{"status":"ok","report":{"price_analysis":{"current":5030.0,"change_1d":5.3,"change_7d":-10.9,"change_30d":25.7,"high_30d":6190.0,"low_30d":3925.0,"position_in_range":49.0,"support":4151.5,"resistance":5963.5},"summary":"코렌텍(104540)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 668.68억. 현재가 4,990원, 전일 대비 +4.5%, 30일 +25.7%. PER 8.5배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3363.00, 기관 순매도 1.47만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.5배입니다. ROE 1.2%입니다. 시가총액 668.68억. 매출 1047.53억, 영업이익 90.45억.","grade":"C","comment":"PER 8.47배, ROE 1.21%","per":8.54,"pbr":0.72,"roe":1.21,"eps":589.15,"revenue":104753122147.0,"operating_income":9045269614.0,"net_income":7594442641.0,"market_cap":67403685050,"profit_margin":7.25,"roa":0.69,"operating_margin":8.63,"gross_margin":53.44,"debt_ratio":0.7546977797148209,"total_assets":165098085536.0,"total_equity":94089185867.0,"total_debt":71008899669.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.8로 중립 구간입니다. MACD(245.80)가 시그널선(320.96)을 하회합니다(데드크로스). SMA20 5020, SMA60 4374 — 혼조세입니다. 볼린저밴드 3709~6330 (현재 위치 49%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 52","rsi_14":51.836306400839455,"macd":245.80486972780818,"macd_signal":320.9568339715683,"sma_20":5019.5,"sma_60":4373.75,"bb_upper":6330.377187229986,"bb_lower":3708.622812770014,"atr_14":540.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3363.00, 기관 순매수 -1.47만. 30일 누적: 외국인 -5.65만, 기관 -2.56만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":3363.0,"institutional_flow":-14742.0,"data":[{"date":"2026-10-22","foreign_net":5626.0,"institution_net":-3519.0,"retail_net":-2107.0},{"date":"2026-10-21","foreign_net":4704.0,"institution_net":-2660.0,"retail_net":-2044.0},{"date":"2026-10-20","foreign_net":-6709.0,"institution_net":0.0,"retail_net":6709.0},{"date":"2026-10-19","foreign_net":1555.0,"institution_net":-3201.0,"retail_net":1646.0},{"date":"2026-10-16","foreign_net":-1813.0,"institution_net":-5362.0,"retail_net":7175.0},{"date":"2026-10-15","foreign_net":20991.0,"institution_net":0.0,"retail_net":-20991.0},{"date":"2026-10-14","foreign_net":-10050.0,"institution_net":0.0,"retail_net":10050.0},{"date":"2026-10-13","foreign_net":7467.0,"institution_net":-679.0,"retail_net":-6788.0},{"date":"2026-10-12","foreign_net":19138.0,"institution_net":-2642.0,"retail_net":-16496.0},{"date":"2026-10-08","foreign_net":3558.0,"institution_net":-2149.0,"retail_net":-1409.0},{"date":"2026-10-07","foreign_net":-6234.0,"institution_net":-5435.0,"retail_net":11669.0},{"date":"2026-10-06","foreign_net":23405.0,"institution_net":0.0,"retail_net":-23405.0},{"date":"2026-10-02","foreign_net":-16479.0,"institution_net":-4500.0,"retail_net":20979.0},{"date":"2026-10-01","foreign_net":7648.0,"institution_net":4500.0,"retail_net":-12148.0},{"date":"2026-09-30","foreign_net":5565.0,"institution_net":-876.0,"retail_net":-4689.0},{"date":"2026-09-29","foreign_net":-88839.0,"institution_net":684.0,"retail_net":88155.0},{"date":"2026-09-28","foreign_net":-789.0,"institution_net":0.0,"retail_net":789.0},{"date":"2026-09-23","foreign_net":-1735.0,"institution_net":0.0,"retail_net":1735.0},{"date":"2026-09-22","foreign_net":-1916.0,"institution_net":0.0,"retail_net":1916.0},{"date":"2026-09-21","foreign_net":-1677.0,"institution_net":0.0,"retail_net":1677.0},{"date":"2026-09-18","foreign_net":-926.0,"institution_net":0.0,"retail_net":926.0},{"date":"2026-09-17","foreign_net":-283.0,"institution_net":0.0,"retail_net":283.0},{"date":"2026-09-16","foreign_net":-2080.0,"institution_net":0.0,"retail_net":2080.0},{"date":"2026-09-15","foreign_net":-826.0,"institution_net":192.0,"retail_net":634.0},{"date":"2026-09-14","foreign_net":-6838.0,"institution_net":0.0,"retail_net":6838.0},{"date":"2026-09-11","foreign_net":-1956.0,"institution_net":0.0,"retail_net":1956.0},{"date":"2026-09-10","foreign_net":-1434.0,"institution_net":0.0,"retail_net":1434.0},{"date":"2026-09-09","foreign_net":-1239.0,"institution_net":0.0,"retail_net":1239.0},{"date":"2026-09-08","foreign_net":-2838.0,"institution_net":0.0,"retail_net":2838.0},{"date":"2026-09-07","foreign_net":-1506.0,"institution_net":0.0,"retail_net":1506.0}],"periods":{"d1":{"foreign_net":5626.0,"institution_net":-3519.0,"retail_net":-2107.0},"d3":{"foreign_net":3621.0,"institution_net":-6179.0,"retail_net":2558.0},"d7":{"foreign_net":14304.0,"institution_net":-14742.0,"retail_net":438.0},"d14":{"foreign_net":52807.0,"institution_net":-25647.0,"retail_net":-27160.0},"d30":{"foreign_net":-56510.0,"institution_net":-25647.0,"retail_net":82157.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.0,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":64.3,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.8,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":25.7,"unit":"%","percentile":78,"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":"C","percentile":62,"summary":"유동비율 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.72,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.51,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":5.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.0%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.48,"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":53.44,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.54,"current_pbr":0.72,"per_5y_high":59.53,"per_5y_low":7.04,"per_5y_avg":24.41,"per_percentile":16.7,"pbr_5y_high":1.45,"pbr_5y_low":0.67,"pbr_5y_avg":1.05,"pbr_percentile":11.1,"per_5y_median":15.05,"pbr_5y_median":1.09,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.45},{"quarter":"2024-Q3","per":null,"pbr":1.16},{"quarter":"2024-Q4","per":null,"pbr":0.92},{"quarter":"2025-Q1","per":59.53,"pbr":1.12},{"quarter":"2025-Q2","per":37.48,"pbr":1.09},{"quarter":"2025-Q3","per":16.65,"pbr":0.96},{"quarter":"2025-Q4","per":12.29,"pbr":1.15},{"quarter":"2026-Q1","per":13.46,"pbr":0.96},{"quarter":"2026-Q2","per":7.04,"pbr":0.67},{"quarter":"현재","per":8.54,"pbr":0.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4150.0,"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":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":59.53,"eps":104.66,"close":6230.0,"source":"reported"},{"date":"2025-04","per":61.05,"eps":104.66,"close":6390.0,"source":"reported"},{"date":"2025-05","per":60.96,"eps":104.66,"close":6380.0,"source":"reported"},{"date":"2025-06","per":37.48,"eps":158.47,"close":5940.0,"source":"reported"},{"date":"2025-07","per":37.99,"eps":158.47,"close":6020.0,"source":"reported"},{"date":"2025-08","per":34.58,"eps":158.47,"close":5480.0,"source":"reported"},{"date":"2025-09","per":16.65,"eps":323.07,"close":5380.0,"source":"reported"},{"date":"2025-10","per":15.57,"eps":323.07,"close":5030.0,"source":"reported"},{"date":"2025-11","per":16.87,"eps":323.07,"close":5450.0,"source":"reported"},{"date":"2025-12","per":12.29,"eps":545.08,"close":6700.0,"source":"reported"},{"date":"2026-01","per":12.18,"eps":545.08,"close":6640.0,"source":"reported"},{"date":"2026-02","per":12.18,"eps":545.08,"close":6640.0,"source":"reported"},{"date":"2026-03","per":13.46,"eps":423.59,"close":5700.0,"source":"reported"},{"date":"2026-04","per":13.76,"eps":423.59,"close":5830.0,"source":"reported"},{"date":"2026-05","per":10.97,"eps":423.59,"close":4645.0,"source":"reported"},{"date":"2026-06","per":7.04,"eps":589.15,"close":4150.0,"source":"reported"},{"date":"2026-07","per":6.64,"eps":589.15,"close":3910.0,"source":"reported"},{"date":"2026-08","per":6.91,"eps":589.15,"close":4070.0,"source":"reported"},{"date":"2026-09","per":7.81,"eps":589.15,"close":4600.0,"source":"reported"},{"date":"2026-10","per":8.23,"eps":589.15,"close":4850.0,"source":"reported"}],"trailing_per_history_meta":{"avg":22.61,"std":18.47,"upper_1sd":41.08,"lower_1sd":4.14,"current":8.23,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.5배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T22:16:51.062294+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.01207074702086815,"dividend_yield":null,"eps":84.0,"revenue":25794979315.0,"operating_income":1454890370.0,"net_income":1135726760.0,"market_cap":null,"profit_margin":0.04402898510329742,"operating_margin":0.056402075467219655,"roa":0.0068791031483666255,"gross_margin":0.5344013054115527,"total_equity":94089185867.0,"total_assets":165098085536.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.4,"pbr":0.99,"roe":0.012733090765438979,"dividend_yield":null,"eps":90.0,"revenue":24575620581.0,"operating_income":885693688.0,"net_income":1150772872.0,"market_cap":74000000000.0,"profit_margin":0.04682579095844644,"operating_margin":0.03603952482423785,"roa":0.0071790822208015765,"gross_margin":0.5049025076743392,"total_equity":90376554538.0,"total_assets":160295262905.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04341280510195234,"dividend_yield":null,"eps":302.75,"revenue":28610177545.0,"operating_income":3087864914.0,"net_income":3870883477.0,"market_cap":null,"profit_margin":0.13529742941691347,"operating_margin":0.10792889730038199,"roa":0.022514659868455137,"gross_margin":0.5204257595249397,"total_equity":89164555663.0,"total_assets":171927246497.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016879616610915325,"dividend_yield":null,"eps":112.4,"revenue":25772344706.0,"operating_income":3616820642.0,"net_income":1437059532.0,"market_cap":null,"profit_margin":0.055759751330093046,"operating_margin":0.1403372756052722,"roa":0.00820422027338246,"gross_margin":0.5334096012536858,"total_equity":85135792188.0,"total_assets":175161012761.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.012491004865899054,"dividend_yield":null,"eps":-81.56,"revenue":23418853855.0,"operating_income":1368892408.0,"net_income":-1042763518.0,"market_cap":null,"profit_margin":-0.04452666746444411,"operating_margin":0.05845257912601633,"roa":-0.005960934494250297,"gross_margin":0.5217181262434587,"total_equity":83481155375.0,"total_assets":174932893325.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03193499603721373,"dividend_yield":null,"eps":211.49,"revenue":22627161075.0,"operating_income":1042774251.0,"net_income":2704032593.0,"market_cap":null,"profit_margin":0.11950383806599565,"operating_margin":0.046085067744186727,"roa":0.01559796611676376,"gross_margin":0.4966962302406291,"total_equity":84673021091.0,"total_assets":173358024550.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012223035077828475,"dividend_yield":null,"eps":80.74,"revenue":28105182327.0,"operating_income":2386005108.0,"net_income":1032259015.0,"market_cap":null,"profit_margin":0.03672842264425848,"operating_margin":0.08489555699155953,"roa":0.005541666655172518,"gross_margin":0.5156771186314888,"total_equity":84451939181.0,"total_assets":186272303845.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008037897042221616,"dividend_yield":null,"eps":-52.2,"revenue":21997926859.0,"operating_income":1323806608.0,"net_income":-667409868.0,"market_cap":null,"profit_margin":-0.03033967120074058,"operating_margin":0.060178698496690004,"roa":-0.0038446936589680296,"gross_margin":0.5489487982845739,"total_equity":83032895855.0,"total_assets":173592469830.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02063009708947357,"dividend_yield":null,"eps":-135.37,"revenue":22147869365.0,"operating_income":131746318.0,"net_income":-1730830457.0,"market_cap":null,"profit_margin":-0.07814884711823385,"operating_margin":0.005948487225963011,"roa":-0.009769409317388334,"gross_margin":0.5278584725389002,"total_equity":83898318534.0,"total_assets":177168383550.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.004039483451795816,"dividend_yield":null,"eps":-26.86,"revenue":21416322620.0,"operating_income":49295017.0,"net_income":-343427030.0,"market_cap":null,"profit_margin":-0.016035760951755778,"operating_margin":0.0023017498323435323,"roa":-0.0019687570014830904,"gross_margin":0.5424225102096449,"total_equity":85017560809.0,"total_assets":174438505992.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0017769004772672375,"dividend_yield":null,"eps":-11.97,"revenue":30070124211.0,"operating_income":2525470932.0,"net_income":-153028763.0,"market_cap":null,"profit_margin":-0.005089063215243398,"operating_margin":0.08398604921878419,"roa":-0.0008177777775246884,"gross_margin":0.5104981600104106,"total_equity":86121178399.0,"total_assets":187127563509.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.022382126685443867,"dividend_yield":null,"eps":113.0,"revenue":23642207745.0,"operating_income":2091215069.0,"net_income":1910385338.0,"market_cap":null,"profit_margin":0.08080401621561845,"operating_margin":0.08845261371338145,"roa":0.011205458204712616,"gross_margin":0.5929952581507527,"total_equity":85353164373.0,"total_assets":170487034363.0}],"current_price":5030.0,"change_pct":5.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17256.0},{"date":"2016-10-25","close":17018.0},{"date":"2016-10-26","close":16661.0},{"date":"2016-10-27","close":16958.0},{"date":"2016-10-28","close":16899.0},{"date":"2016-10-31","close":16423.0},{"date":"2016-11-01","close":16185.0},{"date":"2016-11-02","close":15590.0},{"date":"2016-11-03","close":15768.0},{"date":"2016-11-04","close":16006.0},{"date":"2016-11-07","close":16185.0},{"date":"2016-11-08","close":16006.0},{"date":"2016-11-09","close":15411.0},{"date":"2016-11-10","close":16125.0},{"date":"2016-11-11","close":16125.0},{"date":"2016-11-14","close":16185.0},{"date":"2016-11-15","close":16066.0},{"date":"2016-11-16","close":16482.0},{"date":"2016-11-17","close":16839.0},{"date":"2016-11-18","close":17018.0},{"date":"2016-11-21","close":16363.0},{"date":"2016-11-22","close":16185.0},{"date":"2016-11-23","close":15947.0},{"date":"2016-11-24","close":16304.0},{"date":"2016-11-25","close":16601.0},{"date":"2016-11-28","close":16244.0},{"date":"2016-11-29","close":16185.0},{"date":"2016-11-30","close":15709.0},{"date":"2016-12-01","close":15828.0},{"date":"2016-12-02","close":15649.0},{"date":"2016-12-05","close":15114.0},{"date":"2016-12-06","close":15114.0},{"date":"2016-12-07","close":14995.0},{"date":"2016-12-08","close":15887.0},{"date":"2016-12-09","close":15887.0},{"date":"2016-12-12","close":16125.0},{"date":"2016-12-13","close":16542.0},{"date":"2016-12-14","close":16601.0},{"date":"2016-12-15","close":16839.0},{"date":"2016-12-16","close":16482.0},{"date":"2016-12-19","close":16542.0},{"date":"2016-12-20","close":16542.0},{"date":"2016-12-21","close":16363.0},{"date":"2016-12-22","close":16661.0},{"date":"2016-12-23","close":16780.0},{"date":"2016-12-26","close":16661.0},{"date":"2016-12-27","close":16482.0},{"date":"2016-12-28","close":16780.0},{"date":"2016-12-29","close":16839.0},{"date":"2017-01-02","close":16780.0},{"date":"2017-01-03","close":16958.0},{"date":"2017-01-04","close":16780.0},{"date":"2017-01-05","close":16839.0},{"date":"2017-01-06","close":16720.0},{"date":"2017-01-09","close":16720.0},{"date":"2017-01-10","close":16839.0},{"date":"2017-01-11","close":17018.0},{"date":"2017-01-12","close":16661.0},{"date":"2017-01-13","close":16542.0},{"date":"2017-01-16","close":16363.0},{"date":"2017-01-17","close":15947.0},{"date":"2017-01-18","close":16006.0},{"date":"2017-01-19","close":15828.0},{"date":"2017-01-20","close":15887.0},{"date":"2017-01-23","close":15471.0},{"date":"2017-01-24","close":15411.0},{"date":"2017-01-25","close":15471.0},{"date":"2017-01-26","close":15768.0},{"date":"2017-01-31","close":15768.0},{"date":"2017-02-01","close":15887.0},{"date":"2017-02-02","close":15590.0},{"date":"2017-02-03","close":15590.0},{"date":"2017-02-06","close":15590.0},{"date":"2017-02-07","close":15530.0},{"date":"2017-02-08","close":15411.0},{"date":"2017-02-09","close":15292.0},{"date":"2017-02-10","close":15411.0},{"date":"2017-02-13","close":15233.0},{"date":"2017-02-14","close":15411.0},{"date":"2017-02-15","close":15352.0},{"date":"2017-02-16","close":15471.0},{"date":"2017-02-17","close":15471.0},{"date":"2017-02-20","close":15649.0},{"date":"2017-02-21","close":15709.0},{"date":"2017-02-22","close":15768.0},{"date":"2017-02-23","close":15352.0},{"date":"2017-02-24","close":15709.0},{"date":"2017-02-27","close":15649.0},{"date":"2017-02-28","close":15649.0},{"date":"2017-03-02","close":15649.0},{"date":"2017-03-03","close":15411.0},{"date":"2017-03-06","close":15352.0},{"date":"2017-03-07","close":15352.0},{"date":"2017-03-08","close":15233.0},{"date":"2017-03-09","close":15233.0},{"date":"2017-03-10","close":15114.0},{"date":"2017-03-13","close":15114.0},{"date":"2017-03-14","close":15233.0},{"date":"2017-03-15","close":15590.0},{"date":"2017-03-16","close":15828.0},{"date":"2017-03-17","close":15768.0},{"date":"2017-03-20","close":15590.0},{"date":"2017-03-21","close":15649.0},{"date":"2017-03-22","close":15411.0},{"date":"2017-03-23","close":15292.0},{"date":"2017-03-24","close":15352.0},{"date":"2017-03-27","close":15114.0},{"date":"2017-03-28","close":15114.0},{"date":"2017-03-29","close":15114.0},{"date":"2017-03-30","close":15054.0},{"date":"2017-03-31","close":15768.0},{"date":"2017-04-03","close":16125.0},{"date":"2017-04-04","close":16423.0},{"date":"2017-04-05","close":16006.0},{"date":"2017-04-06","close":16125.0},{"date":"2017-04-07","close":16185.0},{"date":"2017-04-10","close":15887.0},{"date":"2017-04-11","close":15590.0},{"date":"2017-04-12","close":15352.0},{"date":"2017-04-13","close":15411.0},{"date":"2017-04-14","close":15530.0},{"date":"2017-04-17","close":15709.0},{"date":"2017-04-18","close":16006.0},{"date":"2017-04-19","close":15887.0},{"date":"2017-04-20","close":16006.0},{"date":"2017-04-21","close":16185.0},{"date":"2017-04-24","close":16006.0},{"date":"2017-04-25","close":16185.0},{"date":"2017-04-26","close":16363.0},{"date":"2017-04-27","close":16363.0},{"date":"2017-04-28","close":16780.0},{"date":"2017-05-02","close":16601.0},{"date":"2017-05-04","close":16720.0},{"date":"2017-05-08","close":16601.0},{"date":"2017-05-10","close":16780.0},{"date":"2017-05-11","close":17256.0},{"date":"2017-05-12","close":17196.0},{"date":"2017-05-15","close":17077.0},{"date":"2017-05-16","close":16780.0},{"date":"2017-05-17","close":16780.0},{"date":"2017-05-18","close":16423.0},{"date":"2017-05-19","close":16899.0},{"date":"2017-05-22","close":16661.0},{"date":"2017-05-23","close":16899.0},{"date":"2017-05-24","close":16720.0},{"date":"2017-05-25","close":16363.0},{"date":"2017-05-26","close":16423.0},{"date":"2017-05-29","close":16363.0},{"date":"2017-05-30","close":16423.0},{"date":"2017-05-31","close":16661.0},{"date":"2017-06-01","close":16720.0},{"date":"2017-06-02","close":16720.0},{"date":"2017-06-05","close":17077.0},{"date":"2017-06-07","close":17077.0},{"date":"2017-06-08","close":17077.0},{"date":"2017-06-09","close":17732.0},{"date":"2017-06-12","close":17553.0},{"date":"2017-06-13","close":18029.0},{"date":"2017-06-14","close":18327.0},{"date":"2017-06-15","close":17970.0},{"date":"2017-06-16","close":18267.0},{"date":"2017-06-19","close":18267.0},{"date":"2017-06-20","close":17672.0},{"date":"2017-06-21","close":17791.0},{"date":"2017-06-22","close":18029.0},{"date":"2017-06-23","close":17910.0},{"date":"2017-06-26","close":17910.0},{"date":"2017-06-27","close":17434.0},{"date":"2017-06-28","close":17077.0},{"date":"2017-06-29","close":16958.0},{"date":"2017-06-30","close":17077.0},{"date":"2017-07-03","close":16958.0},{"date":"2017-07-04","close":16839.0},{"date":"2017-07-05","close":16780.0},{"date":"2017-07-06","close":16839.0},{"date":"2017-07-07","close":16482.0},{"date":"2017-07-10","close":15887.0},{"date":"2017-07-11","close":15947.0},{"date":"2017-07-12","close":15887.0},{"date":"2017-07-13","close":16066.0},{"date":"2017-07-14","close":15947.0},{"date":"2017-07-17","close":15709.0},{"date":"2017-07-18","close":15768.0},{"date":"2017-07-19","close":15887.0},{"date":"2017-07-20","close":16780.0},{"date":"2017-07-21","close":16542.0},{"date":"2017-07-24","close":16542.0},{"date":"2017-07-25","close":16304.0},{"date":"2017-07-26","close":16304.0},{"date":"2017-07-27","close":16661.0},{"date":"2017-07-28","close":16542.0},{"date":"2017-07-31","close":16482.0},{"date":"2017-08-01","close":16482.0},{"date":"2017-08-02","close":16482.0},{"date":"2017-08-03","close":16125.0},{"date":"2017-08-04","close":16125.0},{"date":"2017-08-07","close":16185.0},{"date":"2017-08-08","close":16066.0},{"date":"2017-08-09","close":16006.0},{"date":"2017-08-10","close":15768.0},{"date":"2017-08-11","close":15411.0},{"date":"2017-08-14","close":15471.0},{"date":"2017-08-16","close":15709.0},{"date":"2017-08-17","close":15768.0},{"date":"2017-08-18","close":15530.0},{"date":"2017-08-21","close":15709.0},{"date":"2017-08-22","close":15471.0},{"date":"2017-08-23","close":15471.0},{"date":"2017-08-24","close":15649.0},{"date":"2017-08-25","close":15590.0},{"date":"2017-08-28","close":15471.0},{"date":"2017-08-29","close":15352.0},{"date":"2017-08-30","close":15471.0},{"date":"2017-08-31","close":15471.0},{"date":"2017-09-01","close":15768.0},{"date":"2017-09-04","close":15530.0},{"date":"2017-09-05","close":15530.0},{"date":"2017-09-06","close":15530.0},{"date":"2017-09-07","close":15411.0},{"date":"2017-09-08","close":15471.0},{"date":"2017-09-11","close":15292.0},{"date":"2017-09-12","close":15114.0},{"date":"2017-09-13","close":14816.0},{"date":"2017-09-14","close":15292.0},{"date":"2017-09-15","close":14816.0},{"date":"2017-09-18","close":14935.0},{"date":"2017-09-19","close":14757.0},{"date":"2017-09-20","close":15114.0},{"date":"2017-09-21","close":14995.0},{"date":"2017-09-22","close":14400.0},{"date":"2017-09-25","close":13924.0},{"date":"2017-09-26","close":13924.0},{"date":"2017-09-27","close":14162.0},{"date":"2017-09-28","close":14400.0},{"date":"2017-09-29","close":14400.0},{"date":"2017-10-10","close":14281.0},{"date":"2017-10-11","close":14340.0},{"date":"2017-10-12","close":14757.0},{"date":"2017-10-13","close":14162.0},{"date":"2017-10-16","close":14102.0},{"date":"2017-10-17","close":14221.0},{"date":"2017-10-18","close":14400.0},{"date":"2017-10-19","close":14459.0},{"date":"2017-10-20","close":14519.0},{"date":"2017-10-23","close":14519.0},{"date":"2017-10-24","close":14400.0},{"date":"2017-10-25","close":14162.0},{"date":"2017-10-26","close":14281.0},{"date":"2017-10-27","close":14757.0},{"date":"2017-10-30","close":14459.0},{"date":"2017-10-31","