{"status":"ok","report":{"price_analysis":{"current":6560.0,"change_1d":3.0,"change_7d":-0.8,"change_30d":2.2,"high_30d":7500.0,"low_30d":5710.0,"position_in_range":47.0,"support":5889.0,"resistance":7321.0},"summary":"팅크웨어(084730)은 Technology 섹터 KR 시장 종목입니다, 시가총액 728.79억. 현재가 6,560원, 전일 대비 +3.0%, 30일 +2.2%. ROE -0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3683.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 728.79억. 매출 5091.11억, 영업이익 -17.38억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.35,"roe":-0.31,"eps":-59.14,"revenue":509110815031.0,"operating_income":-1737938111.0,"net_income":-27412373767.0,"market_cap":72878523360,"profit_margin":-5.38,"roa":-0.18,"operating_margin":-0.34,"gross_margin":19.72,"debt_ratio":0.746081239831879,"total_assets":366454817580.0,"total_equity":209872719104.0,"total_debt":156582098476.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-17.29)가 시그널선(25.79)을 하회합니다(데드크로스). SMA20 6708, SMA60 6537 — 혼조세입니다. 볼린저밴드 6270~7147 (현재 위치 33%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.75,"macd":-17.29187216052287,"macd_signal":25.794301776345876,"sma_20":6708.5,"sma_60":6537.166666666667,"bb_upper":7146.553649682319,"bb_lower":6270.446350317681,"atr_14":390.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3683.00, 기관 순매수 0.00. 30일 누적: 외국인 1.72만, 기관 1.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":3683.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":242.0,"institution_net":0.0,"retail_net":-242.0},{"date":"2026-10-22","foreign_net":-772.0,"institution_net":0.0,"retail_net":772.0},{"date":"2026-10-21","foreign_net":1755.0,"institution_net":0.0,"retail_net":-1755.0},{"date":"2026-10-20","foreign_net":817.0,"institution_net":0.0,"retail_net":-817.0},{"date":"2026-10-19","foreign_net":1641.0,"institution_net":0.0,"retail_net":-1641.0},{"date":"2026-10-16","foreign_net":3706.0,"institution_net":-311.0,"retail_net":-3395.0},{"date":"2026-10-15","foreign_net":2058.0,"institution_net":311.0,"retail_net":-2369.0},{"date":"2026-10-14","foreign_net":610.0,"institution_net":0.0,"retail_net":-610.0},{"date":"2026-10-13","foreign_net":2758.0,"institution_net":0.0,"retail_net":-2758.0},{"date":"2026-10-12","foreign_net":421.0,"institution_net":0.0,"retail_net":-421.0},{"date":"2026-10-08","foreign_net":766.0,"institution_net":0.0,"retail_net":-766.0},{"date":"2026-10-07","foreign_net":-695.0,"institution_net":0.0,"retail_net":695.0},{"date":"2026-10-06","foreign_net":-179.0,"institution_net":0.0,"retail_net":179.0},{"date":"2026-10-02","foreign_net":907.0,"institution_net":0.0,"retail_net":-907.0},{"date":"2026-10-01","foreign_net":-2194.0,"institution_net":0.0,"retail_net":2194.0},{"date":"2026-09-30","foreign_net":-784.0,"institution_net":0.0,"retail_net":784.0},{"date":"2026-09-29","foreign_net":1873.0,"institution_net":0.0,"retail_net":-1873.0},{"date":"2026-09-28","foreign_net":596.0,"institution_net":0.0,"retail_net":-596.0},{"date":"2026-09-23","foreign_net":-2740.0,"institution_net":0.0,"retail_net":2740.0},{"date":"2026-09-22","foreign_net":-1015.0,"institution_net":0.0,"retail_net":1015.0},{"date":"2026-09-21","foreign_net":4616.0,"institution_net":0.0,"retail_net":-4616.0},{"date":"2026-09-18","foreign_net":-512.0,"institution_net":0.0,"retail_net":512.0},{"date":"2026-09-17","foreign_net":1887.0,"institution_net":0.0,"retail_net":-1887.0},{"date":"2026-09-16","foreign_net":-2021.0,"institution_net":0.0,"retail_net":2021.0},{"date":"2026-09-15","foreign_net":-2913.0,"institution_net":0.0,"retail_net":2913.0},{"date":"2026-09-14","foreign_net":861.0,"institution_net":0.0,"retail_net":-861.0},{"date":"2026-09-11","foreign_net":4087.0,"institution_net":1.0,"retail_net":-4088.0},{"date":"2026-09-10","foreign_net":-224.0,"institution_net":0.0,"retail_net":224.0},{"date":"2026-09-09","foreign_net":-128.0,"institution_net":0.0,"retail_net":128.0},{"date":"2026-09-08","foreign_net":1726.0,"institution_net":0.0,"retail_net":-1726.0}],"periods":{"d1":{"foreign_net":242.0,"institution_net":0,"retail_net":-242.0},"d3":{"foreign_net":1225.0,"institution_net":0,"retail_net":-1225.0},"d7":{"foreign_net":9447.0,"institution_net":0.0,"retail_net":-9447.0},"d14":{"foreign_net":14035.0,"institution_net":0.0,"retail_net":-14035.0},"d30":{"foreign_net":17150.0,"institution_net":1.0,"retail_net":-17151.0}}},"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 -59, PBR 0.35x) — 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 -59원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +11.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.8,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.3,"unit":"%","percentile":71,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.8,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.2,"unit":"%","percentile":55,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.8x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.79,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -59, PBR 0.35x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +11.8%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.35,"per_5y_high":62.99,"per_5y_low":5.0,"per_5y_avg":19.34,"per_percentile":null,"pbr_5y_high":0.91,"pbr_5y_low":0.46,"pbr_5y_avg":0.64,"pbr_percentile":0.0,"per_5y_median":7.29,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":5.0,"pbr":0.91},{"quarter":"2024-Q3","per":5.49,"pbr":0.79},{"quarter":"2024-Q4","per":5.2,"pbr":0.6},{"quarter":"2025-Q1","per":9.1,"pbr":0.67},{"quarter":"2025-Q2","per":28.26,"pbr":0.58},{"quarter":"2025-Q3","per":62.99,"pbr":0.56},{"quarter":"2025-Q4","per":null,"pbr":0.56},{"quarter":"2026-Q1","per":null,"pbr":0.61},{"quarter":"2026-Q2","per":null,"pbr":0.46},{"quarter":"현재","per":null,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6140.0,"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":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.0,"eps":2649.73,"close":13260.0,"source":"reported"},{"date":"2024-07","per":4.54,"eps":2649.73,"close":12040.0,"source":"reported"},{"date":"2024-08","per":4.06,"eps":2649.73,"close":10770.0,"source":"reported"},{"date":"2024-09","per":5.49,"eps":2145.27,"close":11770.0,"source":"reported"},{"date":"2024-10","per":4.94,"eps":2145.27,"close":10590.0,"source":"reported"},{"date":"2024-11","per":4.35,"eps":2145.27,"close":9340.0,"source":"reported"},{"date":"2024-12","per":5.2,"eps":1710.63,"close":8900.0,"source":"reported"},{"date":"2025-01","per":5.16,"eps":1710.63,"close":8830.0,"source":"reported"},{"date":"2025-02","per":5.62,"eps":1710.63,"close":9610.0,"source":"reported"},{"date":"2025-03","per":9.1,"eps":1108.52,"close":10090.0,"source":"reported"},{"date":"2025-04","per":8.66,"eps":1108.52,"close":9600.0,"source":"reported"},{"date":"2025-05","per":8.34,"eps":1108.52,"close":9250.0,"source":"reported"},{"date":"2025-06","per":28.26,"eps":316.31,"close":8940.0,"source":"reported"},{"date":"2025-07","per":27.79,"eps":316.31,"close":8790.0,"source":"reported"},{"date":"2025-08","per":26.97,"eps":316.31,"close":8530.0,"source":"reported"},{"date":"2025-09","per":62.99,"eps":138.43,"close":8720.0,"source":"reported"},{"date":"2025-10","per":60.32,"eps":138.43,"close":8350.0,"source":"reported"},{"date":"2025-11","per":58.15,"eps":138.43,"close":8050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.61,"std":20.41,"upper_1sd":39.02,"lower_1sd":0.0,"current":58.15,"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":"0.3배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:06.770720+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.00313057134726701,"dividend_yield":null,"eps":-59.14,"revenue":133793639144.0,"operating_income":-3550866919.0,"net_income":-657021521.0,"market_cap":null,"profit_margin":-0.004910708201104075,"operating_margin":-0.026539878440545724,"roa":-0.001792912767087765,"gross_margin":0.197190421329407,"total_equity":209872719104.0,"total_assets":366454817580.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.54,"roe":-0.01911526586536642,"dividend_yield":null,"eps":-361.5,"revenue":119665154054.0,"operating_income":-4567439190.0,"net_income":-4016003333.0,"market_cap":97000000000.0,"profit_margin":-0.03356034064175225,"operating_margin":-0.0381684979734276,"roa":-0.009968433671998005,"gross_margin":0.23949540345777892,"total_equity":210094034856.0,"total_assets":402872052435.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11282099296523802,"dividend_yield":null,"eps":-2206.42,"revenue":123684131075.0,"operating_income":2871689182.0,"net_income":-24512095783.0,"market_cap":null,"profit_margin":-0.19818302938261556,"operating_margin":0.023217927449873544,"roa":-0.06627246811787077,"gross_margin":0.2588886506271637,"total_equity":217265378887.0,"total_assets":369868460903.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007335367753794203,"dividend_yield":null,"eps":159.57,"revenue":131967890758.0,"operating_income":3508678816.0,"net_income":1772746870.0,"market_cap":null,"profit_margin":0.01343316817308861,"operating_margin":0.026587367547111464,"roa":0.004362172203280683,"gross_margin":0.2792404775005171,"total_equity":241671164896.0,"total_assets":406390850106.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011814146754178642,"dividend_yield":null,"eps":254.78,"revenue":138442468869.0,"operating_income":9099425721.0,"net_income":2830454889.0,"market_cap":null,"profit_margin":0.020444989981205072,"operating_margin":0.06572712690937528,"roa":0.007001957510434602,"gross_margin":0.2933135521689091,"total_equity":239581829132.0,"total_assets":404237655653.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005676708986727856,"dividend_yield":null,"eps":-120.3,"revenue":142491236667.0,"operating_income":412142744.0,"net_income":-1336417006.0,"market_cap":null,"profit_margin":-0.009378941731856728,"operating_margin":0.0028924076570629514,"roa":-0.0032720204195431125,"gross_margin":0.2661807494424249,"total_equity":235421088015.0,"total_assets":408437856322.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.007519111606959299,"dividend_yield":null,"eps":-155.62,"revenue":134432023727.0,"operating_income":3284069058.0,"net_income":-1728854269.0,"market_cap":null,"profit_margin":-0.012860434746641163,"operating_margin":0.02442921684099003,"roa":-0.004187929691763068,"gross_margin":0.29869384833887064,"total_equity":229927996733.0,"total_assets":412818360442.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016210694990120667,"dividend_yield":null,"eps":337.45,"revenue":131583925648.0,"operating_income":8607554096.0,"net_income":3748893018.0,"market_cap":null,"profit_margin":0.02849050900053445,"operating_margin":0.06541493616040957,"roa":0.00903989191796954,"gross_margin":0.29396170091075197,"total_equity":231260474661.0,"total_assets":414705513298.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05120046126014537,"dividend_yield":null,"eps":1046.99,"revenue":126827490450.0,"operating_income":9198558511.0,"net_income":11631503246.0,"market_cap":null,"profit_margin":0.09171121501127202,"operating_margin":0.07252811262260532,"roa":0.029343916222961376,"gross_margin":0.31348105210418914,"total_equity":227175751150.0,"total_assets":396385511655.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024886823109207448,"dividend_yield":null,"eps":481.81,"revenue":96291564831.0,"operating_income":4945179464.0,"net_income":5352673478.0,"market_cap":null,"profit_margin":0.05558818664328909,"operating_margin":0.051356310105451254,"roa":0.013794261672328745,"gross_margin":0.30945379507849613,"total_equity":215080625378.0,"total_assets":388036243269.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01481052416612464,"dividend_yield":null,"eps":279.02,"revenue":129773959824.0,"operating_income":9532917837.0,"net_income":3099698625.0,"market_cap":null,"profit_margin":0.023885366750030782,"operating_margin":0.07345786358009407,"roa":0.007820884478284386,"gross_margin":0.30181512970028396,"total_equity":209290271582.0,"total_assets":396336070889.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04529119509895528,"dividend_yield":null,"eps":841.91,"revenue":106078844636.0,"operating_income":11954451311.0,"net_income":9353118948.0,"market_cap":null,"profit_margin":0.08817138780210498,"operating_margin":0.11269401879347972,"roa":0.024660282447307905,"gross_margin":0.32480917891055977,"total_equity":206510756176.0,"total_assets":379278662683.0}],"current_price":6560.0,"change_pct":2.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12600.0},{"date":"2016-10-25","close":12300.0},{"date":"2016-10-26","close":12100.0},{"date":"2016-10-27","close":12050.0},{"date":"2016-10-28","close":11850.0},{"date":"2016-10-31","close":11350.0},{"date":"2016-11-01","close":11500.0},{"date":"2016-11-02","close":10800.0},{"date":"2016-11-03","close":10950.0},{"date":"2016-11-04","close":10950.0},{"date":"2016-11-07","close":11500.0},{"date":"2016-11-08","close":11500.0},{"date":"2016-11-09","close":10900.0},{"date":"2016-11-10","close":11200.0},{"date":"2016-11-11","close":11200.0},{"date":"2016-11-14","close":11400.0},{"date":"2016-11-15","close":11500.0},{"date":"2016-11-16","close":11550.0},{"date":"2016-11-17","close":11350.0},{"date":"2016-11-18","close":11650.0},{"date":"2016-11-21","close":11200.0},{"date":"2016-11-22","close":11200.0},{"date":"2016-11-23","close":11050.0},{"date":"2016-11-24","close":10600.0},{"date":"2016-11-25","close":10650.0},{"date":"2016-11-28","close":10850.0},{"date":"2016-11-29","close":10800.0},{"date":"2016-11-30","close":10800.0},{"date":"2016-12-01","close":10550.0},{"date":"2016-12-02","close":10200.0},{"date":"2016-12-05","close":10050.0},{"date":"2016-12-06","close":10050.0},{"date":"2016-12-07","close":9830.0},{"date":"2016-12-08","close":9880.0},{"date":"2016-12-09","close":10250.0},{"date":"2016-12-12","close":10500.0},{"date":"2016-12-13","close":10450.0},{"date":"2016-12-14","close":10350.0},{"date":"2016-12-15","close":10450.0},{"date":"2016-12-16","close":10450.0},{"date":"2016-12-19","close":10450.0},{"date":"2016-12-20","close":10800.0},{"date":"2016-12-21","close":10650.0},{"date":"2016-12-22","close":10500.0},{"date":"2016-12-23","close":10500.0},{"date":"2016-12-26","close":10450.0},{"date":"2016-12-27","close":10650.0},{"date":"2016-12-28","close":10800.0},{"date":"2016-12-29","close":11250.0},{"date":"2017-01-02","close":11350.0},{"date":"2017-01-03","close":11300.0},{"date":"2017-01-04","close":11500.0},{"date":"2017-01-05","close":11500.0},{"date":"2017-01-06","close":11450.0},{"date":"2017-01-09","close":11300.0},{"date":"2017-01-10","close":11350.0},{"date":"2017-01-11","close":11150.0},{"date":"2017-01-12","close":11300.0},{"date":"2017-01-13","close":11100.0},{"date":"2017-01-16","close":11150.0},{"date":"2017-01-17","close":10900.0},{"date":"2017-01-18","close":10950.0},{"date":"2017-01-19","close":10550.0},{"date":"2017-01-20","close":10450.0},{"date":"2017-01-23","close":10300.0},{"date":"2017-01-24","close":10650.0},{"date":"2017-01-25","close":10600.0},{"date":"2017-01-26","close":10600.0},{"date":"2017-01-31","close":10850.0},{"date":"2017-02-01","close":10900.0},{"date":"2017-02-02","close":10500.0},{"date":"2017-02-03","close":10550.0},{"date":"2017-02-06","close":10500.0},{"date":"2017-02-07","close":10350.0},{"date":"2017-02-08","close":10150.0},{"date":"2017-02-09","close":10250.0},{"date":"2017-02-10","close":10100.0},{"date":"2017-02-13","close":10150.0},{"date":"2017-02-14","close":10300.0},{"date":"2017-02-15","close":10300.0},{"date":"2017-02-16","close":10200.0},{"date":"2017-02-17","close":10150.0},{"date":"2017-02-20","close":10350.0},{"date":"2017-02-21","close":10500.0},{"date":"2017-02-22","close":10550.0},{"date":"2017-02-23","close":10650.0},{"date":"2017-02-24","close":10400.0},{"date":"2017-02-27","close":10450.0},{"date":"2017-02-28","close":10300.0},{"date":"2017-03-02","close":10200.0},{"date":"2017-03-03","close":10300.0},{"date":"2017-03-06","close":10400.0},{"date":"2017-03-07","close":10250.0},{"date":"2017-03-08","close":10600.0},{"date":"2017-03-09","close":10450.0},{"date":"2017-03-10","close":10600.0},{"date":"2017-03-13","close":10800.0},{"date":"2017-03-14","close":10800.0},{"date":"2017-03-15","close":10700.0},{"date":"2017-03-16","close":11250.0},{"date":"2017-03-17","close":11200.0},{"date":"2017-03-20","close":11050.0},{"date":"2017-03-21","close":10900.0},{"date":"2017-03-22","close":11100.0},{"date":"2017-03-23","close":10750.0},{"date":"2017-03-24","close":10600.0},{"date":"2017-03-27","close":10450.0},{"date":"2017-03-28","close":10750.0},{"date":"2017-03-29","close":10750.0},{"date":"2017-03-30","close":11200.0},{"date":"2017-03-31","close":11250.0},{"date":"2017-04-03","close":11500.0},{"date":"2017-04-04","close":11650.0},{"date":"2017-04-05","close":11750.0},{"date":"2017-04-06","close":11900.0},{"date":"2017-04-07","close":11900.0},{"date":"2017-04-10","close":11500.0},{"date":"2017-04-11","close":11650.0},{"date":"2017-04-12","close":11800.0},{"date":"2017-04-13","close":12250.0},{"date":"2017-04-14","close":12000.0},{"date":"2017-04-17","close":12150.0},{"date":"2017-04-18","close":12600.0},{"date":"2017-04-19","close":12450.0},{"date":"2017-04-20","close":12500.0},{"date":"2017-04-21","close":12400.0},{"date":"2017-04-24","close":12150.0},{"date":"2017-04-25","close":12150.0},{"date":"2017-04-26","close":12550.0},{"date":"2017-04-27","close":12250.0},{"date":"2017-04-28","close":11800.0},{"date":"2017-05-02","close":11700.0},{"date":"2017-05-04","close":12050.0},{"date":"2017-05-08","close":12050.0},{"date":"2017-05-10","close":11700.0},{"date":"2017-05-11","close":11850.0},{"date":"2017-05-12","close":11900.0},{"date":"2017-05-15","close":12250.0},{"date":"2017-05-16","close":12000.0},{"date":"2017-05-17","close":12000.0},{"date":"2017-05-18","close":11950.0},{"date":"2017-05-19","close":12100.0},{"date":"2017-05-22","close":12000.0},{"date":"2017-05-23","close":11900.0},{"date":"2017-05-24","close":12000.0},{"date":"2017-05-25","close":11850.0},{"date":"2017-05-26","close":12000.0},{"date":"2017-05-29","close":12050.0},{"date":"2017-05-30","close":12500.0},{"date":"2017-05-31","close":12400.0},{"date":"2017-06-01","close":12750.0},{"date":"2017-06-02","close":12450.0},{"date":"2017-06-05","close":12450.0},{"date":"2017-06-07","close":12500.0},{"date":"2017-06-08","close":12550.0},{"date":"2017-06-09","close":12500.0},{"date":"2017-06-12","close":12050.0},{"date":"2017-06-13","close":12050.0},{"date":"2017-06-14","close":12000.0},{"date":"2017-06-15","close":12100.0},{"date":"2017-06-16","close":11950.0},{"date":"2017-06-19","close":11800.0},{"date":"2017-06-20","close":11700.0},{"date":"2017-06-21","close":11450.0},{"date":"2017-06-22","close":11550.0},{"date":"2017-06-23","close":11750.0},{"date":"2017-06-26","close":11700.0},{"date":"2017-06-27","close":11400.0},{"date":"2017-06-28","close":11100.0},{"date":"2017-06-29","close":11050.0},{"date":"2017-06-30","close":10900.0},{"date":"2017-07-03","close":10850.0},{"date":"2017-07-04","close":10850.0},{"date":"2017-07-05","close":10900.0},{"date":"2017-07-06","close":11050.0},{"date":"2017-07-07","close":11100.0},{"date":"2017-07-10","close":11450.0},{"date":"2017-07-11","close":11700.0},{"date":"2017-07-12","close":12000.0},{"date":"2017-07-13","close":12000.0},{"date":"2017-07-14","close":12200.0},{"date":"2017-07-17","close":12150.0},{"date":"2017-07-18","close":11900.0},{"date":"2017-07-19","close":11950.0},{"date":"2017-07-20","close":12050.0},{"date":"2017-07-21","close":12100.0},{"date":"2017-07-24","close":12600.0},{"date":"2017-07-25","close":12450.0},{"date":"2017-07-26","close":12200.0},{"date":"2017-07-27","close":11950.0},{"date":"2017-07-28","close":11550.0},{"date":"2017-07-31","close":11450.0},{"date":"2017-08-01","close":11400.0},{"date":"2017-08-02","close":11500.0},{"date":"2017-08-03","close":11300.0},{"date":"2017-08-04","close":11100.0},{"date":"2017-08-07","close":11150.0},{"date":"2017-08-08","close":11100.0},{"date":"2017-08-09","close":10900.0},{"date":"2017-08-10","close":10850.0},{"date":"2017-08-11","close":10750.0},{"date":"2017-08-14","close":10800.0},{"date":"2017-08-16","close":11000.0},{"date":"2017-08-17","close":10900.0},{"date":"2017-08-18","close":10900.0},{"date":"2017-08-21","close":10800.0},{"date":"2017-08-22","close":11100.0},{"date":"2017-08-23","close":11100.0},{"date":"2017-08-24","close":11200.0},{"date":"2017-08-25","close":11200.0},{"date":"2017-08-28","close":11300.0},{"date":"2017-08-29","close":11100.0},{"date":"2017-08-30","close":11050.0},{"date":"2017-08-31","close":11150.0},{"date":"2017-09-01","close":11350.0},{"date":"2017-09-04","close":10950.0},{"date":"2017-09-05","close":10750.0},{"date":"2017-09-06","close":10800.0},{"date":"2017-09-07","close":10850.0},{"date":"2017-09-08","close":10800.0},{"date":"2017-09-11","close":10900.0},{"date":"2017-09-12","close":11100.0},{"date":"2017-09-13","close":11150.0},{"date":"2017-09-14","close":11550.0},{"date":"2017-09-15","close":11400.0},{"date":"2017-09-18","close":11400.0},{"date":"2017-09-19","close":11200.0},{"date":"2017-09-20","close":10800.0},{"date":"2017-09-21","close":10800.0},{"date":"2017-09-22","close":10800.0},{"date":"2017-09-25","close":10200.0},{"date":"2017-09-26","close":10200.0},{"date":"2017-09-27","close":10200.0},{"date":"2017-09-28","close":10250.0},{"date":"2017-09-29","close":10350.0},{"date":"2017-10-10","close":10250.0},{"date":"2017-10-11","close":10400.0},{"date":"2017-10-12","close":10400.0},{"date":"2017-10-13","close":10250.0},{"date":"2017-10-16","close":10150.0},{"date":"2017-10-17","close":10150.0},{"date":"2017-10-18","close":10100.0},{"date":"2017-10-19","close":10150.0},{"date":"2017-10-20","close":10200.0},{"date":"2017-10-23","close":10150.0},{"date":"2017-10-24","close":10450.0},{"date":"2017-10-25","close":10450.0},{"date":"2017-10-26","close":10350.0},{"date":"2017-10-27","close":10500.0},{"date":"2017-10-30","close":10350.0},{"date":"2017-10-31","close":10450.0},{"date":"2017-11-01","close":10400.0},{"date":"2017-11-02","close":10350.0},{"date":"2017-11-03","close":10300.0},{"date":"2017-11-06","close":10400.0},{"date":"2017-11-07","close":10450.0},{"date":"2017-11-08","close":10550.0},{"date":"2017-11-09","close":10650.0},{"date":"2017-11-10","close":10500.0},{"date":"2017-11-13","close":10800.0},{"date":"2017-11-14","close":10650.0},{