close":14281.0},{"date":"2017-11-01","close":14340.0},{"date":"2017-11-02","close":14162.0},{"date":"2017-11-03","close":14281.0},{"date":"2017-11-06","close":14162.0},{"date":"2017-11-07","close":14162.0},{"date":"2017-11-08","close":14043.0},{"date":"2017-11-09","close":14816.0},{"date":"2017-11-10","close":14757.0},{"date":"2017-11-13","close":15054.0},{"date":"2017-11-14","close":15233.0},{"date":"2017-11-15","close":15114.0},{"date":"2017-11-16","close":15054.0},{"date":"2017-11-17","close":15292.0},{"date":"2017-11-20","close":15471.0},{"date":"2017-11-21","close":15292.0},{"date":"2017-11-22","close":15054.0},{"date":"2017-11-23","close":14995.0},{"date":"2017-11-24","close":15233.0},{"date":"2017-11-27","close":14816.0},{"date":"2017-11-28","close":14459.0},{"date":"2017-11-29","close":14400.0},{"date":"2017-11-30","close":14340.0},{"date":"2017-12-01","close":14876.0},{"date":"2017-12-04","close":15352.0},{"date":"2017-12-05","close":15114.0},{"date":"2017-12-06","close":14876.0},{"date":"2017-12-07","close":14519.0},{"date":"2017-12-08","close":14400.0},{"date":"2017-12-11","close":14400.0},{"date":"2017-12-12","close":14340.0},{"date":"2017-12-13","close":14340.0},{"date":"2017-12-14","close":14162.0},{"date":"2017-12-15","close":14281.0},{"date":"2017-12-18","close":14102.0},{"date":"2017-12-19","close":14102.0},{"date":"2017-12-20","close":14043.0},{"date":"2017-12-21","close":13924.0},{"date":"2017-12-22","close":14043.0},{"date":"2017-12-26","close":13745.0},{"date":"2017-12-27","close":13924.0},{"date":"2017-12-28","close":13983.0},{"date":"2018-01-02","close":13000.0},{"date":"2018-01-03","close":13850.0},{"date":"2018-01-04","close":13550.0},{"date":"2018-01-05","close":13800.0},{"date":"2018-01-08","close":14150.0},{"date":"2018-01-09","close":13950.0},{"date":"2018-01-10","close":13700.0},{"date":"2018-01-11","close":13650.0},{"date":"2018-01-12","close":14100.0},{"date":"2018-01-15","close":14300.0},{"date":"2018-01-16","close":14350.0},{"date":"2018-01-17","close":14250.0},{"date":"2018-01-18","close":14600.0},{"date":"2018-01-19","close":14250.0},{"date":"2018-01-22","close":14050.0},{"date":"2018-01-23","close":14000.0},{"date":"2018-01-24","close":14000.0},{"date":"2018-01-25","close":14100.0},{"date":"2018-01-26","close":14100.0},{"date":"2018-01-29","close":13800.0},{"date":"2018-01-30","close":13700.0},{"date":"2018-01-31","close":13700.0},{"date":"2018-02-01","close":13700.0},{"date":"2018-02-02","close":13400.0},{"date":"2018-02-05","close":13250.0},{"date":"2018-02-06","close":13000.0},{"date":"2018-02-07","close":12500.0},{"date":"2018-02-08","close":12650.0},{"date":"2018-02-09","close":12550.0},{"date":"2018-02-12","close":12700.0},{"date":"2018-02-13","close":12700.0},{"date":"2018-02-14","close":12600.0},{"date":"2018-02-19","close":13000.0},{"date":"2018-02-20","close":12950.0},{"date":"2018-02-21","close":12900.0},{"date":"2018-02-22","close":12850.0},{"date":"2018-02-23","close":12700.0},{"date":"2018-02-26","close":12750.0},{"date":"2018-02-27","close":12600.0},{"date":"2018-02-28","close":12500.0},{"date":"2018-03-02","close":12200.0},{"date":"2018-03-05","close":11500.0},{"date":"2018-03-06","close":11500.0},{"date":"2018-03-07","close":11300.0},{"date":"2018-03-08","close":11700.0},{"date":"2018-03-09","close":12150.0},{"date":"2018-03-12","close":12200.0},{"date":"2018-03-13","close":12250.0},{"date":"2018-03-14","close":12200.0},{"date":"2018-03-15","close":12400.0},{"date":"2018-03-16","close":12700.0},{"date":"2018-03-19","close":13050.0},{"date":"2018-03-20","close":13050.0},{"date":"2018-03-21","close":12900.0},{"date":"2018-03-22","close":11750.0},{"date":"2018-03-23","close":10500.0},{"date":"2018-03-26","close":9000.0},{"date":"2018-03-27","close":9350.0},{"date":"2018-03-28","close":8900.0},{"date":"2018-03-29","close":10250.0},{"date":"2018-03-30","close":9780.0},{"date":"2018-04-02","close":9300.0},{"date":"2018-04-03","close":9390.0},{"date":"2018-04-04","close":9500.0},{"date":"2018-04-05","close":9590.0},{"date":"2018-04-06","close":9600.0},{"date":"2018-04-09","close":9820.0},{"date":"2018-04-10","close":10250.0},{"date":"2018-04-11","close":10250.0},{"date":"2018-04-12","close":10400.0},{"date":"2018-04-13","close":10850.0},{"date":"2018-04-16","close":10900.0},{"date":"2018-04-17","close":11100.0},{"date":"2018-04-18","close":11400.0},{"date":"2018-04-19","close":10900.0},{"date":"2018-04-20","close":10900.0},{"date":"2018-04-23","close":10650.0},{"date":"2018-04-24","close":10650.0},{"date":"2018-04-25","close":10600.0},{"date":"2018-04-26","close":10500.0},{"date":"2018-04-27","close":10650.0},{"date":"2018-04-30","close":10350.0},{"date":"2018-05-02","close":10650.0},{"date":"2018-05-03","close":10650.0},{"date":"2018-05-04","close":10400.0},{"date":"2018-05-08","close":10000.0},{"date":"2018-05-09","close":9990.0},{"date":"2018-05-10","close":9990.0},{"date":"2018-05-11","close":9990.0},{"date":"2018-05-14","close":9860.0},{"date":"2018-05-15","close":9780.0},{"date":"2018-05-16","close":9440.0},{"date":"2018-05-17","close":9250.0},{"date":"2018-05-18","close":9460.0},{"date":"2018-05-21","close":9400.0},{"date":"2018-05-23","close":9300.0},{"date":"2018-05-24","close":9190.0},{"date":"2018-05-25","close":9080.0},{"date":"2018-05-28","close":9130.0},{"date":"2018-05-29","close":9130.0},{"date":"2018-05-30","close":8820.0},{"date":"2018-05-31","close":8800.0},{"date":"2018-06-01","close":9030.0},{"date":"2018-06-04","close":9010.0},{"date":"2018-06-05","close":8940.0},{"date":"2018-06-07","close":9030.0},{"date":"2018-06-08","close":9030.0},{"date":"2018-06-11","close":8940.0},{"date":"2018-06-12","close":8900.0},{"date":"2018-06-14","close":8760.0},{"date":"2018-06-15","close":8680.0},{"date":"2018-06-18","close":8220.0},{"date":"2018-06-19","close":7830.0},{"date":"2018-06-20","close":8140.0},{"date":"2018-06-21","close":8090.0},{"date":"2018-06-22","close":7960.0},{"date":"2018-06-25","close":8050.0},{"date":"2018-06-26","close":7990.0},{"date":"2018-06-27","close":7960.0},{"date":"2018-06-28","close":7830.0},{"date":"2018-06-29","close":7780.0},{"date":"2018-07-02","close":7450.0},{"date":"2018-07-03","close":7400.0},{"date":"2018-07-04","close":7180.0},{"date":"2018-07-05","close":7150.0},{"date":"2018-07-06","close":7200.0},{"date":"2018-07-09","close":7550.0},{"date":"2018-07-10","close":7640.0},{"date":"2018-07-11","close":7640.0},{"date":"2018-07-12","close":7620.0},{"date":"2018-07-13","close":8050.0},{"date":"2018-07-16","close":8000.0},{"date":"2018-07-17","close":7940.0},{"date":"2018-07-18","close":7900.0},{"date":"2018-07-19","close":7740.0},{"date":"2018-07-20","close":7730.0},{"date":"2018-07-23","close":7530.0},{"date":"2018-07-24","close":7310.0},{"date":"2018-07-25","close":7060.0},{"date":"2018-07-26","close":7310.0},{"date":"2018-07-27","close":7430.0},{"date":"2018-07-30","close":7350.0},{"date":"2018-07-31","close":7390.0},{"date":"2018-08-01","close":7450.0},{"date":"2018-08-02","close":7430.0},{"date":"2018-08-03","close":7410.0},{"date":"2018-08-06","close":7340.0},{"date":"2018-08-07","close":7320.0},{"date":"2018-08-08","close":7320.0},{"date":"2018-08-09","close":7320.0},{"date":"2018-08-10","close":7300.0},{"date":"2018-08-13","close":7140.0},{"date":"2018-08-14","close":7180.0},{"date":"2018-08-16","close":6900.0},{"date":"2018-08-17","close":6720.0},{"date":"2018-08-20","close":6740.0},{"date":"2018-08-21","close":6860.0},{"date":"2018-08-22","close":6830.0},{"date":"2018-08-23","close":6970.0},{"date":"2018-08-24","close":7060.0},{"date":"2018-08-27","close":7000.0},{"date":"2018-08-28","close":7220.0},{"date":"2018-08-29","close":7220.0},{"date":"2018-08-30","close":7240.0},{"date":"2018-08-31","close":7310.0},{"date":"2018-09-03","close":7400.0},{"date":"2018-09-04","close":7430.0},{"date":"2018-09-05","close":7520.0},{"date":"2018-09-06","close":7680.0},{"date":"2018-09-07","close":7820.0},{"date":"2018-09-10","close":7760.0},{"date":"2018-09-11","close":7830.0},{"date":"2018-09-12","close":7890.0},{"date":"2018-09-13","close":7640.0},{"date":"2018-09-14","close":7760.0},{"date":"2018-09-17","close":7750.0},{"date":"2018-09-18","close":7610.0},{"date":"2018-09-19","close":7710.0},{"date":"2018-09-20","close":7770.0},{"date":"2018-09-21","close":7800.0},{"date":"2018-09-27","close":7660.0},{"date":"2018-09-28","close":7520.0},{"date":"2018-10-01","close":7360.0},{"date":"2018-10-02","close":7300.0},{"date":"2018-10-04","close":7470.0},{"date":"2018-10-05","close":7370.0},{"date":"2018-10-08","close":7250.0},{"date":"2018-10-10","close":7020.0},{"date":"2018-10-11","close":6600.0},{"date":"2018-10-12","close":6450.0},{"date":"2018-10-15","close":6350.0},{"date":"2018-10-16","close":6480.0},{"date":"2018-10-17","close":6550.0},{"date":"2018-10-18","close":6460.0},{"date":"2018-10-19","close":6400.0},{"date":"2018-10-22","close":6400.0},{"date":"2018-10-23","close":6290.0},{"date":"2018-10-24","close":6160.0},{"date":"2018-10-25","close":5750.0},{"date":"2018-10-26","close":5650.0},{"date":"2018-10-29","close":5180.0},{"date":"2018-10-30","close":5200.0},{"date":"2018-10-31","close":5400.0},{"date":"2018-11-01","close":5730.0},{"date":"2018-11-02","close":6110.0},{"date":"2018-11-05","close":6290.0},{"date":"2018-11-06","close":6450.0},{"date":"2018-11-07","close":6450.0},{"date":"2018-11-08","close":6470.0},{"date":"2018-11-09","close":6440.0},{"date":"2018-11-12","close":6240.0},{"date":"2018-11-13","close":6170.0},{"date":"2018-11-14","close":6170.0},{"date":"2018-11-15","close":6210.0},{"date":"2018-11-16","close":6420.0},{"date":"2018-11-19","close":6410.0},{"date":"2018-11-20","close":6540.0},{"date":"2018-11-21","close":6610.0},{"date":"2018-11-22","close":6630.0},{"date":"2018-11-23","close":6660.0},{"date":"2018-11-26","close":6690.0},{"date":"2018-11-27","close":6720.0},{"date":"2018-11-28","close":6740.0},{"date":"2018-11-29","close":6740.0},{"date":"2018-11-30","close":6700.0},{"date":"2018-12-03","close":6710.0},{"date":"2018-12-04","close":6700.0},{"date":"2018-12-05","close":6600.0},{"date":"2018-12-06","close":6250.0},{"date":"2018-12-07","close":6350.0},{"date":"2018-12-10","close":6140.0},{"date":"2018-12-11","close":6150.0},{"date":"2018-12-12","close":6200.0},{"date":"2018-12-13","close":6100.0},{"date":"2018-12-14","close":6100.0},{"date":"2018-12-17","close":6170.0},{"date":"2018-12-18","close":6090.0},{"date":"2018-12-19","close":6200.0},{"date":"2018-12-20","close":6150.0},{"date":"2018-12-21","close":5950.0},{"date":"2018-12-24","close":5960.0},{"date":"2018-12-26","close":5960.0},{"date":"2018-12-27","close":6080.0},{"date":"2018-12-28","close":6080.0},{"date":"2019-01-02","close":6180.0},{"date":"2019-01-03","close":6100.0},{"date":"2019-01-04","close":6190.0},{"date":"2019-01-07","close":6240.0},{"date":"2019-01-08","close":6260.0},{"date":"2019-01-09","close":6410.0},{"date":"2019-01-10","close":6440.0},{"date":"2019-01-11","close":6530.0},{"date":"2019-01-14","close":6590.0},{"date":"2019-01-15","close":6610.0},{"date":"2019-01-16","close":6630.0},{"date":"2019-01-17","close":6600.0},{"date":"2019-01-18","close":6670.0},{"date":"2019-01-21","close":6530.0},{"date":"2019-01-22","close":6610.0},{"date":"2019-01-23","close":6630.0},{"date":"2019-01-24","close":6590.0},{"date":"2019-01-25","close":6620.0},{"date":"2019-01-28","close":6600.0},{"date":"2019-01-29","close":6580.0},{"date":"2019-01-30","close":6550.0},{"date":"2019-01-31","close":6550.0},{"date":"2019-02-01","close":6500.0},{"date":"2019-02-07","close":6450.0},{"date":"2019-02-08","close":6380.0},{"date":"2019-02-11","close":6300.0},{"date":"2019-02-12","close":6330.0},{"date":"2019-02-13","close":6350.0},{"date":"2019-02-14","close":6370.0},{"date":"2019-02-15","close":6400.0},{"date":"2019-02-18","close":6540.0},{"date":"2019-02-19","close":6520.0},{"date":"2019-02-20","close":6530.0},{"date":"2019-02-21","close":6710.0},{"date":"2019-02-22","close":7400.0},{"date":"2019-02-25","close":7370.0},{"date":"2019-02-26","close":7580.0},{"date":"2019-02-27","close":7420.0},{"date":"2019-02-28","close":7110.0},{"date":"2019-03-04","close":7170.0},{"date":"2019-03-05","close":7060.0},{"date":"2019-03-06","close":7090.0},{"date":"2019-03-07","close":7050.0},{"date":"2019-03-08","close":6980.0},{"date":"2019-03-11","close":6780.0},{"date":"2019-03-12","close":6990.0},{"date":"2019-03-13","close":7060.0},{"date":"2019-03-14","close":7070.0},{"date":"2019-03-15","close":6960.0},{"date":"2019-03-18","close":6950.0},{"date":"2019-03-19","close":6900.0},{"date":"2019-03-20","close":6810.0},{"date":"2019-03-21","close":6210.0},{"date":"2019-03-22","close":5830.0},{"date":"2019-03-25","close":5580.0},{"date":"2019-03-26","close":5460.0},{"date":"2019-03-27","close":5630.0},{"date":"2019-03-28","close":5630.0},{"date":"2019-03-29","close":5630.0},{"date":"2019-04-01","close":5630.0},{"date":"2019-04-02","close":5630.0},{"date":"2019-04-03","close":5630.0},{"date":"2019-04-04","close":5630.0},{"date":"2019-04-05","close":5630.0},{"date":"2019-04-08","close":5630.0},{"date":"2019-04-09","close":5630.0},{"date":"2019-04-10","close":5630.0},{"date":"2019-04-11","close":5630.0},{"date":"2019-04-12","close":5630.0},{"date":"2019-04-15","close":5630.0},{"date":"2019-04-16","close":5630.0},{"date":"2019-04-17","close":5630.0},{"date":"2019-04-18","close":5630.0},{"date":"2019-04-19","close":5630.0},{"date":"2019-04-22","close":5630.0},{"date":"2019-04-23","close":5630.0},{"date":"2019-04-24","close":5630.0},{"date":"2019-04-25","close":5630.0},{"date":"2019-04-26","close":5630.0},{"date":"2019-04-29","close":5630.0},{"date":"2019-04-30","close":5630.0},{"date":"2019-05-02","close":5630.0},{"date":"2019-05-03","close":5630.0},{"date":"2019-05-07","close":5630.0},{"date":"2019-05-08","close":5630.0},{"date":"2019-05-09","close":5630.0},{"date":"2019-05-10","close":5630.0},{"date":"2019-05-13","close":5630.0},{"date":"2019-05-14","close":5630.0},{"date":"2019-05-15","close":5630.0},{"date":"2019-05-16","close":5630.0},{"date":"2019-05-17","close":5630.0},{"date":"2019-05-20","close":5630.0},{"date":"2019-05-21","close":5630.0},{"date":"2019-05-22","close":5630.0},{"date":"2019-05-23","close":5630.0},{"date":"2019-05-24","close":5630.0},{"date":"2019-05-27","close":5630.0},{"date":"2019-05-28","close":5630.0},{"date":"2019-05-29","close":5630.0},{"date":"2019-05-30","close":5630.0},{"date":"2019-05-31","close":5630.0},{"date":"2019-06-03","close":5630.0},{"date":"2019-06-04","close":5630.0},{"date":"2019-06-05","close":5630.0},{"date":"2019-06-07","close":5630.0},{"date":"2019-06-10","close":5630.0},{"date":"2019-06-11","close":5630.0},{"date":"2019-06-12","close":5630.0},{"date":"2019-06-13","close":5630.0},{"date":"2019-06-14","close":5630.0},{"date":"2019-06-17","close":5630.0},{"date":"2019-06-18","close":5630.0},{"date":"2019-06-19","close":5630.0},{"date":"2019-06-20","close":5630.0},{"date":"2019-06-21","close":5630.0},{"date":"2019-06-24","close":5630.0},{"date":"2019-06-25","close":5630.0},{"date":"2019-06-26","close":5630.0},{"date":"2019-06-27","close":5630.0},{"date":"2019-06-28","close":5630.0},{"date":"2019-07-01","close":5630.0},{"date":"2019-07-02","close":5630.0},{"date":"2019-07-03","close":5630.0},{"date":"2019-07-04","close":5630.0},{"date":"2019-07-05","close":5630.0},{"date":"2019-07-08","close":5630.0},{"date":"2019-07-09","close":5630.0},{"date":"2019-07-10","close":5630.0},{"date":"2019-07-11","close":5630.0},{"date":"2019-07-12","close":5630.0},{"date":"2019-07-15","close":5630.0},{"date":"2019-07-16","close":5630.0},{"date":"2019-07-17","close":5630.0},{"date":"2019-07-18","close":5630.0},{"date":"2019-07-19","close":5630.0},{"date":"2019-07-22","close":5630.0},{"date":"2019-07-23","close":5630.0},{"date":"2019-07-24","close":5630.0},{"date":"2019-07-25","close":5630.0},{"date":"2019-07-26","close":5630.0},{"date":"2019-07-29","close":5630.0},{"date":"2019-07-30","close":5630.0},{"date":"2019-07-31","close":5630.0},{"date":"2019-08-01","close":5630.0},{"date":"2019-08-02","close":5630.0},{"date":"2019-08-05","close":5630.0},{"date":"2019-08-06","close":5630.0},{"date":"2019-08-07","close":5630.0},{"date":"2019-08-08","close":5630.0},{"date":"2019-08-09","close":5630.0},{"date":"2019-08-12","close":5630.0},{"date":"2019-08-13","close":5630.0},{"date":"2019-08-14","close":5630.0},{"date":"2019-08-16","close":5630.0},{"date":"2019-08-19","close":5630.0},{"date":"2019-08-20","close":5630.0},{"date":"2019-08-21","close":5630.0},{"date":"2019-08-22","close":5630.0},{"date":"2019-08-23","close":5630.0},{"date":"2019-08-26","close":5630.0},{"date":"2019-08-27","close":5630.0},{"date":"2019-08-28","close":5630.0},{"date":"2019-08-29","close":5630.0},{"date":"2019-08-30","close":5630.0},{"date":"2019-09-02","close":5630.0},{"date":"2019-09-03","close":5630.0},{"date":"2019-09-04","close":5630.0},{"date":"2019-09-05","close":5630.0},{"date":"2019-09-06","close":5630.0},{"date":"2019-09-09","close":5630.0},{"date":"2019-09-10","close":5630.0},{"date":"2019-09-11","close":5630.0},{"date":"2019-09-16","close":5630.0},{"date":"2019-09-17","close":5630.0},{"date":"2019-09-18","close":5630.0},{"date":"2019-09-19","close":5630.0},{"date":"2019-09-20","close":5630.0},{"date":"2019-09-23","close":5630.0},{"date":"2019-09-24","close":5630.0},{"date":"2019-09-25","close":5630.0},{"date":"2019-09-26","close":5630.0},{"date":"2019-09-27","close":5630.0},{"date":"2019-09-30","close":5630.0},{"date":"2019-10-01","close":5630.0},{"date":"2019-10-02","close":5630.0},{"date":"2019-10-04","close":5630.0},{"date":"2019-10-07","close":5630.0},{"date":"2019-10-08","close":5630.0},{"date":"2019-10-10","close":5630.0},{"date":"2019-10-11","close":5630.0},{"date":"2019-10-14","close":5630.0},{"date":"2019-10-15","close":5630.0},{"date":"2019-10-16","close":5630.0},{"date":"2019-10-17","close":5630.0},{"date":"2019-10-18","close":5630.0},{"date":"2019-10-21","close":5630.0},{"date":"2019-10-22","close":5630.0},{"date":"2019-10-23","close":5630.0},{"date":"2019-10-24","close":5630.0},{"date":"2019-10-25","close":5630.0},{"date":"2019-10-28","close":5630.0},{"date":"2019-10-29","close":5630.0},{"date":"2019-10-30","close":5630.0},{"date":"2019-10-31","close":5630.0},{"date":"2019-11-01","close":5630.0},{"date":"2019-11-04","close":5630.0},{"date":"2019-11-05","close":5630.0},{"date":"2019-11-06","close":5630.0},{"date":"2019-11-07","close":5630.0},{"date":"2019-11-08","close":5630.0},{"date":"2019-11-11","close":5630.0},{"date":"2019-11-12","close":5630.0},{"date":"2019-11-13","close":5630.0},{"date":"2019-11-14","close":5630.0},{"date":"2019-11-15","close":5630.0},{"date":"2019-11-18","close":5630.0},{"date":"2019-11-19","close":5630.0},{"date":"2019-11-20","close":5630.0},{"date":"2019-11-21","close":5630.0},{"date":"2019-11-22","close":5630.0},{"date":"2019-11-25","close":5630.0},{"date":"2019-11-26","close":5630.0},{"date":"2019-11-27","close":5630.0},{"date":"2019-11-28","close":5630.0},{"date":"2019-11-29","close":5630.0},{"date":"2019-12-02","close":5630.0},{"date":"2019-12-03","close":5630.0},{"date":"2019-12-04","close":5630.0},{"date":"2019-12-05","close":5630.0},{"date":"2019-12-06","close":5630.0},{"date":"2019-12-09","close":5630.0},{"date":"2019-12-10","close":5630.0},{"date":"2019-12-11","close":5630.0},{"date":"2019-12-12","close":5630.0},{"date":"2019-12-13","close":5630.0},{"date":"2019-12-16","close":5630.0},{"date":"2019-12-17","close":5630.0},{"date":"2019-12-18","close":5630.0},{"date":"2019-12-19","close":5630.0},{"date":"2019-12-20","close":5630.0},{"date":"2019-12-23","close":5630.0},{"date":"2019-12-24","close":5630.0},{"date":"2019-12-26","close":5630.0},{"date":"2019-12-27","close":5630.0},{"date":"2019-12-30","close":5630.0},{"date":"2020-01-02","close":5630.0},{"date":"2020-01-03","close":5630.0},{"date":"2020-01-06","close":5630.0},{"date":"2020-01-07","close":5630.0},{"date":"2020-01-08","close":5630.0},{"date":"2020-01-09","close":5630.0},{"date":"2020-01-10","close":5630.0},{"date":"2020-01-13","close":5630.0},{"date":"2020-01-14","close":5630.0},{"date":"2020-01-15","close":5630.0},{"date":"2020-01-16","close":5630.0},{"date":"2020-01-17","close":5630.0},{"date":"2020-01-20","close":5630.0},{"date":"2020-01-21","close":5630.0},{"date":"2020-01-22","close":5630.0},{"date":"2020-01-23","close":5630.0},{"date":"2020-01-28","close":5630.0},{"date":"2020-01-29","close":5630.0},{"date":"2020-01-30","close":5630.0},{"date":"2020-01-31","close":5630.0},{"date":"2020-02-03","close":5630.0},{"date":"2020-02-04","close":5630.0},{"date":"2020-02-05","close":5630.0},{"date":"2020-02-06","close":5630.0},{"date":"2020-02-07","close":5630.0},{"date":"2020-02-10","close":5630.0},{"date":"2020-02-11","close":5630.0},{"date":"2020-02-12","close":5630.0},{"date":"2020-02-13","close":5630.0},{"date":"2020-02-14","close":5630.0},{"date":"2020-02-17","close":5630.0},{"date":"2020-02-18","close":5630.0},{"date":"2020-02-19","close":5630.0},{"date":"2020-02-20","close":5630.0},{"date":"2020-02-21","close":5630.0},{"date":"2020-02-24","close":5630.0},{"date":"2020-02-25","close":5630.0},{"date":"2020-02-26","close":5630.0},{"date":"2020-02-27","close":5630.0},{"date":"2020-02-28","close":5630.0},{"date":"2020-03-02","close":5630.0},{"date":"2020-03-03","close":5630.0},{"date":"2020-03-04","close":5630.0},{"date":"2020-03-05","close":5630.0},{"date":"2020-03-06","close":5630.0},{"date":"2020-03-09","close":5630.0},{"date":"2020-03-10","close":5630.0},{"date":"2020-03-11","close":5630.0},{"date":"2020-03-12","close":5630.0},{"date":"2020-03-13","close":5630.0},{"date":"2020-03-16","close":5630.0},{"date":"2020-03-17","close":5630.0},{"date":"2020-03-18","close":5630.0},{"date":"2020-03-19","close":5630.0},{"date":"2020-03-20","close":5630.0},{"date":"2020-03-23","close":5630.0},{"date":"2020-03-24","close":5630.0},{"date":"2020-03-25","close":5630.0},{"date":"2020-03-26","close":5630.0},{"date":"2020-03-27","close":5630.0},{"date":"2020-03-30","close":5630.0},{"date":"2020-03-31","close":5630.0},{"date":"2020-04-01","close":5630.0},{"date":"2020-04-02","close":5630.0},{"date":"2020-04-03","close":5630.0},{"date":"2020-04-06","close":6320.0},{"date":"2020-04-07","close":6110.0},{"date":"2020-04-08","close":6350.0},{"date":"2020-04-09","close":6500.0},{"date":"2020-04-10","close":6390.0},{"date":"2020-04-13","close":6150.0},{"date":"2020-04-14","close":6110.0},{"date":"2020-04-16","close":5930.0},{"date":"2020-04-17","close":6430.0},{"date":"2020-04-20","close":6300.0},{"date":"2020-04-21","close":6480.0},{"date":"2020-04-22","close":6640.0},{"date":"2020-04-23","close":6820.0},{"date":"2020-04-24","close":6520.0},{"date":"2020-04-27","close":6780.0},{"date":"2020-04-28","close":7220.0},{"date":"2020-04-29","close":7900.0},{"date":"2020-05-04","close":8340.0},{"date":"2020-05-06","close":9100.0},{"date":"2020-05-07","close":9240.0},{"date":"2020-05-08","close":9240.0},{"date":"2020-05-11","close":9000.0},{"date":"2020-05-12","close":8800.0},{"date":"2020-05-13","close":8750.0},{"date":"2020-05-14","close":8670.0},{"date":"2020-05-15","close":8470.0},{"date":"2020-05-18","close":8520.0},{"date":"2020-05-19","close":8670.0},{"date":"2020-05-20","close":8590.0},{"date":"2020-05-21","close":8540.0},{"date":"2020-05-22","close":8350.0},{"date":"2020-05-25","close":8350.0},{"date":"2020-05-26","close":8240.0},{"date":"2020-05-27","close":8050.0},{"date":"2020-05-28","close":8030.0},{"date":"2020-05-29","close":7940.0},{"date":"2020-06-01","close":7990.0},{"date":"2020-06-02","close":7850.0},{"date":"2020-06-03","close":7780.0},{"date":"2020-06-04","close":7700.0},{"date":"2020-06-05","close":7510.0},{"date":"2020-06-08","close":7960.0},{"date":"2020-06-09","close":7900.0},{"date":"2020-06-10","close":7900.0},{"date":"2020-06-11","close":7730.0},{"date":"2020-06-12","close":7550.0},{"date":"2020-06-15","close":7220.0},{"date":"2020-06-16","close":7400.0},{"date":"2020-06-17","close":7470.0},{"date":"2020-06-18","close":7470.0},{"date":"2020-06-19","close":7500.0},{"date":"2020-06-22","close":7380.0},{"date":"2020-06-23","close":7570.0},{"date":"2020-06-24","close":7550.0},{"date":"2020-06-25","close":7460.0},{"date":"2020-06-26","close":7410.0},{"date":"2020-06-29","close":7300.0},{"date":"2020-06-30","close":7330.0},{"date":"2020-07-01","close":7250.0},{"date":"2020-07-02","close":7190.0},{"date":"2020-07-03","close":7270.0},{"date":"2020-07-06","close":7330.0},{"date":"2020-07-07","close":7220.0},{"date":"2020-07-08","close":7190.0},{"date":"2020-07-09","close":7180.0},{"date":"2020-07-10","close":7040.0},{"date":"2020-07-13","close":7080.0},{"date":"2020-07-14","close":7020.0},{"date":"2020-07-15","close":7050.0},{"date":"2020-07-16","close":7100.0},{"date":"2020-07-17","close":7100.0},{"date":"2020-07-20","close":7120.0},{"date":"2020-07-21","close":7460.0},{"date":"2020-07-22","close":7380.0},{"date":"2020-07-23","close":7450.0},{"date":"2020-07-24","close":7850.0},{"date":"2020-07-27","close":8500.0},{"date":"2020-07-28","close":8400.0},{"date":"2020-07-29","close":8370.0},{"date":"2020-07-30","close":8630.0},{"date":"2020-07-31","close":8550.0},{"date":"2020-08-03","close":8480.0},{"date":"2020-08-04","close":8550.0},{"date":"2020-08-05","close":8500.0},{"date":"2020-08-06","close":8430.0},{"date":"2020-08-07","close":8030.0},{"date":"2020-08-10","close":8190.0},{"date":"2020-08-11","close":8130.0},{"date":"2020-08-12","close":8400.0},{"date":"2020-08-13","close":8380.0},{"date":"2020-08-14","close":8360.0},{"date":"2020-08-18","close":7510.0},{"date":"2020-08-19","close":7550.0},{"date":"2020-08-20","close":7170.0},{"date":"2020-08-21","close":7270.0},{"date":"2020-08-24","close":7270.0},{"date":"2020-08-25","close":7460.0},{"date":"2020-08-26","close":7350.0},{"date":"2020-08-27","close":7320.0},{"date":"2020-08-28","close":7200.0},{"date":"2020-08-31","close":7370.0},{"date":"2020-09-01","close":7350.0},{"date":"2020-09-02","close":7490.0},{"date":"2020-09-03","close":7510.0},{"date":"2020-09-04","close":7360.0},{"date":"2020-09-07","close":7400.0},{"date":"2020-09-08","close":7850.0},{"date":"2020-09-09","close":8270.0},{"date":"2020-09-10","close":8940.0},{"date":"2020-09-11","close":8790.0},{"date":"2020-09-14","close":9000.0},{"date":"2020-09-15","close":9030.0},{"date":"2020-09-16","close":9330.0},{"date":"2020-09-17","close":9000.0},{"date":"2020-09-18","close":9210.0},{"date":"2020-09-21","close":9110.0},{"date":"2020-09-22","close":9120.0},{"date":"2020-09-23","close":9140.0},{"date":"2020-09-24","close":8850.0},{"date":"2020-09-25","close":8990.0},{"date":"2020-09-28","close":9320.0},{"date":"2020-09-29","close":9330.0},{"date":"2020-10-05","close":9200.0},{"date":"2020-10-06","close":9240.0},{"date":"2020-10-07","close":9220.0},{"date":"2020-10-08","close":9240.0},{"date":"2020-10-12","close":9240.0},{"date":"2020-10-13","close":9250.0},{"date":"2020-10-14","close":9070.0},{"date":"2020-10-15","close":8860.0},{"date":"2020-10-16","close":8700.0},{"date":"2020-10-19","close":8760.0},{"date":"2020-10-20","close":8750.0},{"date":"2020-10-21","close":8680.0},{"date":"2020-10-22","close":8680.0},{"date":"2020-10-23","close":8700.0},{"date":"2020-10-26","close":8260.0},{"date":"2020-10-27","close":8250.0},{"date":"2020-10-28","close":8350.0},{"date":"2020-10-29","close":8650.0},{"date":"2020-10-30","close":8620.0},{"date":"2020-11-02","close":8970.0},{"date":"2020-11-03","close":8980.0},{"date":"2020-11-04","close":9070.0},{"date":"2020-11-05","close":9070.0},{"date":"2020-11-06","close":9000.0},{"date":"2020-11-09","close":9000.0},{"date":"2020-11-10","close":9490.0},{"date":"2020-11-11","close":10800.0},{"date":"2020-11-12","close":10450.0},{"date":"2020-11-13","close":11500.0},{"date":"2020-11-16","close":12150.0},{"date":"2020-11-17","close":12500.0},{"date":"2020-11-18","close":12500.0},{"date":"2020-11-19","close":12000.0},{"date":"2020-11-20","close":12900.0},{"date":"2020-11-23","close":12650.0},{"date":"2020-11-24","close":12450.0},{"date":"2020-11-25","close":12550.0},{"date":"2020-11-26","close":12100.0},{"date":"2020-11-27","close":12500.0},{"date":"2020-11-30","close":12400.0},{"date":"2020-12-01","close":12300.0},{"date":"2020-12-02","close":12450.0},{"date":"2020-12-03","close":14100.0},{"date":"2020-12-04","close":13850.0},{"date":"2020-12-07","close":13750.0},{"date":"2020-12-08","close":13600.0},{"date":"2020-12-09","close":13300.0},{"date":"2020-12-10","close":13400.0},{"date":"2020-12-11","close":13350.0},{"date":"2020-12-14","close":13800.0},{"date":"2020-12-15","close":13800.0},{"date":"2020-12-16","close":13400.0},{"date":"2020-12-17","close":13350.0},{"date":"2020-12-18","close":13400.0},{"date":"2020-12-21","close":15150.0},{"date":"2020-12-22","close":15000.0},{"date":"2020-12-23","close":14400.0},{"date":"2020-12-24","close":14350.0},{"date":"2020-12-28","close":14450.0},{"date":"2020-12-29","close":15650.0},{"date":"2020-12-30","close":17400.0},{"date":"2021-01-04","close":17950.0},{"date":"2021-01-05","close":18100.0},{"date":"2021-01-06","close":17950.0},{"date":"2021-01-07","close":17500.0},{"date":"2021-01-08","close":16850.0},{"date":"2021-01-11","close":16150.0},{"date":"2021-01-12","close":16100.0},{"date":"2021-01-13","close":16200.0},{"date":"2021-01-14","close":15950.0},{"date":"2021-01-15","close":14800.0},{"date":"2021-01-18","close":14000.0},{"date":"2021-01-19","close":14600.0},{"date":"2021-01-20","close":14150.0},{"date":"2021-01-21","close":13600.0},{"date":"2021-01-22","close":15600.0},{"date":"2021-01-25","close":15050.0},{"date":"2021-01-26","close":14850.0},{"date":"2021-01-27","close":14950.0},{"date":"2021-01-28","close":14300.0},{"date":"2021-01-29","close":13550.0},{"date":"2021-02-01","close":14500.0},{"date":"2021-02-02","close":14500.0},{"date":"2021-02-03","close":14700.0},{"date":"2021-02-04","close":15250.0},{"date":"2021-02-05","close":16600.0},{"date":"2021-02-08","close":16500.0},{"date":"2021-02-09","close":16600.0},{"date":"2021-02-10","close":17100.0},{"date":"2021-02-15","close":17400.0},{"date":"2021-02-16","close":16750.0},{"date":"2021-02-17","close":16400.0},{"date":"2021-02-18","close":15650.0},{"date":"2021-02-19","close":15350.0},{"date":"2021-02-22","close":17000.0},{"date":"2021-02-23","close":16700.0},{"date":"2021-02-24","close":16700.0},{"date":"2021-02-25","close":18800.0},{"date":"2021-02-26","close":19550.0},{"date":"2021-03-02","close":19050.0},{"date":"2021-03-03","close":19850.0},{"date":"2021-03-04","close":21300.0},{"date":"2021-03-05","close":21500.0},{"date":"2021-03-08","close":19400.0},{"date":"2021-03-09","close":19300.0},{"date":"2021-03-10","close":18900.0},{"date":"2021-03-11","close":19500.0},{"date":"2021-03-12","close":19100.0},{"date":"2021-03-15","close":19500.0},{"date":"2021-03-16","close":19000.0},{"date":"2021-03-17","close":18700.0},{"date":"2021-03-18","close":19100.0},{"date":"2021-03-19","close":18250.0},{"date":"2021-03-22","close":18850.0},{"date":"2021-03-23","close":18400.0},{"date":"2021-03-24","close":18600.0},{"date":"2021-03-25","close":19500.0},{"date":"2021-03-26","close":19850.0},{"date":"2021-03-29","close":18850.0},{"date":"2021-03-30","close":18600.0},{"date":"2021-03-31","close":18150.0},{"date":"2021-04-01","close":18400.0},{"date":"2021-04-02","close":18850.0},{"date":"2021-04-05","close":18500.0},{"date":"2021-04-06","close":18450.0},{"date":"2021-04-07","close":18600.0},{"date":"2021-04-08","close":19450.0},{"date":"2021-04-09","close":19700.0},{"date":"2021-04-12","close":19100.0},{"date":"2021-04-13","close":18800.0},{"date":"2021-04-14","close":21600.0},{"date":"2021-04-15","close":21400.0},{"date":"2021-04-16","close":20450.0},{"date":"2021-04-19","close":20400.0},{"date":"2021-04-20","close":20750.0},{"date":"2021-04-21","close":20250.0},{"date":"2021-04-22","close":20400.0},{"date":"2021-04-23","close":20000.0},{"date":"2021-04-26","close":20150.0},{"date":"2021-04-27","close":19650.0},{"date":"2021-04-28","close":19100.0},{"date":"2021-04-29","close":18950.0},{"date":"2021-04-30","close":18300.0},{"date":"2021-05-03","close":18100.0},{"date":"2021-05-04","close":18050.0},{"date":"2021-05-06","close":17750.0},{"date":"2021-05-07","close":17850.0},{"date":"2021-05-10","close":17850.0},{"date":"2021-05-11","close":18000.0},{"date":"2021-05-12","close":17500.0},{"date":"2021-05-13","close":16850.0},{"date":"2021-05-14","close":16850.0},{"date":"2021-05-17","close":16750.0},{"date":"2021-05-18","close":16600.0},{"date":"2021-05-20","close":16800.0},{"date":"2021-05-21","close":16850.0},{"date":"2021-05-24","close":16000.0},{"date":"2021-05-25","close":16200.0},{"date":"2021-05-26","close":15550.0},{"date":"2021-05-27","close":15400.0},{"date":"2021-05-28","close":15600.0},{"date":"2021-05-31","close":15750.0},{"date":"2021-06-01","close":15450.0},{"date":"2021-06-02","close":15400.0},{"date":"2021-06-03","close":15300.0},{"date":"2021-06-04","close":16650.0},{"date":"2021-06-07","close":16100.0},{"date":"2021-06-08","close":16150.0},{"date":"2021-06-09","close":16700.0},{"date":"2021-06-10","close":17800.0},{"date":"2021-06-11","close":17250.0},{"date":"2021-06-14","close":17800.0},{"date":"2021-06-15","close":17500.0},{"date":"2021-06-16","close":17150.0},{"date":"2021-06-17","close":16950.0},{"date":"2021-06-18","close":17150.0},{"date":"2021-06-21","close":16600.0},{"date":"2021-06-22","close":16700.0},{"date":"2021-06-23","close":17000.0},{"date":"2021-06-24","close":16550.0},{"date":"2021-06-25","close":16200.0},{"date":"2021-06-28","close":17350.0},{"date":"2021-06-29","close":16950.0},{"date":"2021-06-30","close":17000.0},{"date":"2021-07-01","close":17700.0},{"date":"2021-07-02","close":17950.0},{"date":"2021-07-05","close":17900.0},{"date":"2021-07-06","close":17600.0},{"date":"2021-07-07","close":17400.0},{"date":"2021-07-08","close":17000.0},{"date":"2021-07-09","close":16700.0},{"date":"2021-07-12","close":16400.0},{"date":"2021-07-13","close":16750.0},{"date":"2021-07-14","close":16600.0},{"date":"2021-07-15","close":16450.0},{"date":"2021-07-16","close":16400.0},{"date":"2021-07-19","close":16400.0},{"date":"2021-07-20","close":16100.0},{"date":"2021-07-21","close":16300.0},{"date":"2021-07-22","close":16100.0},{"date":"2021-07-23","close":16450.0},{"date":"2021-07-26","close":16100.0},{"date":"2021-07-27","close":16800.0},{"date":"2021-07-28","close":16550.0},{"date":"2021-07-29","close":16400.0},{"date":"2021-07-30","close":16250.0},{"date":"2021-08-02","close":16150.0},{"date":"2021-08-03","close":16200.0},{"date":"2021-08-04","close":16250.0},{"date":"2021-08-05","close":17000.0},{"date":"2021-08-06","close":16750.0},{"date":"2021-08-09","close":16550.0},{"date":"2021-08-10","close":16600.0},{"date":"2021-08-11","close":16600.0},{"date":"2021-08-12","close":16400.0},{"date":"2021-08-13","close":16400.0},{"date":"2021-08-17","close":15900.0},{"date":"2021-08-18","close":15800.0},{"date":"2021-08-19","close":15150.0},{"date":"2021-08-20","close":14700.0},{"date":"2021-08-23","close":15150.0},{"date":"2021-08-24","close":15250.0},{"date":"2021-08-25","close":15100.0},{"date":"2021-08-26","close":15000.0},{"date":"2021-08-27","close":14800.0},{"date":"2021-08-30","close":15550.0},{"date":"2021-08-31","close":15450.0},{"date":"2021-09-01","close":15400.0},{"date":"2021-09-02","close":15400.0},{"date":"2021-09-03","close":15350.0},{"date":"2021-09-06","close":15700.0},{"date":"2021-09-07","close":15400.0},{"date":"2021-09-08","close":15300.0},{"date":"2021-09-09","close":15300.0},{"date":"2021-09-10","close":15150.0},{"date":"2021-09-13","close":14850.0},{"date":"2021-09-14","close":14750.0},{"date":"2021-09-15","close":16850.0},{"date":"2021-09-16","close":16150.0},{"date":"2021-09-17","close":15950.0},{"date":"2021-09-23","close":16450.0},{"date":"2021-09-24","close":16900.0},{"date":"2021-09-27","close":16450.0},{"date":"2021-09-28","close":16100.0},{"date":"2021-09-29","close":15300.0},{"date":"2021-09-30","close":15500.0},{"date":"2021-10-01","close":14950.0},{"date":"2021-10-05","close":14200.0},{"date":"2021-10-06","close":13300.0},{"date":"2021-10-07","close":13600.0},{"date":"2021-10-08","close":13400.0},{"date":"2021-10-12","close":13350.0},{"date":"2021-10-13","close":13000.0},{"date":"2021-10-14","close":13600.0},{"date":"2021-10-15","close":13700.0},{"date":"2021-10-18","close":13850.0},{"date":"2021-10-19","close":14350.0},{"date":"2021-10-20","close":14200.0},{"date":"2021-10-21","close":14000.0},{"date":"2021-10-22","close":14500.0},{"date":"2021-10-25","close":14550.0},{"date":"2021-10-26","close":14350.0},{"date":"2021-10-27","close":14100.0},{"date":"2021-10-28","close":13900.0},{"date":"2021-10-29","close":14100.0},{"date":"2021-11-01","close":13700.0},{"date":"2021-11-02","close":13700.0},{"date":"2021-11-03","close":13400.0},{"date":"2021-11-04","close":13250.0},{"date":"2021-11-05","close":12900.0},{"date":"2021-11-08","close":12750.0},{"date":"2021-11-09","close":12850.0},{"date":"2021-11-10","close":12650.0},{"date":"2021-11-11","close":12100.0},{"date":"2021-11-12","close":12300.0},{"date":"2021-11-15","close":12750.0},{"date":"2021-11-16","close":12700.0},{"date":"2021-11-17","close":12500.0},{"date":"2021-11-18","close":12450.0},{"date":"2021-11-19","close":12400.0},{"date":"2021-11-22","close":12400.0},{"date":"2021-11-23","close":12550.0},{"date":"2021-11-24","close":12450.0},{"date":"2021-11-25","close":12700.0},{"date":"2021-11-26","close":12750.0},{"date":"2021-11-29","close":12500.0},{"date":"2021-11-30","close":11950.0},{"date":"2021-12-01","close":11750.0},{"date":"2021-12-02","close":11900.0},{"date":"2021-12-03","close":12550.0},{"date":"2021-12-06","close":12750.0},{"date":"2021-12-07","close":12950.0},{"date":"2021-12-08","close":13000.0},{"date":"2021-12-09","close":13050.0},{"date":"2021-12-10","close":13400.0},{"date":"2021-12-13","close":13350.0},{"date":"2021-12-14","close":13050.0},{"date":"2021-12-15","close":12850.0},{"date":"2021-12-16","close":12500.0},{"date":"2021-12-17","close":12250.0},{"date":"2021-12-20","close":11850.0},{"date":"2021-12-21","close":11850.0},{"date":"2021-12-22","close":12000.0},{"date":"2021-12-23","close":11850.0},{"date":"2021-12-24","close":11900.0},{"date":"2021-12-27","close":12000.0},{"date":"2021-12-28","close":11800.0},{"date":"2021-12-29","close":12050.0},{"date":"2021-12-30","close":12100.0},{"date":"2022-01-03","close":12450.0},{"date":"2022-01-04","close":12500.0},{"date":"2022-01-05","close":12350.0},{"date":"2022-01-06","close":12300.0},{"date":"2022-01-07","close":12250.0},{"date":"2022-01-10","close":12200.0},{"date":"2022-01-11","close":11900.0},{"date":"2022-01-12","close":12050.0},{"date":"2022-01-13","close":11600.0},{"date":"2022-01-14","close":11300.0},{"date":"2022-01-17","close":10800.0},{"date":"2022-01-18","close":10550.0},{"date":"2022-01-19","close":10550.0},{"date":"2022-01-20","close":10600.0},{"date":"2022-01-21","close":10750.0},{"date":"2022-01-24","close":10250.0},{"date":"2022-01-25","close":9780.0},{"date":"2022-01-26","close":9780.0},{"date":"2022-01-27","close":9430.0},{"date":"2022-01-28","close":9820.0},{"date":"2022-02-03","close":10350.0},{"date":"2022-02-04","close":10450.0},{"date":"2022-02-07","close":10650.0},{"date":"2022-02-08","close":10650.0},{"date":"2022-02-09","close":10650.0},{"date":"2022-02-10","close":10850.0},{"date":"2022-02-11","close":11000.0},{"date":"2022-02-14","close":10800.0},{"date":"2022-02-15","close":10500.0},{"date":"2022-02-16","close":10700.0},{"date":"2022-02-17","close":10600.0},{"date":"2022-02-18","close":10650.0},{"date":"2022-02-21","close":10650.0},{"date":"2022-02-22","close":10400.0},{"date":"2022-02-23","close":10650.0},{"date":"2022-02-24","close":9990.0},{"date":"2022-02-25","close":10150.0},{"date":"2022-02-28","close":10150.0},{"date":"2022-03-02","close":10650.0},{"date":"2022-03-03","close":10850.0},{"date":"2022-03-04","close":10500.0},{"date":"2022-03-07","close":10300.0},{"date":"2022-03-08","close":10050.0},{"date":"2022-03-10","close":10050.0},{"date":"2022-03-11","close":10450.0},{"date":"2022-03-14","close":10400.0},{"date":"2022-03-15","close":10300.0},{"date":"2022-03-16","close":10300.0},{"date":"2022-03-17","close":10500.0},{"date":"2022-03-18","close":10800.0},{"date":"2022-03-21","close":10800.0},{"date":"2022-03-22","close":10800.0},{"date":"2022-03-23","close":10700.0},{"date":"2022-03-24","close":10750.0},{"date":"2022-03-25","close":10750.0},{"date":"2022-03-28","close":10750.0},{"date":"2022-03-29","close":11050.0},{"date":"2022-03-30","close":10750.0},{"date":"2022-03-31","close":10900.0},{"date":"2022-04-01","close":10950.0},{"date":"2022-04-04","close":10950.0},{"date":"2022-04-05","close":11000.0},{"date":"2022-04-06","close":10850.0},{"date":"2022-04-07","close":11350.0},{"date":"2022-04-08","close":12700.0},{"date":"2022-04-11","close":12900.0},{"date":"2022-04-12","close":12500.0},{"date":"2022-04-13","close":12600.0},{"date":"2022-04-14","close":12950.0},{"date":"2022-04-15","close":12650.0},{"date":"2022-04-18","close":12450.0},{"date":"2022-04-19","close":12800.0},{"date":"2022-04-20","close":13300.0},{"date":"2022-04-21","close":13200.0},{"date":"2022-04-22","close":12900.0},{"date":"2022-04-25","close":12900.0},{"date":"2022-04-26","close":12800.0},{"date":"2022-04-27","close":12550.0},{"date":"2022-04-28","close":12550.0},{"date":"2022-04-29","close":12600.0},{"date":"2022-05-02","close":12350.0},{"date":"2022-05-03","close":12400.0},{"date":"2022-05-04","close":12500.0},{"date":"2022-05-06","close":12400.0},{"date":"2022-05-09","close":12200.0},{"date":"2022-05-10","close":11900.0},{"date":"2022-05-11","close":11800.0},{"date":"2022-05-12","close":11300.0},{"date":"2022-05-13","close":11500.0},{"date":"2022-05-16","close":11450.0},{"date":"2022-05-17","close":11450.0},{"date":"2022-05-18","close":11450.0},{"date":"2022-05-19","close":11100.0},{"date":"2022-05-20","close":10850.0},{"date":"2022-05-23","close":10900.0},{"date":"2022-05-24","close":10850.0},{"date":"2022-05-25","close":11550.0},{"date":"2022-05-26","close":13150.0},{"date":"2022-05-27","close":12800.0},{"date":"2022-05-30","close":12750.0},{"date":"2022-05-31","close":12300.0},{"date":"2022-06-02","close":12450.0},{"date":"2022-06-03","close":12400.0},{"date":"2022-06-07","close":12550.0},{"date":"2022-06-08","close":12100.0},{"date":"2022-06-09","close":12350.0},{"date":"2022-06-10","close":12200.0},{"date":"2022-06-13","close":11550.0},{"date":"2022-06-14","close":11150.0},{"date":"2022-06-15","close":10700.0},{"date":"2022-06-16","close":10800.0},{"date":"2022-06-17","close":10750.0},{"date":"2022-06-20","close":10200.0},{"date":"2022-06-21","close":10200.0},{"date":"2022-06-22","close":10200.0},{"date":"2022-06-23","close":10200.0},{"date":"2022-06-24","close":10000.0},{"date":"2022-06-27","close":10550.0},{"date":"2022-06-28","close":10500.0},{"date":"2022-06-29","close":11450.0},{"date":"2022-06-30","close":11600.0},{"date":"2022-07-01","close":10550.0},{"date":"2022-07-04","close":10100.0},{"date":"2022-07-05","close":10000.0},{"date":"2022-07-06","close":10550.0},{"date":"2022-07-07","close":10350.0},{"date":"2022-07-08","close":10350.0},{"date":"2022-07-11","close":10050.0},{"date":"2022-07-12","close":9960.0},{"date":"2022-07-13","close":10050.0},{"date":"2022-07-14","close":9950.0},{"date":"2022-07-15","close":10000.0},{"date":"2022-07-18","close":9980.0},{"date":"2022-07-19","close":10150.0},{"date":"2022-07-20","close":10300.0},{"date":"2022-07-21","close":10150.0},{"date":"2022-07-22","close":10200.0},{"date":"2022-07-25","close":10050.0},{"date":"2022-07-26","close":10050.0},{"date":"2022-07-27","close":10200.0},{"date":"2022-07-28","close":10200.0},{"date":"2022-07-29","close":10250.0},{"date":"2022-08-01","close":10250.0},{"date":"2022-08-02","close":10500.0},{"date":"2022-08-03","close":10550.0},{"date":"2022-08-04","close":10550.0},{"date":"2022-08-05","close":10700.0},{"date":"2022-08-08","close":10850.0},{"date":"2022-08-09","close":10850.0},{"date":"2022-08-10","close":10550.0},{"date":"2022-08-11","close":10800.0},{"date":"2022-08-12","close":10900.0},{"date":"2022-08-16","close":10650.0},{"date":"2022-08-17","close":10750.0},{"date":"2022-08-18","close":10700.0},{"date":"2022-08-19","close":10600.0},{"date":"2022-08-22","close":10400.0},{"date":"2022-08-23","close":10200.0},{"date":"2022-08-24","close":10300.0},{"date":"2022-08-25","close":10350.0},{"date":"2022-08-26","close":10450.0},{"date":"2022-08-29","close":10400.0},{"date":"2022-08-30","close":10300.0},{"date":"2022-08-31","close":10300.0},{"date":"2022-09-01","close":10050.0},{"date":"2022-09-02","close":10150.0},{"date":"2022-09-05