"date":"2017-11-15","close":10600.0},{"date":"2017-11-16","close":10600.0},{"date":"2017-11-17","close":10550.0},{"date":"2017-11-20","close":10600.0},{"date":"2017-11-21","close":10400.0},{"date":"2017-11-22","close":10500.0},{"date":"2017-11-23","close":10900.0},{"date":"2017-11-24","close":10750.0},{"date":"2017-11-27","close":11250.0},{"date":"2017-11-28","close":10950.0},{"date":"2017-11-29","close":10950.0},{"date":"2017-11-30","close":10750.0},{"date":"2017-12-01","close":11050.0},{"date":"2017-12-04","close":11400.0},{"date":"2017-12-05","close":11250.0},{"date":"2017-12-06","close":11050.0},{"date":"2017-12-07","close":10950.0},{"date":"2017-12-08","close":10700.0},{"date":"2017-12-11","close":10650.0},{"date":"2017-12-12","close":10550.0},{"date":"2017-12-13","close":10550.0},{"date":"2017-12-14","close":10650.0},{"date":"2017-12-15","close":10500.0},{"date":"2017-12-18","close":10450.0},{"date":"2017-12-19","close":10400.0},{"date":"2017-12-20","close":10200.0},{"date":"2017-12-21","close":9940.0},{"date":"2017-12-22","close":10200.0},{"date":"2017-12-26","close":10200.0},{"date":"2017-12-27","close":10300.0},{"date":"2017-12-28","close":10250.0},{"date":"2018-01-02","close":10200.0},{"date":"2018-01-03","close":10500.0},{"date":"2018-01-04","close":10300.0},{"date":"2018-01-05","close":10400.0},{"date":"2018-01-08","close":10900.0},{"date":"2018-01-09","close":10900.0},{"date":"2018-01-10","close":10600.0},{"date":"2018-01-11","close":10700.0},{"date":"2018-01-12","close":10500.0},{"date":"2018-01-15","close":10250.0},{"date":"2018-01-16","close":10400.0},{"date":"2018-01-17","close":10600.0},{"date":"2018-01-18","close":10700.0},{"date":"2018-01-19","close":10700.0},{"date":"2018-01-22","close":10850.0},{"date":"2018-01-23","close":10700.0},{"date":"2018-01-24","close":11000.0},{"date":"2018-01-25","close":11050.0},{"date":"2018-01-26","close":11250.0},{"date":"2018-01-29","close":11250.0},{"date":"2018-01-30","close":11000.0},{"date":"2018-01-31","close":11200.0},{"date":"2018-02-01","close":11200.0},{"date":"2018-02-02","close":10950.0},{"date":"2018-02-05","close":10550.0},{"date":"2018-02-06","close":10400.0},{"date":"2018-02-07","close":10100.0},{"date":"2018-02-08","close":10350.0},{"date":"2018-02-09","close":10100.0},{"date":"2018-02-12","close":10150.0},{"date":"2018-02-13","close":10050.0},{"date":"2018-02-14","close":10150.0},{"date":"2018-02-19","close":10250.0},{"date":"2018-02-20","close":10550.0},{"date":"2018-02-21","close":10500.0},{"date":"2018-02-22","close":10400.0},{"date":"2018-02-23","close":10450.0},{"date":"2018-02-26","close":10350.0},{"date":"2018-02-27","close":10600.0},{"date":"2018-02-28","close":10550.0},{"date":"2018-03-02","close":10300.0},{"date":"2018-03-05","close":10150.0},{"date":"2018-03-06","close":10150.0},{"date":"2018-03-07","close":10100.0},{"date":"2018-03-08","close":10100.0},{"date":"2018-03-09","close":10250.0},{"date":"2018-03-12","close":10400.0},{"date":"2018-03-13","close":10450.0},{"date":"2018-03-14","close":11000.0},{"date":"2018-03-15","close":11300.0},{"date":"2018-03-16","close":11250.0},{"date":"2018-03-19","close":11650.0},{"date":"2018-03-20","close":11650.0},{"date":"2018-03-21","close":11550.0},{"date":"2018-03-22","close":12100.0},{"date":"2018-03-23","close":11300.0},{"date":"2018-03-26","close":12250.0},{"date":"2018-03-27","close":12450.0},{"date":"2018-03-28","close":11850.0},{"date":"2018-03-29","close":12100.0},{"date":"2018-03-30","close":12050.0},{"date":"2018-04-02","close":11650.0},{"date":"2018-04-03","close":11750.0},{"date":"2018-04-04","close":11450.0},{"date":"2018-04-05","close":11300.0},{"date":"2018-04-06","close":11450.0},{"date":"2018-04-09","close":11250.0},{"date":"2018-04-10","close":11050.0},{"date":"2018-04-11","close":11400.0},{"date":"2018-04-12","close":11350.0},{"date":"2018-04-13","close":11500.0},{"date":"2018-04-16","close":11350.0},{"date":"2018-04-17","close":11600.0},{"date":"2018-04-18","close":11950.0},{"date":"2018-04-19","close":11550.0},{"date":"2018-04-20","close":11200.0},{"date":"2018-04-23","close":10800.0},{"date":"2018-04-24","close":10600.0},{"date":"2018-04-25","close":10350.0},{"date":"2018-04-26","close":10650.0},{"date":"2018-04-27","close":10400.0},{"date":"2018-04-30","close":10350.0},{"date":"2018-05-02","close":10700.0},{"date":"2018-05-03","close":10600.0},{"date":"2018-05-04","close":10450.0},{"date":"2018-05-08","close":10300.0},{"date":"2018-05-09","close":10600.0},{"date":"2018-05-10","close":10700.0},{"date":"2018-05-11","close":10600.0},{"date":"2018-05-14","close":10500.0},{"date":"2018-05-15","close":10450.0},{"date":"2018-05-16","close":10400.0},{"date":"2018-05-17","close":10300.0},{"date":"2018-05-18","close":10350.0},{"date":"2018-05-21","close":10350.0},{"date":"2018-05-23","close":10200.0},{"date":"2018-05-24","close":10400.0},{"date":"2018-05-25","close":10200.0},{"date":"2018-05-28","close":10250.0},{"date":"2018-05-29","close":10100.0},{"date":"2018-05-30","close":9890.0},{"date":"2018-05-31","close":9820.0},{"date":"2018-06-01","close":9860.0},{"date":"2018-06-04","close":9880.0},{"date":"2018-06-05","close":9910.0},{"date":"2018-06-07","close":9980.0},{"date":"2018-06-08","close":10100.0},{"date":"2018-06-11","close":9960.0},{"date":"2018-06-12","close":9980.0},{"date":"2018-06-14","close":9820.0},{"date":"2018-06-15","close":9800.0},{"date":"2018-06-18","close":9280.0},{"date":"2018-06-19","close":9020.0},{"date":"2018-06-20","close":9150.0},{"date":"2018-06-21","close":8820.0},{"date":"2018-06-22","close":8830.0},{"date":"2018-06-25","close":9030.0},{"date":"2018-06-26","close":9010.0},{"date":"2018-06-27","close":8930.0},{"date":"2018-06-28","close":8870.0},{"date":"2018-06-29","close":8690.0},{"date":"2018-07-02","close":8300.0},{"date":"2018-07-03","close":8340.0},{"date":"2018-07-04","close":8600.0},{"date":"2018-07-05","close":8440.0},{"date":"2018-07-06","close":8570.0},{"date":"2018-07-09","close":8720.0},{"date":"2018-07-10","close":8680.0},{"date":"2018-07-11","close":8690.0},{"date":"2018-07-12","close":8690.0},{"date":"2018-07-13","close":8840.0},{"date":"2018-07-16","close":8910.0},{"date":"2018-07-17","close":8950.0},{"date":"2018-07-18","close":9010.0},{"date":"2018-07-19","close":8940.0},{"date":"2018-07-20","close":8900.0},{"date":"2018-07-23","close":8600.0},{"date":"2018-07-24","close":8610.0},{"date":"2018-07-25","close":8410.0},{"date":"2018-07-26","close":8460.0},{"date":"2018-07-27","close":8580.0},{"date":"2018-07-30","close":8580.0},{"date":"2018-07-31","close":8650.0},{"date":"2018-08-01","close":8790.0},{"date":"2018-08-02","close":8750.0},{"date":"2018-08-03","close":8790.0},{"date":"2018-08-06","close":8720.0},{"date":"2018-08-07","close":8690.0},{"date":"2018-08-08","close":8690.0},{"date":"2018-08-09","close":9010.0},{"date":"2018-08-10","close":8870.0},{"date":"2018-08-13","close":8500.0},{"date":"2018-08-14","close":8470.0},{"date":"2018-08-16","close":8220.0},{"date":"2018-08-17","close":8020.0},{"date":"2018-08-20","close":8030.0},{"date":"2018-08-21","close":8120.0},{"date":"2018-08-22","close":8100.0},{"date":"2018-08-23","close":8150.0},{"date":"2018-08-24","close":8240.0},{"date":"2018-08-27","close":8230.0},{"date":"2018-08-28","close":8250.0},{"date":"2018-08-29","close":8300.0},{"date":"2018-08-30","close":8290.0},{"date":"2018-08-31","close":8690.0},{"date":"2018-09-03","close":8600.0},{"date":"2018-09-04","close":8840.0},{"date":"2018-09-05","close":8830.0},{"date":"2018-09-06","close":8840.0},{"date":"2018-09-07","close":8640.0},{"date":"2018-09-10","close":8570.0},{"date":"2018-09-11","close":8600.0},{"date":"2018-09-12","close":8600.0},{"date":"2018-09-13","close":8820.0},{"date":"2018-09-14","close":8780.0},{"date":"2018-09-17","close":8670.0},{"date":"2018-09-18","close":8730.0},{"date":"2018-09-19","close":8620.0},{"date":"2018-09-20","close":8500.0},{"date":"2018-09-21","close":8550.0},{"date":"2018-09-27","close":8470.0},{"date":"2018-09-28","close":8360.0},{"date":"2018-10-01","close":8200.0},{"date":"2018-10-02","close":8040.0},{"date":"2018-10-04","close":8020.0},{"date":"2018-10-05","close":7970.0},{"date":"2018-10-08","close":7630.0},{"date":"2018-10-10","close":7350.0},{"date":"2018-10-11","close":6610.0},{"date":"2018-10-12","close":6650.0},{"date":"2018-10-15","close":6590.0},{"date":"2018-10-16","close":6680.0},{"date":"2018-10-17","close":6850.0},{"date":"2018-10-18","close":6880.0},{"date":"2018-10-19","close":7010.0},{"date":"2018-10-22","close":7230.0},{"date":"2018-10-23","close":6860.0},{"date":"2018-10-24","close":6610.0},{"date":"2018-10-25","close":6360.0},{"date":"2018-10-26","close":6000.0},{"date":"2018-10-29","close":4965.0},{"date":"2018-10-30","close":5170.0},{"date":"2018-10-31","close":5310.0},{"date":"2018-11-01","close":5470.0},{"date":"2018-11-02","close":5900.0},{"date":"2018-11-05","close":5970.0},{"date":"2018-11-06","close":6000.0},{"date":"2018-11-07","close":6080.0},{"date":"2018-11-08","close":6280.0},{"date":"2018-11-09","close":6290.0},{"date":"2018-11-12","close":6260.0},{"date":"2018-11-13","close":6140.0},{"date":"2018-11-14","close":6360.0},{"date":"2018-11-15","close":6460.0},{"date":"2018-11-16","close":6660.0},{"date":"2018-11-19","close":6630.0},{"date":"2018-11-20","close":6510.0},{"date":"2018-11-21","close":6520.0},{"date":"2018-11-22","close":6410.0},{"date":"2018-11-23","close":6190.0},{"date":"2018-11-26","close":6300.0},{"date":"2018-11-27","close":6390.0},{"date":"2018-11-28","close":6490.0},{"date":"2018-11-29","close":6740.0},{"date":"2018-11-30","close":6770.0},{"date":"2018-12-03","close":7160.0},{"date":"2018-12-04","close":7630.0},{"date":"2018-12-05","close":7530.0},{"date":"2018-12-06","close":7780.0},{"date":"2018-12-07","close":7940.0},{"date":"2018-12-10","close":8070.0},{"date":"2018-12-11","close":8110.0},{"date":"2018-12-12","close":8330.0},{"date":"2018-12-13","close":8070.0},{"date":"2018-12-14","close":7900.0},{"date":"2018-12-17","close":8300.0},{"date":"2018-12-18","close":8580.0},{"date":"2018-12-19","close":8680.0},{"date":"2018-12-20","close":8680.0},{"date":"2018-12-21","close":8460.0},{"date":"2018-12-24","close":8300.0},{"date":"2018-12-26","close":7690.0},{"date":"2018-12-27","close":7700.0},{"date":"2018-12-28","close":7800.0},{"date":"2019-01-02","close":7810.0},{"date":"2019-01-03","close":7880.0},{"date":"2019-01-04","close":7880.0},{"date":"2019-01-07","close":7900.0},{"date":"2019-01-08","close":8300.0},{"date":"2019-01-09","close":8140.0},{"date":"2019-01-10","close":8020.0},{"date":"2019-01-11","close":7880.0},{"date":"2019-01-14","close":7760.0},{"date":"2019-01-15","close":7970.0},{"date":"2019-01-16","close":7860.0},{"date":"2019-01-17","close":7840.0},{"date":"2019-01-18","close":7910.0},{"date":"2019-01-21","close":7900.0},{"date":"2019-01-22","close":7940.0},{"date":"2019-01-23","close":7960.0},{"date":"2019-01-24","close":7960.0},{"date":"2019-01-25","close":7980.0},{"date":"2019-01-28","close":7950.0},{"date":"2019-01-29","close":7840.0},{"date":"2019-01-30","close":7860.0},{"date":"2019-01-31","close":7860.0},{"date":"2019-02-01","close":7760.0},{"date":"2019-02-07","close":7810.0},{"date":"2019-02-08","close":7830.0},{"date":"2019-02-11","close":7800.0},{"date":"2019-02-12","close":7800.0},{"date":"2019-02-13","close":7830.0},{"date":"2019-02-14","close":7920.0},{"date":"2019-02-15","close":7920.0},{"date":"2019-02-18","close":7960.0},{"date":"2019-02-19","close":7980.0},{"date":"2019-02-20","close":8330.0},{"date":"2019-02-21","close":8290.0},{"date":"2019-02-22","close":8370.0},{"date":"2019-02-25","close":8330.0},{"date":"2019-02-26","close":8220.0},{"date":"2019-02-27","close":8250.0},{"date":"2019-02-28","close":8100.0},{"date":"2019-03-04","close":8090.0},{"date":"2019-03-05","close":7980.0},{"date":"2019-03-06","close":8700.0},{"date":"2019-03-07","close":8110.0},{"date":"2019-03-08","close":7760.0},{"date":"2019-03-11","close":7730.0},{"date":"2019-03-12","close":7720.0},{"date":"2019-03-13","close":7600.0},{"date":"2019-03-14","close":7690.0},{"date":"2019-03-15","close":7620.0},{"date":"2019-03-18","close":7550.0},{"date":"2019-03-19","close":7570.0},{"date":"2019-03-20","close":7480.0},{"date":"2019-03-21","close":7320.0},{"date":"2019-03-22","close":7250.0},{"date":"2019-03-25","close":7170.0},{"date":"2019-03-26","close":7290.0},{"date":"2019-03-27","close":7460.0},{"date":"2019-03-28","close":7250.0},{"date":"2019-03-29","close":7300.0},{"date":"2019-04-01","close":7350.0},{"date":"2019-04-02","close":8000.0},{"date":"2019-04-03","close":7750.0},{"date":"2019-04-04","close":7870.0},{"date":"2019-04-05","close":7760.0},{"date":"2019-04-08","close":7720.0},{"date":"2019-04-09","close":7790.0},{"date":"2019-04-10","close":8020.0},{"date":"2019-04-11","close":8070.0},{"date":"2019-04-12","close":8080.0},{"date":"2019-04-15","close":8050.0},{"date":"2019-04-16","close":8040.0},{"date":"2019-04-17","close":7880.0},{"date":"2019-04-18","close":7890.0},{"date":"2019-04-19","close":7990.0},{"date":"2019-04-22","close":8000.0},{"date":"2019-04-23","close":8070.0},{"date":"2019-04-24","close":7940.0},{"date":"2019-04-25","close":8170.0},{"date":"2019-04-26","close":8170.0},{"date":"2019-04-29","close":8140.0},{"date":"2019-04-30","close":8080.0},{"date":"2019-05-02","close":8500.0},{"date":"2019-05-03","close":8660.0},{"date":"2019-05-07","close":8640.0},{"date":"2019-05-08","close":8410.0},{"date":"2019-05-09","close":8230.0},{"date":"2019-05-10","close":8300.0},{"date":"2019-05-13","close":8490.0},{"date":"2019-05-14","close":8470.0},{"date":"2019-05-15","close":8500.0},{"date":"2019-05-16","close":8420.0},{"date":"2019-05-17","close":8200.0},{"date":"2019-05-20","close":8080.0},{"date":"2019-05-21","close":7970.0},{"date":"2019-05-22","close":7860.0},{"date":"2019-05-23","close":8190.0},{"date":"2019-05-24","close":8180.0},{"date":"2019-05-27","close":8330.0},{"date":"2019-05-28","close":8340.0},{"date":"2019-05-29","close":8200.0},{"date":"2019-05-30","close":8180.0},{"date":"2019-05-31","close":8100.0},{"date":"2019-06-03","close":8160.0},{"date":"2019-06-04","close":8060.0},{"date":"2019-06-05","close":8310.0},{"date":"2019-06-07","close":8590.0},{"date":"2019-06-10","close":9130.0},{"date":"2019-06-11","close":8890.0},{"date":"2019-06-12","close":8860.0},{"date":"2019-06-13","close":8630.0},{"date":"2019-06-14","close":8750.0},{"date":"2019-06-17","close":8840.0},{"date":"2019-06-18","close":8940.0},{"date":"2019-06-19","close":8960.0},{"date":"2019-06-20","close":9070.0},{"date":"2019-06-21","close":8980.0},{"date":"2019-06-24","close":8810.0},{"date":"2019-06-25","close":8790.0},{"date":"2019-06-26","close":8730.0},{"date":"2019-06-27","close":8610.0},{"date":"2019-06-28","close":8290.0},{"date":"2019-07-01","close":8310.0},{"date":"2019-07-02","close":8300.0},{"date":"2019-07-03","close":8290.0},{"date":"2019-07-04","close":8210.0},{"date":"2019-07-05","close":8340.0},{"date":"2019-07-08","close":7940.0},{"date":"2019-07-09","close":7700.0},{"date":"2019-07-10","close":7750.0},{"date":"2019-07-11","close":7870.0},{"date":"2019-07-12","close":8010.0},{"date":"2019-07-15","close":8070.0},{"date":"2019-07-16","close":7800.0},{"date":"2019-07-17","close":7580.0},{"date":"2019-07-18","close":7540.0},{"date":"2019-07-19","close":7580.0},{"date":"2019-07-22","close":7620.0},{"date":"2019-07-23","close":7370.0},{"date":"2019-07-24","close":7350.0},{"date":"2019-07-25","close":7170.0},{"date":"2019-07-26","close":7270.0},{"date":"2019-07-29","close":6810.0},{"date":"2019-07-30","close":6840.0},{"date":"2019-07-31","close":6860.0},{"date":"2019-08-01","close":6880.0},{"date":"2019-08-02","close":6700.0},{"date":"2019-08-05","close":6000.0},{"date":"2019-08-06","close":5830.0},{"date":"2019-08-07","close":6150.0},{"date":"2019-08-08","close":6230.0},{"date":"2019-08-09","close":6310.0},{"date":"2019-08-12","close":6900.0},{"date":"2019-08-13","close":6950.0},{"date":"2019-08-14","close":6950.0},{"date":"2019-08-16","close":6780.0},{"date":"2019-08-19","close":6780.0},{"date":"2019-08-20","close":7140.0},{"date":"2019-08-21","close":7200.0},{"date":"2019-08-22","close":7200.0},{"date":"2019-08-23","close":7200.0},{"date":"2019-08-26","close":6930.0},{"date":"2019-08-27","close":6970.0},{"date":"2019-08-28","close":6960.0},{"date":"2019-08-29","close":6960.0},{"date":"2019-08-30","close":7080.0},{"date":"2019-09-02","close":7080.0},{"date":"2019-09-03","close":7070.0},{"date":"2019-09-04","close":7080.0},{"date":"2019-09-05","close":7170.0},{"date":"2019-09-06","close":7130.0},{"date":"2019-09-09","close":7100.0},{"date":"2019-09-10","close":7250.0},{"date":"2019-09-11","close":7250.0},{"date":"2019-09-16","close":7300.0},{"date":"2019-09-17","close":7260.0},{"date":"2019-09-18","close":7260.0},{"date":"2019-09-19","close":7420.0},{"date":"2019-09-20","close":7390.0},{"date":"2019-09-23","close":7330.0},{"date":"2019-09-24","close":7770.0},{"date":"2019-09-25","close":7580.0},{"date":"2019-09-26","close":7520.0},{"date":"2019-09-27","close":7350.0},{"date":"2019-09-30","close":7290.0},{"date":"2019-10-01","close":7450.0},{"date":"2019-10-02","close":7520.0},{"date":"2019-10-04","close":7460.0},{"date":"2019-10-07","close":7430.0},{"date":"2019-10-08","close":7480.0},{"date":"2019-10-10","close":7560.0},{"date":"2019-10-11","close":7480.0},{"date":"2019-10-14","close":7510.0},{"date":"2019-10-15","close":7650.0},{"date":"2019-10-16","close":7840.0},{"date":"2019-10-17","close":7800.0},{"date":"2019-10-18","close":7890.0},{"date":"2019-10-21","close":7700.0},{"date":"2019-10-22","close":7630.0},{"date":"2019-10-23","close":7600.0},{"date":"2019-10-24","close":7600.0},{"date":"2019-10-25","close":7710.0},{"date":"2019-10-28","close":7710.0},{"date":"2019-10-29","close":7750.0},{"date":"2019-10-30","close":7730.0},{"date":"2019-10-31","close":7640.0},{"date":"2019-11-01","close":7630.0},{"date":"2019-11-04","close":7550.0},{"date":"2019-11-05","close":7450.0},{"date":"2019-11-06","close":7510.0},{"date":"2019-11-07","close":7430.0},{"date":"2019-11-08","close":7380.0},{"date":"2019-11-11","close":7400.0},{"date":"2019-11-12","close":7470.0},{"date":"2019-11-13","close":7350.0},{"date":"2019-11-14","close":7420.0},{"date":"2019-11-15","close":7590.0},{"date":"2019-11-18","close":7690.0},{"date":"2019-11-19","close":7690.0},{"date":"2019-11-20","close":7550.0},{"date":"2019-11-21","close":7330.0},{"date":"2019-11-22","close":7220.0},{"date":"2019-11-25","close":7290.0},{"date":"2019-11-26","close":7350.0},{"date":"2019-11-27","close":7330.0},{"date":"2019-11-28","close":7300.0},{"date":"2019-11-29","close":7170.0},{"date":"2019-12-02","close":7190.0},{"date":"2019-12-03","close":7230.0},{"date":"2019-12-04","close":7150.0},{"date":"2019-12-05","close":6930.0},{"date":"2019-12-06","close":7130.0},{"date":"2019-12-09","close":7120.0},{"date":"2019-12-10","close":7090.0},{"date":"2019-12-11","close":7070.0},{"date":"2019-12-12","close":7350.0},{"date":"2019-12-13","close":7250.0},{"date":"2019-12-16","close":7310.0},{"date":"2019-12-17","close":7480.0},{"date":"2019-12-18","close":7320.0},{"date":"2019-12-19","close":7300.0},{"date":"2019-12-20","close":7210.0},{"date":"2019-12-23","close":7090.0},{"date":"2019-12-24","close":7090.0},{"date":"2019-12-26","close":7120.0},{"date":"2019-12-27","close":7120.0},{"date":"2019-12-30","close":7140.0},{"date":"2020-01-02","close":7280.0},{"date":"2020-01-03","close":7310.0},{"date":"2020-01-06","close":7300.0},{"date":"2020-01-07","close":7420.0},{"date":"2020-01-08","close":7200.0},{"date":"2020-01-09","close":7350.0},{"date":"2020-01-10","close":7370.0},{"date":"2020-01-13","close":7370.0},{"date":"2020-01-14","close":7390.0},{"date":"2020-01-15","close":7470.0},{"date":"2020-01-16","close":7470.0},{"date":"2020-01-17","close":7630.0},{"date":"2020-01-20","close":7630.0},{"date":"2020-01-21","close":7540.0},{"date":"2020-01-22","close":7510.0},{"date":"2020-01-23","close":7510.0},{"date":"2020-01-28","close":7200.0},{"date":"2020-01-29","close":7170.0},{"date":"2020-01-30","close":7090.0},{"date":"2020-01-31","close":7020.0},{"date":"2020-02-03","close":6920.0},{"date":"2020-02-04","close":7110.0},{"date":"2020-02-05","close":7130.0},{"date":"2020-02-06","close":7270.0},{"date":"2020-02-07","close":7190.0},{"date":"2020-02-10","close":7300.0},{"date":"2020-02-11","close":7350.0},{"date":"2020-02-12","close":7390.0},{"date":"2020-02-13","close":7320.0},{"date":"2020-02-14","close":7380.0},{"date":"2020-02-17","close":7450.0},{"date":"2020-02-18","close":7410.0},{"date":"2020-02-19","close":7430.0},{"date":"2020-02-20","close":7460.0},{"date":"2020-02-21","close":7280.0},{"date":"2020-02-24","close":7100.0},{"date":"2020-02-25","close":7160.0},{"date":"2020-02-26","close":7210.0},{"date":"2020-02-27","close":7190.0},{"date":"2020-02-28","close":6800.0},{"date":"2020-03-02","close":6680.0},{"date":"2020-03-03","close":6710.0},{"date":"2020-03-04","close":6930.0},{"date":"2020-03-05","close":6970.0},{"date":"2020-03-06","close":6780.0},{"date":"2020-03-09","close":6260.0},{"date":"2020-03-10","close":6290.0},{"date":"2020-03-11","close":6130.0},{"date":"2020-03-12","close":5760.0},{"date":"2020-03-13","close":5200.0},{"date":"2020-03-16","close":4990.0},{"date":"2020-03-17","close":5100.0},{"date":"2020-03-18","close":4805.0},{"date":"2020-03-19","close":4400.0},{"date":"2020-03-20","close":4630.0},{"date":"2020-03-23","close":4575.0},{"date":"2020-03-24","close":4740.0},{"date":"2020-03-25","close":4930.0},{"date":"2020-03-26","close":5180.0},{"date":"2020-03-27","close":5200.0},{"date":"2020-03-30","close":5200.0},{"date":"2020-03-31","close":5200.0},{"date":"2020-04-01","close":5230.0},{"date":"2020-04-02","close":5140.0},{"date":"2020-04-03","close":5160.0},{"date":"2020-04-06","close":5330.0},{"date":"2020-04-07","close":5480.0},{"date":"2020-04-08","close":5640.0},{"date":"2020-04-09","close":5750.0},{"date":"2020-04-10","close":5880.0},{"date":"2020-04-13","close":5600.0},{"date":"2020-04-14","close":5700.0},{"date":"2020-04-16","close":5740.0},{"date":"2020-04-17","close":6000.0},{"date":"2020-04-20","close":6020.0},{"date":"2020-04-21","close":5810.0},{"date":"2020-04-22","close":5810.0},{"date":"2020-04-23","close":6350.0},{"date":"2020-04-24","close":6300.0},{"date":"2020-04-27","close":6600.0},{"date