","close":10050.0},{"date":"2022-09-06","close":10200.0},{"date":"2022-09-07","close":9950.0},{"date":"2022-09-08","close":9950.0},{"date":"2022-09-13","close":10000.0},{"date":"2022-09-14","close":9980.0},{"date":"2022-09-15","close":10000.0},{"date":"2022-09-16","close":9960.0},{"date":"2022-09-19","close":9850.0},{"date":"2022-09-20","close":9900.0},{"date":"2022-09-21","close":9880.0},{"date":"2022-09-22","close":9850.0},{"date":"2022-09-23","close":9930.0},{"date":"2022-09-26","close":9570.0},{"date":"2022-09-27","close":9550.0},{"date":"2022-09-28","close":9490.0},{"date":"2022-09-29","close":9500.0},{"date":"2022-09-30","close":9510.0},{"date":"2022-10-04","close":9600.0},{"date":"2022-10-05","close":9550.0},{"date":"2022-10-06","close":9600.0},{"date":"2022-10-07","close":9590.0},{"date":"2022-10-11","close":9400.0},{"date":"2022-10-12","close":9240.0},{"date":"2022-10-13","close":8970.0},{"date":"2022-10-14","close":9130.0},{"date":"2022-10-17","close":9250.0},{"date":"2022-10-18","close":9360.0},{"date":"2022-10-19","close":9420.0},{"date":"2022-10-20","close":9250.0},{"date":"2022-10-21","close":9270.0},{"date":"2022-10-24","close":9100.0},{"date":"2022-10-25","close":9000.0},{"date":"2022-10-26","close":9000.0},{"date":"2022-10-27","close":9030.0},{"date":"2022-10-28","close":9000.0},{"date":"2022-10-31","close":9080.0},{"date":"2022-11-01","close":9160.0},{"date":"2022-11-02","close":9110.0},{"date":"2022-11-03","close":9040.0},{"date":"2022-11-04","close":9080.0},{"date":"2022-11-07","close":9120.0},{"date":"2022-11-08","close":9200.0},{"date":"2022-11-09","close":9300.0},{"date":"2022-11-10","close":9270.0},{"date":"2022-11-11","close":9500.0},{"date":"2022-11-14","close":9710.0},{"date":"2022-11-15","close":9680.0},{"date":"2022-11-16","close":9710.0},{"date":"2022-11-17","close":9720.0},{"date":"2022-11-18","close":9720.0},{"date":"2022-11-21","close":9600.0},{"date":"2022-11-22","close":9440.0},{"date":"2022-11-23","close":9390.0},{"date":"2022-11-24","close":9450.0},{"date":"2022-11-25","close":9500.0},{"date":"2022-11-28","close":9390.0},{"date":"2022-11-29","close":9440.0},{"date":"2022-11-30","close":9510.0},{"date":"2022-12-01","close":9750.0},{"date":"2022-12-02","close":10100.0},{"date":"2022-12-05","close":10200.0},{"date":"2022-12-06","close":9950.0},{"date":"2022-12-07","close":9720.0},{"date":"2022-12-08","close":9790.0},{"date":"2022-12-09","close":9840.0},{"date":"2022-12-12","close":9940.0},{"date":"2022-12-13","close":9950.0},{"date":"2022-12-14","close":10300.0},{"date":"2022-12-15","close":10300.0},{"date":"2022-12-16","close":10500.0},{"date":"2022-12-19","close":10600.0},{"date":"2022-12-20","close":10500.0},{"date":"2022-12-21","close":10300.0},{"date":"2022-12-22","close":10400.0},{"date":"2022-12-23","close":10300.0},{"date":"2022-12-26","close":10350.0},{"date":"2022-12-27","close":10200.0},{"date":"2022-12-28","close":10750.0},{"date":"2022-12-29","close":10800.0},{"date":"2023-01-02","close":11050.0},{"date":"2023-01-03","close":10900.0},{"date":"2023-01-04","close":10700.0},{"date":"2023-01-05","close":10500.0},{"date":"2023-01-06","close":10450.0},{"date":"2023-01-09","close":10450.0},{"date":"2023-01-10","close":10250.0},{"date":"2023-01-11","close":10500.0},{"date":"2023-01-12","close":10550.0},{"date":"2023-01-13","close":10600.0},{"date":"2023-01-16","close":10650.0},{"date":"2023-01-17","close":10350.0},{"date":"2023-01-18","close":10200.0},{"date":"2023-01-19","close":10250.0},{"date":"2023-01-20","close":10400.0},{"date":"2023-01-25","close":10810.0},{"date":"2023-01-26","close":10780.0},{"date":"2023-01-27","close":11470.0},{"date":"2023-01-30","close":11640.0},{"date":"2023-01-31","close":11670.0},{"date":"2023-02-01","close":11550.0},{"date":"2023-02-02","close":11600.0},{"date":"2023-02-03","close":11720.0},{"date":"2023-02-06","close":11620.0},{"date":"2023-02-07","close":11650.0},{"date":"2023-02-08","close":12020.0},{"date":"2023-02-09","close":12050.0},{"date":"2023-02-10","close":11970.0},{"date":"2023-02-13","close":12000.0},{"date":"2023-02-14","close":11590.0},{"date":"2023-02-15","close":11450.0},{"date":"2023-02-16","close":11220.0},{"date":"2023-02-17","close":11160.0},{"date":"2023-02-20","close":11360.0},{"date":"2023-02-21","close":11380.0},{"date":"2023-02-22","close":11380.0},{"date":"2023-02-23","close":11570.0},{"date":"2023-02-24","close":11240.0},{"date":"2023-02-27","close":11350.0},{"date":"2023-02-28","close":11740.0},{"date":"2023-03-02","close":11570.0},{"date":"2023-03-03","close":11250.0},{"date":"2023-03-06","close":11190.0},{"date":"2023-03-07","close":11210.0},{"date":"2023-03-08","close":11080.0},{"date":"2023-03-09","close":11040.0},{"date":"2023-03-10","close":10760.0},{"date":"2023-03-13","close":10550.0},{"date":"2023-03-14","close":10170.0},{"date":"2023-03-15","close":10340.0},{"date":"2023-03-16","close":10280.0},{"date":"2023-03-17","close":10760.0},{"date":"2023-03-20","close":11170.0},{"date":"2023-03-21","close":11450.0},{"date":"2023-03-22","close":11550.0},{"date":"2023-03-23","close":11670.0},{"date":"2023-03-24","close":12040.0},{"date":"2023-03-27","close":12110.0},{"date":"2023-03-28","close":12470.0},{"date":"2023-03-29","close":12630.0},{"date":"2023-03-30","close":12630.0},{"date":"2023-03-31","close":12430.0},{"date":"2023-04-03","close":12660.0},{"date":"2023-04-04","close":12870.0},{"date":"2023-04-05","close":13000.0},{"date":"2023-04-06","close":12300.0},{"date":"2023-04-07","close":12350.0},{"date":"2023-04-10","close":11920.0},{"date":"2023-04-11","close":11780.0},{"date":"2023-04-12","close":11750.0},{"date":"2023-04-13","close":11710.0},{"date":"2023-04-14","close":11860.0},{"date":"2023-04-17","close":11880.0},{"date":"2023-04-18","close":11680.0},{"date":"2023-04-19","close":11680.0},{"date":"2023-04-20","close":11590.0},{"date":"2023-04-21","close":11590.0},{"date":"2023-04-24","close":11600.0},{"date":"2023-04-25","close":11510.0},{"date":"2023-04-26","close":11580.0},{"date":"2023-04-27","close":11650.0},{"date":"2023-04-28","close":11570.0},{"date":"2023-05-02","close":11900.0},{"date":"2023-05-03","close":11760.0},{"date":"2023-05-04","close":11810.0},{"date":"2023-05-08","close":11640.0},{"date":"2023-05-09","close":12100.0},{"date":"2023-05-10","close":11850.0},{"date":"2023-05-11","close":11760.0},{"date":"2023-05-12","close":11700.0},{"date":"2023-05-15","close":11790.0},{"date":"2023-05-16","close":11660.0},{"date":"2023-05-17","close":11270.0},{"date":"2023-05-18","close":11290.0},{"date":"2023-05-19","close":11320.0},{"date":"2023-05-22","close":11310.0},{"date":"2023-05-23","close":11250.0},{"date":"2023-05-24","close":11570.0},{"date":"2023-05-25","close":11150.0},{"date":"2023-05-26","close":11390.0},{"date":"2023-05-30","close":11430.0},{"date":"2023-05-31","close":11630.0},{"date":"2023-06-01","close":11940.0},{"date":"2023-06-02","close":12380.0},{"date":"2023-06-05","close":12750.0},{"date":"2023-06-07","close":12800.0},{"date":"2023-06-08","close":12750.0},{"date":"2023-06-09","close":12800.0},{"date":"2023-06-12","close":12520.0},{"date":"2023-06-13","close":12630.0},{"date":"2023-06-14","close":12830.0},{"date":"2023-06-15","close":13600.0},{"date":"2023-06-16","close":13570.0},{"date":"2023-06-19","close":13600.0},{"date":"2023-06-20","close":13550.0},{"date":"2023-06-21","close":13100.0},{"date":"2023-06-22","close":13260.0},{"date":"2023-06-23","close":13090.0},{"date":"2023-06-26","close":13950.0},{"date":"2023-06-27","close":13710.0},{"date":"2023-06-28","close":13400.0},{"date":"2023-06-29","close":12970.0},{"date":"2023-06-30","close":13020.0},{"date":"2023-07-03","close":12810.0},{"date":"2023-07-04","close":12990.0},{"date":"2023-07-05","close":12580.0},{"date":"2023-07-06","close":12290.0},{"date":"2023-07-07","close":12130.0},{"date":"2023-07-10","close":12340.0},{"date":"2023-07-11","close":12230.0},{"date":"2023-07-12","close":12510.0},{"date":"2023-07-13","close":12580.0},{"date":"2023-07-14","close":12520.0},{"date":"2023-07-17","close":12200.0},{"date":"2023-07-18","close":12650.0},{"date":"2023-07-19","close":12850.0},{"date":"2023-07-20","close":13100.0},{"date":"2023-07-21","close":12860.0},{"date":"2023-07-24","close":12590.0},{"date":"2023-07-25","close":12120.0},{"date":"2023-07-26","close":11710.0},{"date":"2023-07-27","close":11940.0},{"date":"2023-07-28","close":12120.0},{"date":"2023-07-31","close":12220.0},{"date":"2023-08-01","close":12230.0},{"date":"2023-08-02","close":12040.0},{"date":"2023-08-03","close":12200.0},{"date":"2023-08-04","close":12430.0},{"date":"2023-08-07","close":12480.0},{"date":"2023-08-08","close":12220.0},{"date":"2023-08-09","close":12600.0},{"date":"2023-08-10","close":12460.0},{"date":"2023-08-11","close":12450.0},{"date":"2023-08-14","close":12360.0},{"date":"2023-08-16","close":12520.0},{"date":"2023-08-17","close":12310.0},{"date":"2023-08-18","close":11710.0},{"date":"2023-08-21","close":11580.0},{"date":"2023-08-22","close":11520.0},{"date":"2023-08-23","close":11330.0},{"date":"2023-08-24","close":11650.0},{"date":"2023-08-25","close":11560.0},{"date":"2023-08-28","close":11390.0},{"date":"2023-08-29","close":12060.0},{"date":"2023-08-30","close":11900.0},{"date":"2023-08-31","close":12300.0},{"date":"2023-09-01","close":12070.0},{"date":"2023-09-04","close":12270.0},{"date":"2023-09-05","close":12040.0},{"date":"2023-09-06","close":12400.0},{"date":"2023-09-07","close":12320.0},{"date":"2023-09-08","close":12900.0},{"date":"2023-09-11","close":12870.0},{"date":"2023-09-12","close":12590.0},{"date":"2023-09-13","close":12220.0},{"date":"2023-09-14","close":12370.0},{"date":"2023-09-15","close":12150.0},{"date":"2023-09-18","close":12050.0},{"date":"2023-09-19","close":11890.0},{"date":"2023-09-20","close":12180.0},{"date":"2023-09-21","close":11910.0},{"date":"2023-09-22","close":11950.0},{"date":"2023-09-25","close":11670.0},{"date":"2023-09-26","close":11440.0},{"date":"2023-09-27","close":11700.0},{"date":"2023-10-04","close":11250.0},{"date":"2023-10-05","close":10760.0},{"date":"2023-10-06","close":11010.0},{"date":"2023-10-10","close":11110.0},{"date":"2023-10-11","close":11230.0},{"date":"2023-10-12","close":11260.0},{"date":"2023-10-13","close":11220.0},{"date":"2023-10-16","close":11120.0},{"date":"2023-10-17","close":11130.0},{"date":"2023-10-18","close":11040.0},{"date":"2023-10-19","close":10760.0},{"date":"2023-10-20","close":10650.0},{"date":"2023-10-23","close":10680.0},{"date":"2023-10-24","close":10750.0},{"date":"2023-10-25","close":10920.0},{"date":"2023-10-26","close":10590.0},{"date":"2023-10-27","close":10520.0},{"date":"2023-10-30","close":10580.0},{"date":"2023-10-31","close":10530.0},{"date":"2023-11-01","close":10510.0},{"date":"2023-11-02","close":10800.0},{"date":"2023-11-03","close":10880.0},{"date":"2023-11-06","close":10980.0},{"date":"2023-11-07","close":10910.0},{"date":"2023-11-08","close":10760.0},{"date":"2023-11-09","close":10600.0},{"date":"2023-11-10","close":10800.0},{"date":"2023-11-13","close":10830.0},{"date":"2023-11-14","close":11020.0},{"date":"2023-11-15","close":11160.0},{"date":"2023-11-16","close":11150.0},{"date":"2023-11-17","close":11170.0},{"date":"2023-11-20","close":11160.0},{"date":"2023-11-21","close":11140.0},{"date":"2023-11-22","close":10940.0},{"date":"2023-11-23","close":10890.0},{"date":"2023-11-24","close":10780.0},{"date":"2023-11-27","close":10690.0},{"date":"2023-11-28","close":10540.0},{"date":"2023-11-29","close":10580.0},{"date":"2023-11-30","close":10590.0},{"date":"2023-12-01","close":10460.0},{"date":"2023-12-04","close":10460.0},{"date":"2023-12-05","close":10440.0},{"date":"2023-12-06","close":10440.0},{"date":"2023-12-07","close":10430.0},{"date":"2023-12-08","close":10470.0},{"date":"2023-12-11","close":10840.0},{"date":"2023-12-12","close":11390.0},{"date":"2023-12-13","close":11150.0},{"date":"2023-12-14","close":11290.0},{"date":"2023-12-15","close":11270.0},{"date":"2023-12-18","close":11570.0},{"date":"2023-12-19","close":11480.0},{"date":"2023-12-20","close":11590.0},{"date":"2023-12-21","close":11240.0},{"date":"2023-12-22","close":11590.0},{"date":"2023-12-26","close":11710.0},{"date":"2023-12-27","close":11660.0},{"date":"2023-12-28","close":11840.0},{"date":"2024-01-02","close":12200.0},{"date":"2024-01-03","close":12410.0},{"date":"2024-01-04","close":12350.0},{"date":"2024-01-05","close":12160.0},{"date":"2024-01-08","close":12610.0},{"date":"2024-01-09","close":12580.0},{"date":"2024-01-10","close":12500.0},{"date":"2024-01-11","close":12230.0},{"date":"2024-01-12","close":12040.0},{"date":"2024-01-15","close":11900.0},{"date":"2024-01-16","close":11890.0},{"date":"2024-01-17","close":11850.0},{"date":"2024-01-18","close":12050.0},{"date":"2024-01-19","close":11950.0},{"date":"2024-01-22","close":11840.0},{"date":"2024-01-23","close":11880.0},{"date":"2024-01-24","close":11690.0},{"date":"2024-01-25","close":11690.0},{"date":"2024-01-26","close":11730.0},{"date":"2024-01-29","close":11530.0},{"date":"2024-01-30","close":11590.0},{"date":"2024-01-31","close":11470.0},{"date":"2024-02-01","close":11390.0},{"date":"2024-02-02","close":11310.0},{"date":"2024-02-05","close":11170.0},{"date":"2024-02-06","close":11130.0},{"date":"2024-02-07","close":11060.0},{"date":"2024-02-08","close":11180.0},{"date":"2024-02-13","close":11340.0},{"date":"2024-02-14","close":11240.0},{"date":"2024-02-15","close":11240.0},{"date":"2024-02-16","close":11370.0},{"date":"2024-02-19","close":11330.0},{"date":"2024-02-20","close":11330.0},{"date":"2024-02-21","close":11670.0},{"date":"2024-02-22","close":11400.0},{"date":"2024-02-23","close":11440.0},{"date":"2024-02-26","close":11430.0},{"date":"2024-02-27","close":11110.0},{"date":"2024-02-28","close":11280.0},{"date":"2024-02-29","close":11290.0},{"date":"2024-03-04","close":11150.0},{"date":"2024-03-05","close":10900.0},{"date":"2024-03-06","close":11030.0},{"date":"2024-03-07","close":10900.0},{"date":"2024-03-08","close":10890.0},{"date":"2024-03-11","close":10790.0},{"date":"2024-03-12","close":10750.0},{"date":"2024-03-13","close":10730.0},{"date":"2024-03-14","close":11020.0},{"date":"2024-03-15","close":10900.0},{"date":"2024-03-18","close":10940.0},{"date":"2024-03-19","close":10940.0},{"date":"2024-03-20","close":10940.0},{"date":"2024-03-21","close":11010.0},{"date":"2024-03-22","close":11050.0},{"date":"2024-03-25","close":10960.0},{"date":"2024-03-26","close":11240.0},{"date":"2024-03-27","close":11100.0},{"date":"2024-03-28","close":11000.0},{"date":"2024-03-29","close":10900.0},{"date":"2024-04-01","close":10960.0},{"date":"2024-04-02","close":10900.0},{"date":"2024-04-03","close":10810.0},{"date":"2024-04-04","close":10620.0},{"date":"2024-04-05","close":10350.0},{"date":"2024-04-08","close":10130.0},{"date":"2024-04-09","close":10090.0},{"date":"2024-04-11","close":9950.0},{"date":"2024-04-12","close":9940.0},{"date":"2024-04-15","close":9810.0},{"date":"2024-04-16","close":9740.0},{"date":"2024-04-17","close":9700.0},{"date":"2024-04-18","close":9710.0},{"date":"2024-04-19","close":9700.0},{"date":"2024-04-22","close":9250.0},{"date":"2024-04-23","close":9440.0},{"date":"2024-04-24","close":9360.0},{"date":"2024-04-25","close":9290.0},{"date":"2024-04-26","close":9350.0},{"date":"2024-04-29","close":9200.0},{"date":"2024-04-30","close":9220.0},{"date":"2024-05-02","close":9180.0},{"date":"2024-05-03","close":9360.0},{"date":"2024-05-07","close":9490.0},{"date":"2024-05-08","close":9430.0},{"date":"2024-05-09","close":9450.0},{"date":"2024-05-10","close":9410.0},{"date":"2024-05-13","close":9130.0},{"date":"2024-05-14","close":9230.0},{"date":"2024-05-16","close":9170.0},{"date":"2024-05-17","close":9160.0},{"date":"2024-05-20","close":8910.0},{"date":"2024-05-21","close":8940.0},{"date":"2024-05-22","close":8940.0},{"date":"2024-05-23","close":8760.0},{"date":"2024-05-24","close":8400.0},{"date":"2024-05-27","close":8200.0},{"date":"2024-05-28","close":7990.0},{"date":"2024-05-29","close":7840.0},{"date":"2024-05-30","close":7950.0},{"date":"2024-05-31","close":8100.0},{"date":"2024-06-03","close":8270.0},{"date":"2024-06-04","close":8240.0},{"date":"2024-06-05","close":8190.0},{"date":"2024-06-07","close":8180.0},{"date":"2024-06-10","close":8070.0},{"date":"2024-06-11","close":8100.0},{"date":"2024-06-12","close":8020.0},{"date":"2024-06-13","close":8060.0},{"date":"2024-06-14","close":8020.0},{"date":"2024-06-17","close":7950.0},{"date":"2024-06-18","close":8000.0},{"date":"2024-06-19","close":7960.0},{"date":"2024-06-20","close":8340.0},{"date":"2024-06-21","close":8150.0},{"date":"2024-06-24","close":8100.0},{"date":"2024-06-25","close":8080.0},{"date":"2024-06-26","close":8010.0},{"date":"2024-06-27","close":8100.0},{"date":"2024-06-28","close":7960.0},{"date":"2024-07-01","close":7990.0},{"date":"2024-07-02","close":7890.0},{"date":"2024-07-03","close":7750.0},{"date":"2024-07-04","close":7650.0},{"date":"2024-07-05","close":7670.0},{"date":"2024-07-08","close":7770.0},{"date":"2024-07-09","close":7740.0},{"date":"2024-07-10","close":8220.0},{"date":"2024-07-11","close":8230.0},{"date":"2024-07-12","close":8050.0},{"date":"2024-07-15","close":8060.0},{"date":"2024-07-16","close":8000.0},{"date":"2024-07-17","close":7950.0},{"date":"2024-07-18","close":7950.0},{"date":"2024-07-19","close":7940.0},{"date":"2024-07-22","close":7800.0},{"date":"2024-07-23","close":7690.0},{"date":"2024-07-24","close":7600.0},{"date":"2024-07-25","close":7400.0},{"date":"2024-07-26","close":7370.0},{"date":"2024-07-29","close":7580.0},{"date":"2024-07-30","close":7580.0},{"date":"2024-07-31","close":7620.0},{"date":"2024-08-01","close":7510.0},{"date":"2024-08-02","close":7300.0},{"date":"2024-08-05","close":6350.0},{"date":"2024-08-06","close":6570.0},{"date":"2024-08-07","close":6620.0},{"date":"2024-08-08","close":6550.0},{"date":"2024-08-09","close":6910.0},{"date":"2024-08-12","close":6980.0},{"date":"2024-08-13","close":6890.0},{"date":"2024-08-14","close":6940.0},{"date":"2024-08-16","close":6800.0},{"date":"2024-08-19","close":6720.0},{"date":"2024-08-20","close":6760.0},{"date":"2024-08-21","close":6960.0},{"date":"2024-08-22","close":6950.0},{"date":"2024-08-23","close":6870.0},{"date":"2024-08-26","close":6940.0},{"date":"2024-08-27","close":7020.0},{"date":"2024-08-28","close":7000.0},{"date":"2024-08-29","close":6860.0},{"date":"2024-08-30","close":6960.0},{"date":"2024-09-02","close":6940.0},{"date":"2024-09-03","close":6850.0},{"date":"2024-09-04","close":6850.0},{"date":"2024-09-05","close":6800.0},{"date":"2024-09-06","close":6500.0},{"date":"2024-09-09","close":6160.0},{"date":"2024-09-10","close":6010.0},{"date":"2024-09-11","close":6010.0},{"date":"2024-09-12","close":6010.0},{"date":"2024-09-13","close":6110.0},{"date":"2024-09-19","close":6670.0},{"date":"2024-09-20","close":6500.0},{"date":"2024-09-23","close":6360.0},{"date":"2024-09-24","close":6390.0},{"date":"2024-09-25","close":6240.0},{"date":"2024-09-26","close":6350.0},{"date":"2024-09-27","close":6390.0},{"date":"2024-09-30","close":6330.0},{"date":"2024-10-02","close":6450.0},{"date":"2024-10-04","close":6590.0},{"date":"2024-10-07","close":6610.0},{"date":"2024-10-08","close":6730.0},{"date":"2024-10-10","close":6610.0},{"date":"2024-10-11","close":6540.0},{"date":"2024-10-14","close":6390.0},{"date":"2024-10-15","close":6460.0},{"date":"2024-10-16","close":6480.0},{"date":"2024-10-17","close":6610.0},{"date":"2024-10-18","close":6660.0},{"date":"2024-10-21","close":6670.0},{"date":"2024-10-22","close":6630.0},{"date":"2024-10-23","close":6360.0},{"date":"2024-10-24","close":6250.0},{"date":"2024-10-25","close":6220.0},{"date":"2024-10-28","close":6280.0},{"date":"2024-10-29","close":6200.0},{"date":"2024-10-30","close":6270.0},{"date":"2024-10-31","close":6190.0},{"date":"2024-11-01","close":6190.0},{"date":"2024-11-04","close":6260.0},{"date":"2024-11-05","close":6270.0},{"date":"2024-11-06","close":6270.0},{"date":"2024-11-07","close":6190.0},{"date":"2024-11-08","close":6180.0},{"date":"2024-11-11","close":6050.0},{"date":"2024-11-12","close":5690.0},{"date":"2024-11-13","close":5250.0},{"date":"2024-11-14","close":5060.0},{"date":"2024-11-15","close":5100.0},{"date":"2024-11-18","close":5170.0},{"date":"2024-11-19","close":5280.0},{"date":"2024-11-20","close":5280.0},{"date":"2024-11-21","close":5350.0},{"date":"2024-11-22","close":5430.0},{"date":"2024-11-25","close":5460.0},{"date":"2024-11-26","close":5440.0},{"date":"2024-11-27","close":5360.0},{"date":"2024-11-28","close":5330.0},{"date":"2024-11-29","close":5250.0},{"date":"2024-12-02","close":5140.0},{"date":"2024-12-03","close":5150.0},{"date":"2024-12-04","close":5100.0},{"date":"2024-12-05","close":5050.0},{"date":"2024-12-06","close":5010.0},{"date":"2024-12-09","close":4755.0},{"date":"2024-12-10","close":4940.0},{"date":"2024-12-11","close":5320.0},{"date":"2024-12-12","close":5430.0},{"date":"2024-12-13","close":5300.0},{"date":"2024-12-16","close":5540.0},{"date":"2024-12-17","close":5570.0},{"date":"2024-12-18","close":5610.0},{"date":"2024-12-19","close":5480.0},{"date":"2024-12-20","close":5420.0},{"date":"2024-12-23","close":5470.0},{"date":"2024-12-24","close":5410.0},{"date":"2024-12-26","close":5400.0},{"date":"2024-12-27","close":5120.0},{"date":"2024-12-30","close":5110.0},{"date":"2025-01-02","close":5330.0},{"date":"2025-01-03","close":5510.0},{"date":"2025-01-06","close":5660.0},{"date":"2025-01-07","close":5660.0},{"date":"2025-01-08","close":5670.0},{"date":"2025-01-09","close":5750.0},{"date":"2025-01-10","close":5770.0},{"date":"2025-01-13","close":5710.0},{"date":"2025-01-14","close":6180.0},{"date":"2025-01-15","close":6230.0},{"date":"2025-01-16","close":6220.0},{"date":"2025-01-17","close":6200.0},{"date":"2025-01-20","close":6650.0},{"date":"2025-01-21","close":6730.0},{"date":"2025-01-22","close":6650.0},{"date":"2025-01-23","close":6630.0},{"date":"2025-01-24","close":6540.0},{"date":"2025-01-31","close":6600.0},{"date":"2025-02-03","close":6200.0},{"date":"2025-02-04","close":6520.0},{"date":"2025-02-05","close":6720.0},{"date":"2025-02-06","close":6770.0},{"date":"2025-02-07","close":6740.0},{"date":"2025-02-10","close":6510.0},{"date":"2025-02-11","close":6460.0},{"date":"2025-02-12","close":6450.0},{"date":"2025-02-13","close":6480.0},{"date