":"2020-04-28","close":6570.0},{"date":"2020-04-29","close":6550.0},{"date":"2020-05-04","close":6330.0},{"date":"2020-05-06","close":6590.0},{"date":"2020-05-07","close":6710.0},{"date":"2020-05-08","close":6800.0},{"date":"2020-05-11","close":6790.0},{"date":"2020-05-12","close":6680.0},{"date":"2020-05-13","close":6660.0},{"date":"2020-05-14","close":6500.0},{"date":"2020-05-15","close":6590.0},{"date":"2020-05-18","close":7000.0},{"date":"2020-05-19","close":7160.0},{"date":"2020-05-20","close":7150.0},{"date":"2020-05-21","close":7290.0},{"date":"2020-05-22","close":7180.0},{"date":"2020-05-25","close":7140.0},{"date":"2020-05-26","close":7230.0},{"date":"2020-05-27","close":6980.0},{"date":"2020-05-28","close":6800.0},{"date":"2020-05-29","close":6780.0},{"date":"2020-06-01","close":7080.0},{"date":"2020-06-02","close":7260.0},{"date":"2020-06-03","close":7160.0},{"date":"2020-06-04","close":7300.0},{"date":"2020-06-05","close":7290.0},{"date":"2020-06-08","close":7500.0},{"date":"2020-06-09","close":9750.0},{"date":"2020-06-10","close":10200.0},{"date":"2020-06-11","close":9900.0},{"date":"2020-06-12","close":9470.0},{"date":"2020-06-15","close":8280.0},{"date":"2020-06-16","close":8670.0},{"date":"2020-06-17","close":8490.0},{"date":"2020-06-18","close":8580.0},{"date":"2020-06-19","close":9050.0},{"date":"2020-06-22","close":9360.0},{"date":"2020-06-23","close":9170.0},{"date":"2020-06-24","close":9000.0},{"date":"2020-06-25","close":8700.0},{"date":"2020-06-26","close":8790.0},{"date":"2020-06-29","close":8430.0},{"date":"2020-06-30","close":8590.0},{"date":"2020-07-01","close":8390.0},{"date":"2020-07-02","close":8600.0},{"date":"2020-07-03","close":8900.0},{"date":"2020-07-06","close":9420.0},{"date":"2020-07-07","close":10400.0},{"date":"2020-07-08","close":10950.0},{"date":"2020-07-09","close":10200.0},{"date":"2020-07-10","close":9630.0},{"date":"2020-07-13","close":9630.0},{"date":"2020-07-14","close":9990.0},{"date":"2020-07-15","close":10000.0},{"date":"2020-07-16","close":9940.0},{"date":"2020-07-17","close":9710.0},{"date":"2020-07-20","close":9780.0},{"date":"2020-07-21","close":9700.0},{"date":"2020-07-22","close":9530.0},{"date":"2020-07-23","close":9150.0},{"date":"2020-07-24","close":9150.0},{"date":"2020-07-27","close":9460.0},{"date":"2020-07-28","close":9400.0},{"date":"2020-07-29","close":9800.0},{"date":"2020-07-30","close":9650.0},{"date":"2020-07-31","close":10300.0},{"date":"2020-08-03","close":10200.0},{"date":"2020-08-04","close":9910.0},{"date":"2020-08-05","close":9720.0},{"date":"2020-08-06","close":9800.0},{"date":"2020-08-07","close":9620.0},{"date":"2020-08-10","close":10050.0},{"date":"2020-08-11","close":10150.0},{"date":"2020-08-12","close":9900.0},{"date":"2020-08-13","close":10300.0},{"date":"2020-08-14","close":10050.0},{"date":"2020-08-18","close":9500.0},{"date":"2020-08-19","close":9650.0},{"date":"2020-08-20","close":8830.0},{"date":"2020-08-21","close":8910.0},{"date":"2020-08-24","close":8960.0},{"date":"2020-08-25","close":9350.0},{"date":"2020-08-26","close":9180.0},{"date":"2020-08-27","close":8980.0},{"date":"2020-08-28","close":8960.0},{"date":"2020-08-31","close":9330.0},{"date":"2020-09-01","close":9390.0},{"date":"2020-09-02","close":9310.0},{"date":"2020-09-03","close":9280.0},{"date":"2020-09-04","close":9140.0},{"date":"2020-09-07","close":9230.0},{"date":"2020-09-08","close":9170.0},{"date":"2020-09-09","close":9100.0},{"date":"2020-09-10","close":9400.0},{"date":"2020-09-11","close":9340.0},{"date":"2020-09-14","close":9730.0},{"date":"2020-09-15","close":9820.0},{"date":"2020-09-16","close":9700.0},{"date":"2020-09-17","close":9400.0},{"date":"2020-09-18","close":9400.0},{"date":"2020-09-21","close":9200.0},{"date":"2020-09-22","close":8890.0},{"date":"2020-09-23","close":9690.0},{"date":"2020-09-24","close":9060.0},{"date":"2020-09-25","close":8900.0},{"date":"2020-09-28","close":9180.0},{"date":"2020-09-29","close":9950.0},{"date":"2020-10-05","close":10150.0},{"date":"2020-10-06","close":9800.0},{"date":"2020-10-07","close":9850.0},{"date":"2020-10-08","close":10400.0},{"date":"2020-10-12","close":10550.0},{"date":"2020-10-13","close":10800.0},{"date":"2020-10-14","close":10400.0},{"date":"2020-10-15","close":10150.0},{"date":"2020-10-16","close":9880.0},{"date":"2020-10-19","close":9810.0},{"date":"2020-10-20","close":9730.0},{"date":"2020-10-21","close":9930.0},{"date":"2020-10-22","close":9730.0},{"date":"2020-10-23","close":9650.0},{"date":"2020-10-26","close":9150.0},{"date":"2020-10-27","close":9240.0},{"date":"2020-10-28","close":9470.0},{"date":"2020-10-29","close":9400.0},{"date":"2020-10-30","close":9320.0},{"date":"2020-11-02","close":9350.0},{"date":"2020-11-03","close":9490.0},{"date":"2020-11-04","close":9430.0},{"date":"2020-11-05","close":9730.0},{"date":"2020-11-06","close":9680.0},{"date":"2020-11-09","close":9960.0},{"date":"2020-11-10","close":9960.0},{"date":"2020-11-11","close":9800.0},{"date":"2020-11-12","close":9810.0},{"date":"2020-11-13","close":9940.0},{"date":"2020-11-16","close":10150.0},{"date":"2020-11-17","close":10050.0},{"date":"2020-11-18","close":10100.0},{"date":"2020-11-19","close":10300.0},{"date":"2020-11-20","close":10100.0},{"date":"2020-11-23","close":10200.0},{"date":"2020-11-24","close":10300.0},{"date":"2020-11-25","close":10100.0},{"date":"2020-11-26","close":10300.0},{"date":"2020-11-27","close":10350.0},{"date":"2020-11-30","close":10500.0},{"date":"2020-12-01","close":10400.0},{"date":"2020-12-02","close":10300.0},{"date":"2020-12-03","close":11250.0},{"date":"2020-12-04","close":12550.0},{"date":"2020-12-07","close":11750.0},{"date":"2020-12-08","close":12600.0},{"date":"2020-12-09","close":13300.0},{"date":"2020-12-10","close":13300.0},{"date":"2020-12-11","close":13500.0},{"date":"2020-12-14","close":11800.0},{"date":"2020-12-15","close":11500.0},{"date":"2020-12-16","close":11500.0},{"date":"2020-12-17","close":11300.0},{"date":"2020-12-18","close":11600.0},{"date":"2020-12-21","close":11650.0},{"date":"2020-12-22","close":11400.0},{"date":"2020-12-23","close":12650.0},{"date":"2020-12-24","close":11700.0},{"date":"2020-12-28","close":11800.0},{"date":"2020-12-29","close":12200.0},{"date":"2020-12-30","close":12300.0},{"date":"2021-01-04","close":13050.0},{"date":"2021-01-05","close":13250.0},{"date":"2021-01-06","close":12950.0},{"date":"2021-01-07","close":13100.0},{"date":"2021-01-08","close":15750.0},{"date":"2021-01-11","close":16500.0},{"date":"2021-01-12","close":16050.0},{"date":"2021-01-13","close":16200.0},{"date":"2021-01-14","close":19350.0},{"date":"2021-01-15","close":19300.0},{"date":"2021-01-18","close":20000.0},{"date":"2021-01-19","close":19350.0},{"date":"2021-01-20","close":19200.0},{"date":"2021-01-21","close":19350.0},{"date":"2021-01-22","close":19200.0},{"date":"2021-01-25","close":20450.0},{"date":"2021-01-26","close":20600.0},{"date":"2021-01-27","close":19800.0},{"date":"2021-01-28","close":18850.0},{"date":"2021-01-29","close":17300.0},{"date":"2021-02-01","close":18100.0},{"date":"2021-02-02","close":18200.0},{"date":"2021-02-03","close":18500.0},{"date":"2021-02-04","close":19150.0},{"date":"2021-02-05","close":19000.0},{"date":"2021-02-08","close":17550.0},{"date":"2021-02-09","close":17450.0},{"date":"2021-02-10","close":18000.0},{"date":"2021-02-15","close":18300.0},{"date":"2021-02-16","close":19100.0},{"date":"2021-02-17","close":18650.0},{"date":"2021-02-18","close":17750.0},{"date":"2021-02-19","close":17450.0},{"date":"2021-02-22","close":16750.0},{"date":"2021-02-23","close":17050.0},{"date":"2021-02-24","close":15750.0},{"date":"2021-02-25","close":16950.0},{"date":"2021-02-26","close":16600.0},{"date":"2021-03-02","close":16700.0},{"date":"2021-03-03","close":16600.0},{"date":"2021-03-04","close":16200.0},{"date":"2021-03-05","close":16250.0},{"date":"2021-03-08","close":16100.0},{"date":"2021-03-09","close":15600.0},{"date":"2021-03-10","close":15250.0},{"date":"2021-03-11","close":15850.0},{"date":"2021-03-12","close":16500.0},{"date":"2021-03-15","close":16250.0},{"date":"2021-03-16","close":16400.0},{"date":"2021-03-17","close":16250.0},{"date":"2021-03-18","close":16300.0},{"date":"2021-03-19","close":17900.0},{"date":"2021-03-22","close":17800.0},{"date":"2021-03-23","close":16900.0},{"date":"2021-03-24","close":16950.0},{"date":"2021-03-25","close":16700.0},{"date":"2021-03-26","close":16300.0},{"date":"2021-03-29","close":15750.0},{"date":"2021-03-30","close":16050.0},{"date":"2021-03-31","close":15900.0},{"date":"2021-04-01","close":16350.0},{"date":"2021-04-02","close":16600.0},{"date":"2021-04-05","close":16350.0},{"date":"2021-04-06","close":16700.0},{"date":"2021-04-07","close":16950.0},{"date":"2021-04-08","close":17050.0},{"date":"2021-04-09","close":16500.0},{"date":"2021-04-12","close":16250.0},{"date":"2021-04-13","close":16450.0},{"date":"2021-04-14","close":16800.0},{"date":"2021-04-15","close":17500.0},{"date":"2021-04-16","close":17150.0},{"date":"2021-04-19","close":17350.0},{"date":"2021-04-20","close":17200.0},{"date":"2021-04-21","close":16700.0},{"date":"2021-04-22","close":16650.0},{"date":"2021-04-23","close":16700.0},{"date":"2021-04-26","close":16550.0},{"date":"2021-04-27","close":16250.0},{"date":"2021-04-28","close":15800.0},{"date":"2021-04-29","close":15950.0},{"date":"2021-04-30","close":15500.0},{"date":"2021-05-03","close":15500.0},{"date":"2021-05-04","close":15300.0},{"date":"2021-05-06","close":16150.0},{"date":"2021-05-07","close":16150.0},{"date":"2021-05-10","close":16350.0},{"date":"2021-05-11","close":15950.0},{"date":"2021-05-12","close":15700.0},{"date":"2021-05-13","close":15150.0},{"date":"2021-05-14","close":15550.0},{"date":"2021-05-17","close":15100.0},{"date":"2021-05-18","close":15200.0},{"date":"2021-05-20","close":15300.0},{"date":"2021-05-21","close":15200.0},{"date":"2021-05-24","close":14850.0},{"date":"2021-05-25","close":14950.0},{"date":"2021-05-26","close":14850.0},{"date":"2021-05-27","close":14500.0},{"date":"2021-05-28","close":14500.0},{"date":"2021-05-31","close":14400.0},{"date":"2021-06-01","close":14550.0},{"date":"2021-06-02","close":15300.0},{"date":"2021-06-03","close":15700.0},{"date":"2021-06-04","close":16350.0},{"date":"2021-06-07","close":16200.0},{"date":"2021-06-08","close":15750.0},{"date":"2021-06-09","close":15750.0},{"date":"2021-06-10","close":15600.0},{"date":"2021-06-11","close":15700.0},{"date":"2021-06-14","close":15650.0},{"date":"2021-06-15","close":15600.0},{"date":"2021-06-16","close":15500.0},{"date":"2021-06-17","close":15700.0},{"date":"2021-06-18","close":15750.0},{"date":"2021-06-21","close":15500.0},{"date":"2021-06-22","close":15450.0},{"date":"2021-06-23","close":15550.0},{"date":"2021-06-24","close":16400.0},{"date":"2021-06-25","close":16300.0},{"date":"2021-06-28","close":16250.0},{"date":"2021-06-29","close":16100.0},{"date":"2021-06-30","close":16600.0},{"date":"2021-07-01","close":16350.0},{"date":"2021-07-02","close":16050.0},{"date":"2021-07-05","close":16100.0},{"date":"2021-07-06","close":16150.0},{"date":"2021-07-07","close":16200.0},{"date":"2021-07-08","close":16050.0},{"date":"2021-07-09","close":15600.0},{"date":"2021-07-12","close":15950.0},{"date":"2021-07-13","close":16100.0},{"date":"2021-07-14","close":16050.0},{"date":"2021-07-15","close":16150.0},{"date":"2021-07-16","close":16450.0},{"date":"2021-07-19","close":16300.0},{"date":"2021-07-20","close":16050.0},{"date":"2021-07-21","close":15800.0},{"date":"2021-07-22","close":15650.0},{"date":"2021-07-23","close":15800.0},{"date":"2021-07-26","close":15950.0},{"date":"2021-07-27","close":15950.0},{"date":"2021-07-28","close":15700.0},{"date":"2021-07-29","close":16000.0},{"date":"2021-07-30","close":15850.0},{"date":"2021-08-02","close":15800.0},{"date":"2021-08-03","close":15850.0},{"date":"2021-08-04","close":16000.0},{"date":"2021-08-05","close":15950.0},{"date":"2021-08-06","close":16150.0},{"date":"2021-08-09","close":16950.0},{"date":"2021-08-10","close":17100.0},{"date":"2021-08-11","close":16200.0},{"date":"2021-08-12","close":16750.0},{"date":"2021-08-13","close":16350.0},{"date":"2021-08-17","close":15650.0},{"date":"2021-08-18","close":15850.0},{"date":"2021-08-19","close":14950.0},{"date":"2021-08-20","close":14150.0},{"date":"2021-08-23","close":14750.0},{"date":"2021-08-24","close":15050.0},{"date":"2021-08-25","close":15000.0},{"date":"2021-08-26","close":14750.0},{"date":"2021-08-27","close":14800.0},{"date":"2021-08-30","close":14750.0},{"date":"2021-08-31","close":14950.0},{"date":"2021-09-01","close":15250.0},{"date":"2021-09-02","close":15350.0},{"date":"2021-09-03","close":15850.0},{"date":"2021-09-06","close":15900.0},{"date":"2021-09-07","close":15750.0},{"date":"2021-09-08","close":15600.0},{"date":"2021-09-09","close":15650.0},{"date":"2021-09-10","close":16350.0},{"date":"2021-09-13","close":16150.0},{"date":"2021-09-14","close":15900.0},{"date":"2021-09-15","close":16000.0},{"date":"2021-09-16","close":15900.0},{"date":"2021-09-17","close":15950.0},{"date":"2021-09-23","close":16100.0},{"date":"2021-09-24","close":16000.0},{"date":"2021-09-27","close":16750.0},{"date":"2021-09-28","close":16800.0},{"date":"2021-09-29","close":16800.0},{"date":"2021-09-30","close":17200.0},{"date":"2021-10-01","close":16900.0},{"date":"2021-10-05","close":16550.0},{"date":"2021-10-06","close":15650.0},{"date":"2021-10-07","close":16200.0},{"date":"2021-10-08","close":16850.0},{"date":"2021-10-12","close":16450.0},{"date":"2021-10-13","close":16900.0},{"date":"2021-10-14","close":16900.0},{"date":"2021-10-15","close":17700.0},{"date":"2021-10-18","close":17750.0},{"date":"2021-10-19","close":18100.0},{"date":"2021-10-20","close":17850.0},{"date":"2021-10-21","close":17050.0},{"date":"2021-10-22","close":17200.0},{"date":"2021-10-25","close":17700.0},{"date":"2021-10-26","close":17600.0},{"date":"2021-10-27","close":17350.0},{"date":"2021-10-28","close":17650.0},{"date":"2021-10-29","close":17400.0},{"date":"2021-11-01","close":16950.0},{"date":"2021-11-02","close":17200.0},{"date":"2021-11-03","close":17400.0},{"date":"2021-11-04","close":17950.0},{"date":"2021-11-05","close":17800.0},{"date":"2021-11-08","close":18050.0},{"date":"2021-11-09","close":18100.0},{"date":"2021-11-10","close":17700.0},{"date":"2021-11-11","close":18600.0},{"date":"2021-11-12","close":18600.0},{"date":"2021-11-15","close":18500.0},{"date":"2021-11-16","close":18600.0},{"date":"2021-11-17","close":19100.0},{"date":"2021-11-18","close":19100.0},{"date":"2021-11-19","close":19000.0},{"date":"2021-11-22","close":19200.0},{"date":"2021-11-23","close":19350.0},{"date":"2021-11-24","close":19150.0},{"date":"2021-11-25","close":19100.0},{"date":"2021-11-26","close":19150.0},{"date":"2021-11-29","close":18700.0},{"date":"2021-11-30","close":17750.0},{"date":"2021-12-01","close":18450.0},{"date":"2021-12-02","close":18600.0},{"date":"2021-12-03","close":19100.0},{"date":"2021-12-06","close":20300.0},{"date":"2021-12-07","close":20150.0},{"date":"2021-12-08","close":19900.0},{"date":"2021-12-09","close":20000.0},{"date":"2021-12-10","close":20000.0},{"date":"2021-12-13","close":20600.0},{"date":"2021-12-14","close":20000.0},{"date":"2021-12-15","close":20050.0},{"date":"2021-12-16","close":20500.0},{"date":"2021-12-17","close":20450.0},{"date":"2021-12-20","close":20100.0},{"date":"2021-12-21","close":20700.0},{"date":"2021-12-22","close":19950.0},{"date":"2021-12-23","close":20650.0},{"date":"2021-12-24","close":20100.0},{"date":"2021-12-27","close":20050.0},{"date":"2021-12-28","close":20350.0},{"date":"2021-12-29","close":20200.0},{"date":"2021-12-30","close":20500.0},{"date":"2022-01-03","close":20300.0},{"date":"2022-01-04","close":21450.0},{"date":"2022-01-05","close":20800.0},{"date":"2022-01-06","close":20050.0},{"date":"2022-01-07","close":20400.0},{"date":"2022-01-10","close":20300.0},{"date":"2022-01-11","close":20150.0},{"date":"2022-01-12","close":20400.0},{"date":"2022-01-13","close":20750.0},{"date":"2022-01-14","close":20500.0},{"date":"2022-01-17","close":20000.0},{"date":"2022-01-18","close":19750.0},{"date":"2022-01-19","close":19400.0},{"date":"2022-01-20","close":20100.0},{"date":"2022-01-21","close":19700.0},{"date":"2022-01-24","close":18800.0},{"date":"2022-01-25","close":18300.0},{"date":"2022-01-26","close":18300.0},{"date":"2022-01-27","close":17500.0},{"date":"2022-01-28","close":18950.0},{"date":"2022-02-03","close":19050.0},{"date":"2022-02-04","close":18850.0},{"date":"2022-02-07","close":18800.0},{"date":"2022-02-08","close":18800.0},{"date":"2022-02-09","close":18000.0},{"date":"2022-02-10","close":17850.0},{"date":"2022-02-11","close":17300.0},{"date":"2022-02-14","close":16400.0},{"date":"2022-02-15","close":16600.0},{"date":"2022-02-16","close":17500.0},{"date":"2022-02-17","close":17200.0},{"date":"2022-02-18","close":16950.0},{"date":"2022-02-21","close":16800.0},{"date":"2022-02-22","close":16400.0},{"date":"2022-02-23","close":16800.0},{"date":"2022-02-24","close":16250.0},{"date":"2022-02-25","close":16250.0},{"date":"2022-02-28","close":16250.0},{"date":"2022-03-02","close":17100.0},{"date":"2022-03-03","close":17100.0},{"date":"2022-03-04","close":17100.0},{"date":"2022-03-07","close":16500.0},{"date":"2022-03-08","close":16250.0},{"date":"2022-03-10","close":16250.0},{"date":"2022-03-11","close":16350.0},{"date":"2022-03-14","close":16100.0},{"date":"2022-03-15","close":16400.0},{"date":"2022-03-16","close":16800.0},{"date":"2022-03-17","close":16900.0},{"date":"2022-03-18","close":17050.0},{"date":"2022-03-21","close":17050.0},{"date":"2022-03-22","close":17050.0},{"date":"2022-03-23","close":17100.0},{"date":"2022-03-24","close":17350.0},{"date":"2022-03-25","close":17350.0},{"date":"2022-03-28","close":17600.0},{"date":"2022-03-29","close":17650.0},{"date":"2022-03-30","close":17550.0},{"date":"2022-03-31","close":17600.0},{"date":"2022-04-01","close":17600.0},{"date":"2022-04-04","close":17850.0},{"date":"2022-04-05","close":17950.0},{"date":"2022-04-06","close":17750.0},{"date":"2022-04-07","close":17800.0},{"date":"2022-04-08","close":17700.0},{"date":"2022-04-11","close":17600.0},{"date":"2022-04-12","close":17550.0},{"date":"2022-04-13","close":18100.0},{"date":"2022-04-14","close":17800.0},{"date":"2022-04-15","close":18650.0},{"date":"2022-04-18","close":18250.0},{"date":"2022-04-19","close":18350.0},{"date":"2022-04-20","close":18650.0},{"date":"2022-04-21","close":18700.0},{"date":"2022-04-22","close":18400.0},{"date":"2022-04-25","close":18000.0},{"date":"2022-04-26","close":18100.0},{"date":"2022-04-27","close":18150.0},{"date":"2022-04-28","close":18050.0},{"date":"2022-04-29","close":18150.0},{"date":"2022-05-02","close":18350.0},{"date":"2022-05-03","close":18100.0},{"date":"2022-05-04","close":18000.0},{"date":"2022-05-06","close":17600.0},{"date":"2022-05-09","close":17000.0},{"date":"2022-05-10","close":16900.0},{"date":"2022-05-11","close":16900.0},{"date":"2022-05-12","close":16350.0},{"date":"2022-05-13","close":16700.0},{"date":"2022-05-16","close":16650.0},{"date":"2022-05-17","close":16850.0},{"date":"2022-05-18","close":17300.0},{"date":"2022-05-19","close":16850.0},{"date":"2022-05-20","close":16800.0},{"date":"2022-05-23","close":16900.0},{"date":"2022-05-24","close":16550.0},{"date":"2022-05-25","close":16300.0},{"date":"2022-05-26","close":16300.0},{"date":"2022-05-27","close":16850.0},{"date":"2022-05-30","close":16950.0},{"date":"2022-05-31","close":17100.0},{"date":"2022-06-02","close":17100.0},{"date":"2022-06-03","close":17150.0},{"date":"2022-06-07","close":16500.0},{"date":"2022-06-08","close":16450.0},{"date":"2022-06-09","close":16300.0},{"date":"2022-06-10","close":16550.0},{"date":"2022-06-13","close":15750.0},{"date":"2022-06-14","close":15750.0},{"date":"2022-06-15","close":14900.0},{"date":"2022-06-16","close":14850.0},{"date":"2022-06-17","close":14450.0},{"date":"2022-06-20","close":13350.0},{"date":"2022-06-21","close":13600.0},{"date":"2022-06-22","close":12650.0},{"date":"2022-06-23","close":11900.0},{"date":"2022-06-24","close":13150.0},{"date":"2022-06-27","close":13500.0},{"date":"2022-06-28","close":13150.0},{"date":"2022-06-29","close":12850.0},{"date":"2022-06-30","close":12550.0},{"date":"2022-07-01","close":12300.0},{"date":"2022-07-04","close":13450.0},{"date":"2022-07-05","close":13500.0},{"date":"2022-07-06","close":13200.0},{"date":"2022-07-07","close":13700.0},{"date":"2022-07-08","close":13750.0},{"date":"2022-07-11","close":13350.0},{"date":"2022-07-12","close":12850.0},{"date":"2022-07-13","close":12750.0},{"date":"2022-07-14","close":13000.0},{"date":"2022-07-15","close":13000.0},{"date":"2022-07-18","close":13400.0},{"date":"2022-07-19","close":13750.0},{"date":"2022-07-20","close":13750.0},{"date":"2022-07-21","close":13750.0},{"date":"2022-07-22","close":13650.0},{"date":"2022-07-25","close":13750.0},{"date":"2022-07-26","close":14700.0},{"date":"2022-07-27","close":14400.0},{"date":"2022-07-28","close":14600.0},{"date":"2022-07-29","close":15200.0},{"date":"2022-08-01","close":15400.0},{"date":"2022-08-02","close":15150.0},{"date":"2022-08-03","close":15750.0},{"date":"2022-08-04","close":15800.0},{"date":"2022-08-05","close":16200.0},{"date":"2022-08-08","close":16350.0},{"date":"2022-08-09","close":16700.0},{"date":"2022-08-10","close":16900.0},{"date":"2022-08-11","close":16950.0},{"date":"2022-08-12","close":16850.0},{"date":"2022-08-16","close":16900.0},{"date":"2022-08-17","close":17150.0},{"date":"2022-08-18","close":17000.0},{"date":"2022-08-19","close":17050.0},{"date":"2022-08-22","close":16150.0},{"date":"2022-08-23","close":15650.0},{"date":"2022-08-24","close":15900.0},{"date":"2022-08-25","close":16500.0},{"date":"2022-08-26","close":16100.0},{"date":"2022-08-29","close":15900.0},{"date":"2022-08-30","close":16350.0},{"date":"2022-08-31","close":16400.0},{"date":"2022-09-01","close":15800.0},{"date":"2022-09-02","close":15550.0},{"date":"2022-09-05","close":15250.0},{"date":"2022-09-06","close":15500.0},{"date":"2022-09-07","close":15400.0},{"date":"2022-09-08","close":15250.0},{"date":"2022-09-13","close":15700.0},{"date":"2022-09-14","close":15750.0},{"date":"2022-09-15","close":15750.0},{"date":"2022-09-16","close":15950.0},{"date":"2022-09-19","close":15400.0},{"date":"2022-09-20","close":15850.0},{"date":"2022-09-21","close":16050.0},{"date":"2022-09-22","close":15750.0},{"date":"2022-09-23","close":15100.0},{"date":"2022-09-26","close":14050.0},{"date":"2022-09-27","close":14000.0},{"date":"2022-09-28","close":13300.0},{"date":"2022-09-29","close":13050.0},{"date":"2022-09-30","close":12950.0},{"date":"2022-10-04","close":13850.0},{"date":"2022-10-05","close":13750.0},{"date":"2022-10-06","close":14050.0},{"date":"2022-10-07","close":14150.0},{"date":"2022-10-11","close":13800.0},{"date":"2022-10-12","close":13800.0},{"date":"2022-10-13","close":13300.0},{"date":"2022-10-14","close":13600.0},{"date":"2022-10-17","close":13850.0},{"date":"2022-10-18","close":14150.0},{"date":"2022-10-19","close":13950.0},{"date":"2022-10-20","close":13950.0},{"date":"2022-10-21","close":13700.0},{"date":"2022-10-24","close":13750.0},{"date":"2022-10-25","close":13750.0},{"date":"2022-10-26","close":13500.0},{"date":"2022-10-27","close":13650.0},{"date":"2022-10-28","close":13600.0},{"date":"2022-10-31","close":13650.0},{"date":"2022-11-01","close":13850.0},{"date":"2022-11-02","close":13850.0},{"date":"2022-11-03","close":14200.0},{"date":"2022-11-04","close":14450.0},{"date":"2022-11-07","close":14350.0},{"date":"2022-11-08","close":14450.0},{"date":"2022-11-09","close":14500.0},{"date":"2022-11-10","close":14500.0},{"date":"2022-11-11","close":15000.0},{"date":"2022-11-14","close":14850.0},{"date":"2022-11-15","close":15100.0},{"date":"2022-11-16","close":15050.0},{"date":"2022-11-17","close":15000.0},{"date":"2022-11-18","close":14900.0},{"date":"2022-11-21","close":14500.0},{"date":"2022-11-22","close":14350.0},{"date":"2022-11-23","close":14400.0},{"date":"2022-11-24","close":14550.0},{"date":"2022-11-25","close":14650.0},{"date":"2022-11-28","close":14200.0},{"date":"2022-11-29","close":14200.0},{"date":"2022-11-30","close":14350.0},{"date":"2022-12-01","close":14650.0},{"date":"2022-12-02","close":14650.0},{"date":"2022-12-05","close":14650.0},{"date":"2022-12-06","close":14600.0},{"date":"2022-12-07","close":14700.0},{"date":"2022-12-08","close":14250.0},{"date":"2022-12-09","close":14300.0},{"date":"2022-12-12","close":14150.0},{"date":"2022-12-13","close":13800.0},{"date":"2022-12-14","close":13950.0},{"date":"2022-12-15","close":14050.0},{"date":"2022-12-16","close":13900.0},{"date":"2022-12-19","close":13700.0},{"date":"2022-12-20","close":13300.0},{"date":"2022-12-21","close":13100.0},{"date":"2022-12-22","close":13200.0},{"date":"2022-12-23","close":12700.0},{"date":"2022-12-26","close":12600.0},{"date":"2022-12-27","close":12900.0},{"date":"2022-12-28","close":12800.0},{"date":"2022-12-29","close":12700.0},{"date":"2023-01-02","close":12500.0},{"date":"2023-01-03","close":12900.0},{"date":"2023-01-04","close":13100.0},{"date":"2023-01-05","close":13100.0},{"date":"2023-01-06","close":13350.0},{"date":"2023-01-09","close":13600.0},{"date":"2023-01-10","close":13450.0},{"date":"2023-01-11","close":13600.0},{"date":"2023-01-12","close":13500.0},{"date":"2023-01-13","close":13450.0},{"date":"2023-01-16","close":13900.0},{"date":"2023-01-17","close":13900.0},{"date":"2023-01-18","close":13700.0},{"date":"2023-01-19","close":13500.0},{"date":"2023-01-20","close":13400.0},{"date":"2023-01-25","close":13470.0},{"date":"2023-01-26","close":13980.0},{"date":"2023-01-27","close":14000.0},{"date":"2023-01-30","close":13810.0},{"date":"2023-01-31","close":13810.0},{"date":"2023-02-01","close":13910.0},{"date":"2023-02-02","close":13910.0},{"date":"2023-02-03","close":14040.0},{"date":"2023-02-06","close":14090.0},{"date":"2023-02-07","close":14050.0},{"date":"2023-02-08","close":14410.0},{"date":"2023-02-09","close":14240.0},{"date":"2023-02-10","close":13810.0},{"date":"2023-02-13","close":13650.0},{"date":"2023-02-14","close":13770.0},{"date":"2023-02-15","close":13670.0},{"date":"2023-02-16","close":13850.0},{"date":"2023-02-17","close":13680.0},{"date":"2023-02-20","close":13820.0},{"date":"2023-02-21","close":13720.0},{"date":"2023-02-22","close":13450.0},{"date":"2023-02-23","close":14050.0},{"date":"2023-02-24","close":13740.0},{"date":"2023-02-27","close":13300.0},{"date":"2023-02-28","close":13320.0},{"date":"2023-03-02","close":13240.0},{"date":"2023-03-03","close":13150.0},{"date":"2023-03-06","close":13150.0},{"date":"2023-03-07","close":13120.0},{"date":"2023-03-08","close":12900.0},{"date":"2023-03-09","close":12910.0},{"date":"2023-03-10","close":13090.0},{"date":"2023-03-13","close":12730.0},{"date":"2023-03-14","close":12130.0},{"date":"2023-03-15","close":12400.0},{"date":"2023-03-16","close":12370.0},{"date":"2023-03-17","close":12570.0},{"date":"2023-03-20","close":13030.0},{"date":"2023-03-21","close":12900.0},{"date":"2023-03-22","close":13110.0},{"date":"2023-03-23","close":12610.0},{"date":"2023-03-24","close":13000.0},{"date":"2023-03-27","close":13550.0},{"date":"2023-03-28","close":14050.0},{"date":"2023-03-29","close":13850.0},{"date":"2023-03-30","close":13880.0},{"date":"2023-03-31","close":14120.0},{"date":"2023-04-03","close":14130.0},{"date":"2023-04-04","close":14040.0},{"date":"2023-04-05","close":13950.0},{"date":"2023-04-06","close":13860.0},{"date":"2023-04-07","close":14490.0},{"date":"2023-04-10","close":14270.0},{"date":"2023-04-11","close":15450.0},{"date":"2023-04-12","close":15180.0},{"date":"2023-04-13","close":15080.0},{"date":"2023-04-14","close":15090.0},{"date":"2023-04-17","close":14790.0},{"date":"2023-04-18","close":15080.0},{"date":"2023-04-19","close":14890.0},{"date":"2023-04-20","close":14000.0},{"date":"2023-04-21","close":13720.0},{"date":"2023-04-24","close":13150.0},{"date":"2023-04-25","close":12950.0},{"date":"2023-04-26","close":13500.0},{"date":"2023-04-27","close":13830.0},{"date":"2023-04-28","close":13350.0},{"date":"2023-05-02","close":13480.0},{"date":"2023-05-03","close":13810.0},{"date":"2023-05-04","close":13760.0},{"date":"2023-05-08","close":13730.0},{"date":"2023-05-09","close":13710.0},{"date":"2023-05-10","close":13600.0},{"date":"2023-05-11","close":13520.0},{"date":"2023-05-12","close":13370.0},{"date":"2023-05-15","close":13220.0},{"date":"2023-05-16","close":13210.0},{"date":"2023-05-17","close":13550.0},{"date":"2023-05-18","close":13590.0},{"date":"2023-05-19","close":13850.0},{"date":"2023-05-22","close":13900.0},{"date":"2023-05-23","close":13810.0},{"date":"2023-05-24","close":13610.0},{"date":"2023-05-25","close":13700.0},{"date":"2023-05-26","close":13420.0},{"date":"2023-05-30","close":13390.0},{"date":"2023-05-31","close":13750.0},{"date":"2023-06-01","close":13910.0},{"date":"2023-06-02","close":13890.0},{"date":"2023-06-05","close":13830.0},{"date":"2023-06-07","close":13840.0},{"date":"2023-06-08","close":13760.0},{"date":"2023-06-09","close":14000.0},{"date":"2023-06-12","close":13930.0},{"date":"2023-06-13","close":14050.0},{"date":"2023-06-14","close":13700.0},{"date":"2023-06-15","close":13710.0},{"date":"2023-06-16","close":13720.0},{"date":"2023-06-19","close":13600.0},{"date":"2023-06-20","close":13450.0},{"date":"2023-06-21","close":13330.0},{"date":"2023-06-22","close":13080.0},{"date":"2023-06-23","close":12900.0},{"date":"2023-06-26","close":12900.0},{"date":"2023-06-27","close":12950.0},{"date":"2023-06-28","close":12840.0},{"date":"2023-06-29","close":12700.0},{"date":"2023-06-30","close":12540.0},{"date":"2023-07-03","close":12470.0},{"date":"2023-07-04","close":12350.0},{"date":"2023-07-05","close":12110.0},{"date":"2023-07-06","close":11610.0},{"date":"2023-07-07","close":11190.0},{"date":"2023-07-10","close":11400.0},{"date":"2023-07-11","close":11630.0},{"date":"2023-07-12","close":12130.0},{"date":"2023-07-13","close":11910.0},{"date":"2023-07-14","close":11640.0},{"date":"2023-07-17","close":11640.0},{"date":"2023-07-18","close":11540.0},{"date":"2023-07-19","close":12140.0},{"date":"2023-07-20","close":12370.0},{"date":"2023-07-21","close":12010.0},{"date":"2023-07-24","close":11770.0},{"date":"2023-07-25","close":11530.0},{"date":"2023-07-26","close":11770.0},{"date":"2023-07-27","close":11840.0},{"date":"2023-07-28","close":12180.0},{"date":"2023-07-31","close":12510.0},{"date":"2023-08-01","close":14250.0},{"date":"2023-08-02","close":14190.0},{"date":"2023-08-03","close":14600.0},{"date":"2023-08-04","close":15800.0},{"date":"2023-08-07","close":15870.0},{"date":"2023-08-08","close":15510.0},{"date":"2023-08-09","close":15940.0},{"date":"2023-08-10","close":15800.0},{"date":"2023-08-11","close":15740.0},{"date":"2023-08-14","close":14110.0},{"date":"2023-08-16","close":13260.0},{"date":"2023-08-17","close":14000.0},{"date":"2023-08-18","close":13730.0},{"date":"2023-08-21","close":13890.0},{"date":"2023-08-22","close":14090.0},{"date":"2023-08-23","close":14270.0},{"date":"2023-08-24","close":14000.0},{"date":"2023-08-25","close":13430.0},{"date":"2023-08-28","close":14530.0},{"date":"2023-08-29","close":14640.0},{"date":"2023-08-30","close":16020.0},{"date":"2023-08-31","close":15780.0},{"date":"2023-09-01","close":15750.0},{"date":"2023-09-04","close":15350.0},{"date":"2023-09-05","close":15040.0},{"date":"2023-09-06","close":16290.0},{"date":"2023-09-07","close":16550.0},{"date":"2023-09-08","close":16760.0},{"date":"2023-09-11","close":17090.0},{"date":"2023-09-12","close":16700.0},{"date":"2023-09-13","close":16100.0},{"date":"2023-09-14","close":16320.0},{"date":"2023-09-15","close":16220.0},{"date":"2023-09-18","close":16070.0},{"date":"2023-09-19","close":15720.0},{"date":"2023-09-20","close":15850.0},{"date":"2023-09-21","close":15230.0},{"date":"2023-09-22","close":14910.0},{"date":"2023-09-25","close":14790.0},{"date":"2023-09-26","close":14350.0},{"date":"2023-09-27","close":14750.0},{"date":"2023-10-04","close":14080.0},{"date":"2023-10-05","close":14490.0},{"date":"2023-10-06","close":15030.0},{"date":"2023-10-10","close":14660.0},{"date":"2023-10-11","close":14960.0},{"date":"2023-10-12","close":15200.0},{"date":"2023-10-13","close":14860.0},{"date":"2023-10-16","close":14150.0},{"date":"2023-10-17","close":14650.0},{"date":"2023-10-18","close":14110.0},{"date":"2023-10-19","close":13400.0},{"date":"2023-10-20","close":12970.0},{"date":"2023-10-23","close":12690.0},{"date":"2023-10-24","close":13380.0},{"date":"2023-10-25","close":13570.0},{"date":"2023-10-26","close":13290.0},{"date":"2023-10-27","close":13620.0},{"date":"2023-10-30","close":14010.0},{"date":"2023-10-31","close":14050.0},{"date":"2023-11-01","close":14120.0},{"date":"2023-11-02","close":14550.0},{"date":"2023-11-03","close":14980.0},{"date":"2023-11-06","close":15070.0},{"date":"2023-11-07","close":15250.0},{"date":"2023-11-08","close":15620.0},{"date":"2023-11-09","close":15630.0},{"date":"2023-11-10","close":15630.0},{"date":"2023-11-13","close":15180.0},{"date":"2023-11-14","close":14990.0},{"date":"2023-11-15","close":15800.0},{"date":"2023-11-16","close":16120.0},{"date":"2023-11-17","close":15610.0},{"date":"2023-11-20","close":16290.0},{"date":"2023-11-21","close":17050.0},{"date":"2023-11-22","close":16810.0},{"date":"2023-11-23","close":16640.0},{"date":"2023-11-24","close":16380.0},{"date":"2023-11-27","close":16680.0},{"date":"2023-11-28","close":16840.0},{"date":"2023-11-29","close":16420.0},{"date":"2023-11-30","close":16520.0},{"date":"2023-12-01","close":16610.0},{"date":"2023-12-04","close":16300.0},{"date":"2023-12-05","close":15850.0},{"date":"2023-12-06","close":15940.0},{"date":"2023-12-07","close":16360.0},{"date":"2023-12-08","close":15910.0},{"date":"2023-12-11","close":15930.0},{"date":"2023-12-12","close":15750.0},{"date":"2023-12-13","close":15730.0},{"date":"2023-12-14","close":15900.0},{"date":"2023-12-15","close":16620.0},{"date":"2023-12-18","close":16690.0},{"date":"2023-12-19","close":16400.0},{"date":"2023-12-20","close":16760.0},{"date":"2023-12-21","close":16290.0},{"date":"2023-12-22","close":16190.0},{"date":"2023-12-26","close":15910.0},{"date":"2023-12-27","close":16130.0},{"date":"2023-12-28","close":16130.0},{"date":"2024-01-02","close":16790.0},{"date":"2024-01-03","close":17410.0},{"date":"2024-01-04","close":16810.0},{"date":"2024-01-05","close":16780.0},{"date":"2024-01-08","close":17750.0},{"date":"2024-01-09","close":17590.0},{"date":"2024-01-10","close":17480.0},{"date":"2024-01-11","close":18900.0},{"date":"2024-01-12","close":18550.0},{"date":"2024-01-15","close":18740.0},{"date":"2024-01-16","close":18220.0},{"date":"2024-01-17","close":17390.0},{"date":"2024-01-18","close":17740.0},{"date":"2024-01-19","close":18500.0},{"date":"2024-01-22","close":17990.0},{"date":"2024-01-23","close":18170.0},{"date":"2024-01-24","close":17760.0},{"date":"2024-01-25","close":17170.0},{"date":"2024-01-26","close":17180.0},{"date":"2024-01-29","close":16500.0},{"date":"2024-01-30","close":16220.0},{"date":"2024-01-31","close":15980.0},{"date":"2024-02-01","close":15460.0},{"date":"2024-02-02","close":15290.0},{"date":"2024-02-05","close":15150.0},{"date":"2024-02-06","close":15230.0},{"date":"2024-02-07","close":15250.0},{"date":"2024-02-08","close":15500.0},{"date":"2024-02-13","close":15690.0},{"date":"2024-02-14","close":15870.0},{"date":"2024-02-15","close":15640.0},{"date":"2024-02-16","close":15870.0},{"date":"2024-02-19","close":15840.0},{"date":"2024-02-20","close":15860.0},{"date":"2024-02-21","close":16110.0},{"date":"2024-02-22","close":15650.0},{"date":"2024-02-23","close":15420.0},{"date":"2024-02-26","close":15180.0},{"date":"2024-02-27","close":14980.0},{"date":"2024-02-28","close":14970.0},{"date":"2024-02-29","close":15340.0},{"date":"2024-03-04","close":15020.0},{"date":"2024-03-05","close":15030.0},{"date":"2024-03-06","close":14900.0},{"date":"2024-03-07","close":14580.0},{"date":"2024-03-08","close":14310.0},{"date":"2024-03-11","close":14630.0},{"date":"2024-03-12","close":15030.0},{"date":"2024-03-13","close":15170.0},{"date":"2024-03-14","close":14870.0},{"date":"2024-03-15","close":14870.0},{"date":"2024-03-18","close":14870.0},{"date":"2024-03-19","close":15190.0},{"date":"2024-03-20","close":15330.0},{"date":"2024-03-21","close":15230.0},{"date":"2024-03-22","close":15170.0},{"date":"2024-03-25","close":14820.0},{"date":"2024-03-26","close":15160.0},{"date":"2024-03-27","close":15010.0},{"date":"2024-03-28","close":14810.0},{"date":"2024-03-29","close":14410.0},{"date":"2024-04-01","close":16700.0},{"date":"2024-04-02","close":15560.0},{"date":"2024-04-03","close":15390.0},{"date":"2024-04-04","close":15250.0},{"date":"2024-04-05","close":14730.0},{"date":"2024-04-08","close":14500.0},{"date":"2024-04-09","close":14720.0},{"date":"2024-04-11","close":14820.0},{"date":"2024-04-12","close":14620.0},{"date":"2024-04-15","close":14170.0},{"date":"2024-04-16","close":13740.0},{"date":"2024-04-17","close":14020.0},{"date":"2024-04-18","close":14350.0},{"date":"2024-04-19","close":13970.0},{"date":"2024-04-22","close":14160.0},{"date":"2024-04-23","close":14250.0},{"date":"2024-04-24","close":14740.0},{"date":"2024-04-25","close":15230.0},{"date":"2024-04-26","close":15260.0},{"date":"2024-04-29","close":15540.0},{"date":"2024-04-30","close":15540.0},{"date":"2024-05-02","close":15630.0},{"date":"2024-05-03","close":15570.0},{"date":"2024-05-07","close":15700.0},{"date":"2024-05-08","close":16010.0},{"date":"2024-05-09","close":15820.0},{"date":"2024-05-10","close":15900.0},{"date":"2024-05-13","close":15890.0},{"date":"2024-05-14","close":15190.0},{"date":"2024-05-16","close":15230.0},{"date":"2024-05-17","close":14810.0},{"date":"2024-05-20","close":14590.0},{"date":"2024-05-21","close":14410.0},{"date":"2024-05-22","close":14170.0},{"date":"2024-05-23","close":14120.0},{"date":"2024-05-24","close":13820.0},{"date":"2024-05-27","close":13980.0},{"date":"2024-05-28","close":14000.0},{"date":"2024-05-29","close":13600.0},{"date":"2024-05-30","close":13440.0},{"date":"2024-05-31","close":13290.0},{"date":"2024-06-03","close":13400.0},{"date":"2024-06-04","close":13200.0},{"date":"2024-06-05","close":13200.0},{"date":"2024-06-07","close":12970.0},{"date":"2024-06-10","close":12970.0},{"date":"2024-06-11","close":12800.0},{"date":"2024-06-12","close":13270.0},{"date":"2024-06-13","close":13200.0},{"date":"2024-06-14","close":12940.0},{"date":"2024-06-17","close":12900.0},{"date":"2024-06-18","close":13000.0},{"date":"2024-06-19","close":13030.0},{"date":"2024-06-20","close":13230.0},{"date":"2024-06-21","close":12870.0},{"date":"2024-06-24","close":12860.0},{"date":"2024-06-25","close":12870.0},{"date":"2024-06-26","close":12990.0},{"date":"2024-06-27","close":13270.0},{"date":"2024-06-28","close":13260.0},{"date":"2024-07-01","close":13100.0},{"date":"2024-07-02","close":12770.0},{"date":"2024-07-03","close":13190.0},{"date":"2024-07-04","close":14110.0},{"date":"2024-07-05","close":13470.0},{"date":"2024-07-08","close":13900.0},{"date":"2024-07-09","close":14550.0},{"date":"2024-07-10","close":14340.0},{"date":"2024-07-11","close":14510.0},{"date":"2024-07-12","close":14260.0},{"date":"2024-07-15","close":14010.0},{"date":"2024-07-16","close":13930.0},{"date":"2024-07-17","close":13240.0},{"date":"2024-07-18","close":13530.0},{"date":"2024-07-19","close":13380.0},{"date":"2024-07-22","close":12900.0},{"date":"2024-07-23","close":12900.0},{"date":"2024-07-24","close":12920.0},{"date":"2024-07-25","close":12400.0},{"date":"2024-07-26","close":12190.0},{"date":"2024-07-29","close":12190.0},{"date":"2024-07-30","close":11960.0},{"date":"2024-07-31","close":12040.0},{"date":"2024-08-01","close":12190.0},{"date":"2024-08-02","close":11530.0},{"date":"2024-08-05","close":9950.0},{"date":"2024-08-06","close":10330.0},{"date":"2024-08-07","close":11110.0},{"date":"2024-08-08","close":11320.0},{"date":"2024-08-09","close":11340.0},{"date":"2024-08-12","close":11590.0},{"date":"2024-08-13","close":11740.0},{"date":"2024-08-14","close":11880.0},{"date":"2024-08-16","close":11280.0},{"date":"2024-08-19","close":11150.0},{"date":"2024-08-20","close":11420.0},{"date":"2024-08-21","close":11120.0},{"date":"2024-08-22","close":10930.0},{"date":"2024-08-23","close":10720.0},{"date":"2024-08-26","close":10550.0},{"date":"2024-08-27","close":10630.0},{"date":"2024-08-28","close":10790.0},{"date":"2024-08-29","close":10670.0},{"date":"2024-08-30","close":10770.0},{"date":"2024-09-02","close":11300.0},{"date":"2024-09-03","close":11300.0},{"date":"2024-09-04","close":10910.0},{"date":"2024-09-05","close":11080.0},{"date":"2024-09-06","close":11290.0},{"date":"2024-09-09","close":11190.0},{"date":"2024-09-10","close":11200.0},{"date":"2024-09-11","close":11270.0},{"date":"2024-09-12","close":11500.0},{"date":"2024-09-13","close":11930.0},{"date":"2024-09-19","close":11550.0},{"date":"2024-09-20","close":11550.0},{"date":"2024-09-23","close":11620.0},{"date":"2024-09-24","close":11670.0},{"date":"2024-09-25","close":11700.0},{"date":"2024-09-26","close":11930.0},{"date":"2024-09-27","close":11930.0},{"date":"2024-09-30","close":11770.0},{"date":"2024-10-02","close":11550.0},{"date":"2024-10-04","close":11550.0},{"date":"2024-10-07","close":11730.0},{"date":"2024-10-08","close":11470.0},{"date":"2024-10-10","close":11050.0},{"date":"2024-10-11","close":10860.0},{"date":"2024-10-14","close":10650.0},{"date":"2024-10-15","close":10570.0},{"date":"2024-10-16","close":10410.0},{"date":"2024-10-17","close":10230.0},{"date":"2024-10-18","close":10200.0},{"date":"2024-10-21","close":10200.0},{"date":"2024-10-22","close":9940.0},{"date":"2024-10-23","close":10400.0},{"date":"2024-10-24","close":10030.0},{"date":"2024-10-25","close":9910.0},{"date":"2024-10-28","close":10200.0},{"date":"2024-10-29","close":10390.0},{"date":"2024-10-30","close":10410.0},{"date":"2024-10-31","close":10590.0},{"date":"2024-11-01","close":10320.0},{"date":"2024-11-04","close":10500.0},{"date":"2024-11-05","close":10860.0},{"date":"2024-11-06","close":10640.0},{"date":"2024-11-07","close":10640.0},{"date":"2024-11-08","close":11300.0},{"date":"2024-11-11","close":11110.0},{"date":"2024-11-12","close":10590.0},{"date":"2024-11-13","close":10460.0},{"date":"2024-11-14","close":9700.0},{"date":"2024-11-15","close":9720.0},{"date":"2024-11-18","close":10050.0},{"date":"2024-11-19","close":10280.0},{"date":"2024-11-20","close":10150.0},{"date":"2024-11-21","close":10030.0},{"date":"2024-11-22","close":10070.0},{"date":"2024-11-25","close":9960.0},{"date":"2024-11-26","close":10000.0},{"date":"2024-11-27","close":9890.0},{"date":"2024-11-28","close":9720.0},{"date":"2024-11-29","close":9340.0},{"date":"2024-12-02","close":9100.0},{"date":"2024-12-03","close":9240.0},{"date":"2024-12-04","close":9170.0},{"date":"2024-12-05","close":8990.0},{"date":"2024-12-06","close":8540.0},{"date":"2024-12-09","close":7910.0},{"date":"2024-12-10","close":8440.0},{"date":"2024-12-11","close":8870.0},{"date":"2024-12-12","close":8960.0},{"date":"2024-12-13","close":9050.0},{"date":"2024-12-16","close":9140.0},{"date":"2024-12-17","close":9160.0},{"date":"2024-12-18","close":9330.0},{"date":"2024-12-19","close":9190.0},{"date":"2024-12-20","close":8840.0},{"date":"2024-12-23","close":9040.0},{"date":"2024-12-24","close":9010.0},{"date":"2024-12-26","close":8810.0},{"date":"2024-12-27","close":8790.0},{"date":"2024-12-30","close":8900.0},{"date":"2025-01-02","close":9140.0},{"date":"2025-01-03","close":9200.0},{"date":"2025-01-06","close":9380.0},{"date":"2025-01-07","close":9200.0},{"date":"2025-01-08","close":9200.0},{"date":"2025-01-09","close":9290.0},{"date":"2025-01-10","close":9330.0},{"date":"2025-01-13","close":9500.0},{"date":"2025-01-14","close":9510.0},{"date":"2025-01-15","close":9280.0},{"date":"2025-01-16","close":9410.0},{"date":"2025-01-17","close":9350.0},{"date":"2025-01-20","close":9230.0},{"date":"2025-01-21","close":9250.0},{"date":"2025-01-22","close":9250.0},{"date":"2025-01-23","close":8920.0},{"date":"2025-01-24","close":9010.0},{"date":"2025-01-31","close":8830.0},{"date":"2025-02-03","close":8560.0},{"date":"2025-02-04","close":8890.0},{"date":"2025-02-05","close":9550.0},{"date":"2025-02-06","close":9850.0},{"date":"2025-02-07","close":9730.0},{"date":"2025-02-10","close":10020.0},{"date":"2025-02-11","close":9890.0},{"date":"2025-02-12","close":9830.0},{"date":"2025-02-13","close":10020.0},{"date":"2025-02-14","close":9980.0},{"date":"2025-02-17","close":9990.0},{"date":"2025-02-18","close":9800.0},{"date":"2025-02-19","close":9770.0},{"date":"