":"2025-02-14","close":6380.0},{"date":"2025-02-17","close":6370.0},{"date":"2025-02-18","close":6350.0},{"date":"2025-02-19","close":6360.0},{"date":"2025-02-20","close":6310.0},{"date":"2025-02-21","close":6310.0},{"date":"2025-02-24","close":6290.0},{"date":"2025-02-25","close":6300.0},{"date":"2025-02-26","close":6300.0},{"date":"2025-02-27","close":6270.0},{"date":"2025-02-28","close":6250.0},{"date":"2025-03-04","close":6200.0},{"date":"2025-03-05","close":6230.0},{"date":"2025-03-06","close":6210.0},{"date":"2025-03-07","close":6200.0},{"date":"2025-03-10","close":6240.0},{"date":"2025-03-11","close":6240.0},{"date":"2025-03-12","close":6270.0},{"date":"2025-03-13","close":6270.0},{"date":"2025-03-14","close":6220.0},{"date":"2025-03-17","close":6200.0},{"date":"2025-03-18","close":6140.0},{"date":"2025-03-19","close":6190.0},{"date":"2025-03-20","close":6160.0},{"date":"2025-03-21","close":6120.0},{"date":"2025-03-24","close":6240.0},{"date":"2025-03-25","close":6220.0},{"date":"2025-03-26","close":6200.0},{"date":"2025-03-27","close":6180.0},{"date":"2025-03-28","close":6230.0},{"date":"2025-03-31","close":6230.0},{"date":"2025-04-01","close":6210.0},{"date":"2025-04-02","close":6140.0},{"date":"2025-04-03","close":6040.0},{"date":"2025-04-04","close":6080.0},{"date":"2025-04-07","close":5780.0},{"date":"2025-04-08","close":5640.0},{"date":"2025-04-09","close":4970.0},{"date":"2025-04-10","close":5190.0},{"date":"2025-04-11","close":5500.0},{"date":"2025-04-14","close":5530.0},{"date":"2025-04-15","close":5680.0},{"date":"2025-04-16","close":5580.0},{"date":"2025-04-17","close":5580.0},{"date":"2025-04-18","close":5590.0},{"date":"2025-04-21","close":5860.0},{"date":"2025-04-22","close":6110.0},{"date":"2025-04-23","close":6640.0},{"date":"2025-04-24","close":6420.0},{"date":"2025-04-25","close":6230.0},{"date":"2025-04-28","close":6170.0},{"date":"2025-04-29","close":6400.0},{"date":"2025-04-30","close":6390.0},{"date":"2025-05-02","close":6330.0},{"date":"2025-05-07","close":6270.0},{"date":"2025-05-08","close":6410.0},{"date":"2025-05-09","close":6570.0},{"date":"2025-05-12","close":6590.0},{"date":"2025-05-13","close":6620.0},{"date":"2025-05-14","close":6450.0},{"date":"2025-05-15","close":6330.0},{"date":"2025-05-16","close":6140.0},{"date":"2025-05-19","close":6090.0},{"date":"2025-05-20","close":6290.0},{"date":"2025-05-21","close":6240.0},{"date":"2025-05-22","close":6250.0},{"date":"2025-05-23","close":6290.0},{"date":"2025-05-26","close":6280.0},{"date":"2025-05-27","close":6290.0},{"date":"2025-05-28","close":6340.0},{"date":"2025-05-29","close":6340.0},{"date":"2025-05-30","close":6380.0},{"date":"2025-06-02","close":6390.0},{"date":"2025-06-04","close":6390.0},{"date":"2025-06-05","close":6450.0},{"date":"2025-06-09","close":6440.0},{"date":"2025-06-10","close":6400.0},{"date":"2025-06-11","close":6440.0},{"date":"2025-06-12","close":6390.0},{"date":"2025-06-13","close":6270.0},{"date":"2025-06-16","close":6280.0},{"date":"2025-06-17","close":6220.0},{"date":"2025-06-18","close":6250.0},{"date":"2025-06-19","close":6170.0},{"date":"2025-06-20","close":6280.0},{"date":"2025-06-23","close":6160.0},{"date":"2025-06-24","close":6290.0},{"date":"2025-06-25","close":6220.0},{"date":"2025-06-26","close":6100.0},{"date":"2025-06-27","close":5950.0},{"date":"2025-06-30","close":5940.0},{"date":"2025-07-01","close":6080.0},{"date":"2025-07-02","close":5920.0},{"date":"2025-07-03","close":6020.0},{"date":"2025-07-04","close":5960.0},{"date":"2025-07-07","close":6000.0},{"date":"2025-07-08","close":6010.0},{"date":"2025-07-09","close":5980.0},{"date":"2025-07-10","close":6040.0},{"date":"2025-07-11","close":6060.0},{"date":"2025-07-14","close":6170.0},{"date":"2025-07-15","close":6140.0},{"date":"2025-07-16","close":6020.0},{"date":"2025-07-17","close":6330.0},{"date":"2025-07-18","close":6310.0},{"date":"2025-07-21","close":6310.0},{"date":"2025-07-22","close":6250.0},{"date":"2025-07-23","close":6200.0},{"date":"2025-07-24","close":6110.0},{"date":"2025-07-25","close":6290.0},{"date":"2025-07-28","close":5920.0},{"date":"2025-07-29","close":6080.0},{"date":"2025-07-30","close":6030.0},{"date":"2025-07-31","close":6020.0},{"date":"2025-08-01","close":5980.0},{"date":"2025-08-04","close":5920.0},{"date":"2025-08-05","close":5870.0},{"date":"2025-08-06","close":5980.0},{"date":"2025-08-07","close":5980.0},{"date":"2025-08-08","close":5950.0},{"date":"2025-08-11","close":5900.0},{"date":"2025-08-12","close":5870.0},{"date":"2025-08-13","close":5820.0},{"date":"2025-08-14","close":5890.0},{"date":"2025-08-18","close":5680.0},{"date":"2025-08-19","close":5680.0},{"date":"2025-08-20","close":5570.0},{"date":"2025-08-21","close":5560.0},{"date":"2025-08-22","close":5570.0},{"date":"2025-08-25","close":5600.0},{"date":"2025-08-26","close":5460.0},{"date":"2025-08-27","close":5500.0},{"date":"2025-08-28","close":5530.0},{"date":"2025-08-29","close":5480.0},{"date":"2025-09-01","close":5480.0},{"date":"2025-09-02","close":5560.0},{"date":"2025-09-03","close":5520.0},{"date":"2025-09-04","close":5500.0},{"date":"2025-09-05","close":5500.0},{"date":"2025-09-08","close":5520.0},{"date":"2025-09-09","close":5500.0},{"date":"2025-09-10","close":5500.0},{"date":"2025-09-11","close":5500.0},{"date":"2025-09-12","close":5490.0},{"date":"2025-09-15","close":5410.0},{"date":"2025-09-16","close":5340.0},{"date":"2025-09-17","close":5300.0},{"date":"2025-09-18","close":5570.0},{"date":"2025-09-19","close":5610.0},{"date":"2025-09-22","close":5730.0},{"date":"2025-09-23","close":5760.0},{"date":"2025-09-24","close":5630.0},{"date":"2025-09-25","close":5620.0},{"date":"2025-09-26","close":5440.0},{"date":"2025-09-29","close":5400.0},{"date":"2025-09-30","close":5380.0},{"date":"2025-10-01","close":5390.0},{"date":"2025-10-02","close":5380.0},{"date":"2025-10-10","close":5250.0},{"date":"2025-10-13","close":5190.0},{"date":"2025-10-14","close":5190.0},{"date":"2025-10-15","close":5400.0},{"date":"2025-10-16","close":5330.0},{"date":"2025-10-17","close":5080.0},{"date":"2025-10-20","close":5250.0},{"date":"2025-10-21","close":5420.0},{"date":"2025-10-22","close":5510.0},{"date":"2025-10-23","close":5320.0},{"date":"2025-10-24","close":5200.0},{"date":"2025-10-27","close":5280.0},{"date":"2025-10-28","close":5210.0},{"date":"2025-10-29","close":5120.0},{"date":"2025-10-30","close":5080.0},{"date":"2025-10-31","close":5030.0},{"date":"2025-11-03","close":4980.0},{"date":"2025-11-04","close":5670.0},{"date":"2025-11-05","close":5640.0},{"date":"2025-11-06","close":5710.0},{"date":"2025-11-07","close":5530.0},{"date":"2025-11-10","close":5500.0},{"date":"2025-11-11","close":5460.0},{"date":"2025-11-12","close":5530.0},{"date":"2025-11-13","close":5530.0},{"date":"2025-11-14","close":5380.0},{"date":"2025-11-17","close":5290.0},{"date":"2025-11-18","close":5100.0},{"date":"2025-11-19","close":5080.0},{"date":"2025-11-20","close":5190.0},{"date":"2025-11-21","close":5080.0},{"date":"2025-11-24","close":5050.0},{"date":"2025-11-25","close":5080.0},{"date":"2025-11-26","close":5180.0},{"date":"2025-11-27","close":5150.0},{"date":"2025-11-28","close":5450.0},{"date":"2025-12-01","close":5710.0},{"date":"2025-12-02","close":5800.0},{"date":"2025-12-03","close":5870.0},{"date":"2025-12-04","close":5860.0},{"date":"2025-12-05","close":5770.0},{"date":"2025-12-08","close":6810.0},{"date":"2025-12-09","close":6700.0},{"date":"2025-12-10","close":6470.0},{"date":"2025-12-11","close":6510.0},{"date":"2025-12-12","close":6420.0},{"date":"2025-12-15","close":6270.0},{"date":"2025-12-16","close":6280.0},{"date":"2025-12-17","close":6170.0},{"date":"2025-12-18","close":6040.0},{"date":"2025-12-19","close":6100.0},{"date":"2025-12-22","close":6840.0},{"date":"2025-12-23","close":6670.0},{"date":"2025-12-24","close":6600.0},{"date":"2025-12-26","close":6630.0},{"date":"2025-12-29","close":6540.0},{"date":"2025-12-30","close":6700.0},{"date":"2026-01-02","close":6680.0},{"date":"2026-01-05","close":6540.0},{"date":"2026-01-06","close":6600.0},{"date":"2026-01-07","close":6860.0},{"date":"2026-01-08","close":6830.0},{"date":"2026-01-09","close":6580.0},{"date":"2026-01-12","close":6610.0},{"date":"2026-01-13","close":6650.0},{"date":"2026-01-14","close":6500.0},{"date":"2026-01-15","close":6540.0},{"date":"2026-01-16","close":6350.0},{"date":"2026-01-19","close":6260.0},{"date":"2026-01-20","close":6380.0},{"date":"2026-01-21","close":6300.0},{"date":"2026-01-22","close":6810.0},{"date":"2026-01-23","close":6690.0},{"date":"2026-01-26","close":6870.0},{"date":"2026-01-27","close":6660.0},{"date":"2026-01-28","close":6710.0},{"date":"2026-01-29","close":6790.0},{"date":"2026-01-30","close":6640.0},{"date":"2026-02-02","close":7010.0},{"date":"2026-02-03","close":7010.0},{"date":"2026-02-04","close":7160.0},{"date":"2026-02-05","close":6880.0},{"date":"2026-02-06","close":6500.0},{"date":"2026-02-09","close":6590.0},{"date":"2026-02-10","close":6840.0},{"date":"2026-02-11","close":6800.0},{"date":"2026-02-12","close":6760.0},{"date":"2026-02-13","close":6680.0},{"date":"2026-02-19","close":6900.0},{"date":"2026-02-20","close":6910.0},{"date":"2026-02-23","close":6880.0},{"date":"2026-02-24","close":6990.0},{"date":"2026-02-25","close":6870.0},{"date":"2026-02-26","close":6850.0},{"date":"2026-02-27","close":6640.0},{"date":"2026-03-03","close":6270.0},{"date":"2026-03-04","close":5490.0},{"date":"2026-03-05","close":6100.0},{"date":"2026-03-06","close":6060.0},{"date":"2026-03-09","close":5600.0},{"date":"2026-03-10","close":5770.0},{"date":"2026-03-11","close":5920.0},{"date":"2026-03-12","close":6000.0},{"date":"2026-03-13","close":5980.0},{"date":"2026-03-16","close":5860.0},{"date":"2026-03-17","close":5880.0},{"date":"2026-03-18","close":5880.0},{"date":"2026-03-19","close":5810.0},{"date":"2026-03-20","close":5910.0},{"date":"2026-03-23","close":5660.0},{"date":"2026-03-24","close":5760.0},{"date":"2026-03-25","close":5880.0},{"date":"2026-03-26","close":5790.0},{"date":"2026-03-27","close":5730.0},{"date":"2026-03-30","close":5740.0},{"date":"2026-03-31","close":5700.0},{"date":"2026-04-01","close":5990.0},{"date":"2026-04-02","close":5870.0},{"date":"2026-04-03","close":5700.0},{"date":"2026-04-06","close":5530.0},{"date":"2026-04-07","close":5460.0},{"date":"2026-04-08","close":5500.0},{"date":"2026-04-09","close":5470.0},{"date":"2026-04-10","close":5580.0},{"date":"2026-04-13","close":5560.0},{"date":"2026-04-14","close":5650.0},{"date":"2026-04-15","close":5610.0},{"date":"2026-04-16","close":5750.0},{"date":"2026-04-17","close":5840.0},{"date":"2026-04-20","close":5790.0},{"date":"2026-04-21","close":5680.0},{"date":"2026-04-22","close":5630.0},{"date":"2026-04-23","close":5750.0},{"date":"2026-04-24","close":5870.0},{"date":"2026-04-27","close":6040.0},{"date":"2026-04-28","close":5940.0},{"date":"2026-04-29","close":5970.0},{"date":"2026-04-30","close":5830.0},{"date":"2026-05-04","close":5880.0},{"date":"2026-05-06","close":5740.0},{"date":"2026-05-07","close":5560.0},{"date":"2026-05-08","close":5340.0},{"date":"2026-05-11","close":5210.0},{"date":"2026-05-12","close":5050.0},{"date":"2026-05-13","close":5130.0},{"date":"2026-05-14","close":5170.0},{"date":"2026-05-15","close":4995.0},{"date":"2026-05-18","close":4995.0},{"date":"2026-05-19","close":5000.0},{"date":"2026-05-20","close":4875.0},{"date":"2026-05-21","close":4810.0},{"date":"2026-05-22","close":5080.0},{"date":"2026-05-26","close":4885.0},{"date":"2026-05-27","close":4660.0},{"date":"2026-05-28","close":4680.0},{"date":"2026-05-29","close":4645.0},{"date":"2026-06-01","close":4400.0},{"date":"2026-06-02","close":4410.0},{"date":"2026-06-04","close":4305.0},{"date":"2026-06-05","close":4210.0},{"date":"2026-06-08","close":3910.0},{"date":"2026-06-09","close":4150.0},{"date":"2026-06-10","close":4050.0},{"date":"2026-06-11","close":4150.0},{"date":"2026-06-12","close":4155.0},{"date":"2026-06-15","close":4255.0},{"date":"2026-06-16","close":4205.0},{"date":"2026-06-17","close":4155.0},{"date":"2026-06-18","close":4080.0},{"date":"2026-06-19","close":4010.0},{"date":"2026-06-22","close":3910.0},{"date":"2026-06-23","close":3905.0},{"date":"2026-06-24","close":3950.0},{"date":"2026-06-25","close":3720.0},{"date":"2026-06-26","close":3875.0},{"date":"2026-06-29","close":4020.0},{"date":"2026-06-30","close":4150.0},{"date":"2026-07-01","close":4095.0},{"date":"2026-07-02","close":4130.0},{"date":"2026-07-03","close":4065.0},{"date":"2026-07-06","close":3995.0},{"date":"2026-07-07","close":4000.0},{"date":"2026-07-08","close":3955.0},{"date":"2026-07-09","close":3995.0},{"date":"2026-07-10","close":4105.0},{"date":"2026-07-13","close":3900.0},{"date":"2026-07-14","close":3975.0},{"date":"2026-07-15","close":3975.0},{"date":"2026-07-16","close":4000.0},{"date":"2026-07-20","close":3915.0},{"date":"2026-07-21","close":3970.0},{"date":"2026-07-22","close":3995.0},{"date":"2026-07-23","close":4085.0},{"date":"2026-07-24","close":4080.0},{"date":"2026-07-27","close":4160.0},{"date":"2026-07-28","close":3970.0},{"date":"2026-07-29","close":3790.0},{"date":"2026-07-30","close":3865.0},{"date":"2026-07-31","close":3910.0},{"date":"2026-08-03","close":3850.0},{"date":"2026-08-04","close":4055.0},{"date":"2026-08-05","close":4140.0},{"date":"2026-08-06","close":4225.0},{"date":"2026-08-07","close":4230.0},{"date":"2026-08-10","close":4290.0},{"date":"2026-08-11","close":4305.0},{"date":"2026-08-12","close":4255.0},{"date":"2026-08-13","close":4220.0},{"date":"2026-08-14","close":4250.0},{"date":"2026-08-18","close":4110.0},{"date":"2026-08-19","close":4075.0},{"date":"2026-08-20","close":4080.0},{"date":"2026-08-21","close":3980.0},{"date":"2026-08-24","close":3995.0},{"date":"2026-08-25","close":3970.0},{"date":"2026-08-26","close":3965.0},{"date":"2026-08-27","close":4005.0},{"date":"2026-08-28","close":4045.0},{"date":"2026-08-31","close":4070.0},{"date":"2026-09-01","close":3995.0},{"date":"2026-09-02","close":4010.0},{"date":"2026-09-03","close":3995.0},{"date":"2026-09-04","close":3965.0},{"date":"2026-09-07","close":3965.0},{"date":"2026-09-08","close":3970.0},{"date":"2026-09-09","close":3995.0},{"date":"2026-09-10","close":3995.0},{"date":"2026-09-11","close":3995.0},{"date":"2026-09-14","close":4070.0},{"date":"2026-09-15","close":4030.0},{"date":"2026-09-16","close":4045.0},{"date":"2026-09-17","close":4020.0},{"date":"2026-09-18","close":4095.0},{"date":"2026-09-21","close":4025.0},{"date":"2026-09-22","close":4000.0},{"date":"2026-09-23","close":4015.0},{"date":"2026-09-28","close":4005.0},{"date":"2026-09-29","close":4390.0},{"date":"2026-09-30","close":4600.0},{"date":"2026-10-01","close":4770.0},{"date":"2026-10-02","close":5220.0},{"date":"2026-10-06","close":6030.0},{"date":"2026-10-07","close":5810.0},{"date":"2026-10-08","close":5970.0},{"date":"2026-10-12","close":5330.0},{"date":"2026-10-13","close":5670.0},{"date":"2026-10-14","close":5460.0},{"date":"2026-10-15","close":5060.0},{"date":"2026-10-16","close":5430.0},{"date":"2026-10-19","close":5600.0},{"date":"2026-10-20","close":5150.0},{"date":"2026-10-21","close":5080.0},{"date":"2026-10-22","close":4775.0},{"date":"2026-10-23","close":4850.0}],"chart_data":[{"date":"2024-10-23","open":6570,"high":6580,"low":6300,"close":6360,"volume":16922,"rsi_14":51.13,"sma_20":6492.5,"sma_60":6742.67,"sma_120":7570.67},{"date":"2024-10-24","open":6350,"high":6380,"low":6110,"close":6250,"volume":31469,"rsi_14":42.42,"sma_20":6487.0,"sma_60":6718.67,"sma_120":7544.75},{"date":"2024-10-25","open":6110,"high":6220,"low":6060,"close":6220,"volume":23463,"rsi_14":34.71,"sma_20":6478.5,"sma_60":6695.67,"sma_120":7519.17},{"date":"2024-10-28","open":6120,"high":6300,"low":6120,"close":6280,"volume":12798,"rsi_14":36.8,"sma_20":6480.5,"sma_60":6677.0,"sma_120":7493.58},{"date":"2024-10-29","open":6280,"high":6280,"low":6160,"close":6200,"volume":11875,"rsi_14":28.1,"sma_20":6473.0,"sma_60":6657.5,"sma_120":7468.58},{"date":"2024-10-30","open":6200,"high":6300,"low":6150,"close":6270,"volume":10085,"rsi_14":35.34,"sma_20":6467.0,"sma_60":6635.67,"sma_120":7444.0},{"date":"2024-10-31","open":6190,"high":6250,"low":6100,"close":6190,"volume":9170,"rsi_14":35.04,"sma_20":6460.0,"sma_60":6612.5,"sma_120":7419.08},{"date":"2024-11-01","open":6100,"high":6230,"low":6100,"close":6190,"volume":4016,"rsi_14":40.2,"sma_20":6447.0,"sma_60":6588.67,"sma_120":7392.67},{"date":"2024-11-04","open":6190,"high":6310,"low":6130,"close":6260,"volume":8969,"rsi_14":40.2,"sma_20":6430.5,"sma_60":6567.83,"sma_120":7365.75},{"date":"2024-11-05","open":6230,"high":6350,"low":6200,"close":6270,"volume":8910,"rsi_14":39.6,"sma_20":6413.5,"sma_60":6550.67,"sma_120":7339.42},{"date":"2024-11-06","open":6270,"high":6320,"low":6150,"close":6270,"volume":6232,"rsi_14":30.68,"sma_20":6390.5,"sma_60":6549.33,"sma_120":7312.92},{"date":"2024-11-07","open":6300,"high":6300,"low":6180,"close":6190,"volume":3410,"rsi_14":24.18,"sma_20":6369.5,"sma_60":6543.0,"sma_120":7286.08},{"date":"2024-11-08","open":6200,"high":6290,"low":6080,"close":6180,"volume":16548,"rsi_14":23.08,"sma_20":6351.5,"sma_60":6535.67,"sma_120":7261.5},{"date":"2024-11-11","open":6180,"high":6180,"low":5850,"close":6050,"volume":24569,"rsi_14":21.0,"sma_20":6334.5,"sma_60":6527.33,"sma_120":7235.0},{"date":"2024-11-12","open":5890,"high":5960,"low":5610,"close":5690,"volume":24476,"rsi_14":19.27,"sma_20":6296.0,"sma_60":6507.0,"sma_120":7206.0},{"date":"2024-11-13","open":5730,"high":5790,"low":5160,"close":5250,"volume":38461,"rsi_14":14.79,"sma_20":6234.5,"sma_60":6478.17,"sma_120":7173.42},{"date":"2024-11-14","open":5220,"high":5550,"low":5000,"close":5060,"volume":31393,"rsi_14":13.29,"sma_20":6157.0,"sma_60":6447.67,"sma_120":7141.33},{"date":"2024-11-15","open":4770,"high":5160,"low":4700,"close":5100,"volume":48738,"rsi_14":12.18,"sma_20":6079.0,"sma_60":6417.0,"sma_120":7109.33},{"date":"2024-11-18","open":5050,"high":5280,"low":5010,"close":5170,"volume":15593,"rsi_14":16.77,"sma_20":6004.0,"sma_60":6389.83,"sma_120":7077.92},{"date":"2024-11-19","open":5100,"high":5280,"low":5100,"close":5280,"volume":8848,"rsi_14":18.87,"sma_20":5936.5,"sma_60":6365.83,"sma_120":7048.92},{"date":"2024-11-20","open":5300,"high":5320,"low":5210,"close":5280,"volume":5546,"rsi_14":19.87,"sma_20":5882.5,"sma_60":6341.17,"sma_120":7022.92},{"date":"2024-11-21","open":5300,"high":5390,"low":5260,"close":5350,"volume":4265,"rsi_14":23.42,"sma_20":5837.5,"sma_60":6314.33,"sma_120":6999.17},{"date":"2024-11-22","open":5290,"high":5450,"low":5290,"close":5430,"volume":7421,"rsi_14":23.9,"sma_20":5798.0,"sma_60":6289.0,"sma_120":6977.83},{"date":"2024-11-25","open":5430,"high":5490,"low":5370,"close":5460,"volume":15807,"rsi_14":24.84,"sma_20":5757.0,"sma_60":6265.5,"sma_120":6958.0},{"date":"2024-11-26","open":5220,"high":5460,"low":5220,"close":5440,"volume":22267,"rsi_14":24.54,"sma_20":5719.0,"sma_60":6240.5,"sma_120":6937.08},{"date":"2024-11-27","open":5390,"high":5460,"low":5360,"close":5360,"volume":4713,"rsi_14":24.54,"sma_20":5673.5,"sma_60":6212.83,"sma_120":6914.25},{"date":"2024-11-28","open":5360,"high":5400,"low":5220,"close":5330,"volume":14446,"rsi_14":24.24,"sma_20":5630.5,"sma_60":6185.0,"sma_120":6889.75},{"date":"2024-11-29","open":5240,"high":5390,"low":5200,"close":5250,"volume":6430,"rsi_14":25.0,"sma_20":5583.5,"sma_60":6158.17,"sma_120":6864.83},{"date":"2024-12-02","open":5250,"high":5310,"low":5040,"close":5140,"volume":13396,"rsi_14":29.63,"sma_20":5527.5,"sma_60":6127.83,"sma_120":6839.42},{"date":"2024-12-03","open":5130,"high":5190,"low":4960,"close":5150,"volume":10354,"rsi_14":44.57,"sma_20":5471.5,"sma_60":6098.0,"sma_120":6814.17},{"date":"2024-12-04","open":5110,"high":5110,"low":4950,"close":5100,"volume":11630,"rsi_14":52.56,"sma_20":5413.0,"sma_60":6068.83,"sma_120":6789.42},{"date":"2024-12-05","open":5060,"high":5140,"low":4800,"close":5050,"volume":9141,"rsi_14":46.84,"sma_20":5356.0,"sma_60":6038.83,"sma_120":6764.0},{"date":"2024-12-06","open":4905,"high":5090,"low":4870,"close":5010,"volume":10536,"rsi_14":39.47,"sma_20":5297.5,"sma_60":6009.0,"sma_120":6738.92},{"date":"2024-12-09","open":4920,"high":4920,"low":4685,"close":4755,"volume":29061,"rsi_14":20.99,"sma_20":5232.75,"sma_60":5979.92,"sma_120":6711.38},{"date":"2024-12-10","open":4755,"high":5000,"low":4755,"close":4940,"volume":12180,"rsi_14":34.4,"sma_20":5195.25,"sma_60":5959.58,"sma_120":6685.71},{"date":"2024-12-11","open":4940,"high":5380,"low":4940,"close":5320,"volume":17026,"rsi_14":48.93,"sma_20":5198.75,"sma_60":5948.08,"sma_120":6663.79},{"date":"2024-12-12","open":5320,"high":5570,"low":5300,"close":5430,"volume":8888,"rsi_14":50.0,"sma_20":5217.25,"sma_60":5938.42,"sma_120":6642.38},{"date":"2024-12-13","open":5400,"high":5570,"low":5300,"close":5300,"volume":16428,"rsi_14":44.77,"sma_20":5227.25,"sma_60":5926.58,"sma_120":6620.21},{"date":"2024-12-16","open":5350,"high":5580,"low":5280,"close":5540,"volume":24500,"rsi_14":52.86,"sma_20":5245.75,"sma_60":5917.08,"sma_120":6596.88},{"date":"2024-12-17","open":5580,"high":5580,"low":5390,"close":5570,"volume":17212,"rsi_14":56.18,"sma_20":5260.25,"sma_60":5898.75,"sma_120":6575.38},{"date":"2024-12-18","open":5750,"high":5750,"low":5480,"close":5610,"volume":5754,"rsi_14":58.19,"sma_20":5276.75,"sma_60":5883.92,"sma_120":6554.62},{"date":"2024-12-19","open":5490,"high":5550,"low":5330,"close":5480,"volume":17654,"rsi_14":56.53,"sma_20":5283.25,"sma_60":5869.25,"sma_120":6532.96},{"date":"2024-12-20","open":5480,"high":5670,"low":5300,"close":5420,"volume":9172,"rsi_14":58.19,"sma_20":5282.75,"sma_60":5853.08,"sma_120":6511.38},{"date":"2024-12-23","open":5420,"high":5530,"low":5350,"close":5470,"volume":7395,"rsi_14":59.14,"sma_20":5283.25,"sma_60":5840.25,"sma_120":6489.46},{"date":"2024-12-24","open":5360,"high":5520,"low":5360,"close":5410,"volume":2763,"rsi_14":58.81,"sma_20":5281.75,"sma_60":5824.58,"sma_120":6468.21},{"date":"2024-12-26","open":5460,"high":5500,"low":5340,"close":5400,"volume":6324,"rsi_14":60.17,"sma_20":5283.75,"sma_60":5808.08,"sma_120":6446.62},{"date":"2024-12-27","open":5400,"high":5440,"low":5120,"close":5120,"volume":12239,"rsi_14":52.81,"sma_20":5273.25,"sma_60":5787.92,"sma_120":6423.54},{"date":"2024-12-30","open":5110,"high":5200,"low