2025-02-20","close":9720.0},{"date":"2025-02-21","close":9690.0},{"date":"2025-02-24","close":9950.0},{"date":"2025-02-25","close":9840.0},{"date":"2025-02-26","close":10030.0},{"date":"2025-02-27","close":9990.0},{"date":"2025-02-28","close":9610.0},{"date":"2025-03-04","close":9810.0},{"date":"2025-03-05","close":10530.0},{"date":"2025-03-06","close":10400.0},{"date":"2025-03-07","close":10400.0},{"date":"2025-03-10","close":10390.0},{"date":"2025-03-11","close":10240.0},{"date":"2025-03-12","close":10150.0},{"date":"2025-03-13","close":10220.0},{"date":"2025-03-14","close":10420.0},{"date":"2025-03-17","close":10540.0},{"date":"2025-03-18","close":10540.0},{"date":"2025-03-19","close":11020.0},{"date":"2025-03-20","close":11020.0},{"date":"2025-03-21","close":10940.0},{"date":"2025-03-24","close":10780.0},{"date":"2025-03-25","close":10900.0},{"date":"2025-03-26","close":10970.0},{"date":"2025-03-27","close":10820.0},{"date":"2025-03-28","close":10350.0},{"date":"2025-03-31","close":10090.0},{"date":"2025-04-01","close":10100.0},{"date":"2025-04-02","close":9980.0},{"date":"2025-04-03","close":9920.0},{"date":"2025-04-04","close":9890.0},{"date":"2025-04-07","close":9360.0},{"date":"2025-04-08","close":9380.0},{"date":"2025-04-09","close":9090.0},{"date":"2025-04-10","close":9500.0},{"date":"2025-04-11","close":9640.0},{"date":"2025-04-14","close":9860.0},{"date":"2025-04-15","close":9900.0},{"date":"2025-04-16","close":9710.0},{"date":"2025-04-17","close":9750.0},{"date":"2025-04-18","close":9600.0},{"date":"2025-04-21","close":9510.0},{"date":"2025-04-22","close":9480.0},{"date":"2025-04-23","close":9500.0},{"date":"2025-04-24","close":9500.0},{"date":"2025-04-25","close":9860.0},{"date":"2025-04-28","close":10000.0},{"date":"2025-04-29","close":9960.0},{"date":"2025-04-30","close":9600.0},{"date":"2025-05-02","close":9610.0},{"date":"2025-05-07","close":9610.0},{"date":"2025-05-08","close":9550.0},{"date":"2025-05-09","close":9430.0},{"date":"2025-05-12","close":9750.0},{"date":"2025-05-13","close":9650.0},{"date":"2025-05-14","close":9830.0},{"date":"2025-05-15","close":9580.0},{"date":"2025-05-16","close":9190.0},{"date":"2025-05-19","close":9150.0},{"date":"2025-05-20","close":9140.0},{"date":"2025-05-21","close":9120.0},{"date":"2025-05-22","close":9060.0},{"date":"2025-05-23","close":8860.0},{"date":"2025-05-26","close":8860.0},{"date":"2025-05-27","close":8710.0},{"date":"2025-05-28","close":8840.0},{"date":"2025-05-29","close":9150.0},{"date":"2025-05-30","close":9250.0},{"date":"2025-06-02","close":9280.0},{"date":"2025-06-04","close":9310.0},{"date":"2025-06-05","close":9290.0},{"date":"2025-06-09","close":9320.0},{"date":"2025-06-10","close":9390.0},{"date":"2025-06-11","close":9410.0},{"date":"2025-06-12","close":9440.0},{"date":"2025-06-13","close":9230.0},{"date":"2025-06-16","close":9100.0},{"date":"2025-06-17","close":9040.0},{"date":"2025-06-18","close":9110.0},{"date":"2025-06-19","close":9140.0},{"date":"2025-06-20","close":9190.0},{"date":"2025-06-23","close":9020.0},{"date":"2025-06-24","close":9320.0},{"date":"2025-06-25","close":9290.0},{"date":"2025-06-26","close":9310.0},{"date":"2025-06-27","close":9010.0},{"date":"2025-06-30","close":8940.0},{"date":"2025-07-01","close":8990.0},{"date":"2025-07-02","close":9070.0},{"date":"2025-07-03","close":9060.0},{"date":"2025-07-04","close":8890.0},{"date":"2025-07-07","close":8930.0},{"date":"2025-07-08","close":9020.0},{"date":"2025-07-09","close":9010.0},{"date":"2025-07-10","close":9080.0},{"date":"2025-07-11","close":9100.0},{"date":"2025-07-14","close":9110.0},{"date":"2025-07-15","close":9030.0},{"date":"2025-07-16","close":9000.0},{"date":"2025-07-17","close":8920.0},{"date":"2025-07-18","close":8970.0},{"date":"2025-07-21","close":8950.0},{"date":"2025-07-22","close":8860.0},{"date":"2025-07-23","close":8860.0},{"date":"2025-07-24","close":8800.0},{"date":"2025-07-25","close":9040.0},{"date":"2025-07-28","close":8890.0},{"date":"2025-07-29","close":8880.0},{"date":"2025-07-30","close":8830.0},{"date":"2025-07-31","close":8790.0},{"date":"2025-08-01","close":8550.0},{"date":"2025-08-04","close":8450.0},{"date":"2025-08-05","close":8660.0},{"date":"2025-08-06","close":8750.0},{"date":"2025-08-07","close":8800.0},{"date":"2025-08-08","close":8750.0},{"date":"2025-08-11","close":8730.0},{"date":"2025-08-12","close":8590.0},{"date":"2025-08-13","close":8600.0},{"date":"2025-08-14","close":8670.0},{"date":"2025-08-18","close":8550.0},{"date":"2025-08-19","close":8550.0},{"date":"2025-08-20","close":8470.0},{"date":"2025-08-21","close":8520.0},{"date":"2025-08-22","close":8540.0},{"date":"2025-08-25","close":8550.0},{"date":"2025-08-26","close":8620.0},{"date":"2025-08-27","close":8630.0},{"date":"2025-08-28","close":8610.0},{"date":"2025-08-29","close":8530.0},{"date":"2025-09-01","close":8310.0},{"date":"2025-09-02","close":8360.0},{"date":"2025-09-03","close":8280.0},{"date":"2025-09-04","close":8210.0},{"date":"2025-09-05","close":8190.0},{"date":"2025-09-08","close":8260.0},{"date":"2025-09-09","close":8220.0},{"date":"2025-09-10","close":8230.0},{"date":"2025-09-11","close":8220.0},{"date":"2025-09-12","close":8200.0},{"date":"2025-09-15","close":8180.0},{"date":"2025-09-16","close":8170.0},{"date":"2025-09-17","close":8130.0},{"date":"2025-09-18","close":8160.0},{"date":"2025-09-19","close":8170.0},{"date":"2025-09-22","close":8570.0},{"date":"2025-09-23","close":8570.0},{"date":"2025-09-24","close":8620.0},{"date":"2025-09-25","close":8830.0},{"date":"2025-09-26","close":8860.0},{"date":"2025-09-29","close":8810.0},{"date":"2025-09-30","close":8720.0},{"date":"2025-10-01","close":8760.0},{"date":"2025-10-02","close":8780.0},{"date":"2025-10-10","close":8840.0},{"date":"2025-10-13","close":9000.0},{"date":"2025-10-14","close":8960.0},{"date":"2025-10-15","close":8970.0},{"date":"2025-10-16","close":8970.0},{"date":"2025-10-17","close":8890.0},{"date":"2025-10-20","close":8780.0},{"date":"2025-10-21","close":8810.0},{"date":"2025-10-22","close":8860.0},{"date":"2025-10-23","close":8840.0},{"date":"2025-10-24","close":8640.0},{"date":"2025-10-27","close":8530.0},{"date":"2025-10-28","close":8570.0},{"date":"2025-10-29","close":8660.0},{"date":"2025-10-30","close":8350.0},{"date":"2025-10-31","close":8350.0},{"date":"2025-11-03","close":7920.0},{"date":"2025-11-04","close":7980.0},{"date":"2025-11-05","close":7830.0},{"date":"2025-11-06","close":7830.0},{"date":"2025-11-07","close":7600.0},{"date":"2025-11-10","close":7800.0},{"date":"2025-11-11","close":7800.0},{"date":"2025-11-12","close":7970.0},{"date":"2025-11-13","close":8040.0},{"date":"2025-11-14","close":7910.0},{"date":"2025-11-17","close":7680.0},{"date":"2025-11-18","close":7450.0},{"date":"2025-11-19","close":7480.0},{"date":"2025-11-20","close":7730.0},{"date":"2025-11-21","close":7650.0},{"date":"2025-11-24","close":7660.0},{"date":"2025-11-25","close":7570.0},{"date":"2025-11-26","close":7740.0},{"date":"2025-11-27","close":7910.0},{"date":"2025-11-28","close":8050.0},{"date":"2025-12-01","close":8000.0},{"date":"2025-12-02","close":8020.0},{"date":"2025-12-03","close":8100.0},{"date":"2025-12-04","close":8180.0},{"date":"2025-12-05","close":8150.0},{"date":"2025-12-08","close":8100.0},{"date":"2025-12-09","close":8150.0},{"date":"2025-12-10","close":8110.0},{"date":"2025-12-11","close":8040.0},{"date":"2025-12-12","close":8130.0},{"date":"2025-12-15","close":8090.0},{"date":"2025-12-16","close":7940.0},{"date":"2025-12-17","close":8070.0},{"date":"2025-12-18","close":8070.0},{"date":"2025-12-19","close":8090.0},{"date":"2025-12-22","close":8060.0},{"date":"2025-12-23","close":7960.0},{"date":"2025-12-24","close":8060.0},{"date":"2025-12-26","close":8290.0},{"date":"2025-12-29","close":8010.0},{"date":"2025-12-30","close":7770.0},{"date":"2026-01-02","close":7730.0},{"date":"2026-01-05","close":7770.0},{"date":"2026-01-06","close":7940.0},{"date":"2026-01-07","close":7880.0},{"date":"2026-01-08","close":8300.0},{"date":"2026-01-09","close":8370.0},{"date":"2026-01-12","close":8260.0},{"date":"2026-01-13","close":9510.0},{"date":"2026-01-14","close":9510.0},{"date":"2026-01-15","close":9260.0},{"date":"2026-01-16","close":9540.0},{"date":"2026-01-19","close":9310.0},{"date":"2026-01-20","close":9340.0},{"date":"2026-01-21","close":9730.0},{"date":"2026-01-22","close":9580.0},{"date":"2026-01-23","close":9560.0},{"date":"2026-01-26","close":9710.0},{"date":"2026-01-27","close":9890.0},{"date":"2026-01-28","close":9990.0},{"date":"2026-01-29","close":10270.0},{"date":"2026-01-30","close":9920.0},{"date":"2026-02-02","close":9450.0},{"date":"2026-02-03","close":9630.0},{"date":"2026-02-04","close":9750.0},{"date":"2026-02-05","close":9340.0},{"date":"2026-02-06","close":9380.0},{"date":"2026-02-09","close":9550.0},{"date":"2026-02-10","close":9580.0},{"date":"2026-02-11","close":9610.0},{"date":"2026-02-12","close":9800.0},{"date":"2026-02-13","close":9990.0},{"date":"2026-02-19","close":10270.0},{"date":"2026-02-20","close":9940.0},{"date":"2026-02-23","close":10190.0},{"date":"2026-02-24","close":9980.0},{"date":"2026-02-25","close":9940.0},{"date":"2026-02-26","close":9480.0},{"date":"2026-02-27","close":9200.0},{"date":"2026-03-03","close":8580.0},{"date":"2026-03-04","close":7510.0},{"date":"2026-03-05","close":8150.0},{"date":"2026-03-06","close":8250.0},{"date":"2026-03-09","close":7830.0},{"date":"2026-03-10","close":8130.0},{"date":"2026-03-11","close":8370.0},{"date":"2026-03-12","close":8570.0},{"date":"2026-03-13","close":8580.0},{"date":"2026-03-16","close":8400.0},{"date":"2026-03-17","close":8560.0},{"date":"2026-03-18","close":8630.0},{"date":"2026-03-19","close":8660.0},{"date":"2026-03-20","close":8860.0},{"date":"2026-03-23","close":8660.0},{"date":"2026-03-24","close":8760.0},{"date":"2026-03-25","close":8640.0},{"date":"2026-03-26","close":8550.0},{"date":"2026-03-27","close":8550.0},{"date":"2026-03-30","close":8320.0},{"date":"2026-03-31","close":8160.0},{"date":"2026-04-01","close":8460.0},{"date":"2026-04-02","close":8030.0},{"date":"2026-04-03","close":8050.0},{"date":"2026-04-06","close":8110.0},{"date":"2026-04-07","close":8200.0},{"date":"2026-04-08","close":8390.0},{"date":"2026-04-09","close":8330.0},{"date":"2026-04-10","close":8400.0},{"date":"2026-04-13","close":8280.0},{"date":"2026-04-14","close":8340.0},{"date":"2026-04-15","close":8520.0},{"date":"2026-04-16","close":8730.0},{"date":"2026-04-17","close":8690.0},{"date":"2026-04-20","close":8600.0},{"date":"2026-04-21","close":8580.0},{"date":"2026-04-22","close":8600.0},{"date":"2026-04-23","close":8620.0},{"date":"2026-04-24","close":8620.0},{"date":"2026-04-27","close":8760.0},{"date":"2026-04-28","close":8760.0},{"date":"2026-04-29","close":8780.0},{"date":"2026-04-30","close":8720.0},{"date":"2026-05-04","close":8730.0},{"date":"2026-05-06","close":8660.0},{"date":"2026-05-07","close":8490.0},{"date":"2026-05-08","close":8430.0},{"date":"2026-05-11","close":8300.0},{"date":"2026-05-12","close":7880.0},{"date":"2026-05-13","close":8000.0},{"date":"2026-05-14","close":8060.0},{"date":"2026-05-15","close":7800.0},{"date":"2026-05-18","close":7700.0},{"date":"2026-05-19","close":7720.0},{"date":"2026-05-20","close":7640.0},{"date":"2026-05-21","close":7700.0},{"date":"2026-05-22","close":7990.0},{"date":"2026-05-26","close":7890.0},{"date":"2026-05-27","close":7650.0},{"date":"2026-05-28","close":7560.0},{"date":"2026-05-29","close":7340.0},{"date":"2026-06-01","close":7210.0},{"date":"2026-06-02","close":7120.0},{"date":"2026-06-04","close":7170.0},{"date":"2026-06-05","close":7060.0},{"date":"2026-06-08","close":6800.0},{"date":"2026-06-09","close":7190.0},{"date":"2026-06-10","close":7150.0},{"date":"2026-06-11","close":7150.0},{"date":"2026-06-12","close":7250.0},{"date":"2026-06-15","close":7170.0},{"date":"2026-06-16","close":7050.0},{"date":"2026-06-17","close":7110.0},{"date":"2026-06-18","close":6990.0},{"date":"2026-06-19","close":7000.0},{"date":"2026-06-22","close":6900.0},{"date":"2026-06-23","close":6300.0},{"date":"2026-06-24","close":6190.0},{"date":"2026-06-25","close":5990.0},{"date":"2026-06-26","close":5830.0},{"date":"2026-06-29","close":6120.0},{"date":"2026-06-30","close":6140.0},{"date":"2026-07-01","close":6210.0},{"date":"2026-07-02","close":5950.0},{"date":"2026-07-03","close":6100.0},{"date":"2026-07-06","close":6060.0},{"date":"2026-07-07","close":6200.0},{"date":"2026-07-08","close":6190.0},{"date":"2026-07-09","close":6190.0},{"date":"2026-07-10","close":6450.0},{"date":"2026-07-13","close":6430.0},{"date":"2026-07-14","close":6490.0},{"date":"2026-07-15","close":6690.0},{"date":"2026-07-16","close":6350.0},{"date":"2026-07-20","close":6320.0},{"date":"2026-07-21","close":6650.0},{"date":"2026-07-22","close":6490.0},{"date":"2026-07-23","close":6440.0},{"date":"2026-07-24","close":6380.0},{"date":"2026-07-27","close":6400.0},{"date":"2026-07-28","close":6020.0},{"date":"2026-07-29","close":5960.0},{"date":"2026-07-30","close":5950.0},{"date":"2026-07-31","close":6240.0},{"date":"2026-08-03","close":6240.0},{"date":"2026-08-04","close":6370.0},{"date":"2026-08-05","close":6540.0},{"date":"2026-08-06","close":6540.0},{"date":"2026-08-07","close":6500.0},{"date":"2026-08-10","close":6630.0},{"date":"2026-08-11","close":6680.0},{"date":"2026-08-12","close":6590.0},{"date":"2026-08-13","close":6650.0},{"date":"2026-08-14","close":6670.0},{"date":"2026-08-18","close":6350.0},{"date":"2026-08-19","close":6250.0},{"date":"2026-08-20","close":6300.0},{"date":"2026-08-21","close":6290.0},{"date":"2026-08-24","close":6230.0},{"date":"2026-08-25","close":6520.0},{"date":"2026-08-26","close":6650.0},{"date":"2026-08-27","close":6650.0},{"date":"2026-08-28","close":6650.0},{"date":"2026-08-31","close":6620.0},{"date":"2026-09-01","close":6640.0},{"date":"2026-09-02","close":6630.0},{"date":"2026-09-03","close":6290.0},{"date":"2026-09-04","close":6360.0},{"date":"2026-09-07","close":6410.0},{"date":"2026-09-08","close":6420.0},{"date":"2026-09-09","close":6450.0},{"date":"2026-09-10","close":6440.0},{"date":"2026-09-11","close":6380.0},{"date":"2026-09-14","close":6440.0},{"date":"2026-09-15","close":6480.0},{"date":"2026-09-16","close":6520.0},{"date":"2026-09-17","close":6620.0},{"date":"2026-09-18","close":6670.0},{"date":"2026-09-21","close":6820.0},{"date":"2026-09-22","close":6730.0},{"date":"2026-09-23","close":6660.0},{"date":"2026-09-28","close":6550.0},{"date":"2026-09-29","close":6600.0},{"date":"2026-09-30","close":6640.0},{"date":"2026-10-01","close":6940.0},{"date":"2026-10-02","close":6970.0},{"date":"2026-10-06","close":6950.0},{"date":"2026-10-07","close":6980.0},{"date":"2026-10-08","close":7030.0},{"date":"2026-10-12","close":6660.0},{"date":"2026-10-13","close":7140.0},{"date":"2026-10-14","close":6430.0},{"date":"2026-10-15","close":6400.0},{"date":"2026-10-16","close":6780.0},{"date":"2026-10-19","close":6610.0},{"date":"2026-10-20","close":6500.0},{"date":"2026-10-21","close":6670.0},{"date":"2026-10-22","close":6370.0},{"date":"2026-10-23","close":6210.0}],"chart_data":[{"date":"2024-10-24","open":10310,"high":10310,"low":9990,"close":10030,"volume":30110,"rsi_14":22.86,"sma_20":10992.0,"sma_60":11237.33,"sma_120":12594.17},{"date":"2024-10-25","open":10050,"high":10150,"low":9830,"close":9910,"volume":15490,"rsi_14":21.92,"sma_20":10904.0,"sma_60":11187.17,"sma_120":12549.83},{"date":"2024-10-28","open":9910,"high":10230,"low":9900,"close":10200,"volume":27297,"rsi_14":24.75,"sma_20":10829.0,"sma_60":11150.5,"sma_120":12507.67},{"date":"2024-10-29","open":10200,"high":10400,"low":10140,"close":10390,"volume":14839,"rsi_14":31.76,"sma_20":10752.0,"sma_60":11120.5,"sma_120":12464.75},{"date":"2024-10-30","open":10440,"high":10580,"low":10230,"close":10410,"volume":10414,"rsi_14":37.5,"sma_20":10676.0,"sma_60":11090.83,"sma_120":12422.0},{"date":"2024-10-31","open":10310,"high":10610,"low":10230,"close":10590,"volume":15727,"rsi_14":44.71,"sma_20":10617.0,"sma_60":11068.0,"sma_120":12380.0},{"date":"2024-11-01","open":10590,"high":10590,"low":10230,"close":10320,"volume":18812,"rsi_14":43.68,"sma_20":10555.5,"sma_60":11039.33,"sma_120":12336.25},{"date":"2024-11-04","open":10310,"high":10500,"low":10210,"close":10500,"volume":22896,"rsi_14":48.71,"sma_20":10503.0,"sma_60":11011.17,"sma_120":12292.92},{"date":"2024-11-05","open":10410,"high":11120,"low":10410,"close":10860,"volume":47003,"rsi_14":57.73,"sma_20":10459.5,"sma_60":11000.0,"sma_120":12250.0},{"date":"2024-11-06","open":10800,"high":10860,"low":10430,"close":10640,"volume":45492,"rsi_14":56.95,"sma_20":10418.0,"sma_60":11011.5,"sma_120":12206.83},{"date":"2024-11-07","open":10292,"high":10698,"low":10225,"close":10640,"volume":63423,"rsi_14":62.42,"sma_20":10416.5,"sma_60":11023.0,"sma_120":12166.17},{"date":"2024-11-08","open":10990,"high":11440,"low":10880,"close":11300,"volume":40370,"rsi_14":65.36,"sma_20":10438.5,"sma_60":11026.17,"sma_120":12127.92},{"date":"2024-11-11","open":11200,"high":11390,"low":10980,"close":11110,"volume":36138,"rsi_14":66.67,"sma_20":10461.5,"sma_60":11022.67,"sma_120":12093.92},{"date":"2024-11-12","open":11000,"high":11310,"low":10540,"close":10590,"volume":49182,"rsi_14":52.66,"sma_20":10462.5,"sma_60":11010.17,"sma_120":12055.25},{"date":"2024-11-13","open":10890,"high":11050,"low":10440,"close":10460,"volume":42530,"rsi_14":56.46,"sma_20":10465.0,"sma_60":10991.33,"sma_120":12019.0},{"date":"2024-11-14","open":10500,"high":10670,"low":9530,"close":9700,"volume":164562,"rsi_14":47.36,"sma_20":10438.5,"sma_60":10957.33,"sma_120":11978.25},{"date":"2024-11-15","open":9700,"high":9760,"low":9380,"close":9720,"volume":49883,"rsi_14":43.51,"sma_20":10414.5,"sma_60":10921.33,"sma_120":11939.17},{"date":"2024-11-18","open":9910,"high":10150,"low":9750,"close":10050,"volume":35689,"rsi_14":45.57,"sma_20":10407.0,"sma_60":10900.83,"sma_120":11904.83},{"date":"2024-11-19","open":9900,"high":10480,"low":9900,"close":10280,"volume":46994,"rsi_14":48.4,"sma_20":10424.0,"sma_60":10886.33,"sma_120":11872.83},{"date":"2024-11-20","open":10290,"high":10290,"low":10050,"close":10150,"volume":21574,"rsi_14":44.5,"sma_20":10411.5,"sma_60":10865.17,"sma_120":11842.25},{"date":"2024-11-21","open":10200,"high":10200,"low":10000,"close":10030,"volume":16229,"rsi_14":46.23,"sma_20":10411.5,"sma_60":10847.0,"sma_120":11809.33},{"date":"2024-11-22","open":10200,"high":10250,"low":10020,"close":10070,"volume":18374,"rsi_14":44.2,"sma_20":10419.5,"sma_60":10832.67,"sma_120":11776.58},{"date":"2024-11-25","open":10010,"high":10190,"low":9610,"close":9960,"volume":20749,"rsi_14":36.99,"sma_20":10407.5,"sma_60":10820.0,"sma_120":11746.25},{"date":"2024-11-26","open":10130,"high":10130,"low":9600,"close":10000,"volume":35100,"rsi_14":40.24,"sma_20":10388.0,"sma_60":10810.83,"sma_120":11717.58},{"date":"2024-11-27","open":10100,"high":10100,"low":9760,"close":9890,"volume":27498,"rsi_14":31.23,"sma_20":10362.0,"sma_60":10798.5,"sma_120":11689.25},{"date":"2024-11-28","open":9840,"high":9920,"low":9680,"close":9720,"volume":35076,"rsi_14":22.76,"sma_20":10318.5,"sma_60":10780.67,"sma_120":11658.58},{"date":"2024-11-29","open":9840,"high":9840,"low":9310,"close":9340,"volume":52442,"rsi_14":21.36,"sma_20":10269.5,"sma_60":10758.5,"sma_120":11626.42},{"date":"2024-12-02","open":9530,"high":9530,"low":9000,"close":9100,"volume":46388,"rsi_14":23.49,"sma_20":10199.5,"sma_60":10730.67,"sma_120":11592.25},{"date":"2024-12-03","open":9100,"high":9320,"low":9090,"close":9240,"volume":18100,"rsi_14":28.37,"sma_20":10118.5,"sma_60":10696.33,"sma_120":11561.17},{"date":"2024-12-04","open":9000,"high":9180,"low":8900,"close":9170,"volume":47789,"rsi_14":37.56,"sma_20":10045.0,"sma_60":10660.83,"sma_120":11529.5},{"date":"2024-12-05","open":9080,"high":9290,"low":8920,"close":8990,"volume":22216,"rsi_14":34.06,"sma_20":9943.5,"sma_60":10628.83,"sma_120":11497.75},{"date":"2024-12-06","open":8740,"high":8970,"low":8460,"close":8540,"volume":57839,"rsi_14":18.67,"sma_20":9805.5,"sma_60":10586.5,"sma_120":11458.33},{"date":"2024-12-09","open":8220,"high":8600,"low":7900,"close":7910,"volume":55516,"rsi_14":7.83,"sma_20":9645.5,"sma_60":10530.17,"sma_120":11414.25},{"date":"2024-12-10","open":7610,"high":8530,"low":7610,"close":8440,"volume":38114,"rsi_14":23.36,"sma_20":9538.0,"sma_60":10484.33,"sma_120":11376.75},{"date":"2024-12-11","open":8450,"high":8870,"low":8450,"close":8870,"volume":25526,"rsi_14":33.52,"sma_20":9458.5,"sma_60":10445.5,"sma_120":11343.17},{"date":"2024-12-12","open":8880,"high":8990,"low":8710,"close":8960,"volume":24068,"rsi_14":34.45,"sma_20":9421.5,"sma_60":10407.0,"sma_120":11309.5},{"date":"2024-12-13","open":8850,"high":9160,"low":8850,"close":9050,"volume":14877,"rsi_14":37.18,"sma_20":9388.0,"sma_60":10366.17,"sma_120":11276.33},{"date":"2024-12-16","open":9140,"high":9210,"low":9070,"close":9140,"volume":17540,"rsi_14":38.06,"sma_20":9342.5,"sma_60":10319.67,"sma_120":11242.25},{"date":"2024-12-17","open":9120,"high":9210,"low":9040,"close":9160,"volume":11953,"rsi_14":39.6,"sma_20":9286.5,"sma_60":10279.83,"sma_120":11211.33},{"date":"2024-12-18","open":9210,"high":9350,"low":9140,"close":9330,"volume":19650,"rsi_14":44.44,"sma_20":9245.5,"sma_60":10242.83,"sma_120":11181.92},{"date":"2024-12-19","open":8980,"high":9250,"low":8980,"close":9190,"volume":15927,"rsi_14":47.71,"sma_20":9203.5,"sma_60":10202.33,"sma_120":11151.25},{"date":"2024-12-20","open":9180,"high":9210,"low":8840,"close":8840,"volume":26930,"rsi_14":46.15,"sma_20":9142.0,"sma_60":10155.17,"sma_120":11116.67},{"date":"2024-12-23","open":8840,"high":9080,"low":8840,"close":9040,"volume":10055,"rsi_14":47.09,"sma_20":9096.0,"sma_60":10110.83,"sma_120":11081.42},{"date":"2024-12-24","open":9040,"high":9100,"low":8940,"close":9010,"volume":6314,"rsi_14":47.65,"sma_20":9046.5,"sma_60":10062.17,"sma_120":11046.0},{"date":"2024-12-26","open":8900,"high":8990,"low":8810,"close":8810,"volume":11478,"rsi_14":47.37,"sma_20":8992.5,"sma_60":10010.17,"sma_120":11010.25},{"date":"2024-12-27","open":8790,"high":8890,"low":8620,"close":8790,"volume":15514,"rsi_14":54.18,"sma_20":8946.0,"sma_60":9960.5,"sma_120":10977.08},{"date":"2024-12-30","open":8790,"high":8900,"low":8730,"close":8900,"volume":14106,"rsi_14":70.04,"sma_20":8924.0,"sma_60":