":5090,"close":5110,"volume":9224,"rsi_14":60.35,"sma_20":5266.25,"sma_60":5765.58,"sma_120":6401.54},{"date":"2025-01-02","open":5110,"high":5720,"low":5110,"close":5330,"volume":30832,"rsi_14":61.14,"sma_20":5275.75,"sma_60":5744.58,"sma_120":6382.21},{"date":"2025-01-03","open":5330,"high":5590,"low":5330,"close":5510,"volume":12957,"rsi_14":56.13,"sma_20":5293.75,"sma_60":5726.25,"sma_120":6364.21},{"date":"2025-01-06","open":5570,"high":5700,"low":5460,"close":5660,"volume":15714,"rsi_14":57.23,"sma_20":5321.75,"sma_60":5708.42,"sma_120":6346.62},{"date":"2025-01-07","open":5660,"high":5790,"low":5610,"close":5660,"volume":4893,"rsi_14":62.33,"sma_20":5352.25,"sma_60":5692.58,"sma_120":6329.29},{"date":"2025-01-08","open":5680,"high":5700,"low":5440,"close":5670,"volume":12872,"rsi_14":55.28,"sma_20":5385.25,"sma_60":5678.08,"sma_120":6308.04},{"date":"2025-01-09","open":5630,"high":5780,"low":5620,"close":5750,"volume":3928,"rsi_14":57.03,"sma_20":5435.0,"sma_60":5667.42,"sma_120":6287.38},{"date":"2025-01-10","open":5750,"high":5800,"low":5520,"close":5770,"volume":8373,"rsi_14":56.35,"sma_20":5476.5,"sma_60":5655.92,"sma_120":6268.38},{"date":"2025-01-13","open":5760,"high":5770,"low":5650,"close":5710,"volume":3490,"rsi_14":59.66,"sma_20":5496.0,"sma_60":5643.08,"sma_120":6248.79},{"date":"2025-01-14","open":5680,"high":6200,"low":5630,"close":6180,"volume":66845,"rsi_14":73.75,"sma_20":5533.5,"sma_60":5635.92,"sma_120":6233.62},{"date":"2025-01-15","open":6130,"high":6490,"low":6090,"close":6230,"volume":30639,"rsi_14":73.75,"sma_20":5580.0,"sma_60":5628.75,"sma_120":6219.29},{"date":"2025-01-16","open":6400,"high":6400,"low":6180,"close":6220,"volume":19004,"rsi_14":76.13,"sma_20":5614.0,"sma_60":5621.25,"sma_120":6204.88},{"date":"2025-01-17","open":6200,"high":6340,"low":6160,"close":6200,"volume":10967,"rsi_14":75.64,"sma_20":5645.5,"sma_60":5614.08,"sma_120":6190.38},{"date":"2025-01-20","open":6150,"high":6820,"low":6110,"close":6650,"volume":99361,"rsi_14":94.22,"sma_20":5697.5,"sma_60":5618.92,"sma_120":6180.79},{"date":"2025-01-21","open":6640,"high":6800,"low":6470,"close":6730,"volume":50290,"rsi_14":95.0,"sma_20":5760.0,"sma_60":5626.92,"sma_120":6172.79},{"date":"2025-01-22","open":6790,"high":6790,"low":6580,"close":6650,"volume":19915,"rsi_14":89.76,"sma_20":5821.5,"sma_60":5634.08,"sma_120":6164.88},{"date":"2025-01-23","open":6540,"high":6770,"low":6440,"close":6630,"volume":15077,"rsi_14":87.33,"sma_20":5879.5,"sma_60":5639.92,"sma_120":6158.46},{"date":"2025-01-24","open":6850,"high":7880,"low":6540,"close":6540,"volume":515669,"rsi_14":80.56,"sma_20":5936.0,"sma_60":5645.58,"sma_120":6151.54},{"date":"2025-01-31","open":6400,"high":6620,"low":6320,"close":6600,"volume":30221,"rsi_14":81.33,"sma_20":5996.0,"sma_60":5651.08,"sma_120":6143.38},{"date":"2025-02-03","open":6710,"high":6710,"low":6070,"close":6200,"volume":38818,"rsi_14":64.02,"sma_20":6050.0,"sma_60":5651.25,"sma_120":6131.88},{"date":"2025-02-04","open":6120,"high":6790,"low":6120,"close":6520,"volume":29067,"rsi_14":68.08,"sma_20":6120.5,"sma_60":5656.75,"sma_120":6122.71},{"date":"2025-02-05","open":6850,"high":6850,"low":6580,"close":6720,"volume":35185,"rsi_14":70.56,"sma_20":6190.0,"sma_60":5664.42,"sma_120":6116.12},{"date":"2025-02-06","open":6660,"high":6800,"low":6610,"close":6770,"volume":18445,"rsi_14":73.04,"sma_20":6253.0,"sma_60":5672.75,"sma_120":6111.71},{"date":"2025-02-07","open":6660,"high":6750,"low":6590,"close":6740,"volume":11023,"rsi_14":65.05,"sma_20":6307.0,"sma_60":5680.58,"sma_120":6114.96},{"date":"2025-02-10","open":6530,"high":6700,"low":6460,"close":6510,"volume":23672,"rsi_14":56.86,"sma_20":6349.5,"sma_60":5685.92,"sma_120":6114.46},{"date":"2025-02-11","open":6590,"high":6590,"low":6330,"close":6460,"volume":21414,"rsi_14":55.77,"sma_20":6389.0,"sma_60":5690.58,"sma_120":6113.12},{"date":"2025-02-12","open":6460,"high":6590,"low":6210,"close":6450,"volume":15165,"rsi_14":56.04,"sma_20":6424.0,"sma_60":5697.25,"sma_120":6112.29},{"date":"2025-02-13","open":6450,"high":6500,"low":6200,"close":6480,"volume":13871,"rsi_14":44.85,"sma_20":6459.5,"sma_60":5710.42,"sma_120":6108.71},{"date":"2025-02-14","open":6480,"high":6540,"low":6300,"close":6380,"volume":15780,"rsi_14":39.52,"sma_20":6493.0,"sma_60":5729.25,"sma_120":6103.71},{"date":"2025-02-17","open":6370,"high":6430,"low":6280,"close":6370,"volume":17045,"rsi_14":41.25,"sma_20":6502.5,"sma_60":5751.08,"sma_120":6099.38},{"date":"2025-02-18","open":6370,"high":6400,"low":6210,"close":6350,"volume":16378,"rsi_14":41.25,"sma_20":6508.5,"sma_60":5771.92,"sma_120":6094.46},{"date":"2025-02-19","open":6300,"high":6500,"low":6260,"close":6360,"volume":13380,"rsi_14":44.08,"sma_20":6515.5,"sma_60":5791.75,"sma_120":6090.79},{"date":"2025-02-20","open":6420,"high":6430,"low":6250,"close":6310,"volume":11560,"rsi_14":40.4,"sma_20":6521.0,"sma_60":5808.92,"sma_120":6087.38},{"date":"2025-02-21","open":6340,"high":6350,"low":6210,"close":6310,"volume":12347,"rsi_14":54.95,"sma_20":6504.0,"sma_60":5826.08,"sma_120":6083.62},{"date":"2025-02-24","open":6180,"high":6330,"low":6100,"close":6290,"volume":24640,"rsi_14":35.8,"sma_20":6482.0,"sma_60":5841.75,"sma_120":6078.04},{"date":"2025-02-25","open":6290,"high":6390,"low":6200,"close":6300,"volume":7107,"rsi_14":16.13,"sma_20":6464.5,"sma_60":5856.25,"sma_120":6072.62},{"date":"2025-02-26","open":6300,"high":6380,"low":6150,"close":6300,"volume":7682,"rsi_14":8.77,"sma_20":6448.0,"sma_60":5870.25,"sma_120":6067.88},{"date":"2025-02-27","open":6310,"high":6310,"low":6190,"close":6270,"volume":6628,"rsi_14":8.77,"sma_20":6434.5,"sma_60":5884.08,"sma_120":6062.29},{"date":"2025-02-28","open":6250,"high":6300,"low":6110,"close":6250,"volume":7383,"rsi_14":13.89,"sma_20":6417.0,"sma_60":5898.92,"sma_120":6055.88},{"date":"2025-03-04","open":6250,"high":6250,"low":5950,"close":6200,"volume":11006,"rsi_14":13.89,"sma_20":6417.0,"sma_60":5913.42,"sma_120":6049.21},{"date":"2025-03-05","open":6200,"high":6300,"low":6100,"close":6230,"volume":5517,"rsi_14":21.05,"sma_20":6402.5,"sma_60":5929.75,"sma_120":6043.96},{"date":"2025-03-06","open":6220,"high":6230,"low":6130,"close":6210,"volume":5098,"rsi_14":13.51,"sma_20":6377.0,"sma_60":5947.58,"sma_120":6037.71},{"date":"2025-03-07","open":6230,"high":6230,"low":6120,"close":6200,"volume":6704,"rsi_14":17.86,"sma_20":6348.5,"sma_60":5965.08,"sma_120":6031.54},{"date":"2025-03-10","open":6300,"high":6320,"low":6110,"close":6240,"volume":6098,"rsi_14":29.03,"sma_20":6323.5,"sma_60":5984.08,"sma_120":6026.46},{"date":"2025-03-11","open":6120,"high":6240,"low":6060,"close":6240,"volume":7648,"rsi_14":31.03,"sma_20":6310.0,"sma_60":6003.92,"sma_120":6021.38},{"date":"2025-03-12","open":6260,"high":6290,"low":6150,"close":6270,"volume":5318,"rsi_14":35.48,"sma_20":6300.5,"sma_60":6024.92,"sma_120":6016.96},{"date":"2025-03-13","open":6160,"high":6280,"low":6160,"close":6270,"volume":12148,"rsi_14":42.31,"sma_20":6291.5,"sma_60":6050.17,"sma_120":6015.04},{"date":"2025-03-14","open":6270,"high":6270,"low":6160,"close":6220,"volume":9339,"rsi_14":35.48,"sma_20":6278.5,"sma_60":6071.5,"sma_120":6015.54},{"date":"2025-03-17","open":6210,"high":6240,"low":6150,"close":6200,"volume":5556,"rsi_14":35.48,"sma_20":6269.5,"sma_60":6086.17,"sma_120":6017.12},{"date":"2025-03-18","open":6290,"high":6290,"low":6080,"close":6140,"volume":21391,"rsi_14":27.78,"sma_20":6258.0,"sma_60":6098.0,"sma_120":6018.21},{"date":"2025-03-19","open":6140,"high":6440,"low":6000,"close":6190,"volume":25183,"rsi_14":36.59,"sma_20":6250.0,"sma_60":6112.83,"sma_120":6019.71},{"date":"2025-03-20","open":6160,"high":6190,"low":6060,"close":6160,"volume":4194,"rsi_14":36.59,"sma_20":6240.0,"sma_60":6123.17,"sma_120":6020.12},{"date":"2025-03-21","open":6110,"high":6190,"low":5980,"close":6120,"volume":14685,"rsi_14":34.88,"sma_20":6230.5,"sma_60":6132.33,"sma_120":6015.54},{"date":"2025-03-24","open":6020,"high":6290,"low":6020,"close":6240,"volume":41317,"rsi_14":54.0,"sma_20":6227.0,"sma_60":6142.83,"sma_120":6013.38},{"date":"2025-03-25","open":6230,"high":6280,"low":6090,"close":6220,"volume":24604,"rsi_14":48.98,"sma_20":6223.5,"sma_60":6155.17,"sma_120":6012.21},{"date":"2025-03-26","open":6220,"high":6400,"low":6110,"close":6200,"volume":8631,"rsi_14":48.98,"sma_20":6218.5,"sma_60":6168.17,"sma_120":6010.62},{"date":"2025-03-27","open":6140,"high":6200,"low":6110,"close":6180,"volume":6707,"rsi_14":48.0,"sma_20":6212.5,"sma_60":6180.0,"sma_120":6010.12},{"date":"2025-03-28","open":6180,"high":6260,"low":6070,"close":6230,"volume":8275,"rsi_14":49.02,"sma_20":6210.5,"sma_60":6193.67,"sma_120":6009.12},{"date":"2025-03-31","open":6190,"high":6250,"low":6020,"close":6230,"volume":13839,"rsi_14":49.02,"sma_20":6209.5,"sma_60":6207.5,"sma_120":6007.79},{"date":"2025-04-01","open":6150,"high":6230,"low":6120,"close":6210,"volume":5085,"rsi_14":44.0,"sma_20":6210.0,"sma_60":6225.67,"sma_120":6006.79},{"date":"2025-04-02","open":6200,"high":6210,"low":6070,"close":6140,"volume":13524,"rsi_14":38.6,"sma_20":6205.5,"sma_60":6242.83,"sma_120":6004.21},{"date":"2025-04-03","open":6010,"high":6110,"low":5950,"close":6040,"volume":13602,"rsi_14":35.48,"sma_20":6197.0,"sma_60":6254.67,"sma_120":5999.62},{"date":"2025-04-04","open":6000,"high":6170,"low":5950,"close":6080,"volume":10846,"rsi_14":40.62,"sma_20":6191.0,"sma_60":6264.17,"sma_120":5995.21},{"date":"2025-04-07","open":6060,"high":6060,"low":5590,"close":5780,"volume":33217,"rsi_14":29.55,"sma_20":6168.0,"sma_60":6266.17,"sma_120":5987.29},{"date":"2025-04-08","open":6000,"high":6020,"low":5570,"close":5640,"volume":20467,"rsi_14":21.65,"sma_20":6138.0,"sma_60":6265.83,"sma_120":5979.21},{"date":"2025-04-09","open":5600,"high":5640,"low":4950,"close":4970,"volume":67354,"rsi_14":13.04,"sma_20":6073.0,"sma_60":6254.17,"sma_120":5966.12},{"date":"2025-04-10","open":5230,"high":5350,"low":5000,"close":5190,"volume":26700,"rsi_14":24.02,"sma_20":6019.0,"sma_60":6244.83,"sma_120":5956.12},{"date":"2025-04-11","open":5190,"high":5870,"low":5110,"close":5500,"volume":73356,"rsi_14":31.31,"sma_20":5983.0,"sma_60":6240.33,"sma_120":5948.12},{"date":"2025-04-14","open":5460,"high":5600,"low":5390,"close":5530,"volume":10790,"rsi_14":32.66,"sma_20":5949.5,"sma_60":6237.33,"sma_120":5940.21},{"date":"2025-04-15","open":5480,"high":5720,"low":5400,"close":5680,"volume":3291,"rsi_14":37.74,"sma_20":5926.5,"sma_60":6229.0,"sma_120":5932.46},{"date":"2025-04-16","open":5670,"high":5670,"low":5560,"close":5580,"volume":3489,"rsi_14":36.36,"sma_20":5896.0,"sma_60":6218.17,"sma_120":5923.46},{"date":"2025-04-17","open":5620,"high":5680,"low":5500,"close":5580,"volume":7648,"rsi_14":34.88,"sma_20":5867.0,"sma_60":6207.5,"sma_120":5914.38},{"date":"2025-04-18","open":5590,"high":5670,"low":5570,"close":5590,"volume":8271,"rsi_14":35.19,"sma_20":5840.5,"sma_60":6197.33,"sma_120":5905.71},{"date":"2025-04-21","open":5600,"high":6650,"low":5600,"close":5860,"volume":457919,"rsi_14":42.74,"sma_20":5821.5,"sma_60":6184.17,"sma_120":5901.54},{"date":"2025-04-22","open":5860,"high":7200,"low":5770,"close":6110,"volume":1983837,"rsi_14":49.42,"sma_20":5816.0,"sma_60":6173.83,"sma_120":5900.38},{"date":"2025-04-23","open":6110,"high":7580,"low":6030,"close":6640,"volume":2110139,"rsi_14":59.93,"sma_20":5838.0,"sma_60":6173.67,"sma_120":5903.88},{"date":"2025-04-24","open":6680,"high":6900,"low":6340,"close":6420,"volume":242948,"rsi_14":55.31,"sma_20":5850.0,"sma_60":6170.17,"sma_120":5905.04},{"date":"2025-04-25","open":6610,"high":6610,"low":6210,"close":6230,"volume":94487,"rsi_14":57.28,"sma_20":5850.0,"sma_60":6165.0,"sma_120":5905.29},{"date":"2025-04-28","open":6320,"high":6400,"low":6160,"close":6170,"volume":48681,"rsi_14":58.8,"sma_20":5847.0,"sma_60":6157.83,"sma_120":5904.46},{"date":"2025-04-29","open":6200,"high":6470,"low":6200,"close":6400,"volume":58036,"rsi_14":77.82,"sma_20":5856.5,"sma_60":6161.17,"sma_120":5906.21},{"date":"2025-04-30","open":6400,"high":6410,"low":6160,"close":6390,"volume":59273,"rsi_14":75.42,"sma_20":5869.0,"sma_60":6159.0,"sma_120":5907.88},{"date":"2025-05-02","open":6330,"high":6400,"low":6250,"close":6330,"volume":18893,"rsi_14":69.67,"sma_20":5883.5,"sma_60":6152.5,"sma_120":5908.46},{"date":"2025-05-07","open":6260,"high":6390,"low":6250,"close":6270,"volume":31798,"rsi_14":67.29,"sma_20":5893.0,"sma_60":6144.17,"sma_120":5908.46},{"date":"2025-05-08","open":6240,"high":6410,"low":6230,"close":6410,"volume":60687,"rsi_14":67.14,"sma_20":5924.5,"sma_60":6138.67,"sma_120":5909.62},{"date":"2025-05-09","open":6480,"high":6570,"low":6350,"close":6570,"volume":37940,"rsi_14":72.6,"sma_20":5971.0,"sma_60":6139.67,"sma_120":5912.79},{"date":"2025-05-12","open":6620,"high":6750,"low":6470,"close":6590,"volume":86091,"rsi_14":72.85,"sma_20":6052.0,"sma_60":6141.83,"sma_120":5916.21},{"date":"2025-05-13","open":6530,"high":6680,"low":6500,"close":6620,"volume":39176,"rsi_14":73.09,"sma_20":6123.5,"sma_60":6144.67,"sma_120":5920.96},{"date":"2025-05-14","open":6620,"high":6690,"low":6440,"close":6450,"volume":48504,"rsi_14":63.85,"sma_20":6171.0,"sma_60":6144.17,"sma_120":5927.29},{"date":"2025-05-15","open":6530,"high":6580,"low":6320,"close":6330,"volume":27142,"rsi_14":55.5,"sma_20":6211.0,"sma_60":6143.33,"sma_120":5936.29},{"date":"2025-05-16","open":6380,"high":6380,"low":6090,"close":6140,"volume":51427,"rsi_14":34.94,"sma_20":6234.0,"sma_60":6139.5,"sma_120":5945.29},{"date":"2025-05-19","open":6110,"high":6200,"low":6060,"close":6090,"volume":25810,"rsi_14":38.93,"sma_20":6259.5,"sma_60":6135.17,"sma_120":5953.54},{"date":"2025-05-20","open":6130,"high":6490,"low":6130,"close":6290,"volume":12245,"rsi_14":52.0,"sma_20":6295.0,"sma_60":6134.0,"sma_120":5962.88},{"date":"2025-05-21","open":6370,"high":6370,"low":6230,"close":6240,"volume":9919,"rsi_14":52.35,"sma_20":6327.5,"sma_60":6132.83,"sma_120":5970.88},{"date":"2025-05-22","open":6190,"high":6300,"low":6150,"close":6250,"volume":12934,"rsi_14":44.09,"sma_20":6347.0,"sma_60":6131.83,"sma_120":5978.96},{"date":"2025-05-23","open":6240,"high":6660,"low":6230,"close":6290,"volume":38059,"rsi_14":46.15,"sma_20":6356.0,"sma_60":6131.83,"sma_120":5986.79},{"date":"2025-05-26","open":6290,"high":6610,"low":6210,"close":6280,"volume":17294,"rsi_14":48.0,"sma_20":6338.0,"sma_60":6131.5,"sma_120":5993.88},{"date":"2025-05-27","open":6280,"high":6480,"low":6250,"close":6290,"volume":16847,"rsi_14":50.83,"sma_20":6331.5,"sma_60":6131.33,"sma_120":6000.79},{"date":"2025-05-28","open":6290,"high":6500,"low":6080,"close":6340,"volume":21672,"rsi_14":46.85,"sma_20":6337.0,"sma_60":6132.5,"sma_120":6008.29},{"date":"2025-05-29","open":6310,"high":6380,"low":6270,"close":6340,"volume":26599,"rsi_14":37.89,"sma_20":6345.5,"sma_60":6134.0,"sma_120":6016.46},{"date":"2025-05-30","open":6350,"high":6390,"low":6260,"close":6380,"volume":10498,"rsi_14":39.18,"sma_20":6344.5,"sma_60":6137.0,"sma_120":6025.21},{"date":"2025-06-02","open":6400,"high":6580,"low":6310,"close":6390,"volume":28193,"rsi_14":37.89,"sma_20":6344.5,"sma_60":6139.67,"sma_120":6034.71},{"date":"2025-06-04","open":6480,"high":6480,"low":6260,"close":6390,"volume":17914,"rsi_14":46.15,"sma_20":6347.5,"sma_60":6142.67,"sma_120":6045.12},{"date":"2025-06-05","open":6380,"high":6450,"low":6300,"close":6450,"volume":27440,"rsi_14":58.33,"sma_20":6356.5,"sma_60":6146.83,"sma_120":6055.96},{"date":"2025-06-09","open":6450,"high":6500,"low":6320,"close":6440,"volume":28637,"rsi_14":77.78,"sma_20":6358.0,"sma_60":6150.17,"sma_120":6067.12},{"date":"2025-06-10","open":6440,"high":6500,"low":6340,"close":6400,"volume":22466,"rsi_14":79.25,"sma_20":6349.5,"sma_60":6152.83,"sma_120":6078.38},{"date":"2025-06-11","open":6430,"high":6480,"low":6370,"close":6440,"volume":32825,"rsi_14":70.27,"sma_20":6342.0,"sma_60":6155.67,"sma_120":6090.29},{"date":"2025-06-12","open":6440,"high":6560,"low":6390,"close":6390,"volume":29117,"rsi_14":70.27,"sma_20":6330.5,"sma_60":6157.67,"sma_120":6103.92},{"date":"2025-06-13","open":6390,"high":6440,"low":6200,"close":6270,"volume":33541,"rsi_14":52.08,"sma_20":6321.5,"sma_60":6158.5,"sma_120":6115.0},{"date":"2025-06-16","open":6270,"high":6310,"low":6140,"close":6280,"volume":25353,"rsi_14":48.89,"sma_20":6319.0,"sma_60":6159.83,"sma_120":6123.0},{"date":"2025-06-17","open":6280,"high":6330,"low":6180,"close":6220,"volume":23150,"rsi_14":44.0,"sma_20":6323.0,"sma_60":6161.17,"sma_120":6129.58},{"date":"2025-06-18","open":6220,"high":6260,"low":6120,"close":6250,"volume":12766,"rsi_14":46.15,"sma_20":6331.0,"sma_60":6162.17,"sma_120":6137.5},{"date":"2025-06-19","open":6200,"high":6240,"low":6120,"close":6170,"volume":23064,"rsi_14":34.55,"sma_20":6325.0,"sma_60":6162.33,"sma_120":6142.75},{"date":"2025-06-20","open":6130,"high":6290,"low":6110,"close":6280,"volume":13848,"rsi_14":45.45,"sma_20":6327.0,"sma_60":6165.0,"sma_120":6148.67},{"date":"2025-06-23","open":6280,"high":6280,"low":6140,"close":6160,"volume":12100,"rsi_14":35.14,"sma_20":6322.5,"sma_60":6163.67,"sma_120":6153.25},{"date":"2025-06-24","open":6190,"high":6290,"low":6180,"close":6290,"volume":48509,"rsi_14":44.19,"sma_20":6322.5,"sma_60":6164.83,"sma_120":6160.0},{"date":"2025-06-25","open":6290,"high":6310,"low":6200,"close":6220,"volume":25489,"rsi_14":40.86,"sma_20":6319.5,"sma_60":6165.17,"sma_120":6166.67},{"date":"2025-06-26","open":6220,"high":6230,"low":6100,"close":6100,"volume":22387,"rsi_14":32.32,"sma_20":6310.0,"sma_60":6163.83,"sma_120":6171.92},{"date":"2025-06-27","open":6120,"high":6130,"low":5910,"close":5950,"volume":36901,"rsi_14":28.32,"sma_20":6290.5,"sma_60":6159.17,"sma_120":6176.42},{"date":"2025-06-30","open":5940,"high":6050,"low":5930,"close":5940,"volume":9934,"rsi_14":29.09,"sma_20":6270.5,"sma_60":6154.33,"sma_120":6180.92},{"date":"2025-07-01","open":5950,"high":6090,"low":5800,"close":6080,"volume":18349,"rsi_14":35.0,"sma_20":6255.5,"sma_60":6152.17,"sma_120":6188.92},{"date":"2025-07-02","open":6080,"high":6080,"low":5770,"close":5920,"volume":37403,"rsi_14":32.06,"sma_20":6232.0,"sma_60":6148.5,"sma_120":6195.67},{"date":"2025-07-03","open":5900,"high":6040,"low":5870,"close":6020,"volume":22442,"rsi_14":40.31,"sma_20":6213.5,"sma_60":6148.17,"sma_120":6201.42},{"date":"2025-07-04","open":6020,"high":6050,"low":5880,"close":5960,"volume":12898,"rsi_14":38.06,"sma_20":6189.0,"sma_60":6146.17,"sma_120":6205.17},{"date":"2025-07-07","open":5900,"high":6040,"low":5850,"close":6000,"volume":12974,"rsi_14":41.67,"sma_20":6167.0,"sma_60":6149.83,"sma_120":6208.0},{"date":"2025-07-08","open":5990,"high":6050,"low":5930,"close":6010,"volume":9716,"rsi_14":40.77,"sma_20":6147.5,"sma_60":6156.0,"sma_120":6210.92},{"date":"2025-07-09","open":5980,"high":6070,"low":5920,"close":5980,"volume":15910,"rsi_14":42.4,"sma_20":6124.5,"sma_60":6172.83,"sma_120":6213.5},{"date":"2025-07-10","open":5950,"high":6040,"low":5940,"close":6040,"volume":10934,"rsi_14":40.0,"sma_20":6107.0,"sma_60":6187.0,"sma_120":6215.92},{"date":"2025-07-11","open":6040,"high":6140,"low":5980,"close":6060,"volume":5271,"rsi_14":45.45,"sma_20":6096.5,"sma_60":6196.33,"sma_120":6218.33},{"date":"2025-07-14","open":6150,"high":6440,"low":6080,"close":6170,"volume":25098,"rsi_14":44.44,"sma_20":6091.0,"sma_60":6207.0,"sma_120":6222.17},{"date":"2025-07-15","open":6170,"high":6190,"low":6100,"close":6140,"volume":20548,"rsi_14":46.15,"sma_20":6087.0,"sma_60":6214.67,"sma_120":6221.83},{"date":"2025-07-16","open":6140,"high":6140,"low":6020,"close":6020,"volume":8765,"rsi_14":46.15,"sma_20":6075.5,"sma_60":6222.0,"sma_120":6220.08},{"date":"2025-07-17","open":6020,"high":6620,"low":5960,"close":6330,"volume":219031,"rsi_14":65.83,"sma_20":6083.5,"sma_60":6234.5,"sma_120":6221.0},{"date":"2025-07-18","open":6320,"high":6400,"low":6200,"close":6310,"volume":27851,"rsi_14":65.29,"sma_20":6085.0,"sma_60":6246.5,"sma_120":6221.92},{"date":"2025-07-21","open":6310,"high":6430,"low":6270,"close":6310,"volume":18371,"rsi_14":60.75,"sma_20":6092.5,"sma_60":6254.0,"sma_120":6219.08},{"date":"2025-07-22","open":6350,"high":6370,"low":6200,"close":6250,"volume":28035,"rsi_14":67.01,"sma_20":6090.5,"sma_60":6256.33,"sma_120":6215.08},{"date":"2025-07-23","open":6210,"high":6250,"low":6110,"close":6200,"volume":19334,"rsi_14":59.78,"sma_20":6089.5,"sma_60":6249.0,"sma_120":6211.33},{"date":"2025-07-24","open":6150,"high":6290,"low":6080,"close":6110,"volume":21919,"rsi_14":57.89,"sma_20":6090.0,"sma_60":6243.83,"sma_120":6207.0},{"date":"2025-07-25","open":6110,"high":6290,"low":6090,"close":6290,"volume":18327,"rsi_14":63.3,"sma_20":6107.0,"sma_60":6244.83,"sma_120":6204.92},{"date":"2025-07-28","open":6260,"high":6270,"low":5830,"close":5920,"volume":43360,"rsi_14":46.9,"sma_20":6106.0,"sma_60":6240.67,"sma_120":6199.25},{"date":"2025-07-29","open":5880,"high":6180,"low":5860,"close":6080,"volume":25204,"rsi_14":53.16,"sma_20":6106.0,"sma_60":6235.33,"sma_120":6198.25},{"date":"2025-07-30","open":6030,"high":6140,"low":6000,"close":6030,"volume":12726,"rsi_14":49.68,"sma_20":6111.5,"sma_60":6229.33,"sma_120":6194.17},{"date":"2025-07-31","open":6030,"high":6130,"low":5960,"close":6020,"volume":10693,"rsi_14":48.72,"sma_20":6111.5,"sma_60":6224.17,"sma_120":6188.33},{"date":"2025-08-01","open":6020,"high":6020,"low":5810,"close":5980,"volume":31558,"rsi_14":43.62,"sma_20":6112.5,"sma_60":6219.33,"sma_120":6181.75},{"date":"2025-08-04","open":5980,"high":6000,"low":5850,"close":5920,"volume":7707,"rsi_14":42.76,"sma_20":6108.5,"sma_60":6211.17,"sma_120":6174.92},{"date":"2025-08-05","open":6050,"high":6050,"low":5870,"close":5870,"volume":19880,"rsi_14":44.83,"sma_20":6101.5,"sma_60":6199.5,"sma_120":6169.58},{"date":"2025-08-06","open":5890,"high":5980,"low":5820,"close":5980,"volume":20993,"rsi_14":36.0,"sma_20":6101.5,"sma_60":6189.33,"sma_120":6165.58},{"date":"2025-08-07","open":6020,"high":6020,"low":5860,"close":5980,"volume":10489,"rsi_14":36.59,"sma_20":6098.5,"sma_60":6178.67,"sma_120":6161.67},{"date":"2025-08-08","open":5980,"high":6010,"low":5850,"close":5950,"volume":28668,"rsi_14":35.71,"sma_20":6093.0,"sma_60":6170.33,"sma_120":6157.25},{"date":"2025-08-11","open":5970,"high":5970,"low":5830,"close":5900,"volume":25704,"rsi_14":36.0,"sma_20":6079.5,"sma_60":6163.17,"sma_120":6153.25},{"date":"2025-08-12","open":5900,"high":5940,"low":5820,"close":5870,"volume":19817,"rsi_14":36.59,"sma_20":6066.0,"sma_60":6158.67,"sma_120":6149.08},{"date":"2025-08-13","open":5850,"high":5900,"low":5800,"close":5820,"volume":7526,"rsi_14":37.82,"sma_20":6056.0,"sma_60":6154.17,"sma_120":6144.67},{"date":"2025-08-14","open":5750,"high":5920,"low":5750,"close":5890,"volume":13992,"rsi_14":31.48,"sma_20":6034.0,"sma_60":6147.5,"sma_120":6140.75},{"date":"2025-08-18","open":5900,"high":5900,"low":5580,"close":5680,"volume":75465,"rsi_14":36.96,"sma_20":6002.5,"sma_60":6138.17,"sma_120":6135.5},{"date":"2025-08-19","open":5700,"high":5710,"low":5540,"close":5680,"volume":8514,"rsi_14":23.68,"sma_20":5971.0,"sma_60":6128.67,"sma_120":6130.25},{"date":"2025-08-20","open":5650,"high":5670,"low":5480,"close":5570,"volume":20388,"rsi_14":21.95,"sma_20":5937.0,"sma_60":6116.67,"sma_120":6124.25},{"date":"2025-08-21","open":5620,"high":5680,"low":5420,"close":5560,"volume":15422,"rsi_14":21.95,"sma_20":5905.0,"sma_60":6104.67,"sma_120":6118.08},{"date":"2025-08-22","open":5570,"high":5660,"low":5530,"close":5570,"volume":3499,"rsi_14":24.05,"sma_20":5878.0,"sma_60":6092.67,"sma_120":6112.0},{"date":"2025-08-25","open":5590,"high":5640,"low":5540,"close":5600,"volume":10653,"rsi_14":28.95,"sma_20":5843.5,"sma_60":6080.33,"sma_120":6106.42},{"date":"2025-08-26","open":5580,"high":5620,"low":5450,"close":5460,"volume":25798,"rsi_14":25.88,"sma_20":5820.5,"sma_60":6065.67,"sma_120":6099.83},{"date":"2025-08-27","open":5470,"high":5510,"low":5390,"close":5500,"volume":44209,"rsi_14":19.23,"sma_20":5791.5,"sma_60":6051.0,"sma_120":6094.0},{"date":"2025-08-28","open":5500,"high":5540,"low":5430,"close":5530,"volume":18263,"rsi_14":22.22,"sma_20":5766.5,"sma_60":6036.67,"sma_120":6088.17},{"date":"2025-08-29","open":5530,"high":5560,"low":5440,"close":5480,"volume":16632,"rsi_14":21.69,"sma_20":5739.5,"sma_60":6021.5,"sma_120":6082.08},{"date":"2025-09-01","open":5430,"high":5540,"low":5380,"close":5480,"volume":13715,"rsi_14":23.08,"sma_20":5714.5,"sma_60":6005.33,"sma_120":6076.08},{"date":"2025-09-02","open":5440,"high":5860,"low":5440,"close":5560,"volume":14398,"rsi_14":31.33,"sma_20":5696.5,"sma_60":5990.67,"sma_120":6070.42},{"date":"2025-09-03","open":5560,"high":5620,"low":5460,"close":5520,"volume":27549,"rsi_14":31.71,"sma_20":5679.0,"sma_60":5976.0,"sma_120":6064.42},{"date":"2025-09-04","open":5520,"high":5560,"low":5470,"close":5500,"volume":24957,"rsi_14":24.68,"sma_20":5655.0,"sma_60":5960.33,"sma_120":6058.0},{"date":"2025-09-05","open":5500,"high":5530,"low":5380,"close":5500,"volume":35667,"rsi_14":33.93,"sma_20":5631.0,"sma_60":5945.5,"sma_120":6051.58},{"date":"2025-09-08","open":5460,"high":5580,"low":5430,"close":5520,"volume":25185,"rsi_14":36.21,"sma_20":5609.5,"sma_60":5933.0,"sma_120":6045.75},{"date":"2025-09-09","open":5550,"high":5550,"low":5450,"close":5500,"volume":17261,"rsi_14":42.86,"sma_20":5589.5,"sma_60":5920.0,"sma_120":6039.92},{"date":"2025-09-10","open":5540,"high":5540,"low":5460,"close":5500,"volume":18800,"rsi_14":43.75,"sma_20":5571.0,"sma_60":5908.0,"sma_120":6034.58},{"date":"2025-09-11","open":5500,"high":5540,"low":5440,"close":5500,"volume":21371,"rsi_14":42.55,"sma_20":5555.0,"sma_60":5895.5,"sma_120":6028.83},{"date":"2025-09-12","open":5500,"high":5520,"low":5320,"close":5490,"volume":46889,"rsi_14":37.78,"sma_20":5535.0,"sma_60":5884.17,"sma_120":6023.25},{"date":"2025-09-15","open":5490,"high":5490,"low":5350,"close":5410,"volume":51095,"rsi_14":43.59,"sma_20":5521.5,"sma_60":5869.67,"sma_120":6017.33},{"date":"2025-09-16","open":5360,"high":5370,"low":5230,"close":5340,"volume":61139,"rsi_14":30.95,"sma_20":5504.5,"sma_60":5856.0,"sma_120":6009.83},{"date":"2025-09-17","open":5320,"high":5330,"low":5230,"close":5300,"volume":15556,"rsi_14":23.26,"sma_20":5491.0,"sma_60":5839.5,"sma_120":6002.17},{"date":"2025-09-18","open":5234,"high":6182,"low":5214,"close":5570,"volume":749038,"rsi_14":61.11,"sma_20":5495.0,"sma_60":5829.83,"sma_120":5997.5},{"date":"2025-09-19","open":5600,"high":5680,"low":5560,"close":5610,"volume":68419,"rsi_14":58.67,"sma_20":5497.0,"sma_60":5821.67,"sma_120":5992.75},{"date":"2025-09-22","open":5680,"high":6130,"low":5600,"close":5730,"volume":408409,"rsi_14":60.76,"sma_20":5503.5,"sma_60":5818.0,"sma_120":5988.58},{"date":"2025-09-23","open":5720,"high":5760,"low":5550,"close":5760,"volume":68446,"rsi_14":65.38,"sma_20":5518.5,"sma_60":5815.0,"sma_120":5984.67},{"date":"2025-09-24","open":5760,"high":5760,"low":5580,"close":5630,"volume":32704,"rsi_14":57.3,"sma_20":5525.0,"sma_60":5807.5,"sma_120":5979.83},{"date":"2025-09-25","open":5630,"high":5660,"low":5530,"close":5620,"volume":52225,"rsi_14":56.67,"sma_20":5529.5,"sma_60":5802.5,"sma_120":5975.5},{"date":"2025-09-26","open":5620,"high":5620,"low":5420,"close":5440,"volume":32059,"rsi_14":46.23,"sma_20":5527.5,"sma_60":5792.83,"sma_120":5970.5},{"date":"2025-09-29","open":5440,"high":5500,"low":5310,"close":5400,"volume":28828,"rsi_14":45.37,"sma_20":5523.5,"sma_60":5783.5,"sma_120":5964.83},{"date":"2025-09-30","open":5450,"high":5450,"low":5300,"close":5380,"volume":30367,"rsi_14":44.55,"sma_20":5514.5,"sma_60":5773.17,"sma_120":5961.5},{"date":"2025-10-01","open":5430,"high":5440,"low":5300,"close":5390,"volume":27749,"rsi_14":45.05,"sma_20":5508.0,"sma_60":5762.83,"sma_120":5959.42},{"date":"2025-10-02","open":5380,"high":5490,"low":5290,"close":5380,"volume":44337,"rsi_14":45.45,"sma_20":5502.5,"sma_60":5753.0,"sma_120":5962.92},{"date":"2025-10-10","open":5400,"high":5400,"low":5130,"close":5250,"volume":50608,"rsi_14":43.1,"sma_20":5490.0,"sma_60":5739.83,"sma_120":5963.42},{"date":"2025-10-13","open":5190,"high":5220,"low":5000,"close":5190,"volume":29283,"rsi_14":43.48,"sma_20":5473.5,"sma_60":5725.33,"sma_120":5960.83},{"date":"2025-10-14","open":5190,"high":5230,"low":5100,"close":5190,"volume":22902,"rsi_14":45.05,"sma_20":5458.0,"sma_60":5709.0,"sma_120":5958.0},{"date":"2025-10-15","open":5240,"high":5410,"low":5050,"close":5400,"volume":61134,"rsi_14":37.76,"sma_20":5453.0,"sma_60":5696.67,"sma_120":5955.67},{"date":"2025-10-16","open":5360,"high":5430,"low":5260,"close":5330,"volume":30420,"rsi_14":36.27,"sma_20":5444.5,"sma_60":5685.17,"sma_120":5953.58},{"date":"2025-10-17","open":5330,"high":5330,"low":5080,"close":5080,"volume":49171,"rsi_14":21.74,"sma_20":5424.0,"sma_60":5664.33,"sma_120":5949.42},{"date":"2025-10-20","open":5090,"high":5500,"low":5080,"close":5250,"volume":186179,"rsi_14":30.23,"sma_20":5416.0,"sma_60":5646.67,"sma_120":5946.58},{"date":"2025-10-21","open":5390,"high":5610,"low":5360,"close":5420,"volume":101015,"rsi_14":42.11,"sma_20":5420.0,"sma_60":5631.83,"sma_120":5942.92},{"date":"2025-10-22","open":5430,"high":5610,"low":5380,"close":5510,"volume":74488,"rsi_14":46.1,"sma_20":5430.5,"sma_60":5619.5,"sma_120":5937.92},{"date":"2025-10-23","open":5450,"high":5460,"low":5320,"close":5320,"volume":29673,"rsi_14":45.77,"sma_20":5414.5,"sma_60":5604.83,"sma_120":5926.92},{"date":"2025-10-24","open":5330,"high":5340,"low":5160,"close":5200,"volume":50532,"rsi_14":43.33,"sma_20":5394.0,"sma_60":5589.67,"sma_120":5916.75},{"date":"2025-10-27","open":5200,"high":5330,"low":5160,"close":5280,"volume":34766,"rsi_14":46.79,"sma_20":5371.5,"sma_60":5572.83,"sma_120":5908.83},{"date":"2025-10-28","open":5260,"high":5290,"low":5170,"close":5210,"volume":31323,"rsi_14":44.44,"sma_20":5344.0,"sma_60":5561.0,"sma_120":5900.83},{"date":"2025-10-29","open":5180,"high":5200,"low":5080,"close":5120,"volume":37741,"rsi_14":42.11,"sma_20":5318.5,"sma_60":5545.0,"sma_120":5890.17},{"date":"2025-10-30","open":5150,"high":5150,"low":5010,"close":5080,"volume":60383,"rsi_14":44.72,"sma_20":5291.5,"sma_60":5529.17,"sma_120":5879.25},{"date":"2025-10-31","open":5100,"high":5120,"low":4975,"close":5030,"volume":52546,"rsi_14":45.0,"sma_20":5271.0,"sma_60":5512.67,"sma_120":5868.42},{"date":"2025-11-03","open":5050,"high":5060,"low":4970,"close":4980,"volume":39102,"rsi_14":43.64,"sma_20":5250.0,"sma_60":5496.0,"sma_120":5857.67},{"date":"2025-11-04","open":5120,"high":5900,"low":5100,"close":5670,"volume":732758,"rsi_14":56.34,"sma_20":5264.5,"sma_60":5491.83,"sma_120":5851.5},{"date":"2025-11-05","open":5670,"high":5770,"low":5400,"close":5640,"volume":140369,"rsi_14":57.42,"sma_20":5277.0,"sma_60":5488.0,"sma_120":5843.75},{"date":"2025-11-06","open":5640,"high":6040,"low":5570,"close":5710,"volume":92351,"rsi_14":66.49,"sma_20":5293.0,"sma_60":5483.5,"sma_120":5836.42},{"date":"2025-11-07","open":5690,"high":5690,"low":5510,"close":5530,"volume":87494,"rsi_14":57.29,"sma_20":5307.0,"sma_60":5476.0,"sma_120":5827.33},{"date":"2025-11-10","open":5520,"high":5570,"low":5400,"close":5500,"volume":55300,"rsi_14":52.25,"sma_20":5322.5,"sma_60":5468.5,"sma_120":5819.42},{"date":"2025-11-11","open":5440,"high":5540,"low":5390,"close":5460,"volume":56212,"rsi_14":48.55,"sma_20":5336.0,"sma_60":5461.17,"sma_120":5812.17},{"date":"2025-11-12","open":5470,"high":5730,"low":5470,"close":5530,"volume":58520,"rsi_14":56.52,"sma_20":5342.5,"sma_60":5455.5,"sma_120":5807.08},{"date":"2025-11-13","open":5650,"high":5650,"low":5470,"close":5530,"volume":31939,"rsi_14":61.07,"sma_20":5352.5,"sma_60":5450.67,"sma_120":5802.42},{"date":"2025-11-14","open":5460,"high":5580,"low":5370,"close":5380,"volume":41466,"rsi_14":53.21,"sma_20":5367.5,"sma_60":5442.17,"sma_120":5794.83},{"date":"2025-11-17","open":5400,"high":5400,"low":5130,"close":5290,"volume":75746,"rsi_14":52.53,"sma_20":5369.5,"sma_60":5435.67,"sma_120":5786.92},{"date":"2025-11-18","open":5290,"high":5290,"low":4990,"close":5100,"volume":122113,"rsi_14":49.4,"sma_20":5353.5,"sma_60":5426.0,"sma_120":5777.33},{"date":"2025-11-19","open":5040,"high":5130,"low":4960,"close":5080,"volume":63308,"rsi_14":50.0,"sma_20":5332.0,"sma_60":5417.83,"sma_120":5767.25},{"date":"2025-11-20","open":5080,"high":5310,"low":5080,"close":5190,"volume":42752,"rsi_14":54.65,"sma_20":5325.5,"sma_60":5411.67,"sma_120":5758.17},{"date":"2025-11-21","open":5140,"high":5160,"low":5060,"close":5080,"volume":21600,"rsi_14":52.81,"sma_20":5319.5,"sma_60":5403.5,"sma_120":5748.08},{"date":"2025-11-24","open":5110,"high":5150,"low":4990,"close":5050,"volume":48929,"rsi_14":22.32,"sma_20":5308.0,"sma_60":5394.33,"sma_120":5737.33},{"date":"2025-11-25","open":5090,"high":5090,"low":4980,"close":5080,"volume":35177,"rsi_14":25.0,"sma_20":5301.5,"sma_60":5388.0,"sma_120":5726.83},{"date":"2025-11-26","open":5060,"high":5200,"low":5010,"close":5180,"volume":30718,"rsi_14":26.96,"sma_20":5304.5,"sma_60":5382.67,"sma_120":5716.83},{"date":"2025-11-27","open":5130,"high":5220,"low":5130,"close":5150,"volume":16969,"rsi_14":31.0,"sma_20":5308.0,"sma_60":5376.33,"sma_120":5706.5},{"date":"2025-11-28","open":5170,"high":5460,"low":5170,"close":5450,"volume":78908,"rsi_14":48.03,"sma_20":5329.0,"sma_60":5375.83,"sma_120":5698.67},{"date":"2025-12-01","open":5560,"high":5970,"low":5490,"close":5710,"volume":105238,"rsi_14":58.39,"sma_20":5365.5,"sma_60":5379.67,"sma_120":5692.5},{"date":"2025-12-02","open":5700,"high":5850,"low":5530,"close":5800,"volume":32003,"rsi_14":58.94,"sma_20":5372.0,"sma_60":5383.67,"sma_120":5687.17},{"date":"2025-12-03","open":5800,"high":5900,"low":5770,"close":5870,"volume":27953,"rsi_14":60.76,"sma_20":5383.5,"sma_60":5389.5,"sma_120":5682.75},{"date":"2025-12-04","open":5900,"high":5930,"low":5770,"close":5860,"volume":38091,"rsi_14":66.67,"sma_20":5391.0,"sma_60":5395.5,"sma_120":5677.92},{"date":"2025-12-05","open":5860,"high":5880,"low":5730,"close":5770,"volume":45785,"rsi_14":66.67,"sma_20":5403.0,"sma_60":5400.0,"sma_120":5672.75},{"date":"2025-12-08","open":6160,"high":6950,"low":6000,"close":6810,"volume":1182732,"rsi_14":87.34,"sma_20":5468.5,"sma_60":5421.5,"sma_120":5677.25},{"date":"2025-12-09","open":6690,"high":6910,"low":6520,"close":6700,"volume":239646,"rsi_14":84.03,"sma_20":5530.5,"sma_60":5441.5,"sma_120":5680.75},{"date":"2025-12-10","open":6820,"high":6820,"low":6430,"close":6470,"volume":136767,"rsi_14":75.6,"sma_20":5577.5,"sma_60":5457.67,"sma_120":5682.83},{"date":"2025-12-11","open":6520,"high":6570,"low":6300,"close":6510,"volume":121809,"rsi_14":79.42,"sma_20":5626.5,"sma_60":5474.5,"sma_120":5685.0},{"date":"2025-12-12","open":6540,"high":6540,"low":6260,"close":6420,"volume":80589,"rsi_14":77.51,"sma_20":5678.5,"sma_60":5490.0,"sma_120":5687.08},{"date":"2025-12-15","open":6350,"high":6350,"low":6180,"close":6270,"volume":55288,"rsi_14":72.8,"sma_20":5727.5,"sma_60":5504.33,"sma_120":5687.0},{"date":"2025-12-16","open":6180,"high":6330,"low":6170,"close":6280,"volume":43158,"rsi_14":71.83,"sma_20":5786.5,"sma_60":5520.0,"sma_120":5688.0},{"date":"2025-12-17","open":6230,"high":6320,"low":6070,"close":6170,"volume":44764,"rsi_14":69.62,"sma_20":5841.0,"sma_60":5534.5,"sma_120":5687.0},{"date":"2025-12-18","open":6110,"high":6180,"low":6000,"close":6040,"volume":98347,"rsi_14":62.14,"sma_20":5883.5,"sma_60":5541.17,"sma_120":5685.5},{"date":"2025-12-19","open":6090,"high":6160,"low":5990,"close":6100,"volume":47152,"rsi_14":58.74,"sma_20":5934.5,"sma_60":5549.33,"sma_120":5685.5},{"date":"2025-12-22","open":6400,"high":7230,"low":6350,"close":6840,"volume":868517,"rsi_14":68.06,"sma_20":6024.0,"sma_60":5567.83,"sma_120":5692.92},{"date":"2025-12-23","open":6860,"high":7020,"low":6510,"close":6670,"volume":221907,"rsi_14":63.42,"sma_20":6103.5,"sma_60":5583.0,"sma_120":5699.0},{"date":"2025-12-24","open":6700,"high":6880,"low":6540,"close":6600,"volume":89505,"rsi_14":62.17,"sma_20":6174.5,"sma_60":5599.17,"sma_120":5703.33},{"date":"2025-12-26","open":6740,"high":6740,"low":6560,"close":6630,"volume":72324,"rsi_14":64.43,"sma_20":6248.5,"sma_60":5616.0,"sma_120":5709.25},{"date":"2025-12-29","open":6770,"high":6770,"low":6510,"close":6540,"volume":79143,"rsi_14":43.35,"sma_20":6303.0,"sma_60":5634.33,"sma_120":5713.58},{"date":"2025-12-30","open":6500,"high":6950,"low":6500,"close":6700,"volume":130527,"rsi_14":50.0,"sma_20":6352.5,"sma_60":5656.0,"sma_120":5719.75},{"date":"2026-01-02","open":6710,"high":6810,"low":6570,"close":6680,"volume":74073,"rsi_14":55.61,"sma_20":6396.5,"sma_60":5677.67,"sma_120":5725.42},{"date":"2026-01-05","open":6680,"high":6800,"low":6380,"close":6540,"volume":81262,"rsi_14":50.76,"sma_20":6430.0,"sma_60":5696.83,"sma_120":5729.83},{"date":"2026-01-06","open":6590,"high":6680,"low":6500,"close":6600,"volume":70720,"rsi_14":54.64,"sma_20":6467.0,"sma_60":5717.0,"sma_120":5735.0},{"date":"2026-01-07","open":6600,"high":7090,"low":6510,"close":6860,"volume":250768,"rsi_14":64.39,"sma_20":6521.5,"sma_60":5743.83,"sma_120":5741.83},{"date":"2026-01-08","open":6860,"high":7030,"low":6670,"close":6830,"volume":134404,"rsi_14":63.29,"sma_20":6522.5,"sma_60":5771.17,"sma_120":5748.25},{"date":"2026-01-09","open":6840,"high":6840,"low":6520,"close":6580,"volume":75497,"rsi_14":59.28,"sma_20":6516.5,"sma_60":5794.33,"sma_120":5751.67},{"date":"2026-01-12","open":6650,"high":6960,"low":6580,"close":6610,"volume":133058,"rsi_14":63.51,"sma_20":6523.5,"sma_60":5814.5,"sma_120":5755.58},{"date":"2026-01-13","open":6720,"high":6750,"low":6580,"close":6650,"volume":44507,"rsi_14":63.16,"sma_20":6530.5,"sma_60":5836.5,"sma_120":5760.83},{"date":"2026-01-14","open":6650,"high":6660,"low":6470,"close":6500,"volume":78780,"rsi_14":38.67,"sma_20":6534.5,"sma_60":5860.17,"sma_120":5762.25},{"date":"2026-01-15","open":6500,"high":6580,"low":6390,"close":6540,"volume":45164,"rsi_14":45.26,"sma_20":6548.0,"sma_60":5881.67,"sma_120":5764.17},{"date":"2026-01-16","open":6560,"high":6570,"low":6300,"close":6350,"volume":75590,"rsi_14":40.41,"sma_20":6560.5,"sma_60":5911.17,"sma_120":5764.5},{"date":"2026-01-19","open":6310,"high":6430,"low":6200,"close":6260,"volume":93173,"rsi_14":40.41,"sma_20":6571.5,"sma_60":5926.83,"sma_120":5764.58},{"date":"2026-01-20","open":6260,"high":6450,"low":6160,"close":6380,"volume":61362,"rsi_14":38.73,"sma_20":6585.5,"sma_60":5946.5,"sma_120":5766.08},{"date":"2026-01-21","open":6340,"high":6340,"low":6020,"close":6300,"volume":119846,"rsi_14":37.16,"sma_20":6558.5,"sma_60":5963.5,"sma_120":5767.67},{"date":"2026-01-22","open":6600,"high":7000,"low":6510,"close":6810,"volume":404790,"rsi_14":57.3,"sma_20":6565.5,"sma_60":5990.17,"sma_120":5772.0},{"date":"2026-01-23","open":6850,"high":6850,"low":6640,"close":6690,"volume":102060,"rsi_14":52.36,"sma_20":6570.0,"sma_60":6016.33,"sma_120":5778.42},{"date":"2026-01-26","open":6650,"high":6930,"low":6650,"close":6870,"volume":101887,"rsi_14":50.27,"sma_20":6582.0,"sma_60":6046.17,"sma_120":5785.0},{"date":"2026-01-27","open":6750,"high":6860,"low":6510,"close":6660,"volume":160627,"rsi_14":45.77,"sma_20":6588.0,"sma_60":6073.33,"sma_120":5790.25},{"date":"2026-01-28","open":6660,"high":6770,"low":6590,"close":6710,"volume":81710,"rsi_14":53.59,"sma_20":6588.5,"sma_60":6102.17,"sma_120":5796.0},{"date":"2026-01-29","open":6710,"high":6830,"low":6590,"close":6790,"volume":88005,"rsi_14":54.84,"sma_20":6594.0,"sma_60":6120.83,"sma_120":5802.75},{"date":"2026-01-30","open":6850,"high":6900,"low":6600,"close":6640,"volume":84523,"rsi_14":49.75,"sma_20":6599.0,"sma_60":6137.5,"sma_120":5808.75},{"date":"2026-02-02","open":6700,"high":7440,"low":6700,"close":7010,"volume":681688,"rsi_14":61.64,"sma_20":6619.5,"sma_60":6159.17,"sma_120":5818.25},{"date":"2026-02-03","open":7030,"high":7070,"low":6690,"close":7010,"volume":254497,"rsi_14":60.93,"sma_20":6627.0,"sma_60":6183.83,"sma_120":5826.83},{"date":"2026-02-04","open":7010,"high":7280,"low":6900,"close":7160,"volume":250419,"rsi_14":69.19,"sma_20":6643.5,"sma_60":6197.33,"sma_120":5836.67},{"date":"2026-02-05","open":7190,"high":7210,"low":6820,"close":6880,"volume":132940,"rsi_14":61.09,"sma_20":6658.5,"sma_60":6220.33,"sma_120":5844.42},{"date":"2026-02-06","open":6780,"high":6790,"low":6380,"close":6500,"volume":115492,"rsi_14":54.48,"sma_20":6653.0,"sma_60":6237.67,"sma_120":5849.42},{"date":"2026-02-09","open":6590,"high":6760,"low":6480,"close":6590,"volume":67404,"rsi_14":53.96,"sma_20":6650.0,"sma_60":6255.33,"sma_120":5855.42},{"date":"2026-02-10","open":6600,"high":7050,"low":6600,"close":6840,"volume":113480,"rsi_14":59.57,"sma_20":6667.0,"sma_60":6277.17,"sma_120":5863.92},{"date":"2026-02-11","open":6870,"high":6950,"low":6770,"close":6800,"volume":62826,"rsi_14":49.79,"sma_20":6680.0,"sma_60":6300.83,"sma_120":5871.5},{"date":"2026-02-12","open":6810,"high":6870,"low":6700,"close":6760,"volume":45913,"rsi_14":51.54,"sma_20":6700.5,"sma_60":6325.33,"sma_120":5880.5},{"date":"2026-02-13","open":6770,"high":6770,"low":6600,"close":6680,"volume":46757,"rsi_14":45.62,"sma_20":6717.0,"sma_60":6351.67,"sma_120":5888.83},{"date":"2026-02-19","open":6700,"high":6950,"low":6630,"close":6900,"volume":76217,"rsi_14":55.5,"sma_20":6749.0,"sma_60":6382.0,"sma_120":5899.92},{"date":"2026-02-20","open":6920,"high":6950,"low":6800,"close":6910,"volume":74156,"rsi_14":54.67,"sma_20":6775.5,"sma_60":6410.67,"sma_120":5911.17},{"date":"2026-02-23","open":7030,"high":7030,"low":6800,"close":6880,"volume":77082,"rsi_14":52.15,"sma_20":6804.5,"sma_60":6440.67,"sma_120":5922.08},{"date":"2026-02-24","open":7000,"high":7330,"low":6890,"close":6990,"volume":181410,"rsi_14":58.54,"sma_20":6813.5,"sma_60":6473.0,"sma_120":5933.67},{"date":"2026-02-25","open":6990,"high":7120,"low":6810,"close":6870,"volume":65174,"rsi_14":46.11,"sma_20":6822.5,"sma_60":6502.83,"sma_120":5945.42},{"date":"2026-02-26","open":6980,"high":7050,"low":6850,"close":6850,"volume":89257,"rsi_14":45.6,"sma_20":6824.0,"sma_60":6669.83,"sma_120":6287.08},{"date":"2026-02-27","open":6850,"high":6850,"low":6610,"close":6640,"volume":95979,"rsi_14":36.17,"sma_20":6820.5,"sma_60":6555.5,"sma_120":5965.92},{"date":"2026-03-03","open":6560,"high":6600,"low":6270,"close":6270,"volume":144218,"rsi_14":34.52,"sma_20":6798.5,"sma_60":6569.17,"sma_120":5972.5},{"date":"2026-03-04","open":6170,"high":6170,"low":5300,"close":5490,"volume":147376,"rsi_14":28.69,"sma_20":6733.5,"sma_60":6565.5,"sma_120":5972.58},{"date":"2026-03-05","open":5830,"high":6180,"low":5790,"close":6100,"volume":58326,"rsi_14":41.52,"sma_20":6706.5,"sma_60":6570.5,"sma_120":5977.08},{"date":"2026-03-06","open":6390,"high":6390,"low":5910,"close":6060,"volume":39385,"rsi_14":35.45,"sma_20":6659.0,"sma_60":6573.67,"sma_120":5981.58},{"date":"2026-03-09","open":5940,"high":5940,"low":5560,"close":5600,"volume":36600,"rsi_14":30.65,"sma_20":6588.5,"sma_60":6569.33,"sma_120":5982.42},{"date":"2026-03-10","open":5700,"high":5850,"low":5680,"close":5770,"volume":20855,"rsi_14":34.67,"sma_20":6519.0,"sma_60":6569.33,"sma_120":5984.67},{"date":"2026-03-11","open":5850,"high":5990,"low":5740,"close":5920,"volume":34680,"rsi_14":38.48,"sma_20":6471.0,"sma_60":6554.5,"sma_120":5988.0},{"date":"2026-03-12","open":5920,"high":6050,"low":5920,"close":6000,"volume":15524,"rsi_14":35.76,"sma_20":6446.0,"sma_60":6542.83,"sma_120":5992.17},{"date":"2026-03-13","open":5970,"high":6000,"low":5840,"close":5980,"volume":8772,"rsi_14":35.33,"sma_20":6415.5,"sma_60":6534.67,"sma_120":5996.17},{"date":"2026-03-16","open":6000,"high":6000,"low":5710,"close":5860,"volume":31010,"rsi_14":34.36,"sma_20":6366.5,"sma_60":6543.0,"sma_120":6360.67},{"date":"2026-03-17","open":5860,"high":5980,"low":5810,"close":5880,"volume":68816,"rsi_14":32.49,"sma_20":6320.5,"sma_60":6514.83,"sma_120":6002.42},{"date":"2026-03-18","open":5900,"high":5990,"low":5800,"close":5880,"volume":75922,"rsi_14":33.77,"sma_20":6276.5,"sma_60":6508.33,"sma_120":6006.33},{"date":"2026-03-19","open":5810,"high":5850,"low":5730,"close":5810,"volume":26623,"rsi_14":33.23,"sma_20":6233.0,"sma_60":6500.5,"sma_120":6010.25},{"date":"2026-03-20","open":5810,"high":5930,"low":5790,"close":5910,"volume":24524,"rsi_14":37.79,"sma_20":6183.5,"sma_60":6496.17,"sma_120":6015.33},{"date":"2026-03-23","open":5860,"high":5860,"low":5560,"close":5660,"volume":37602,"rsi_14":39.37,"sma_20":6121.0,"sma_60":6489.83,"sma_120":6015.5},{"date":"2026-03-24","open":5670,"high":5850,"low":5620,"close":5760,"volume":42170,"rsi_14":56.16,"sma_20":6065.0,"sma_60":6484.17,"sma_120":6016.75},{"date":"2026-03-25","open":5760,"high":5900,"low":5730,"close":5880,"volume":24160