9916.33,"sma_120":10941.33},{"date":"2025-01-02","open":8810,"high":9140,"low":8800,"close":9140,"volume":14525,"rsi_14":66.06,"sma_20":8926.0,"sma_60":9876.17,"sma_120":10899.92},{"date":"2025-01-03","open":9100,"high":9290,"low":9100,"close":9200,"volume":23886,"rsi_14":59.12,"sma_20":8924.0,"sma_60":9834.0,"sma_120":10864.33},{"date":"2025-01-06","open":9300,"high":9420,"low":9230,"close":9380,"volume":26392,"rsi_14":61.05,"sma_20":8934.5,"sma_60":9799.17,"sma_120":10826.67},{"date":"2025-01-07","open":9380,"high":9460,"low":9180,"close":9200,"volume":27028,"rsi_14":53.77,"sma_20":8945.0,"sma_60":9768.33,"sma_120":10782.08},{"date":"2025-01-08","open":9110,"high":9350,"low":9080,"close":9200,"volume":23406,"rsi_14":51.58,"sma_20":8978.0,"sma_60":9740.67,"sma_120":10739.25},{"date":"2025-01-09","open":9110,"high":9350,"low":8960,"close":9290,"volume":23382,"rsi_14":53.3,"sma_20":9047.0,"sma_60":9718.0,"sma_120":10695.75},{"date":"2025-01-10","open":9300,"high":9480,"low":9160,"close":9330,"volume":29843,"rsi_14":50.0,"sma_20":9091.5,"sma_60":9697.33,"sma_120":10654.67},{"date":"2025-01-13","open":9220,"high":10070,"low":9190,"close":9500,"volume":215533,"rsi_14":58.29,"sma_20":9123.0,"sma_60":9682.17,"sma_120":10617.08},{"date":"2025-01-14","open":9480,"high":9560,"low":9350,"close":9510,"volume":48265,"rsi_14":71.9,"sma_20":9150.5,"sma_60":9670.17,"sma_120":10580.25},{"date":"2025-01-15","open":9560,"high":9680,"low":9280,"close":9280,"volume":52770,"rsi_14":57.69,"sma_20":9162.0,"sma_60":9654.83,"sma_120":10547.25},{"date":"2025-01-16","open":9300,"high":9480,"low":9300,"close":9410,"volume":26123,"rsi_14":62.05,"sma_20":9175.5,"sma_60":9641.67,"sma_120":10512.92},{"date":"2025-01-17","open":9370,"high":9480,"low":9300,"close":9350,"volume":12982,"rsi_14":67.76,"sma_20":9185.0,"sma_60":9631.83,"sma_120":10479.33},{"date":"2025-01-20","open":9440,"high":9440,"low":9200,"close":9230,"volume":25967,"rsi_14":63.58,"sma_20":9180.0,"sma_60":9612.33,"sma_120":10448.75},{"date":"2025-01-21","open":9160,"high":9400,"low":9150,"close":9250,"volume":23980,"rsi_14":61.44,"sma_20":9183.0,"sma_60":9599.33,"sma_120":10418.33},{"date":"2025-01-22","open":9200,"high":9300,"low":9070,"close":9250,"volume":66450,"rsi_14":54.26,"sma_20":9203.5,"sma_60":9588.33,"sma_120":10387.75},{"date":"2025-01-23","open":9230,"high":9230,"low":8860,"close":8920,"volume":52179,"rsi_14":41.03,"sma_20":9197.5,"sma_60":9567.0,"sma_120":10358.75},{"date":"2025-01-24","open":8910,"high":9090,"low":8810,"close":9010,"volume":23700,"rsi_14":37.41,"sma_20":9197.5,"sma_60":9544.0,"sma_120":10332.25},{"date":"2025-01-31","open":8980,"high":8980,"low":8780,"close":8830,"volume":17209,"rsi_14":37.41,"sma_20":9198.5,"sma_60":9517.67,"sma_120":10304.25},{"date":"2025-02-03","open":8730,"high":8760,"low":8410,"close":8560,"volume":26216,"rsi_14":31.61,"sma_20":9187.0,"sma_60":9483.83,"sma_120":10275.92},{"date":"2025-02-04","open":8560,"high":8980,"low":8560,"close":8890,"volume":38480,"rsi_14":39.9,"sma_20":9186.5,"sma_60":9460.0,"sma_120":10249.67},{"date":"2025-02-05","open":8990,"high":9640,"low":8900,"close":9550,"volume":127937,"rsi_14":54.23,"sma_20":9207.0,"sma_60":9444.17,"sma_120":10227.67},{"date":"2025-02-06","open":9560,"high":9920,"low":9450,"close":9850,"volume":93758,"rsi_14":56.41,"sma_20":9239.5,"sma_60":9427.33,"sma_120":10213.67},{"date":"2025-02-07","open":9750,"high":10000,"low":9400,"close":9730,"volume":45232,"rsi_14":53.87,"sma_20":9257.0,"sma_60":9412.17,"sma_120":10211.83},{"date":"2025-02-10","open":9780,"high":10030,"low":9550,"close":10020,"volume":51937,"rsi_14":62.76,"sma_20":9298.0,"sma_60":9395.5,"sma_120":10209.25},{"date":"2025-02-11","open":10060,"high":10060,"low":9700,"close":9890,"volume":35460,"rsi_14":58.28,"sma_20":9332.5,"sma_60":9372.0,"sma_120":10199.08},{"date":"2025-02-12","open":9840,"high":10060,"low":9760,"close":9830,"volume":43804,"rsi_14":58.28,"sma_20":9359.5,"sma_60":9350.67,"sma_120":10186.67},{"date":"2025-02-13","open":10050,"high":10120,"low":9740,"close":10020,"volume":39260,"rsi_14":63.3,"sma_20":9394.0,"sma_60":9341.17,"sma_120":10175.67},{"date":"2025-02-14","open":10020,"high":10120,"low":9870,"close":9980,"volume":21724,"rsi_14":62.21,"sma_20":9418.0,"sma_60":9333.17,"sma_120":10162.25},{"date":"2025-02-17","open":9900,"high":10020,"low":9800,"close":9990,"volume":25611,"rsi_14":62.33,"sma_20":9442.0,"sma_60":9338.0,"sma_120":10147.67},{"date":"2025-02-18","open":9850,"high":9970,"low":9770,"close":9800,"volume":25073,"rsi_14":65.38,"sma_20":9468.0,"sma_60":9339.33,"sma_120":10130.33},{"date":"2025-02-19","open":9800,"high":9890,"low":9720,"close":9770,"volume":21619,"rsi_14":63.57,"sma_20":9486.0,"sma_60":9334.67,"sma_120":10117.75},{"date":"2025-02-20","open":9770,"high":9850,"low":9670,"close":9720,"volume":17024,"rsi_14":66.67,"sma_20":9504.5,"sma_60":9325.33,"sma_120":10105.83},{"date":"2025-02-21","open":9820,"high":9820,"low":9610,"close":9690,"volume":12396,"rsi_14":73.25,"sma_20":9527.5,"sma_60":9317.67,"sma_120":10091.42},{"date":"2025-02-24","open":9620,"high":10060,"low":9580,"close":9950,"volume":45883,"rsi_14":72.46,"sma_20":9562.5,"sma_60":9316.33,"sma_120":10081.67},{"date":"2025-02-25","open":9880,"high":9950,"low":9700,"close":9840,"volume":19997,"rsi_14":58.01,"sma_20":9592.0,"sma_60":9312.5,"sma_120":10072.58},{"date":"2025-02-26","open":9800,"high":10210,"low":9740,"close":10030,"volume":57909,"rsi_14":55.29,"sma_20":9647.5,"sma_60":9313.67,"sma_120":10066.83},{"date":"2025-02-27","open":10000,"high":10160,"low":9820,"close":9990,"volume":34093,"rsi_14":58.02,"sma_20":9696.5,"sma_60":9313.5,"sma_120":10062.17},{"date":"2025-02-28","open":9910,"high":9950,"low":9560,"close":9610,"volume":39099,"rsi_14":38.01,"sma_20":9735.5,"sma_60":9308.83,"sma_120":10053.67},{"date":"2025-03-04","open":9610,"high":9810,"low":9390,"close":9810,"volume":22322,"rsi_14":47.75,"sma_20":9798.0,"sma_60":9310.33,"sma_120":10045.5},{"date":"2025-03-05","open":9910,"high":10700,"low":9910,"close":10530,"volume":117637,"rsi_14":64.34,"sma_20":9880.0,"sma_60":9330.17,"sma_120":10044.33},{"date":"2025-03-06","open":10540,"high":10730,"low":10270,"close":10400,"volume":48017,"rsi_14":57.98,"sma_20":9922.5,"sma_60":9351.83,"sma_120":10041.25},{"date":"2025-03-07","open":10370,"high":10400,"low":10210,"close":10400,"volume":36905,"rsi_14":58.97,"sma_20":9950.0,"sma_60":9371.17,"sma_120":10033.75},{"date":"2025-03-10","open":10400,"high":10460,"low":10220,"close":10390,"volume":25480,"rsi_14":58.55,"sma_20":9983.0,"sma_60":9391.5,"sma_120":10026.17},{"date":"2025-03-11","open":10180,"high":10290,"low":9960,"close":10240,"volume":23889,"rsi_14":59.57,"sma_20":9994.0,"sma_60":9412.33,"sma_120":10020.58},{"date":"2025-03-12","open":10200,"high":10320,"low":10090,"close":10150,"volume":41735,"rsi_14":58.05,"sma_20":10007.0,"sma_60":9439.17,"sma_120":10012.83},{"date":"2025-03-13","open":10250,"high":10370,"low":10110,"close":10220,"volume":38103,"rsi_14":60.5,"sma_20":10026.5,"sma_60":9477.67,"sma_120":10003.92},{"date":"2025-03-14","open":10200,"high":10540,"low":10100,"close":10420,"volume":58598,"rsi_14":64.31,"sma_20":10046.5,"sma_60":9510.67,"sma_120":9997.5},{"date":"2025-03-17","open":10390,"high":10550,"low":10270,"close":10540,"volume":24958,"rsi_14":62.24,"sma_20":10074.5,"sma_60":9538.5,"sma_120":9992.0},{"date":"2025-03-18","open":10440,"high":10640,"low":10430,"close":10540,"volume":48902,"rsi_14":65.22,"sma_20":10102.0,"sma_60":9564.83,"sma_120":9985.92},{"date":"2025-03-19","open":10510,"high":11180,"low":10440,"close":11020,"volume":132920,"rsi_14":69.11,"sma_20":10163.0,"sma_60":9597.67,"sma_120":9981.92},{"date":"2025-03-20","open":11060,"high":11060,"low":10780,"close":11020,"volume":48261,"rsi_14":70.2,"sma_20":10225.5,"sma_60":9629.0,"sma_120":9974.33},{"date":"2025-03-21","open":11100,"high":11100,"low":10770,"close":10940,"volume":37091,"rsi_14":79.56,"sma_20":10286.5,"sma_60":9658.67,"sma_120":9969.25},{"date":"2025-03-24","open":10980,"high":11120,"low":10750,"close":10780,"volume":47883,"rsi_14":71.95,"sma_20":10341.0,"sma_60":9682.83,"sma_120":9962.83},{"date":"2025-03-25","open":10860,"high":11020,"low":10800,"close":10900,"volume":57648,"rsi_14":61.49,"sma_20":10388.5,"sma_60":9711.33,"sma_120":9956.83},{"date":"2025-03-26","open":10990,"high":11070,"low":10790,"close":10970,"volume":36966,"rsi_14":68.39,"sma_20":10445.0,"sma_60":9746.83,"sma_120":9951.0},{"date":"2025-03-27","open":10970,"high":10970,"low":10760,"close":10820,"volume":35687,"rsi_14":62.35,"sma_20":10484.5,"sma_60":9776.5,"sma_120":9943.67},{"date":"2025-03-28","open":10870,"high":10870,"low":10320,"close":10350,"volume":42988,"rsi_14":49.07,"sma_20":10502.5,"sma_60":9798.83,"sma_120":9930.5},{"date":"2025-03-31","open":10350,"high":10350,"low":9920,"close":10090,"volume":17091,"rsi_14":46.7,"sma_20":10526.5,"sma_60":9820.17,"sma_120":9915.17},{"date":"2025-04-01","open":10090,"high":10380,"low":9590,"close":10100,"volume":27566,"rsi_14":48.86,"sma_20":10541.0,"sma_60":9842.0,"sma_120":9901.25},{"date":"2025-04-02","open":10350,"high":10350,"low":9980,"close":9980,"volume":22601,"rsi_14":44.64,"sma_20":10513.5,"sma_60":9860.0,"sma_120":9888.17},{"date":"2025-04-03","open":9900,"high":9990,"low":9680,"close":9920,"volume":18292,"rsi_14":38.1,"sma_20":10489.5,"sma_60":9873.0,"sma_120":9874.58},{"date":"2025-04-04","open":9700,"high":9990,"low":9670,"close":9890,"volume":18079,"rsi_14":33.83,"sma_20":10464.0,"sma_60":9884.5,"sma_120":9859.25},{"date":"2025-04-07","open":9500,"high":9500,"low":9100,"close":9360,"volume":42881,"rsi_14":26.77,"sma_20":10412.5,"sma_60":9884.17,"sma_120":9841.67},{"date":"2025-04-08","open":9480,"high":9620,"low":9270,"close":9380,"volume":28210,"rsi_14":10.58,"sma_20":10369.5,"sma_60":9887.17,"sma_120":9827.75},{"date":"2025-04-09","open":9310,"high":9390,"low":8600,"close":9090,"volume":23461,"rsi_14":9.28,"sma_20":10316.5,"sma_60":9885.33,"sma_120":9813.0},{"date":"2025-04-10","open":9500,"high":9650,"low":9450,"close":9500,"volume":34602,"rsi_14":23.33,"sma_20":10280.5,"sma_60":9888.83,"sma_120":9803.42},{"date":"2025-04-11","open":9500,"high":9670,"low":9320,"close":9640,"volume":9883,"rsi_14":28.73,"sma_20":10241.5,"sma_60":9894.0,"sma_120":9795.67},{"date":"2025-04-14","open":9640,"high":9890,"low":9530,"close":9860,"volume":28431,"rsi_14":31.29,"sma_20":10207.5,"sma_60":9900.0,"sma_120":9791.08},{"date":"2025-04-15","open":10000,"high":10000,"low":9770,"close":9900,"volume":10433,"rsi_14":30.55,"sma_20":10175.5,"sma_60":9906.5,"sma_120":9788.33},{"date":"2025-04-16","open":9870,"high":9880,"low":9610,"close":9710,"volume":14270,"rsi_14":30.11,"sma_20":10110.0,"sma_60":9913.67,"sma_120":9784.25},{"date":"2025-04-17","open":9690,"high":9800,"low":9580,"close":9750,"volume":22060,"rsi_14":37.29,"sma_20":10046.5,"sma_60":9919.33,"sma_120":9780.5},{"date":"2025-04-18","open":9660,"high":9670,"low":9230,"close":9600,"volume":54902,"rsi_14":39.11,"sma_20":9979.5,"sma_60":9923.5,"sma_120":9777.67},{"date":"2025-04-21","open":9600,"high":9690,"low":9420,"close":9510,"volume":14784,"rsi_14":37.34,"sma_20":9916.0,"sma_60":9928.17,"sma_120":9770.25},{"date":"2025-04-22","open":9460,"high":9550,"low":9410,"close":9480,"volume":9497,"rsi_14":38.84,"sma_20":9845.0,"sma_60":9932.0,"sma_120":9765.67},{"date":"2025-04-23","open":9600,"high":9600,"low":9500,"close":9500,"volume":9157,"rsi_14":40.45,"sma_20":9771.5,"sma_60":9936.17,"sma_120":9762.25},{"date":"2025-04-24","open":9620,"high":9620,"low":9120,"close":9500,"volume":11600,"rsi_14":41.01,"sma_20":9705.5,"sma_60":9945.83,"sma_120":9756.42},{"date":"2025-04-25","open":9680,"high":9880,"low":9510,"close":9860,"volume":38770,"rsi_14":62.5,"sma_20":9681.0,"sma_60":9960.0,"sma_120":9752.0},{"date":"2025-04-28","open":10300,"high":10780,"low":9930,"close":10000,"volume":90766,"rsi_14":64.62,"sma_20":9676.5,"sma_60":9979.5,"sma_120":9748.58},{"date":"2025-04-29","open":9940,"high":9960,"low":9740,"close":9960,"volume":44614,"rsi_14":73.26,"sma_20":9669.5,"sma_60":10002.83,"sma_120":9743.33},{"date":"2025-04-30","open":9850,"high":9960,"low":9600,"close":9600,"volume":17192,"rsi_14":52.75,"sma_20":9650.5,"sma_60":10014.67,"sma_120":9737.33},{"date":"2025-05-02","open":9600,"high":9650,"low":9470,"close":9610,"volume":26790,"rsi_14":49.11,"sma_20":9635.0,"sma_60":10015.67,"sma_120":9729.92},{"date":"2025-05-07","open":9660,"high":9660,"low":9350,"close":9610,"volume":16010,"rsi_14":41.5,"sma_20":9621.0,"sma_60":10011.67,"sma_120":9719.5},{"date":"2025-05-08","open":9500,"high":9660,"low":9500,"close":9550,"volume":14052,"rsi_14":38.26,"sma_20":9630.5,"sma_60":10008.67,"sma_120":9710.42},{"date":"2025-05-09","open":9600,"high":9600,"low":9380,"close":9430,"volume":17935,"rsi_14":40.14,"sma_20":9633.0,"sma_60":9998.83,"sma_120":9697.17},{"date":"2025-05-12","open":9440,"high":9750,"low":9440,"close":9750,"volume":19612,"rsi_14":50.0,"sma_20":9666.0,"sma_60":9996.5,"sma_120":9684.25},{"date":"2025-05-13","open":9870,"high":9870,"low":9610,"close":9650,"volume":18134,"rsi_14":51.52,"sma_20":9673.5,"sma_60":9993.5,"sma_120":9672.08},{"date":"2025-05-14","open":9660,"high":9840,"low":9610,"close":9830,"volume":8957,"rsi_14":59.2,"sma_20":9683.0,"sma_60":9990.33,"sma_120":9665.75},{"date":"2025-05-15","open":9830,"high":9830,"low":9550,"close":9580,"volume":23949,"rsi_14":52.55,"sma_20":9669.0,"sma_60":9983.67,"sma_120":9658.42},{"date":"2025-05-16","open":9650,"high":9650,"low":9180,"close":9190,"volume":39229,"rsi_14":43.35,"sma_20":9633.5,"sma_60":9970.33,"sma_120":9654.17},{"date":"2025-05-19","open":9110,"high":9170,"low":8930,"close":9150,"volume":29171,"rsi_14":42.62,"sma_20":9605.5,"sma_60":9959.5,"sma_120":9649.42},{"date":"2025-05-20","open":9220,"high":9220,"low":9120,"close":9140,"volume":7646,"rsi_14":32.18,"sma_20":9575.0,"sma_60":9949.0,"sma_120":9641.83},{"date":"2025-05-21","open":9040,"high":9270,"low":9040,"close":9120,"volume":15585,"rsi_14":26.84,"sma_20":9551.0,"sma_60":9939.0,"sma_120":9632.17},{"date":"2025-05-22","open":9180,"high":9180,"low":9000,"close":9060,"volume":17381,"rsi_14":26.56,"sma_20":9528.5,"sma_60":9928.5,"sma_120":9623.08},{"date":"2025-05-23","open":9200,"high":9200,"low":8860,"close":8860,"volume":24904,"rsi_14":28.98,"sma_20":9497.5,"sma_60":9910.33,"sma_120":9613.33},{"date":"2025-05-26","open":8820,"high":8990,"low":8760,"close":8860,"volume":41479,"rsi_14":28.57,"sma_20":9465.5,"sma_60":9894.0,"sma_120":9603.25},{"date":"2025-05-27","open":8860,"high":8910,"low":8700,"close":8710,"volume":36707,"rsi_14":26.32,"sma_20":9426.0,"sma_60":9872.0,"sma_120":9592.83},{"date":"2025-05-28","open":8850,"high":8960,"low":8700,"close":8840,"volume":22505,"rsi_14":31.98,"sma_20":9375.0,"sma_60":9852.83,"sma_120":9583.17},{"date":"2025-05-29","open":8990,"high":9160,"low":8820,"close":9150,"volume":25081,"rsi_14":43.52,"sma_20":9332.5,"sma_60":9845.17,"sma_120":9577.0},{"date":"2025-05-30","open":9150,"high":9370,"low":9070,"close":9250,"volume":32511,"rsi_14":37.11,"sma_20":9297.0,"sma_60":9835.83,"sma_120":9573.08},{"date":"2025-06-02","open":9300,"high":9390,"low":9110,"close":9280,"volume":41619,"rsi_14":40.11,"sma_20":9281.0,"sma_60":9815.0,"sma_120":9572.58},{"date":"2025-06-04","open":9350,"high":9390,"low":9270,"close":9310,"volume":17415,"rsi_14":34.88,"sma_20":9266.0,"sma_60":9796.83,"sma_120":9574.33},{"date":"2025-06-05","open":9360,"high":9360,"low":9200,"close":9290,"volume":16420,"rsi_14":40.27,"sma_20":9250.0,"sma_60":9778.33,"sma_120":9574.75},{"date":"2025-06-09","open":9350,"high":9350,"low":9210,"close":9320,"volume":25646,"rsi_14":55.75,"sma_20":9238.5,"sma_60":9760.5,"sma_120":9576.0},{"date":"2025-06-10","open":9320,"high":9640,"low":9250,"close":9390,"volume":20750,"rsi_14":60.34,"sma_20":9236.5,"sma_60":9746.33,"sma_120":9579.33},{"date":"2025-06-11","open":9400,"high":9500,"low":9310,"close":9410,"volume":23744,"rsi_14":61.54,"sma_20":9219.5,"sma_60":9734.0,"sma_120":9586.58},{"date":"2025-06-12","open":9490,"high":9500,"low":9340,"close":9440,"volume":14711,"rsi_14":63.56,"sma_20":9209.0,"sma_60":9721.0,"sma_120":9599.33},{"date":"2025-06-13","open":9430,"high":9490,"low":9090,"close":9230,"volume":24338,"rsi_14":56.39,"sma_20":9179.0,"sma_60":9701.17,"sma_120":9605.92},{"date":"2025-06-16","open":9060,"high":9230,"low":8960,"close":9100,"volume":24339,"rsi_14":59.52,"sma_20":9155.0,"sma_60":9677.17,"sma_120":9607.83},{"date":"2025-06-17","open":9100,"high":9150,"low":8940,"close":9040,"volume":30546,"rsi_14":56.82,"sma_20":9147.5,"sma_60":9652.17,"sma_120":9608.5},{"date":"2025-06-18","open":9040,"high":9120,"low":8980,"close":9110,"volume":17530,"rsi_14":66.13,"sma_20":9145.5,"sma_60":9620.33,"sma_120":9609.0},{"date":"2025-06-19","open":9150,"high":9230,"low":9000,"close":9140,"volume":24277,"rsi_14":63.16,"sma_20":9145.5,"sma_60":9589.0,"sma_120":9609.0},{"date":"2025-06-20","open":9150,"high":9260,"low":9010,"close":9190,"volume":19759,"rsi_14":52.27,"sma_20":9149.0,"sma_60":9559.83,"sma_120":9609.25},{"date":"2025-06-23","open":9190,"high":9190,"low":8970,"close":9020,"volume":19490,"rsi_14":37.89,"sma_20":9147.0,"sma_60":9530.5,"sma_120":9606.67},{"date":"2025-06-24","open":9040,"high":9320,"low":9040,"close":9320,"volume":30543,"rsi_14":51.64,"sma_20":9170.0,"sma_60":9504.17,"sma_120":9607.75},{"date":"2025-06-25","open":9230,"high":9370,"low":9220,"close":9290,"volume":27351,"rsi_14":49.18,"sma_20":9191.5,"sma_60":9476.17,"sma_120":9611.5},{"date":"2025-06-26","open":9320,"high":9320,"low":9110,"close":9310,"volume":14963,"rsi_14":50.82,"sma_20":9221.5,"sma_60":9451.0,"sma_120":9613.75},{"date":"2025-06-27","open":9320,"high":9320,"low":9000,"close":9010,"volume":28814,"rsi_14":39.6,"sma_20":9230.0,"sma_60":9428.67,"sma_120":9613.75},{"date":"2025-06-30","open":9010,"high":9050,"low":8910,"close":8940,"volume":10202,"rsi_14":34.9,"sma_20":9219.5,"sma_60":9409.5,"sma_120":9614.83},{"date":"2025-07-01","open":8900,"high":9070,"low":8880,"close":8990,"volume":20447,"rsi_14":36.18,"sma_20":9206.5,"sma_60":9391.0,"sma_120":9616.5},{"date":"2025-07-02","open":8990,"high":9070,"low":8820,"close":9070,"volume":21158,"rsi_14":38.22,"sma_20":9196.0,"sma_60":9375.83,"sma_120":9617.92},{"date":"2025-07-03","open":9000,"high":9130,"low":8970,"close":9060,"volume":16729,"rsi_14":43.8,"sma_20":9183.5,"sma_60":9361.5,"sma_120":9617.25},{"date":"2025-07-04","open":9060,"high":9070,"low":8890,"close":8890,"volume":18202,"rsi_14":42.55,"sma_20":9163.5,"sma_60":9344.83,"sma_120":9614.67},{"date":"2025-07-07","open":8980,"high":8980,"low":8780,"close":8930,"volume":6927,"rsi_14":46.04,"sma_20":9144.0,"sma_60":9337.67,"sma_120":9610.92},{"date":"2025-07-08","open":8930,"high":9020,"low":8880,"close":9020,"volume":7967,"rsi_14":46.81,"sma_20":9125.5,"sma_60":9331.67,"sma_120":9609.42},{"date":"2025-07-09","open":9090,"high":9090,"low":8960,"close":9010,"volume":7579,"rsi_14":45.32,"sma_20":9105.5,"sma_60":9330.33,"sma_120":9607.83},{"date":"2025-07-10","open":9100,"high":9100,"low":8990,"close":9080,"volume":10523,"rsi_14":46.1,"sma_20":9087.5,"sma_60":9323.33,"sma_120":9606.08},{"date":"2025-07-11","open":9080,"high":9150,"low":9040,"close":9100,"volume":9196,"rsi_14":53.17,"sma_20":9081.0,"sma_60":9314.33,"sma_120":9604.17},{"date":"2025-07-14","open":9110,"high":9110,"low":9010,"close":9110,"volume":4265,"rsi_14":39.18,"sma_20":9081.5,"sma_60":9301.83,"sma_120":9600.92},{"date":"2025-07-15","open":9040,"high":9110,"low":8980,"close":9030,"volume":8318,"rsi_14":37.25,"sma_20":9081.0,"sma_60":9287.33,"sma_120":9596.92},{"date":"2025-07-16","open":9000,"high":9030,"low":8920,"close":9000,"volume":12455,"rsi_14":34.95,"sma_20":9075.5,"sma_60":9275.5,"sma_120":9594.58},{"date":"2025-07-17","open":8930,"high":8980,"low":8820,"close":8920,"volume":21139,"rsi_14":44.44,"sma_20":9064.5,"sma_60":9261.67,"sma_120":9590.5},{"date":"2025-07-18","open":9000,"high":9000,"low":8800,"close":8970,"volume":21098,"rsi_14":51.9,"sma_20":9053.5,"sma_60":9251.17,"sma_120":9587.33},{"date":"2025-07-21","open":8970,"high":8970,"low":8860,"close":8950,"volume":15173,"rsi_14":47.37,"sma_20":9050.0,"sma_60":9241.83,"sma_120":9585.0},{"date":"2025-07-22","open":8930,"high":9000,"low":8840,"close":8860,"volume":12488,"rsi_14":36.36,"sma_20":9027.0,"sma_60":9231.5,"sma_120":9581.75},{"date":"2025-07-23","open":8860,"high":8960,"low":8770,"close":8860,"volume":20239,"rsi_14":36.84,"sma_20":9005.5,"sma_60":9220.83,"sma_120":9578.5},{"date":"2025-07-24","open":8860,"high":8980,"low":8710,"close":8800,"volume":21027,"rsi_14":43.08,"sma_20":8980.0,"sma_60":9209.17,"sma_120":9577.5},{"date":"2025-07-25","open":8850,"high":9400,"low":8720,"close":9040,"volume":58388,"rsi_14":56.47,"sma_20":8981.5,"sma_60":9195.5,"sma_120":9577.75},{"date":"2025-07-28","open":9150,"high":9150,"low":8840,"close":8890,"volume":16868,"rsi_14":42.86,"sma_20":8979.0,"sma_60":9177.0,"sma_120":9578.25},{"date":"2025-07-29","open":8900,"high":8960,"low":8740,"close":8880,"volume":11043,"rsi_14":42.86,"sma_20":8973.5,"sma_60":9159.0,"sma_120":9580.92},{"date":"2025-07-30","open":8760,"high":8920,"low":8760,"close":8830,"volume":11606,"rsi_14":35.96,"sma_20":8961.5,"sma_60":9146.17,"sma_120":9580.42},{"date":"2025-07-31","open":8790,"high":8910,"low":8750,"close":8790,"volume":17921,"rsi_14":32.97,"sma_20":8948.0,"sma_60":9132.5,"sma_120":9574.08},{"date":"2025-08-01","open":8700,"high":8920,"low":8200,"close":8550,"volume":42863,"rsi_14":25.44,"sma_20":8931.0,"sma_60":9114.83,"sma_120":9563.25},{"date":"2025-08-04","open":8410,"high":8610,"low":8360,"close":8450,"volume":18562,"rsi_14":25.0,"sma_20":8907.0,"sma_60":9096.5,"sma_120":9552.58},{"date":"2025-08-05","open":8410,"high":8730,"low":8410,"close":8660,"volume":20153,"rsi_14":37.31,"sma_20":8889.0,"sma_60":9083.67,"sma_120":9541.25},{"date":"2025-08-06","open":8670,"high":8770,"low":8630,"close":8750,"volume":10902,"rsi_14":43.7,"sma_20":8876.0,"sma_60":9067.0,"sma_120":9531.75},{"date":"2025-08-07","open":8800,"high":8820,"low":8670,"close":8800,"volume":6690,"rsi_14":43.7,"sma_20":8862.0,"sma_60":9052.83,"sma_120":9523.17},{"date":"2025-08-08","open":8800,"high":8830,"low":8700,"close":8750,"volume":8569,"rsi_14":42.75,"sma_20":8844.5,"sma_60":9034.83,"sma_120":9512.58},{"date":"2025-08-11","open":8750,"high":8810,"low":8630,"close":8730,"