,"rsi_14":43.53,"sma_20":6009.5,"sma_60":6468.17,"sma_120":6018.0},{"date":"2026-03-26","open":5840,"high":5940,"low":5700,"close":5790,"volume":23362,"rsi_14":42.29,"sma_20":5955.5,"sma_60":6453.5,"sma_120":6018.25},{"date":"2026-03-27","open":5750,"high":5750,"low":5500,"close":5730,"volume":33314,"rsi_14":54.81,"sma_20":5899.5,"sma_60":6439.0,"sma_120":6019.08},{"date":"2026-03-30","open":5700,"high":5800,"low":5510,"close":5740,"volume":60985,"rsi_14":48.74,"sma_20":5854.5,"sma_60":6424.17,"sma_120":6020.08},{"date":"2026-03-31","open":5660,"high":5800,"low":5620,"close":5700,"volume":58336,"rsi_14":39.81,"sma_20":5826.0,"sma_60":6410.17,"sma_120":6022.25},{"date":"2026-04-01","open":5760,"high":6030,"low":5760,"close":5990,"volume":60531,"rsi_14":49.61,"sma_20":5851.0,"sma_60":6398.33,"sma_120":6027.17},{"date":"2026-04-02","open":6010,"high":6030,"low":5780,"close":5870,"volume":64865,"rsi_14":46.04,"sma_20":5839.5,"sma_60":6384.83,"sma_120":6031.25},{"date":"2026-04-03","open":5910,"high":5970,"low":5700,"close":5700,"volume":22262,"rsi_14":44.44,"sma_20":5821.5,"sma_60":6370.83,"sma_120":6033.83},{"date":"2026-04-06","open":5700,"high":5710,"low":5500,"close":5530,"volume":22426,"rsi_14":38.99,"sma_20":5818.0,"sma_60":6353.0,"sma_120":6035.0},{"date":"2026-04-07","open":5500,"high":5580,"low":5380,"close":5460,"volume":19555,"rsi_14":37.35,"sma_20":5802.5,"sma_60":6329.67,"sma_120":6036.75},{"date":"2026-04-08","open":5470,"high":5570,"low":5390,"close":5500,"volume":70690,"rsi_14":40.49,"sma_20":5781.5,"sma_60":6307.5,"sma_120":6039.33},{"date":"2026-04-09","open":5500,"high":5500,"low":5400,"close":5470,"volume":28101,"rsi_14":35.9,"sma_20":5755.0,"sma_60":6289.0,"sma_120":6041.67},{"date":"2026-04-10","open":5470,"high":5620,"low":5470,"close":5580,"volume":30101,"rsi_14":47.18,"sma_20":5735.0,"sma_60":6271.83,"sma_120":6043.17},{"date":"2026-04-13","open":5470,"high":5580,"low":5470,"close":5560,"volume":12827,"rsi_14":42.54,"sma_20":5720.0,"sma_60":6253.67,"sma_120":6045.08},{"date":"2026-04-14","open":5560,"high":5670,"low":5560,"close":5650,"volume":22495,"rsi_14":41.22,"sma_20":5708.5,"sma_60":6239.5,"sma_120":6049.83},{"date":"2026-04-15","open":5660,"high":5680,"low":5540,"close":5610,"volume":31707,"rsi_14":42.86,"sma_20":5695.0,"sma_60":6224.0,"sma_120":6052.83},{"date":"2026-04-16","open":5610,"high":5800,"low":5610,"close":5750,"volume":27083,"rsi_14":50.75,"sma_20":5692.0,"sma_60":6214.0,"sma_120":6055.58},{"date":"2026-04-17","open":5770,"high":5890,"low":5680,"close":5840,"volume":28314,"rsi_14":53.52,"sma_20":5688.5,"sma_60":6207.0,"sma_120":6058.33},{"date":"2026-04-20","open":5900,"high":5900,"low":5750,"close":5790,"volume":42509,"rsi_14":53.15,"sma_20":5695.0,"sma_60":6197.17,"sma_120":6062.25},{"date":"2026-04-21","open":5830,"high":5830,"low":5550,"close":5680,"volume":45393,"rsi_14":37.6,"sma_20":5691.0,"sma_60":6186.83,"sma_120":6066.25},{"date":"2026-04-22","open":5670,"high":5670,"low":5560,"close":5630,"volume":60982,"rsi_14":39.83,"sma_20":5678.5,"sma_60":6167.17,"sma_120":6069.17},{"date":"2026-04-23","open":5670,"high":5770,"low":5620,"close":5750,"volume":38447,"rsi_14":52.21,"sma_20":5676.5,"sma_60":6151.5,"sma_120":6073.67},{"date":"2026-04-24","open":5720,"high":5900,"low":5720,"close":5870,"volume":54173,"rsi_14":65.74,"sma_20":5683.5,"sma_60":6134.83,"sma_120":6079.92},{"date":"2026-04-27","open":5880,"high":6050,"low":5850,"close":6040,"volume":86812,"rsi_14":74.58,"sma_20":5698.5,"sma_60":6124.5,"sma_120":6087.92},{"date":"2026-04-28","open":6050,"high":6050,"low":5910,"close":5940,"volume":55076,"rsi_14":67.74,"sma_20":5710.5,"sma_60":6111.67,"sma_120":6095.5},{"date":"2026-04-29","open":5940,"high":5980,"low":5870,"close":5970,"volume":21393,"rsi_14":70.16,"sma_20":5709.5,"sma_60":6098.0,"sma_120":6325.0},{"date":"2026-04-30","open":5940,"high":5980,"low":5760,"close":5830,"volume":46748,"rsi_14":57.76,"sma_20":5727.5,"sma_60":5702.17,"sma_120":5892.92},{"date":"2026-05-04","open":5870,"high":6100,"low":5870,"close":5880,"volume":42898,"rsi_14":62.31,"sma_20":5716.5,"sma_60":6065.67,"sma_120":6107.08},{"date":"2026-05-06","open":5880,"high":5890,"low":5620,"close":5740,"volume":67011,"rsi_14":53.33,"sma_20":5727.0,"sma_60":6044.5,"sma_120":6107.33},{"date":"2026-05-07","open":5750,"high":5770,"low":5520,"close":5560,"volume":46336,"rsi_14":48.32,"sma_20":5732.0,"sma_60":6017.83,"sma_120":6107.58},{"date":"2026-05-08","open":5480,"high":5700,"low":5310,"close":5340,"volume":89211,"rsi_14":36.94,"sma_20":5724.0,"sma_60":5992.17,"sma_120":6106.25},{"date":"2026-05-11","open":5350,"high":5350,"low":5090,"close":5210,"volume":137551,"rsi_14":30.43,"sma_20":5711.0,"sma_60":5970.67,"sma_120":6104.17},{"date":"2026-05-12","open":5280,"high":5290,"low":5020,"close":5050,"volume":85483,"rsi_14":28.49,"sma_20":5684.5,"sma_60":5945.0,"sma_120":6100.17},{"date":"2026-05-13","open":5100,"high":5360,"low":5100,"close":5130,"volume":49086,"rsi_14":33.73,"sma_20":5663.0,"sma_60":5916.5,"sma_120":6096.83},{"date":"2026-05-14","open":5250,"high":5250,"low":5040,"close":5170,"volume":45551,"rsi_14":36.31,"sma_20":5639.0,"sma_60":5889.33,"sma_120":6095.08},{"date":"2026-05-15","open":5170,"high":5170,"low":4980,"close":4995,"volume":64865,"rsi_14":28.24,"sma_20":5608.25,"sma_60":5859.92,"sma_120":6092.62},{"date":"2026-05-18","open":4995,"high":5080,"low":4885,"close":4995,"volume":67661,"rsi_14":22.91,"sma_20":5570.5,"sma_60":5831.83,"sma_120":6091.75},{"date":"2026-05-19","open":4995,"high":5040,"low":4880,"close":5000,"volume":40516,"rsi_14":14.14,"sma_20":5528.5,"sma_60":5800.17,"sma_120":6091.08},{"date":"2026-05-20","open":4960,"high":4995,"low":4800,"close":4875,"volume":57442,"rsi_14":13.9,"sma_20":5482.75,"sma_60":5766.25,"sma_120":6088.46},{"date":"2026-05-21","open":4905,"high":4960,"low":4720,"close":4810,"volume":80724,"rsi_14":11.59,"sma_20":5439.25,"sma_60":5731.75,"sma_120":6086.21},{"date":"2026-05-22","open":4775,"high":5140,"low":4775,"close":5080,"volume":55124,"rsi_14":27.13,"sma_20":5411.75,"sma_60":5699.92,"sma_120":6086.46},{"date":"2026-05-26","open":5080,"high":5090,"low":4860,"close":4885,"volume":39656,"rsi_14":22.13,"sma_20":5368.5,"sma_60":5666.83,"sma_120":6084.83},{"date":"2026-05-27","open":4900,"high":4900,"low":4605,"close":4660,"volume":54818,"rsi_14":21.12,"sma_20":5308.0,"sma_60":5630.33,"sma_120":6080.5},{"date":"2026-05-28","open":4660,"high":4680,"low":4475,"close":4680,"volume":63938,"rsi_14":24.27,"sma_20":5240.0,"sma_60":5597.67,"sma_120":6076.58},{"date":"2026-05-29","open":4700,"high":4700,"low":4415,"close":4645,"volume":70339,"rsi_14":27.21,"sma_20":5175.25,"sma_60":5570.58,"sma_120":6069.88},{"date":"2026-06-01","open":4645,"high":4645,"low":4275,"close":4400,"volume":71574,"rsi_14":25.3,"sma_20":5096.75,"sma_60":5552.42,"sma_120":6058.96},{"date":"2026-06-02","open":4365,"high":4425,"low":4190,"close":4410,"volume":43860,"rsi_14":28.52,"sma_20":5025.75,"sma_60":5524.25,"sma_120":6047.38},{"date":"2026-06-04","open":4420,"high":4420,"low":4180,"close":4305,"volume":28918,"rsi_14":22.77,"sma_20":4947.0,"sma_60":5495.0,"sma_120":6034.33},{"date":"2026-06-05","open":4270,"high":4305,"low":4180,"close":4210,"volume":29205,"rsi_14":19.43,"sma_20":4870.5,"sma_60":5471.83,"sma_120":6020.58},{"date":"2026-06-08","open":4165,"high":4165,"low":3905,"close":3910,"volume":65459,"rsi_14":17.99,"sma_20":4788.0,"sma_60":5440.83,"sma_120":6005.08},{"date":"2026-06-09","open":3910,"high":4170,"low":3910,"close":4150,"volume":21348,"rsi_14":28.17,"sma_20":4728.5,"sma_60":5411.33,"sma_120":5982.92},{"date":"2026-06-10","open":4150,"high":4210,"low":3920,"close":4050,"volume":14720,"rsi_14":26.6,"sma_20":4670.5,"sma_60":5378.83,"sma_120":5960.83},{"date":"2026-06-11","open":4020,"high":4370,"low":3950,"close":4150,"volume":18975,"rsi_14":31.92,"sma_20":4625.5,"sma_60":5348.33,"sma_120":5941.5},{"date":"2026-06-12","open":4150,"high":4355,"low":4130,"close":4155,"volume":30235,"rsi_14":33.16,"sma_20":4576.75,"sma_60":5319.92,"sma_120":5921.88},{"date":"2026-06-15","open":4250,"high":4345,"low":4205,"close":4255,"volume":24947,"rsi_14":26.76,"sma_20":4531.0,"sma_60":5292.83,"sma_120":5903.83},{"date":"2026-06-16","open":4215,"high":4340,"low":4150,"close":4205,"volume":45083,"rsi_14":29.14,"sma_20":4491.5,"sma_60":5264.92,"sma_120":5886.62},{"date":"2026-06-17","open":4205,"high":4345,"low":4150,"close":4155,"volume":19783,"rsi_14":47.09,"sma_20":4245.5,"sma_60":5079.0,"sma_120":5759.0},{"date":"2026-06-18","open":4175,"high":4225,"low":4080,"close":4080,"volume":10033,"rsi_14":30.13,"sma_20":4403.5,"sma_60":5206.83,"sma_120":5851.5},{"date":"2026-06-19","open":4080,"high":4195,"low":3910,"close":4010,"volume":35942,"rsi_14":29.45,"sma_20":4360.25,"sma_60":5179.33,"sma_120":5834.58},{"date":"2026-06-22","open":3970,"high":4070,"low":3770,"close":3910,"volume":28138,"rsi_14":32.5,"sma_20":4315.25,"sma_60":5148.5,"sma_120":5816.33},{"date":"2026-06-23","open":3900,"high":3910,"low":3705,"close":3905,"volume":56356,"rsi_14":31.9,"sma_20":4256.5,"sma_60":5115.58,"sma_120":5791.88},{"date":"2026-06-24","open":3905,"high":4125,"low":3725,"close":3950,"volume":34995,"rsi_14":36.7,"sma_20":4209.75,"sma_60":5084.92,"sma_120":5769.21},{"date":"2026-06-25","open":3945,"high":3945,"low":3720,"close":3720,"volume":18627,"rsi_14":33.33,"sma_20":4162.75,"sma_60":5051.42,"sma_120":5745.21},{"date":"2026-06-26","open":3720,"high":3950,"low":3385,"close":3875,"volume":84030,"rsi_14":48.68,"sma_20":4122.5,"sma_60":5020.33,"sma_120":5722.25},{"date":"2026-06-29","open":3720,"high":4045,"low":3720,"close":4020,"volume":27289,"rsi_14":44.72,"sma_20":4091.25,"sma_60":4992.33,"sma_120":5701.25},{"date":"2026-06-30","open":4020,"high":4195,"low":3995,"close":4150,"volume":9238,"rsi_14":53.97,"sma_20":4078.75,"sma_60":4961.67,"sma_120":5680.0},{"date":"2026-07-01","open":4150,"high":4190,"low":4010,"close":4095,"volume":25774,"rsi_14":47.74,"sma_20":4063.0,"sma_60":4932.08,"sma_120":5658.46},{"date":"2026-07-02","open":4095,"high":4180,"low":4000,"close":4130,"volume":20090,"rsi_14":49.0,"sma_20":4054.25,"sma_60":4905.92,"sma_120":5638.38},{"date":"2026-07-03","open":4100,"high":4100,"low":3920,"close":4065,"volume":23659,"rsi_14":42.15,"sma_20":4047.0,"sma_60":4881.5,"sma_120":5617.25},{"date":"2026-07-06","open":4005,"high":4045,"low":3925,"close":3995,"volume":11977,"rsi_14":41.46,"sma_20":4051.25,"sma_60":4857.08,"sma_120":5593.38},{"date":"2026-07-07","open":3990,"high":4070,"low":3900,"close":4000,"volume":11099,"rsi_14":43.46,"sma_20":4043.75,"sma_60":4832.08,"sma_120":5569.79},{"date":"2026-07-08","open":3875,"high":4055,"low":3850,"close":3955,"volume":12933,"rsi_14":44.59,"sma_20":4039.0,"sma_60":4806.83,"sma_120":5547.92},{"date":"2026-07-09","open":3960,"high":4075,"low":3880,"close":3995,"volume":6862,"rsi_14":49.33,"sma_20":4031.25,"sma_60":4780.42,"sma_120":5526.12},{"date":"2026-07-10","open":4080,"high":4125,"low":3880,"close":4105,"volume":15555,"rsi_14":58.59,"sma_20":4028.75,"sma_60":4756.17,"sma_120":5504.92},{"date":"2026-07-13","open":4005,"high":4145,"low":3860,"close":3900,"volume":17835,"rsi_14":49.81,"sma_20":4011.0,"sma_60":4727.0,"sma_120":5483.25},{"date":"2026-07-14","open":3870,"high":4000,"low":3810,"close":3975,"volume":60889,"rsi_14":50.92,"sma_20":3999.5,"sma_60":4699.75,"sma_120":5461.88},{"date":"2026-07-15","open":3935,"high":4035,"low":3880,"close":3975,"volume":10831,"rsi_14":61.23,"sma_20":3990.5,"sma_60":4670.17,"sma_120":5442.08},{"date":"2026-07-16","open":3945,"high":4000,"low":3880,"close":4000,"volume":13171,"rsi_14":56.22,"sma_20":3986.5,"sma_60":4639.5,"sma_120":5423.25},{"date":"2026-07-20","open":3970,"high":4125,"low":3750,"close":3915,"volume":11345,"rsi_14":44.44,"sma_20":3981.75,"sma_60":4608.25,"sma_120":5402.71},{"date":"2026-07-21","open":3800,"high":3970,"low":3795,"close":3970,"volume":8465,"rsi_14":39.66,"sma_20":3984.75,"sma_60":4579.75,"sma_120":5383.29},{"date":"2026-07-22","open":3945,"high":4050,"low":3930,"close":3995,"volume":4206,"rsi_14":44.05,"sma_20":3989.25,"sma_60":4552.5,"sma_120":5359.83},{"date":"2026-07-23","open":3995,"high":4090,"low":3900,"close":4085,"volume":17325,"rsi_14":47.49,"sma_20":3996.0,"sma_60":4524.75,"sma_120":5338.12},{"date":"2026-07-24","open":4050,"high":4215,"low":4050,"close":4080,"volume":12886,"rsi_14":50.9,"sma_20":4014.0,"sma_60":4494.92,"sma_120":5314.88},{"date":"2026-07-27","open":4080,"high":4185,"low":4010,"close":4160,"volume":15849,"rsi_14":59.76,"sma_20":4028.25,"sma_60":4463.58,"sma_120":5294.04},{"date":"2026-07-28","open":4130,"high":4150,"low":3830,"close":3970,"volume":21533,"rsi_14":48.54,"sma_20":4025.75,"sma_60":4430.75,"sma_120":5271.21},{"date":"2026-07-29","open":3965,"high":4005,"low":3555,"close":3790,"volume":32783,"rsi_14":42.92,"sma_20":4007.75,"sma_60":4394.42,"sma_120":5246.21},{"date":"2026-07-30","open":3605,"high":3920,"low":3605,"close":3865,"volume":13398,"rsi_14":44.58,"sma_20":3996.25,"sma_60":4361.67,"sma_120":5223.08},{"date":"2026-07-31","open":3865,"high":3945,"low":3770,"close":3910,"volume":27564,"rsi_14":41.41,"sma_20":3985.25,"sma_60":4328.83,"sma_120":5197.25},{"date":"2026-08-03","open":3910,"high":3980,"low":3780,"close":3850,"volume":59493,"rsi_14":47.47,"sma_20":3974.5,"sma_60":4297.33,"sma_120":5170.92},{"date":"2026-08-04","open":3850,"high":4060,"low":3850,"close":4055,"volume":17348,"rsi_14":53.57,"sma_20":3977.5,"sma_60":4272.25,"sma_120":5145.04},{"date":"2026-08-05","open":4145,"high":4190,"low":4065,"close":4140,"volume":13026,"rsi_14":56.85,"sma_20":3984.5,"sma_60":4252.25,"sma_120":5122.21},{"date":"2026-08-06","open":4145,"high":4225,"low":4115,"close":4225,"volume":15409,"rsi_14":58.89,"sma_20":3998.0,"sma_60":4235.83,"sma_120":5103.25},{"date":"2026-08-07","open":4225,"high":4290,"low":4150,"close":4230,"volume":22066,"rsi_14":63.29,"sma_20":4009.75,"sma_60":4222.17,"sma_120":5083.58},{"date":"2026-08-10","open":4270,"high":4350,"low":4160,"close":4290,"volume":20584,"rsi_14":63.45,"sma_20":4019.0,"sma_60":4208.17,"sma_120":5062.33},{"date":"2026-08-11","open":4220,"high":4365,"low":4190,"close":4305,"volume":32583,"rsi_14":63.14,"sma_20":4039.25,"sma_60":4193.75,"sma_120":5041.54},{"date":"2026-08-12","open":4270,"high":4320,"low":4195,"close":4255,"volume":16312,"rsi_14":57.46,"sma_20":4053.25,"sma_60":4181.42,"sma_120":5020.67},{"date":"2026-08-13","open":4260,"high":4270,"low":4115,"close":4220,"volume":40316,"rsi_14":55.98,"sma_20":4065.5,"sma_60":4168.5,"sma_120":5000.17},{"date":"2026-08-14","open":4220,"high":4250,"low":4125,"close":4250,"volume":26055,"rsi_14":54.02,"sma_20":4078.0,"sma_60":4156.0,"sma_120":4978.08},{"date":"2026-08-18","open":4300,"high":4300,"low":4100,"close":4110,"volume":8578,"rsi_14":56.54,"sma_20":4087.75,"sma_60":4143.25,"sma_120":4954.75},{"date":"2026-08-19","open":3940,"high":4075,"low":3940,"close":4075,"volume":15076,"rsi_14":65.41,"sma_20":4093.0,"sma_60":4131.0,"sma_120":4931.38},{"date":"2026-08-20","open":4075,"high":4145,"low":4030,"close":4080,"volume":5748,"rsi_14":62.57,"sma_20":4097.25,"sma_60":4114.33,"sma_120":4907.12},{"date":"2026-08-21","open":4075,"high":4075,"low":3900,"close":3980,"volume":21086,"rsi_14":53.85,"sma_20":4092.0,"sma_60":4099.25,"sma_120":4883.04},{"date":"2026-08-24","open":3985,"high":4075,"low":3910,"close":3995,"volume":15177,"rsi_14":58.38,"sma_20":4087.75,"sma_60":4088.17,"sma_120":4859.25},{"date":"2026-08-25","open":4000,"high":4065,"low":3905,"close":3970,"volume":5950,"rsi_14":43.8,"sma_20":4078.25,"sma_60":4076.33,"sma_120":4837.0},{"date":"2026-08-26","open":3985,"high":4070,"low":3925,"close":3965,"volume":13520,"rsi_14":35.54,"sma_20":4078.0,"sma_60":4065.0,"sma_120":4817.79},{"date":"2026-08-27","open":3975,"high":4025,"low":3930,"close":4005,"volume":9970,"rsi_14":30.36,"sma_20":4088.75,"sma_60":4058.42,"sma_120":4805.42},{"date":"2026-08-28","open":4045,"high":4045,"low":3920,"close":4045,"volume":1590,"rsi_14":34.45,"sma_20":4097.75,"sma_60":4052.33,"sma_120":4788.29},{"date":"2026-08-31","open":4045,"high":4070,"low":3950,"close":4070,"volume":4797,"rsi_14":30.36,"sma_20":4105.75,"sma_60":4048.42,"sma_120":4771.71},{"date":"2026-09-01","open":4135,"high":4135,"low":3995,"close":3995,"volume":10036,"rsi_14":25.0,"sma_20":4113.0,"sma_60":4044.83,"sma_120":4758.33},{"date":"2026-09-02","open":3955,"high":4030,"low":3955,"close":4010,"volume":8170,"rsi_14":29.06,"sma_20":4110.75,"sma_60":4046.5,"sma_120":4743.67},{"date":"2026-09-03","open":3995,"high":4000,"low":3910,"close":3995,"volume":9311,"rsi_14":30.09,"sma_20":4103.5,"sma_60":4043.92,"sma_120":4727.62},{"date":"2026-09-04","open":3970,"high":4005,"low":3960,"close":3965,"volume":4554,"rsi_14":24.78,"sma_20":4090.5,"sma_60":4042.5,"sma_120":4710.67},{"date":"2026-09-07","open":3980,"high":4040,"low":3950,"close":3965,"volume":4800,"rsi_14":32.94,"sma_20":4077.25,"sma_60":4039.42,"sma_120":4693.88},{"date":"2026-09-08","open":4040,"high":4040,"low":3955,"close":3970,"volume":4414,"rsi_14":36.71,"sma_20":4061.25,"sma_60":4036.33,"sma_120":4678.12},{"date":"2026-09-09","open":4050,"high":4050,"low":3970,"close":3995,"volume":4141,"rsi_14":39.76,"sma_20":4045.75,"sma_60":4032.0,"sma_120":4662.42},{"date":"2026-09-10","open":4170,"high":4170,"low":3945,"close":3995,"volume":5746,"rsi_14":52.38,"sma_20":4032.75,"sma_60":4028.5,"sma_120":4646.71},{"date":"2026-09-11","open":3995,"high":3995,"low":3930,"close":3995,"volume":8872,"rsi_14":50.0,"sma_20":4021.5,"sma_60":4025.83,"sma_120":4631.58},{"date":"2026-09-14","open":3995,"high":4695,"low":3925,"close":4070,"volume":40349,"rsi_14":64.29,"sma_20":4012.5,"sma_60":4025.67,"sma_120":4616.25},{"date":"2026-09-15","open":4060,"high":4060,"low":3930,"close":4030,"volume":5320,"rsi_14":58.44,"sma_20":4008.5,"sma_60":4026.0,"sma_120":4602.67},{"date":"2026-09-16","open":3985,"high":4045,"low":3945,"close":4045,"volume":5443,"rsi_14":55.56,"sma_20":4007.0,"sma_60":4028.25,"sma_120":4588.38},{"date":"2026-09-17","open":4045,"high":4055,"low":3960,"close":4020,"volume":2152,"rsi_14":46.38,"sma_20":4004.0,"sma_60":4030.17,"sma_120":4572.88},{"date":"2026-09-18","open":4070,"high":4105,"low":4030,"close":4095,"volume":13343,"rsi_14":53.16,"sma_20":4009.75,"sma_60":4032.58,"sma_120":4558.75},{"date":"2026-09-21","open":4095,"high":4095,"low":3950,"close":4025,"volume":17096,"rsi_14":53.85,"sma_20":4011.25,"sma_60":4037.67,"sma_120":4544.54},{"date":"2026-09-22","open":4035,"high":4040,"low":3970,"close":4000,"volume":8596,"rsi_14":48.75,"sma_20":4012.75,"sma_60":4039.75,"sma_120":4530.04},{"date":"2026-09-23","open":3970,"high":4015,"low":3930,"close":4015,"volume":10583,"rsi_14":50.65,"sma_20":4014.5,"sma_60":4039.42,"sma_120":4515.88},{"date":"2026-09-28","open":4005,"high":4015,"low":3925,"close":4005,"volume":5581,"rsi_14":55.56,"sma_20":4014.5,"sma_60":4037.0,"sma_120":4499.33},{"date":"2026-09-29","open":4060,"high":4830,"low":4015,"close":4390,"volume":2342158,"rsi_14":78.52,"sma_20":4031.75,"sma_60":4041.92,"sma_120":4487.0},{"date":"2026-09-30","open":4350,"high":4720,"low":4240,"close":4600,"volume":335131,"rsi_14":83.16,"sma_20":4058.25,"sma_60":4049.75,"sma_120":4477.83},{"date":"2026-10-01","open":4605,"high":4900,"low":4515,"close":4770,"volume":205130,"rsi_14":85.39,"sma_20":4097.0,"sma_60":4061.5,"sma_120":4471.5},{"date":"2026-10-02","open":4830,"high":5550,"low":4810,"close":5220,"volume":587147,"rsi_14":89.64,"sma_20":4157.5,"sma_60":4081.92,"sma_120":4469.5},{"date":"2026-10-06","open":5470,"high":6100,"low":5440,"close":6030,"volume":537023,"rsi_14":92.84,"sma_20":4260.0,"sma_60":4116.0,"sma_120":4474.04},{"date":"2026-10-07","open":5940,"high":6140,"low":5700,"close":5810,"volume":209848,"rsi_14":84.52,"sma_20":4352.25,"sma_60":4146.92,"sma_120":4476.88},{"date":"2026-10-08","open":5880,"high":6190,"low":5770,"close":5970,"volume":189871,"rsi_14":86.74,"sma_20":4452.5,"sma_60":4179.83,"sma_120":4480.12},{"date":"2026-10-12","open":5850,"high":5850,"low":5200,"close":5330,"volume":156461,"rsi_14":69.68,"sma_20":4520.5,"sma_60":4200.25,"sma_120":4478.21},{"date":"2026-10-13","open":5200,"high":5750,"low":5190,"close":5670,"volume":112517,"rsi_14":73.04,"sma_20":4604.25,"sma_60":4229.75,"sma_120":4478.38},{"date":"2026-10-14","open":5690,"high":5790,"low":5250,"close":5460,"volume":90804,"rsi_14":68.37,"sma_20":4677.5,"sma_60":4254.5,"sma_120":4477.12},{"date":"2026-10-15","open":5370,"high":5430,"low":5030,"close":5060,"volume":87099,"rsi_14":62.79,"sma_20":4730.75,"sma_60":4272.58,"sma_120":4471.38},{"date":"2026-10-16","open":5190,"high":5830,"low":5120,"close":5430,"volume":72523,"rsi_14":66.29,"sma_20":4798.75,"sma_60":4296.42,"sma_120":4467.96},{"date":"2026-10-19","open":5300,"high":5600,"low":5150,"close":5600,"volume":54013,"rsi_14":67.44,"sma_20":4877.25,"sma_60":4324.5,"sma_120":4466.38},{"date":"2026-10-20","open":5530,"high":5530,"low":5110,"close":5150,"volume":41298,"rsi_14":61.48,"sma_20":4932.5,"sma_60":4344.17,"sma_120":4461.96},{"date":"2026-10-21","open":5200,"high":5290,"low":5000,"close":5080,"volume":68034,"rsi_14":57.39,"sma_20":4985.5,"sma_60":4362.25,"sma_120":4457.38},{"date":"2026-10-22","open":5130,"high":5130,"low":4775,"close":4775,"volume":50482,"rsi_14":51.84,"sma_20":5019.5,"sma_60":4373.75,"sma_120":4449.25},{"date":"2026-10-23","open":4631,"high":5093,"low":4578,"close":5030,"volume":65053}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.45,"ttm_eps":null,"close":7960.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.16,"ttm_eps":null,"close":6330.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.92,"ttm_eps":null,"close":5110.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":59.53,"pbr":1.12,"ttm_eps":null,"close":6230.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":37.48,"pbr":1.09,"ttm_eps":null,"close":5940.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.65,"pbr":0.96,"ttm_eps":null,"close":5380.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.29,"pbr":1.15,"ttm_eps":null,"close":6700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.46,"pbr":0.96,"ttm_eps":null,"close":5700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.04,"pbr":0.67,"ttm_eps":null,"close":4150.0}],"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":"코렌텍","phase":"above-fold","symbol_resolved":true}