volume":13646,"rsi_14":45.04,"sma_20":8825.5,"sma_60":9020.67,"sma_120":9502.17},{"date":"2025-08-12","open":8730,"high":8780,"low":8550,"close":8590,"volume":7340,"rsi_14":40.69,"sma_20":8803.5,"sma_60":9010.67,"sma_120":9490.5},{"date":"2025-08-13","open":8550,"high":8660,"low":8450,"close":8600,"volume":20759,"rsi_14":42.86,"sma_20":8783.5,"sma_60":9001.5,"sma_120":9480.5},{"date":"2025-08-14","open":8680,"high":8730,"low":8590,"close":8670,"volume":19847,"rsi_14":34.96,"sma_20":8771.0,"sma_60":8993.67,"sma_120":9471.33},{"date":"2025-08-18","open":8610,"high":8630,"low":8460,"close":8550,"volume":17477,"rsi_14":35.83,"sma_20":8750.0,"sma_60":8984.17,"sma_120":9461.58},{"date":"2025-08-19","open":8550,"high":8550,"low":8440,"close":8550,"volume":9078,"rsi_14":36.13,"sma_20":8730.0,"sma_60":8975.67,"sma_120":9452.08},{"date":"2025-08-20","open":8500,"high":8550,"low":8210,"close":8470,"volume":24508,"rsi_14":35.25,"sma_20":8710.5,"sma_60":8969.17,"sma_120":9439.75},{"date":"2025-08-21","open":8520,"high":8620,"low":8360,"close":8520,"volume":14164,"rsi_14":39.02,"sma_20":8693.5,"sma_60":8963.5,"sma_120":9428.75},{"date":"2025-08-22","open":8590,"high":8590,"low":8430,"close":8540,"volume":9445,"rsi_14":49.5,"sma_20":8680.5,"sma_60":8960.67,"sma_120":9416.33},{"date":"2025-08-25","open":8550,"high":8630,"low":8450,"close":8550,"volume":10222,"rsi_14":55.43,"sma_20":8656.0,"sma_60":8955.83,"sma_120":9404.33},{"date":"2025-08-26","open":8560,"high":8790,"low":8470,"close":8620,"volume":13648,"rsi_14":47.44,"sma_20":8642.5,"sma_60":8947.0,"sma_120":9396.08},{"date":"2025-08-27","open":8650,"high":8650,"low":8460,"close":8630,"volume":8870,"rsi_14":41.43,"sma_20":8630.0,"sma_60":8936.67,"sma_120":9386.25},{"date":"2025-08-28","open":8690,"high":8690,"low":8510,"close":8610,"volume":8240,"rsi_14":35.82,"sma_20":8619.0,"sma_60":8925.5,"sma_120":9370.25},{"date":"2025-08-29","open":8520,"high":8610,"low":8410,"close":8530,"volume":15151,"rsi_14":34.29,"sma_20":8606.0,"sma_60":8912.5,"sma_120":9354.67},{"date":"2025-09-01","open":8520,"high":8520,"low":8260,"close":8310,"volume":19499,"rsi_14":26.67,"sma_20":8594.0,"sma_60":8896.17,"sma_120":9337.25},{"date":"2025-09-02","open":8370,"high":8370,"low":8250,"close":8360,"volume":7590,"rsi_14":35.8,"sma_20":8589.5,"sma_60":8880.17,"sma_120":9320.33},{"date":"2025-09-03","open":8420,"high":8420,"low":8140,"close":8280,"volume":27842,"rsi_14":31.82,"sma_20":8570.5,"sma_60":8861.67,"sma_120":9304.0},{"date":"2025-09-04","open":8300,"high":8300,"low":8160,"close":8210,"volume":17880,"rsi_14":23.86,"sma_20":8543.5,"sma_60":8841.67,"sma_120":9287.83},{"date":"2025-09-05","open":8230,"high":8260,"low":8130,"close":8190,"volume":13758,"rsi_14":26.92,"sma_20":8513.0,"sma_60":8820.83,"sma_120":9270.92},{"date":"2025-09-08","open":8200,"high":8260,"low":8140,"close":8260,"volume":8102,"rsi_14":32.94,"sma_20":8488.5,"sma_60":8804.67,"sma_120":9252.92},{"date":"2025-09-09","open":8180,"high":8260,"low":8160,"close":8220,"volume":10971,"rsi_14":34.57,"sma_20":8463.0,"sma_60":8790.0,"sma_120":9233.58},{"date":"2025-09-10","open":8250,"high":8280,"low":8130,"close":8230,"volume":31729,"rsi_14":31.17,"sma_20":8445.0,"sma_60":8776.5,"sma_120":9214.33},{"date":"2025-09-11","open":8220,"high":8220,"low":8140,"close":8220,"volume":14756,"rsi_14":28.95,"sma_20":8426.0,"sma_60":8761.67,"sma_120":9191.0},{"date":"2025-09-12","open":8240,"high":8250,"low":8160,"close":8200,"volume":16456,"rsi_14":27.27,"sma_20":8402.5,"sma_60":8746.0,"sma_120":9167.5},{"date":"2025-09-15","open":8200,"high":8200,"low":8150,"close":8180,"volume":19220,"rsi_14":19.44,"sma_20":8384.0,"sma_60":8729.17,"sma_120":9144.5},{"date":"2025-09-16","open":8180,"high":8200,"low":8140,"close":8170,"volume":18523,"rsi_14":18.06,"sma_20":8365.0,"sma_60":8715.0,"sma_120":9122.75},{"date":"2025-09-17","open":8170,"high":8190,"low":8100,"close":8130,"volume":16407,"rsi_14":17.57,"sma_20":8348.0,"sma_60":8695.17,"sma_120":9099.67},{"date":"2025-09-18","open":8170,"high":8170,"low":8100,"close":8160,"volume":12478,"rsi_14":22.06,"sma_20":8329.5,"sma_60":8676.17,"sma_120":9076.17},{"date":"2025-09-19","open":8150,"high":8280,"low":8120,"close":8170,"volume":37548,"rsi_14":35.42,"sma_20":8311.0,"sma_60":8657.17,"sma_120":9054.08},{"date":"2025-09-22","open":8200,"high":8600,"low":8190,"close":8570,"volume":68542,"rsi_14":62.65,"sma_20":8312.0,"sma_60":8649.83,"sma_120":9039.25},{"date":"2025-09-23","open":8570,"high":8570,"low":8480,"close":8570,"volume":16795,"rsi_14":69.33,"sma_20":8309.5,"sma_60":8643.67,"sma_120":9026.58},{"date":"2025-09-24","open":8550,"high":8630,"low":8470,"close":8620,"volume":24610,"rsi_14":78.08,"sma_20":8309.0,"sma_60":8637.5,"sma_120":9014.25},{"date":"2025-09-25","open":8620,"high":8880,"low":8570,"close":8830,"volume":52155,"rsi_14":84.78,"sma_20":8320.0,"sma_60":8633.5,"sma_120":9004.67},{"date":"2025-09-26","open":8840,"high":8940,"low":8730,"close":8860,"volume":38106,"rsi_14":84.09,"sma_20":8336.5,"sma_60":8630.17,"sma_120":8995.83},{"date":"2025-09-29","open":8860,"high":8860,"low":8480,"close":8810,"volume":23774,"rsi_14":83.15,"sma_20":8361.5,"sma_60":8628.83,"sma_120":8986.83},{"date":"2025-09-30","open":8800,"high":8850,"low":8660,"close":8720,"volume":13995,"rsi_14":75.26,"sma_20":8379.5,"sma_60":8625.33,"sma_120":8981.5},{"date":"2025-10-01","open":8800,"high":8800,"low":8560,"close":8760,"volume":18432,"rsi_14":77.0,"sma_20":8403.5,"sma_60":8621.0,"sma_120":8976.33},{"date":"2025-10-02","open":8730,"high":8780,"low":8660,"close":8780,"volume":19497,"rsi_14":79.61,"sma_20":8433.5,"sma_60":8617.67,"sma_120":8974.0},{"date":"2025-10-10","open":8810,"high":8840,"low":8670,"close":8840,"volume":23619,"rsi_14":81.73,"sma_20":8466.0,"sma_60":8613.67,"sma_120":8968.5},{"date":"2025-10-13","open":8670,"high":9040,"low":8650,"close":9000,"volume":46403,"rsi_14":84.87,"sma_20":8503.0,"sma_60":8612.0,"sma_120":8963.17},{"date":"2025-10-14","open":9000,"high":9280,"low":8900,"close":8960,"volume":55767,"rsi_14":84.87,"sma_20":8540.0,"sma_60":8609.5,"sma_120":8955.67},{"date":"2025-10-15","open":8960,"high":9080,"low":8920,"close":8970,"volume":30263,"rsi_14":84.75,"sma_20":8577.0,"sma_60":8608.5,"sma_120":8947.92},{"date":"2025-10-16","open":8970,"high":9150,"low":8880,"close":8970,"volume":23405,"rsi_14":84.48,"sma_20":8614.5,"sma_60":8608.0,"sma_120":8941.75},{"date":"2025-10-17","open":9070,"high":9070,"low":8800,"close":8890,"volume":15977,"rsi_14":69.05,"sma_20":8649.0,"sma_60":8607.5,"sma_120":8934.58},{"date":"2025-10-20","open":8890,"high":8900,"low":8280,"close":8780,"volume":36771,"rsi_14":61.05,"sma_20":8679.0,"sma_60":8604.33,"sma_120":8927.75},{"date":"2025-10-21","open":8780,"high":8900,"low":8680,"close":8810,"volume":20575,"rsi_14":60.22,"sma_20":8711.0,"sma_60":8602.0,"sma_120":8921.92},{"date":"2025-10-22","open":8820,"high":8860,"low":8650,"close":8860,"volume":21219,"rsi_14":51.95,"sma_20":8747.5,"sma_60":8602.0,"sma_120":8916.75},{"date":"2025-10-23","open":8790,"high":8860,"low":8750,"close":8840,"volume":8989,"rsi_14":48.68,"sma_20":8782.0,"sma_60":8601.67,"sma_120":8911.25},{"date":"2025-10-24","open":8890,"high":8890,"low":8610,"close":8640,"volume":17732,"rsi_14":40.66,"sma_20":8805.5,"sma_60":8599.0,"sma_120":8904.08},{"date":"2025-10-27","open":8600,"high":8770,"low":8250,"close":8530,"volume":24829,"rsi_14":39.78,"sma_20":8803.5,"sma_60":8590.5,"sma_120":8893.0},{"date":"2025-10-28","open":8450,"high":8610,"low":8300,"close":8570,"volume":20309,"rsi_14":39.78,"sma_20":8803.5,"sma_60":8585.17,"sma_120":8881.08},{"date":"2025-10-29","open":8570,"high":8660,"low":8500,"close":8660,"volume":22835,"rsi_14":42.27,"sma_20":8805.5,"sma_60":8581.5,"sma_120":8870.25},{"date":"2025-10-30","open":8660,"high":8750,"low":8350,"close":8350,"volume":39330,"rsi_14":30.4,"sma_20":8781.5,"sma_60":8573.5,"sma_120":8859.83},{"date":"2025-10-31","open":8550,"high":8550,"low":8250,"close":8350,"volume":30224,"rsi_14":20.18,"sma_20":8756.0,"sma_60":8566.17,"sma_120":8849.33},{"date":"2025-11-03","open":8350,"high":8430,"low":7910,"close":7920,"volume":60947,"rsi_14":14.86,"sma_20":8711.5,"sma_60":8555.67,"sma_120":8835.25},{"date":"2025-11-04","open":7950,"high":8070,"low":7840,"close":7980,"volume":53468,"rsi_14":17.65,"sma_20":8674.5,"sma_60":8547.83,"sma_120":8822.17},{"date":"2025-11-05","open":7990,"high":7990,"low":7580,"close":7830,"volume":56449,"rsi_14":16.07,"sma_20":8628.0,"sma_60":8534.0,"sma_120":8808.83},{"date":"2025-11-06","open":7830,"high":7920,"low":7730,"close":7830,"volume":34828,"rsi_14":16.88,"sma_20":8579.0,"sma_60":8518.67,"sma_120":8792.83},{"date":"2025-11-07","open":7830,"high":7850,"low":7520,"close":7600,"volume":25832,"rsi_14":15.7,"sma_20":8517.0,"sma_60":8498.67,"sma_120":8775.75},{"date":"2025-11-10","open":7510,"high":7800,"low":7510,"close":7800,"volume":22036,"rsi_14":23.28,"sma_20":8457.0,"sma_60":8482.83,"sma_120":8758.83},{"date":"2025-11-11","open":7760,"high":7920,"low":7700,"close":7800,"volume":15264,"rsi_14":21.2,"sma_20":8399.0,"sma_60":8467.33,"sma_120":8744.0},{"date":"2025-11-12","open":7800,"high":7980,"low":7730,"close":7970,"volume":21321,"rsi_14":28.14,"sma_20":8349.0,"sma_60":8457.0,"sma_120":8733.83},{"date":"2025-11-13","open":7970,"high":8080,"low":7940,"close":8040,"volume":23799,"rsi_14":33.87,"sma_20":8302.5,"sma_60":8447.67,"sma_120":8724.58},{"date":"2025-11-14","open":8000,"high":8080,"low":7840,"close":7910,"volume":22550,"rsi_14":33.51,"sma_20":8253.5,"sma_60":8435.0,"sma_120":8714.33},{"date":"2025-11-17","open":8100,"high":8100,"low":7610,"close":7680,"volume":25236,"rsi_14":28.5,"sma_20":8198.5,"sma_60":8420.5,"sma_120":8702.33},{"date":"2025-11-18","open":7680,"high":7810,"low":7400,"close":7450,"volume":23823,"rsi_14":22.62,"sma_20":8130.5,"sma_60":8402.17,"sma_120":8688.92},{"date":"2025-11-19","open":7380,"high":7550,"low":7370,"close":7480,"volume":11453,"rsi_14":27.46,"sma_20":8061.5,"sma_60":8385.67,"sma_120":8677.42},{"date":"2025-11-20","open":7550,"high":7750,"low":7550,"close":7730,"volume":17064,"rsi_14":35.78,"sma_20":8006.0,"sma_60":8372.5,"sma_120":8668.0},{"date":"2025-11-21","open":7730,"high":7730,"low":7580,"close":7650,"volume":7656,"rsi_14":42.62,"sma_20":7956.5,"sma_60":8357.67,"sma_120":8659.17},{"date":"2025-11-24","open":7590,"high":7660,"low":7540,"close":7660,"volume":6079,"rsi_14":41.01,"sma_20":7913.0,"sma_60":8342.83,"sma_120":8649.33},{"date":"2025-11-25","open":7600,"high":7730,"low":7520,"close":7570,"volume":8299,"rsi_14":42.44,"sma_20":7863.0,"sma_60":8325.33,"sma_120":8636.17},{"date":"2025-11-26","open":7710,"high":7740,"low":7570,"close":7740,"volume":15360,"rsi_14":47.62,"sma_20":7817.0,"sma_60":8310.5,"sma_120":8623.58},{"date":"2025-11-27","open":7790,"high":7910,"low":7700,"close":7910,"volume":15596,"rsi_14":58.47,"sma_20":7795.0,"sma_60":8298.83,"sma_120":8612.17},{"date":"2025-11-28","open":7980,"high":8100,"low":7810,"close":8050,"volume":22041,"rsi_14":57.06,"sma_20":7780.0,"sma_60":8290.83,"sma_120":8601.67},{"date":"2025-12-01","open":8070,"high":8070,"low":7900,"close":8000,"volume":7506,"rsi_14":55.49,"sma_20":7784.0,"sma_60":8285.67,"sma_120":8590.92},{"date":"2025-12-02","open":7930,"high":8060,"low":7830,"close":8020,"volume":26496,"rsi_14":51.5,"sma_20":7786.0,"sma_60":8280.0,"sma_120":8580.08},{"date":"2025-12-03","open":8050,"high":8100,"low":7930,"close":8100,"volume":27002,"rsi_14":51.79,"sma_20":7799.5,"sma_60":8277.0,"sma_120":8569.33},{"date":"2025-12-04","open":8110,"high":8240,"low":8080,"close":8180,"volume":31006,"rsi_14":58.28,"sma_20":7817.0,"sma_60":8276.5,"sma_120":8559.08},{"date":"2025-12-05","open":8240,"high":8240,"low":8050,"close":8150,"volume":11916,"rsi_14":66.43,"sma_20":7844.5,"sma_60":8275.83,"sma_120":8548.33},{"date":"2025-12-08","open":8100,"high":8200,"low":8010,"close":8100,"volume":11010,"rsi_14":76.0,"sma_20":7859.5,"sma_60":8273.17,"sma_120":8538.92},{"date":"2025-12-09","open":8100,"high":8150,"low":7900,"close":8150,"volume":16706,"rsi_14":76.38,"sma_20":7877.0,"sma_60":8272.0,"sma_120":8531.0},{"date":"2025-12-10","open":8070,"high":8200,"low":8020,"close":8110,"volume":10940,"rsi_14":67.92,"sma_20":7884.0,"sma_60":8270.0,"sma_120":8523.25},{"date":"2025-12-11","open":8190,"high":8190,"low":8000,"close":8040,"volume":5622,"rsi_14":68.57,"sma_20":7884.0,"sma_60":8267.0,"sma_120":8514.33},{"date":"2025-12-12","open":8040,"high":8130,"low":8000,"close":8130,"volume":8790,"rsi_14":70.8,"sma_20":7895.0,"sma_60":8265.83,"sma_120":8505.92},{"date":"2025-12-15","open":8230,"high":8230,"low":7990,"close":8090,"volume":11852,"rsi_14":74.07,"sma_20":7915.5,"sma_60":8264.33,"sma_120":8496.75},{"date":"2025-12-16","open":8110,"high":8110,"low":7850,"close":7940,"volume":16010,"rsi_14":59.43,"sma_20":7940.0,"sma_60":8260.5,"sma_120":8487.75},{"date":"2025-12-17","open":7970,"high":8070,"low":7900,"close":8070,"volume":11804,"rsi_14":57.84,"sma_20":7969.5,"sma_60":8259.5,"sma_120":8477.33},{"date":"2025-12-18","open":7950,"high":8070,"low":7870,"close":8070,"volume":15780,"rsi_14":51.14,"sma_20":7986.5,"sma_60":8258.17,"sma_120":8467.17},{"date":"2025-12-19","open":8070,"high":8090,"low":7780,"close":8090,"volume":29099,"rsi_14":55.29,"sma_20":8008.5,"sma_60":8256.83,"sma_120":8457.0},{"date":"2025-12-22","open":8080,"high":8140,"low":7920,"close":8060,"volume":17589,"rsi_14":52.33,"sma_20":8028.5,"sma_60":8248.33,"sma_120":8449.08},{"date":"2025-12-23","open":8150,"high":8150,"low":7930,"close":7960,"volume":14808,"rsi_14":42.05,"sma_20":8048.0,"sma_60":8238.17,"sma_120":8440.92},{"date":"2025-12-24","open":7960,"high":8100,"low":7940,"close":8060,"volume":13631,"rsi_14":43.33,"sma_20":8064.0,"sma_60":8228.83,"sma_120":8433.17},{"date":"2025-12-26","open":8180,"high":8660,"low":8060,"close":8290,"volume":117438,"rsi_14":56.36,"sma_20":8083.0,"sma_60":8219.83,"sma_120":8426.67},{"date":"2025-12-29","open":8290,"high":8290,"low":7920,"close":8010,"volume":37243,"rsi_14":46.62,"sma_20":8081.0,"sma_60":8205.67,"sma_120":8417.92},{"date":"2025-12-30","open":8090,"high":8090,"low":7720,"close":7770,"volume":28468,"rsi_14":37.5,"sma_20":8069.5,"sma_60":8188.33,"sma_120":8408.58},{"date":"2026-01-02","open":7870,"high":7870,"low":7690,"close":7730,"volume":9963,"rsi_14":37.5,"sma_20":8055.0,"sma_60":8171.83,"sma_120":8398.58},{"date":"2026-01-05","open":7830,"high":7840,"low":7610,"close":7770,"volume":13733,"rsi_14":40.94,"sma_20":8038.5,"sma_60":8155.33,"sma_120":8388.17},{"date":"2026-01-06","open":7730,"high":7960,"low":7680,"close":7940,"volume":20509,"rsi_14":43.95,"sma_20":8026.5,"sma_60":8140.83,"sma_120":8379.25},{"date":"2026-01-07","open":7990,"high":7990,"low":7680,"close":7880,"volume":23505,"rsi_14":43.4,"sma_20":8013.0,"sma_60":8124.83,"sma_120":8369.25},{"date":"2026-01-08","open":7930,"high":8900,"low":7910,"close":8300,"volume":424021,"rsi_14":59.68,"sma_20":8023.0,"sma_60":8113.17,"sma_120":8362.58},{"date":"2026-01-09","open":8310,"high":8370,"low":8150,"close":8370,"volume":43155,"rsi_14":58.33,"sma_20":8034.0,"sma_60":8103.33,"sma_120":8356.42},{"date":"2026-01-12","open":8370,"high":8460,"low":8190,"close":8260,"volume":26982,"rsi_14":54.97,"sma_20":8041.5,"sma_60":8091.5,"sma_120":8350.0},{"date":"2026-01-13","open":8370,"high":10180,"low":8360,"close":9510,"volume":2632967,"rsi_14":72.61,"sma_20":8115.0,"sma_60":8100.5,"sma_120":8354.25},{"date":"2026-01-14","open":9500,"high":9520,"low":9150,"close":9510,"volume":265886,"rsi_14":73.31,"sma_20":8184.0,"sma_60":8110.83,"sma_120":8359.17},{"date":"2026-01-15","open":9600,"high":9600,"low":9120,"close":9260,"volume":175308,"rsi_14":69.94,"sma_20":8242.5,"sma_60":8118.83,"sma_120":8361.58},{"date":"2026-01-16","open":9200,"high":9560,"low":9020,"close":9540,"volume":186744,"rsi_14":69.47,"sma_20":8396.0,"sma_60":8142.33,"sma_120":8366.5},{"date":"2026-01-19","open":9420,"high":9430,"low":9140,"close":9310,"volume":141109,"rsi_14":70.57,"sma_20":8458.0,"sma_60":8150.17,"sma_120":8370.25},{"date":"2026-01-20","open":9550,"high":9850,"low":9320,"close":9340,"volume":295525,"rsi_14":76.61,"sma_20":8520.5,"sma_60":8161.83,"sma_120":8374.25},{"date":"2026-01-21","open":9320,"high":9750,"low":9190,"close":9730,"volume":243412,"rsi_14":80.3,"sma_20":8604.0,"sma_60":8181.83,"sma_120":8382.0},{"date":"2026-01-22","open":9750,"high":9750,"low":9460,"close":9580,"volume":158480,"rsi_14":76.54,"sma_20":8685.0,"sma_60":8198.67,"sma_120":8386.5},{"date":"2026-01-23","open":9580,"high":9760,"low":9500,"close":9560,"volume":129668,"rsi_14":74.85,"sma_20":8760.0,"sma_60":8213.67,"sma_120":8392.08},{"date":"2026-01-26","open":9550,"high":9740,"low":9300,"close":9710,"volume":137830,"rsi_14":77.31,"sma_20":8831.0,"sma_60":8236.33,"sma_120":8399.0},{"date":"2026-01-27","open":9800,"high":10150,"low":9760,"close":9890,"volume":195255,"rsi_14":75.56,"sma_20":8925.0,"sma_60":8262.0,"sma_120":8407.83},{"date":"2026-01-28","open":9900,"high":10050,"low":9720,"close":9990,"volume":162107,"rsi_14":75.8,"sma_20":9036.0,"sma_60":8296.5,"sma_120":8417.83},{"date":"2026-01-29","open":10200,"high":10730,"low":10110,"close":10270,"volume":323311,"rsi_14":80.36,"sma_20":9163.0,"sma_60":8334.67,"sma_120":8432.17},{"date":"2026-01-30","open":10290,"high":10290,"low":9900,"close":9920,"volume":102674,"rsi_14":58.51,"sma_20":9270.5,"sma_60":8369.5,"sma_120":8444.42},{"date":"2026-02-02","open":9750,"high":9950,"low":9370,"close":9450,"volume":107858,"rsi_14":48.96,"sma_20":9346.0,"sma_60":8396.5,"sma_120":8451.0},{"date":"2026-02-03","open":9630,"high":9780,"low":9430,"close":9630,"volume":83785,"rsi_14":56.58,"sma_20":9433.5,"sma_60":8430.33,"sma_120":8458.33},{"date":"2026-02-04","open":9650,"high":9770,"low":9540,"close":9750,"volume":51681,"rsi_14":53.96,"sma_20":9506.0,"sma_60":8433.83,"sma_120":8466.25},{"date":"2026-02-05","open":9760,"high":9760,"low":9310,"close":9340,"volume":69057,"rsi_14":46.73,"sma_20":9554.5,"sma_60":8459.5,"sma_120":8471.17},{"date":"2026-02-06","open":9270,"high":9480,"low":8500,"close":9380,"volume":75564,"rsi_14":51.22,"sma_20":9610.5,"sma_60":8485.83,"sma_120":8476.58},{"date":"2026-02-09","open":9400,"high":9600,"low":9390,"close":9550,"volume":46485,"rsi_14":53.49,"sma_20":9612.5,"sma_60":8512.17,"sma_120":8484.58},{"date":"2026-02-10","open":9630,"high":9630,"low":9430,"close":9580,"volume":30154,"rsi_14":47.17,"sma_20":9616.0,"sma_60":8537.83,"sma_120":8492.75},{"date":"2026-02-11","open":9580,"high":9610,"low":9110,"close":9610,"volume":48569,"rsi_14":50.59,"sma_20":9633.5,"sma_60":8566.17,"sma_120":8500.58},{"date":"2026-02-12","open":9610,"high":9930,"low":9490,"close":9800,"volume":67553,"rsi_14":54.44,"sma_20":9646.5,"sma_60":8601.5,"sma_120":8511.0},{"date":"2026-02-13","open":9650,"high":10000,"low":9590,"close":9990,"volume":100192,"rsi_14":55.11,"sma_20":9669.0,"sma_60":8643.83,"sma_120":8523.0},{"date":"2026-02-19","open":10050,"high":10300,"low":9900,"close":10270,"volume":100411,"rsi_14":56.69,"sma_20":9717.0,"sma_60":8690.33,"sma_120":8538.0},{"date":"2026-02-20","open":10300,"high":10300,"low":9920,"close":9940,"volume":84498,"rsi_14":49.19,"sma_20":9747.0,"sma_60":8727.17,"sma_120":8549.83},{"date":"2026-02-23","open":9930,"high":10250,"low":9820,"close":10190,"volume":91335,"rsi_14":48.68,"sma_20":9770.0,"sma_60":8769.5,"sma_120":8563.58},{"date":"2026-02-24","open":10040,"high":10070,"low":9830,"close":9980,"volume":84169,"rsi_14":51.03,"sma_20":9790.0,"sma_60":8808.17,"sma_120":8575.5},{"date":"2026-02-25","open":9980,"high":10330,"low":9920,"close":9940,"volume":54889,"rsi_14":59.92,"sma_20":9809.0,"sma_60":8847.67,"sma_120":8586.5},{"date":"2026-02-26","open":9950,"high":10120,"low":9480,"close":9480,"volume":109452,"rsi_14":47.27,"sma_20":9802.5,"sma_60":9192.0,"sma_120":8570.83},{"date":"2026-02-27","open":9480,"high":9500,"low":8900,"close":9200,"volume":133604,"rsi_14":40.55,"sma_20":9763.0,"sma_60":8898.17,"sma_120":8598.5},{"date":"2026-03-03","open":9000,"high":9150,"low":8570,"close":8580,"volume":95240,"rsi_14":37.82,"sma_20":9692.5,"sma_60":8907.0,"sma_120":8598.92},{"date":"2026-03-04","open":8520,"high":8530,"low":7360,"close":7510,"volume":100433,"rsi_14":27.47,"sma_20":9554.5,"sma_60":8898.83,"sma_120":8592.25},{"date":"2026-03-05","open":8000,"high":8400,"low":7950,"close":8150,"volume":59707,"rsi_14":34.85,"sma_20":9466.0,"sma_60":8901.0,"sma_120":8590.5},{"date":"2026-03-06","open":8150,"high":8360,"low":8020,"close":8250,"volume":20414,"rsi_14":35.82,"sma_20":9406.0,"sma_60":8903.5,"sma_120":8590.25},{"date":"2026-03-09","open":7810,"high":7940,"low":7700,"close":7830,"volume":35614,"rsi_14":32.48,"sma_20":9316.0,"sma_60":8897.67,"sma_120":8587.08},{"date":"2026-03-10","open":7920,"high":8150,"low":7920,"close":8130,"volume":18712,"rsi_14":33.91,"sma_20":9235.0,"sma_60":8897.33,"sma_120":8586.58},{"date":"2026-03-11","open":8190,"high":8510,"low":8190,"close":8370,"volume":23986,"rsi_14":34.54,"sma_20":9186.5,"sma_60":8901.83,"sma_120":8587.5},{"date":"2026-03-12","open":8370,"high":8570,"low":8320,"close":8570,"volume":19736,"rsi_14":33.53,"sma_20":9146.0,"sma_60":8908.83,"sma_120":8590.42},{"date":"2026-03-13","open":8560,"high":8630,"low":8340,"close":8580,"volume":13843,"rsi_14":35.95,"sma_20":9097.5,"sma_60":8916.67,"sma_120":8593.33},{"date":"2026-03-16","open":8500,"high":8560,"low":7900,"close":8400,"volume":17725,"rsi_14":31.24,"sma_20":9038.5,"sma_60":9281.67,"sma_120":8634.83},{"date":"2026-03-17","open":8400,"high":8570,"low":8310,"close":8560,"volume":12469,"rsi_14":34.96,"sma_20":8986.0,"sma_60":8929.83,"sma_120":8597.83},{"date":"2026-03-18","open":8560,"high":8690,"low":8560,"close":8630,"volume":19201,"rsi_14":36.21,"sma_20":8927.5,"sma_60":8938.83,"sma_120":8601.58},{"date":"2026-03-19","open":8630,"high":8730,"low":8540,"close":8660,"volume":11190,"rsi_14":40.51,"sma_20":8861.0,"sma_60":8950.83,"sma_120":8605.67},{"date":"2026-03-20","open":8660,"high":8870,"low":8590,"close":8860,"volume":25405,"rsi_14":45.99,"sma_20":8790.5,"sma_60":8964.0,"sma_120":8611.75},{"date":"2026-03-23","open":8730,"high":8930,"low":8430,"close":8660,"volume":42194,"rsi_14":51.05,"sma_20":8726.5,"sma_60":8973.83,"sma_120":8616.0},{"date":"2026-03-24","open":8790,"high":8840,"low":8510,"close":8760,"volume":10459,"rsi_14":71.93,"sma_20":8655.0,"sma_60":8985.0,"sma_120":8620.92},{"date":"2026-03-25","open":8720,"high":8800,"low":8550,"close":8640,"volume":19735,"rsi_14":60.52,"sma_20":8588.0,"sma_60":8994.67,"sma_120":8621.5},{"date":"2026-03-26","open":8640,"high":8860,"low":8410,"close":8550,"volume":23159,"rsi_14":56.47,"sma_20":8518.5,"sma_60":9004.5,"sma_120":8621.33},{"date":"2026-03-27","open":8400,"high":8600,"low":8310,"close":8550,"volume":23296,"rsi_14":68.95,"sma_20":8472.0,"sma_60":9012.67,"sma_120":8620.75},{"date":"2026-03-30","open":8540,"high":8540,"low":8240,"close":8320,"volume":16618,"rsi_14":55.19,"sma_20":8428.0,"sma_60":9013.17,"sma_120":8616.5},{"date":"2026-03-31","open":8320,"high":8400,"low":8100,"close":8160,"volume":29636,"rsi_14":44.0,"sma_20":8407.0,"sma_60":9015.67,"sma_120":8610.67},{"date":"2026-04-01","open":8330,"high":8470,"low":8110,"close":8460,"volume":14241,"rsi_14":47.03,"sma_20":8454.5,"sma_60":9027.17,"sma_120":8607.75},{"date":"2026-04-02","open":8450,"high":8500,"low":8010,"close":8030,"volume":28523,"rsi_14":37.89,"sma_20":8448.5,"sma_60":9032.17,"sma_120":8602.0},{"date":"2026-04-03","open":8030,"high":8280,"low":7990,"close":8050,"volume":11355,"rsi_14":41.71,"sma_20":8438.5,"sma_60":9036.83,"sma_120":8596.08},{"date":"2026-04-06","open":8050,"high":8200,"low":7930,"close":8110,"volume":17271,"rsi_14":38.81,"sma_20":8452.5,"sma_60":9039.67,"sma_120":8590.25},{"date":"2026-04-07","open":8230,"high":8300,"low":7900,"close":8200,"volume":13668,"rsi_14":39.41,"sma_20":8456.0,"sma_60":9045.0,"sma_120":8584.92},{"date":"2026-04-08","open":8300,"high":8390,"low":8100,"close":8390,"volume":17166,"rsi_14":43.84,"sma_20":8457.0,"sma_60":9046.5,"sma_120":8579.83},{"date":"2026-04-09","open":8490,"high":8490,"low":8170,"close":8330,"volume":8613,"rsi_14":37.07,"sma_20":8445.0,"sma_60":9045.83,"sma_120":8574.58},{"date":"2026-04-10","open":8400,"high":8430,"low":8270,"close":8400,"volume":14284,"rsi_14":43.23,"sma_20":8436.0,"sma_60":9048.17,"sma_120":8569.83},{"date":"2026-04-13","open":8430,"high":8430,"low":8220,"close":8280,"volume":11909,"rsi_14":37.63,"sma_20":8430.0,"sma_60":9027.67,"sma_120":8564.08},{"date":"2026-04-14","open":8390,"high":8390,"low":8210,"close":8340,"volume":31146,"rsi_14":42.02,"sma_20":8419.0,"sma_60":9008.17,"sma_120":8559.5},{"date":"2026-04-15","open":8390,"high":8530,"low":8250,"close":8520,"volume":40772,"rsi_14":49.24,"sma_20":8413.5,"sma_60":8995.83,"sma_120":8557.33},{"date":"2026-04-16","open":8590,"high":8730,"low":8460,"close":8730,"volume":36138,"rsi_14":54.13,"sma_20":8417.0,"sma_60":8982.33,"sma_120":8556.67},{"date":"2026-04-17","open":8660,"high":8710,"low":8540,"close":8690,"volume":35316,"rsi_14":59.3,"sma_20":8408.5,"sma_60":8972.0,"sma_120":8555.25},{"date":"2026-04-20","open":8690,"high":8690,"low":8490,"close":8600,"volume":31166,"rsi_14":61.46,"sma_20":8405.5,"sma_60":8959.67,"sma_120":8553.25},{"date":"2026-04-21","open":8600,"high":8640,"low":8480,"close":8580,"volume":31513,"rsi_14":53.66,"sma_20":8396.5,"sma_60":8940.5,"sma_120":8552.75},{"date":"2026-04-22","open":8580,"high":8600,"low":8480,"close":8600,"volume":34691,"rsi_14":73.17,"sma_20":8394.5,"sma_60":8924.17,"sma_120":8553.33},{"date":"2026-04-23","open":8600,"high":8670,"low":8480,"close":8620,"volume":28570,"rsi_14":73.17,"sma_20":8398.0,"sma_60":8908.5,"sma_120":8553.75},{"date":"2026-04-24","open":8680,"high":8680,"low":8520,"close":8620,"volume":26636,"rsi_14":71.79,"sma_20":8401.5,"sma_60":8890.33,"sma_120":8553.42},{"date":"2026-04-27","open":8620,"high":8760,"low":8600,"close":8760,"volume":49806,"rsi_14":72.95,"sma_20":8423.5,"sma_60":8871.5,"sma_120":8556.83},{"date":"2026-04-28","open":8710,"high":8760,"low":8660,"close":8760,"volume":20650,"rsi_14":67.96,"sma_20":8453.5,"sma_60":8851.0,"sma_120":8560.25},{"date":"2026-04-29","open":8770,"high":8790,"low":8610,"close":8780,"volume":44208,"rsi_14":72.73,"sma_20":8469.5,"sma_60":8826.17,"sma_120":8769.83},{"date":"2026-04-30","open":8800,"high":8810,"low":8630,"close":8720,"volume":34586,"rsi_14":73.75,"sma_20":8544.0,"sma_60":8403.5,"sma_120":8541.17},{"date":"2026-05-04","open":8720,"high":8750,"low":8510,"close":8730,"volume":40422,"rsi_14":75.86,"sma_20":8538.0,"sma_60":8794.17,"sma_120":8581.08},{"date":"2026-05-06","open":8680,"high":8700,"low":8500,"close":8660,"volume":35138,"rsi_14":68.18,"sma_20":8565.5,"sma_60":8778.0,"sma_120":8588.0},{"date":"2026-05-07","open":8660,"high":8660,"low":8370,"close":8490,"volume":31375,"rsi_14":48.28,"sma_20":8580.0,"sma_60":8757.0,"sma_120":8595.42},{"date":"2026-05-08","open":8450,"high":8500,"low":8340,"close":8430,"volume":25186,"rsi_14":29.17,"sma_20":8582.0,"sma_60":8741.83,"sma_120":8600.67},{"date":"2026-05-11","open":8430,"high":8430,"low":8180,"close":8300,"volume":42832,"rsi_14":25.93,"sma_20":8580.5,"sma_60":8723.83,"sma_120":8604.83},{"date":"2026-05-12","open":8220,"high":8350,"low":7840,"close":7880,"volume":55068,"rsi_14":18.42,"sma_20":8554.5,"sma_60":8696.0,"sma_120":8604.08},{"date":"2026-05-13","open":8050,"high":8050,"low":7840,"close":8000,"volume":25030,"rsi_14":26.61,"sma_20":8540.5,"sma_60":8669.67,"sma_120":8603.75},{"date":"2026-05-14","open":8090,"high":8090,"low":7810,"close":8060,"volume":33599,"rsi_14":28.91,"sma_20":8526.5,"sma_60":8643.83,"sma_120":8605.0},{"date":"2026-05-15","open":8060,"high":8060,"low":7600,"close":7800,"volume":32042,"rsi_14":23.03,"sma_20":8490.5,"sma_60":8610.5,"sma_120":8606.0},{"date":"2026-05-18","open":7890,"high":7890,"low":7560,"close":7700,"volume":46671,"rsi_14":21.6,"sma_20":8439.0,"sma_60":8572.33,"sma_120":8608.08},{"date":"2026-05-19","open":7700,"high":7760,"low":7510,"close":7720,"volume":25547,"rsi_14":15.33,"sma_20":8390.5,"sma_60":8529.83,"sma_120":8610.08},{"date":"2026-05-20","open":7720,"high":7730,"low":7450,"close":7640,"volume":39072,"rsi_14":14.56,"sma_20":8342.5,"sma_60":8491.5,"sma_120":8609.33},{"date":"2026-05-21","open":7790,"high":7800,"low":7530,"close":7700,"volume":30086,"rsi_14":16.67,"sma_20":8298.5,"sma_60":8450.0,"sma_120":8609.75},{"date":"2026-05-22","open":7880,"high":8070,"low":7690,"close":7990,"volume":29483,"rsi_14":30.27,"sma_20":8268.0,"sma_60":8416.83,"sma_120":8612.5},{"date":"2026-05-26","open":7990,"high":8060,"low":7690,"close":7890,"volume":31751,"rsi_14":28.35,"sma_20":8231.5,"sma_60":8382.67,"sma_120":8615.17},{"date":"2026-05-27","open":7790,"high":7800,"low":7430,"close":7650,"volume":49571,"rsi_14":26.07,"sma_20":8183.0,"sma_60":8352.17,"sma_120":8614.42},{"date":"2026-05-28","open":7600,"high":7680,"low":7390,"close":7560,"volume":30159,"rsi_14":27.09,"sma_20":8123.0,"sma_60":8324.83,"sma_120":8611.5},{"date":"2026-05-29","open":7430,"high":7590,"low":6980,"close":7340,"volume":63618,"rsi_14":25.11,"sma_20":8052.0,"sma_60":8304.17,"sma_120":8605.58},{"date":"2026-06-01","open":7340,"high":7340,"low":6930,"close":7210,"volume":71961,"rsi_14":25.11,"sma_20":7973.5,"sma_60":8299.17,"sma_120":8599.0},{"date":"2026-06-02","open":6960,"high":7210,"low":6820,"close":7120,"volume":39869,"rsi_14":29.57,"sma_20":7893.5,"sma_60":8282.0,"sma_120":8591.5},{"date":"2026-06-04","open":7200,"high":7200,"low":6920,"close":7170,"volume":19701,"rsi_14":26.82,"sma_20":7815.5,"sma_60":8264.0,"sma_120":8583.75},{"date":"2026-06-05","open":6990,"high":7170,"low":6850,"close":7060,"volume":26384,"rsi_14":22.83,"sma_20":7735.5,"sma_60":8251.17,"sma_120":8574.42},{"date":"2026-06-08","open":6850,"high":6950,"low":6650,"close":6800,"volume":38696,"rsi_14":22.83,"sma_20":7651.0,"sma_60":8229.0,"sma_120":8563.17},{"date":"2026-06-09","open":7100,"high":7360,"low":6980,"close":7190,"volume":25068,"rsi_14":38.03,"sma_20":7589.0,"sma_60":8209.33,"sma_120":8555.58},{"date":"2026-06-10","open":7270,"high":7270,"low":6810,"close":7150,"volume":15181,"rsi_14":36.74,"sma_20":7531.5,"sma_60":8185.67,"sma_120":8547.25},{"date":"2026-06-11","open":7130,"high":7150,"low":6860,"close":7150,"volume":16965,"rsi_14":38.16,"sma_20":7495.0,"sma_60":8161.83,"sma_120":8539.25},{"date":"2026-06-12","open":7200,"high":7280,"low":6980,"close":7250,"volume":15735,"rsi_14":39.34,"sma_20":7457.5,"sma_60":8142.67,"sma_120":8532.67},{"date":"2026-06-15","open":7290,"high":7300,"low":7090,"close":7170,"volume":9145,"rsi_14":28.42,"sma_20":7413.0,"sma_60":8119.5,"sma_120":8524.67},{"date":"2026-06-16","open":7300,"high":7300,"low":6970,"close":7050,"volume":13052,"rsi_14":28.12,"sma_20":7375.5,"sma_60":8093.17,"sma_120":8516.0},{"date":"2026-06-17","open":7050,"high":7200,"low":6940,"close":7110,"volume":11877,"rsi_14":52.38,"sma_20":7131.5,"sma_60":7905.33,"sma_120":8459.0},{"date":"2026-06-18","open":7160,"high":7160,"low":6890,"close":6990,"volume":12873,"rsi_14":33.9,"sma_20":7309.5,"sma_60":8036.17,"sma_120":8500.08},{"date":"2026-06-19","open":6990,"high":7000,"low":6660,"close":7000,"volume":35184,"rsi_14":39.1,"sma_20":7277.5,"sma_60":8008.5,"sma_120":8491.17},{"date":"2026-06-22","open":7000,"high":7080,"low":6610,"close":6900,"volume":27909,"rsi_14":39.87,"sma_20":7237.5,"sma_60":7977.5,"sma_120":8481.25},{"date":"2026-06-23","open":6810,"high":6810,"low":6300,"close":6300,"volume":43647,"rsi_14":29.9,"sma_20":7153.0,"sma_60":7938.5,"sma_120":8466.58},{"date":"2026-06-24","open":6240,"high":6440,"low":5920,"close":6190,"volume":34688,"rsi_14":26.67,"sma_20":7068.0,"sma_60":7899.17,"sma_120":8451.83},{"date":"2026-06-25","open":6020,"high":6270,"low":5900,"close":5990,"volume":63010,"rsi_14":25.57,"sma_20":6985.0,"sma_60":7856.5,"sma_120":8434.58},{"date":"2026-06-26","open":5950,"high":5990,"low":5690,"close":5830,"volume":31128,"rsi_14":26.79,"sma_20":6898.5,"sma_60":7815.0,"sma_120":8414.08},{"date":"2026-06-29","open":5600,"high":6200,"low":5600,"close":6120,"volume":17051,"rsi_14":23.12,"sma_20":6837.5,"sma_60":7781.0,"sma_120":8398.33},{"date":"2026-06-30","open":6190,"high":6270,"low":6110,"close":6140,"volume":8190,"rsi_14":24.37,"sma_20":6784.0,"sma_60":7742.33,"sma_120":8384.75},{"date":"2026-07-01","open":6140,"high":6230,"low":6050,"close":6210,"volume":6602,"rsi_14":26.96,"sma_20":6738.5,"sma_60":7712.0,"sma_120":8372.08},{"date":"2026-07-02","open":6130,"high":6160,"low":5950,"close":5950,"volume":12126,"rsi_14":20.45,"sma_20":6677.5,"sma_60":7677.0,"sma_120":8356.92},{"date":"2026-07-03","open":5950,"high":6180,"low":5900,"close":6100,"volume":8257,"rsi_14":26.43,"sma_20":6629.5,"sma_60":7643.5,"sma_120":8341.58},{"date":"2026-07-06","open":6270,"high":6270,"low":6050,"close":6060,"volume":6420,"rsi_14":27.4,"sma_20":6592.5,"sma_60":7607.83,"sma_120":8326.42},{"date":"2026-07-07","open":6210,"high":6330,"low":6080,"close":6200,"volume":19131,"rsi_14":29.96,"sma_20":6543.0,"sma_60":7571.33,"sma_120":8308.92},{"date":"2026-07-08","open":6100,"high":6380,"low":6060,"close":6190,"volume":19597,"rsi_14":31.48,"sma_20":6495.0,"sma_60":7535.67,"sma_120":8290.75},{"date":"2026-07-09","open":6030,"high":6380,"low":6030,"close":6190,"volume":33462,"rsi_14":31.16,"sma_20":6447.0,"sma_60":7498.83,"sma_120":8273.5},{"date":"2026-07-10","open":6290,"high":6490,"low":6150,"close":6450,"volume":11588,"rsi_14":40.26,"sma_20":6407.0,"sma_60":7468.33,"sma_120":8248.0},{"date":"2026-07-13","open":6520,"high":6590,"low":6200,"close":6430,"volume":16449,"rsi_14":53.76,"sma_20":6370.0,"sma_60":7436.5,"sma_120":8222.33},{"date":"2026-07-14","open":6430,"high":6490,"low":6230,"close":6490,"volume":30263,"rsi_14":58.93,"sma_20":6342.0,"sma_60":7402.67,"sma_120":8199.25},{"date":"2026-07-15","open":6440,"high":6710,"low":6340,"close":6690,"volume":17505,"rsi_14":70.83,"sma_20":6321.0,"sma_60":7368.67,"sma_120":8175.5},{"date":"2026-07-16","open":6640,"high":6680,"low":6350,"close":6350,"volume":14707,"rsi_14":63.98,"sma_20":6289.0,"sma_60":7329.67,"sma_120":8150.83},{"date":"2026-07-20","open":6350,"high":6370,"low":6110,"close":6320,"volume":7878,"rsi_14":56.25,"sma_20":6255.0,"sma_60":7291.67,"sma_120":8125.67},{"date":"2026-07-21","open":6270,"high":6700,"low":6190,"close":6650,"volume":37608,"rsi_14":63.35,"sma_20":6242.5,"sma_60":7259.5,"sma_120":8100.0},{"date":"2026-07-22","open":6600,"high":6710,"low":6400,"close":6490,"volume":6489,"rsi_14":57.0,"sma_20":6252.0,"sma_60":7224.33,"sma_120":8074.25},{"date":"2026-07-23","open":6440,"high":6520,"low":6320,"close":6440,"volume":12516,"rsi_14":63.69,"sma_20":6264.5,"sma_60":7188.0,"sma_120":8048.25},{"date":"2026-07-24","open":6390,"high":6500,"low":6270,"close":6380,"volume":6229,"rsi_14":58.24,"sma_20":6284.0,"sma_60":7150.67,"sma_120":8020.5},{"date":"2026-07-27","open":6440,"high":6440,"low":6250,"close":6400,"volume":2783,"rsi_14":60.12,"sma_20":6312.5,"sma_60":7111.33,"sma_120":7991.42},{"date":"2026-07-28","open":6280,"high":6280,"low":6020,"close":6020,"volume":7138,"rsi_14":45.31,"sma_20":6307.5,"sma_60":7065.67,"sma_120":7958.33},{"date":"2026-07-29","open":6010,"high":6110,"low":5710,"close":5960,"volume":18177,"rsi_14":44.16,"sma_20":6298.5,"sma_60":7018.67,"sma_120":7922.42},{"date":"2026-07-30","open":5500,"high":6180,"low":5500,"close":5950,"volume":18433,"rsi_14":43.94,"sma_20":6285.5,"sma_60":6972.5,"sma_120":7889.33},{"date":"2026-07-31","open":6010,"high":6250,"low":5950,"close":6240,"volume":5831,"rsi_14":44.78,"sma_20":6300.0,"sma_60":6931.0,"sma_120":7862.58},{"date":"2026-08-03","open":6240,"high":6300,"low":6130,"close":6240,"volume":3094,"rsi_14":45.23,"sma_20":6307.0,"sma_60":6890.67,"sma_120":7834.33},{"date":"2026-08-04","open":6060,"high":6380,"low":6060,"close":6370,"volume":7264,"rsi_14":47.09,"sma_20":6322.5,"sma_60":6855.33,"sma_120":7806.17},{"date":"2026-08-05","open":6420,"high":6630,"low":6330,"close":6540,"volume":26112,"rsi_14":46.31,"sma_20":6339.5,"sma_60":6823.83,"sma_120":7782.83},{"date":"2026-08-06","open":6690,"high":6690,"low":6420,"close":6540,"volume":8869,"rsi_14":55.62,"sma_20":6357.0,"sma_60":6794.5,"sma_120":7759.17},{"date":"2026-08-07","open":6630,"high":6630,"low":6420,"close":6500,"volume":1539,"rsi_14":55.29,"sma_20":6372.5,"sma_60":6771.5,"sma_120":7733.75},{"date":"2026-08-10","open":6660,"high":6660,"low":6450,"close":6630,"volume":5989,"rsi_14":49.33,"sma_20":6381.5,"sma_60":6748.67,"sma_120":7709.17},{"date":"2026-08-11","open":6580,"high":6700,"low":6250,"close":6680,"volume":13883,"rsi_14":56.83,"sma_20":6394.0,"sma_60":6725.67,"sma_120":7684.75},{"date":"2026-08-12","open":6680,"high":6680,"low":6570,"close":6590,"volume":2068,"rsi_14":55.24,"sma_20":6399.0,"sma_60":6705.5,"sma_120":7658.0},{"date":"2026-08-13","open":6690,"high":6690,"low":6530,"close":6650,"volume":5768,"rsi_14":59.44,"sma_20":6397.0,"sma_60":6688.0,"sma_120":7630.17},{"date":"2026-08-14","open":6700,"high":6700,"low":6610,"close":6670,"volume":2189,"rsi_14":59.44,"sma_20":6413.0,"sma_60":6670.5,"sma_120":7600.17},{"date":"2026-08-18","open":6460,"high":6670,"low":6210,"close":6350,"volume":22707,"rsi_14":62.04,"sma_20":6414.5,"sma_60":6649.0,"sma_120":7570.25},{"date":"2026-08-19","open":6300,"high":6300,"low":6150,"close":6250,"volume":5084,"rsi_14":60.28,"sma_20":6394.5,"sma_60":6624.83,"sma_120":7537.42},{"date":"2026-08-20","open":6370,"high":6390,"low":6150,"close":6300,"volume":7141,"rsi_14":62.07,"sma_20":6385.0,"sma_60":6596.67,"sma_120":7506.75},{"date":"2026-08-21","open":6320,"high":6320,"low":6090,"close":6290,"volume":11590,"rsi_14":52.14,"sma_20":6377.5,"sma_60":6570.0,"sma_120":7476.33},{"date":"2026-08-24","open":6430,"high":6430,"low":6170,"close":6230,"volume":5900,"rsi_14":49.59,"sma_20":6370.0,"sma_60":6546.33,"sma_120":7449.25},{"date":"2026-08-25","open":6090,"high":6530,"low":6090,"close":6520,"volume":8197,"rsi_14":55.4,"sma_20":6376.0,"sma_60":6529.0,"sma_120":7426.92},{"date":"2026-08-26","open":6520,"high":6650,"low":6280,"close":6650,"volume":11189,"rsi_14":54.07,"sma_20":6407.5,"sma_60":6517.5,"sma_120":7410.83},{"date":"2026-08-27","open":6700,"high":6700,"low":6560,"close":6650,"volume":3326,"rsi_14":54.07,"sma_20":6442.0,"sma_60":6508.17,"sma_120":7403.67},{"date":"2026-08-28","open":6650,"high":6700,"low":6590,"close":6650,"volume":5391,"rsi_14":55.73,"sma_20":6477.0,"sma_60":6500.33,"sma_120":7391.17},{"date":"2026-08-31","open":6630,"high":6680,"low":6450,"close":6620,"volume":1714,"rsi_14":49.59,"sma_20":6496.0,"sma_60":6491.17,"sma_120":7377.58},{"date":"2026-09-01","open":6550,"high":6690,"low":6550,"close":6640,"volume":3465,"rsi_14":48.31,"sma_20":6516.0,"sma_60":6484.17,"sma_120":7367.67},{"date":"2026-09-02","open":6640,"high":6640,"low":6500,"close":6630,"volume":4027,"rsi_14":51.82,"sma_20":6529.0,"sma_60":6481.33,"sma_120":7355.17},{"date":"2026-09-03","open":6700,"high":8160,"low":6240,"close":6290,"volume":3485521,"rsi_14":36.96,"sma_20":6516.5,"sma_60":6466.33,"sma_120":7337.83},{"date":"2026-09-04","open":6260,"high":6360,"low":6160,"close":6360,"volume":85474,"rsi_14":39.16,"sma_20":6507.5,"sma_60":6453.17,"sma_120":7319.42},{"date":"2026-09-07","open":6340,"high":6510,"low":6300,"close":6410,"volume":48318,"rsi_14":52.59,"sma_20":6503.0,"sma_60":6440.83,"sma_120":7301.33},{"date":"2026-09-08","open":6300,"high":6420,"low":6290,"close":6420,"volume":26263,"rsi_14":57.94,"sma_20":6492.5,"sma_60":6427.0,"sma_120":7284.83},{"date":"2026-09-09","open":6410,"high":6500,"low":6300,"close":6450,"volume":14911,"rsi_14":57.14,"sma_20":6481.0,"sma_60":6415.0,"sma_120":7267.25},{"date":"2026-09-10","open":6450,"high":6490,"low":6330,"close":6440,"volume":17264,"rsi_14":57.14,"sma_20":6473.5,"sma_60":6404.83,"sma_120":7249.0},{"date":"2026-09-11","open":6400,"high":6470,"low":6310,"close":6380,"volume":12711,"rsi_14":57.14,"sma_20":6460.0,"sma_60":6392.67,"sma_120":7230.0},{"date":"2026-09-14","open":6380,"high":6610,"low":5710,"close":6440,"volume":7641,"rsi_14":45.12,"sma_20":6448.5,"sma_60":6383.5,"sma_120":7209.83},{"date":"2026-09-15","open":6410,"high":6550,"low":6280,"close":6480,"volume":17012,"rsi_14":38.36,"sma_20":6455.0,"sma_60":6374.83,"sma_120":7191.67},{"date":"2026-09-16","open":6460,"high":6550,"low":6330,"close":6520,"volume":19930,"rsi_14":41.56,"sma_20":6468.5,"sma_60":6368.5,"sma_120":7173.0},{"date":"2026-09-17","open":6470,"high":6660,"low":6410,"close":6620,"volume":31433,"rsi_14":48.28,"sma_20":6484.5,"sma_60":6373.83,"sma_120":7156.17},{"date":"2026-09-18","open":6680,"high":6770,"low":6410,"close":6670,"volume":15970,"rsi_14":52.81,"sma_20":6503.5,"sma_60":6381.83,"sma_120":7140.5},{"date":"2026-09-21","open":6770,"high":6910,"low":6580,"close":6820,"volume":22835,"rsi_14":58.82,"sma_20":6533.0,"sma_60":6395.67,"sma_120":7126.08},{"date":"2026-09-22","open":6800,"high":6900,"low":6650,"close":6730,"volume":8305,"rsi_14":54.55,"sma_20":6543.5,"sma_60":6410.67,"sma_120":7112.83},{"date":"2026-09-23","open":6680,"high":6800,"low":6560,"close":6660,"volume":7352,"rsi_14":72.29,"sma_20":6544.0,"sma_60":6419.67,"sma_120":7100.33},{"date":"2026-09-28","open":6560,"high":6680,"low":6510,"close":6550,"volume":3431,"rsi_14":60.92,"sma_20":6539.0,"sma_60":6426.5,"sma_120":7084.42},{"date":"2026-09-29","open":6680,"high":6680,"low":6390,"close":6600,"volume":6002,"rsi_14":60.92,"sma_20":6536.5,"sma_60":6433.0,"sma_120":7072.5},{"date":"2026-09-30","open":6580,"high":6670,"low":6400,"close":6640,"volume":6844,"rsi_14":62.22,"sma_20":6537.5,"sma_60":6444.5,"sma_120":7060.75},{"date":"2026-10-01","open":6640,"high":7020,"low":6630,"close":6940,"volume":45705,"rsi_14":70.94,"sma_20":6552.5,"sma_60":6458.5,"sma_120":7051.0},{"date":"2026-10-02","open":6940,"high":7010,"low":6840,"close":6970,"volume":6038,"rsi_14":72.27,"sma_20":6569.5,"sma_60":6473.67,"sma_120":7040.75},{"date":"2026-10-06","open":6980,"high":7000,"low":6800,"close":6950,"volume":6527,"rsi_14":74.78,"sma_20":6602.5,"sma_60":6486.17,"sma_120":7028.75},{"date":"2026-10-07","open":6910,"high":7010,"low":6830,"close":6980,"volume":12121,"rsi_14":74.11,"sma_20":6633.5,"sma_60":6499.33,"sma_120":7017.5},{"date":"2026-10-08","open":6980,"high":7050,"low":6860,"close":7030,"volume":12331,"rsi_14":74.34,"sma_20":6664.5,"sma_60":6513.33,"sma_120":7006.08},{"date":"2026-10-12","open":7000,"high":7030,"low":6570,"close":6660,"volume":11629,"rsi_14":54.79,"sma_20":6676.5,"sma_60":6516.83,"sma_120":6992.58},{"date":"2026-10-13","open":6600,"high":7500,"low":6360,"close":7140,"volume":26283,"rsi_14":64.13,"sma_20":6711.0,"sma_60":6528.67,"sma_120":6982.58},{"date":"2026-10-14","open":6800,"high":6810,"low":6390,"close":6430,"volume":9470,"rsi_14":45.2,"sma_20":6710.5,"sma_60":6527.67,"sma_120":6965.17},{"date":"2026-10-15","open":6680,"high":6680,"low":6330,"close":6400,"volume":8222,"rsi_14":41.18,"sma_20":6711.5,"sma_60":6522.83,"sma_120":6945.75},{"date":"2026-10-16","open":6410,"high":6850,"low":6410,"close":6780,"volume":6850,"rsi_14":50.94,"sma_20":6728.5,"sma_60":6530.0,"sma_120":6929.83},{"date":"2026-10-19","open":6670,"high":6760,"low":6520,"close":6610,"volume":7430,"rsi_14":49.1,"sma_20":6735.0,"sma_60":6534.83,"sma_120":6913.25},{"date":"2026-10-20","open":6730,"high":6730,"low":6500,"close":6500,"volume":3418,"rsi_14":49.1,"sma_20":6734.0,"sma_60":6532.33,"sma_120":6895.92},{"date":"2026-10-21","open":6720,"high":6750,"low":6510,"close":6670,"volume":5291,"rsi_14":51.21,"sma_20":6736.5,"sma_60":6535.33,"sma_120":6879.83},{"date":"2026-10-22","open":6730,"high":6790,"low":6350,"close":6370,"volume":6164,"rsi_14":45.71,"sma_20":6721.5,"sma_60":6534.17,"sma_120":6861.08},{"date":"2026-10-23","open":6125,"high":6560,"low":5879,"close":6560,"volume":3017,"rsi_14":43.75,"sma_20":6708.5,"sma_60":6537.17,"sma_120":6843.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.0,"pbr":0.91,"ttm_eps":null,"close":13260.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.49,"pbr":0.79,"ttm_eps":null,"close":11770.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.2,"pbr":0.6,"ttm_eps":null,"close":8900.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.1,"pbr":0.67,"ttm_eps":null,"close":10090.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":28.26,"pbr":0.58,"ttm_eps":null,"close":8940.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":62.99,"pbr":0.56,"ttm_eps":null,"close":8720.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.56,"ttm_eps":null,"close":7770.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.61,"ttm_eps":null,"close":8160.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":6140.0}],"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":"팅크웨어","phase":"above-fold","symbol_resolved":true}