{"status":"ok","report":{"price_analysis":{"current":12350.0,"change_1d":-3.8,"change_7d":-3.0,"change_30d":-3.4,"high_30d":15360.0,"low_30d":11430.0,"position_in_range":23.0,"support":11823.0,"resistance":14967.0},"summary":"티로보틱스(117730)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2808.22억. 현재가 12,450원, 전일 대비 -3.0%, 30일 -3.4%. ROE -1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 9.29만, 기관 순매수 5117.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 2808.22억. 매출 391.70억, 영업이익 -155.39억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.53,"roe":-1.57,"eps":-42.83,"revenue":39170168691.0,"operating_income":-15538777982.0,"net_income":-27430049676.0,"market_cap":278566871700,"profit_margin":-70.03,"roa":-0.98,"operating_margin":-39.67,"gross_margin":29.23,"debt_ratio":0.6057481635763746,"total_assets":98752079625.0,"total_equity":61499107933.0,"total_debt":37252971692.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.1로 약세 구간입니다. MACD(-200.74)가 시그널선(-63.12)을 하회합니다(데드크로스). SMA20 13748, SMA60 13417 — 혼조세입니다. 볼린저밴드 11674~15823 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.06292749658003,"macd":-200.7415787201826,"macd_signal":-63.12013495931461,"sma_20":13748.5,"sma_60":13417.166666666666,"bb_upper":15822.744681805885,"bb_lower":11674.255318194115,"atr_14":977.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.29만, 기관 순매수 5117.00. 30일 누적: 외국인 5668.00, 기관 -1665.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-92851.0,"institutional_flow":5117.0,"data":[{"date":"2026-10-22","foreign_net":2049.0,"institution_net":3898.0,"retail_net":-5947.0},{"date":"2026-10-21","foreign_net":-10117.0,"institution_net":-120.0,"retail_net":10237.0},{"date":"2026-10-20","foreign_net":-97075.0,"institution_net":318.0,"retail_net":96757.0},{"date":"2026-10-19","foreign_net":2535.0,"institution_net":555.0,"retail_net":-3090.0},{"date":"2026-10-16","foreign_net":9757.0,"institution_net":466.0,"retail_net":-10223.0},{"date":"2026-10-15","foreign_net":-20419.0,"institution_net":2774.0,"retail_net":17645.0},{"date":"2026-10-14","foreign_net":18296.0,"institution_net":93.0,"retail_net":-18389.0},{"date":"2026-10-13","foreign_net":10285.0,"institution_net":3018.0,"retail_net":-13303.0},{"date":"2026-10-12","foreign_net":-13929.0,"institution_net":4328.0,"retail_net":9601.0},{"date":"2026-10-08","foreign_net":3432.0,"institution_net":652.0,"retail_net":-4084.0},{"date":"2026-10-07","foreign_net":-6716.0,"institution_net":-68.0,"retail_net":6784.0},{"date":"2026-10-06","foreign_net":20809.0,"institution_net":74.0,"retail_net":-20883.0},{"date":"2026-10-02","foreign_net":43956.0,"institution_net":-80.0,"retail_net":-43876.0},{"date":"2026-10-01","foreign_net":14229.0,"institution_net":-514.0,"retail_net":-13715.0},{"date":"2026-09-30","foreign_net":16924.0,"institution_net":67.0,"retail_net":-16991.0},{"date":"2026-09-29","foreign_net":-16370.0,"institution_net":-244.0,"retail_net":16614.0},{"date":"2026-09-28","foreign_net":8413.0,"institution_net":-264.0,"retail_net":-8149.0},{"date":"2026-09-23","foreign_net":-4004.0,"institution_net":-9571.0,"retail_net":13575.0},{"date":"2026-09-22","foreign_net":-1177.0,"institution_net":154.0,"retail_net":1023.0},{"date":"2026-09-21","foreign_net":18379.0,"institution_net":-2401.0,"retail_net":-15978.0},{"date":"2026-09-18","foreign_net":9621.0,"institution_net":748.0,"retail_net":-10369.0},{"date":"2026-09-17","foreign_net":-31.0,"institution_net":253.0,"retail_net":-222.0},{"date":"2026-09-16","foreign_net":-9190.0,"institution_net":-1067.0,"retail_net":10257.0},{"date":"2026-09-15","foreign_net":12220.0,"institution_net":927.0,"retail_net":-13147.0},{"date":"2026-09-14","foreign_net":-3983.0,"institution_net":-81.0,"retail_net":4064.0},{"date":"2026-09-11","foreign_net":-1063.0,"institution_net":-4914.0,"retail_net":5977.0},{"date":"2026-09-10","foreign_net":-16938.0,"institution_net":-91.0,"retail_net":17029.0},{"date":"2026-09-09","foreign_net":16854.0,"institution_net":-59.0,"retail_net":-16795.0},{"date":"2026-09-08","foreign_net":3669.0,"institution_net":-103.0,"retail_net":-3566.0},{"date":"2026-09-07","foreign_net":-4748.0,"institution_net":-413.0,"retail_net":5161.0}],"periods":{"d1":{"foreign_net":2049.0,"institution_net":3898.0,"retail_net":-5947.0},"d3":{"foreign_net":-105143.0,"institution_net":4096.0,"retail_net":101047.0},"d7":{"foreign_net":-94974.0,"institution_net":7984.0,"retail_net":86990.0},"d14":{"foreign_net":-22908.0,"institution_net":15394.0,"retail_net":7514.0},"d30":{"foreign_net":5668.0,"institution_net":-1665.0,"retail_net":-4003.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -43, PBR 4.57x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -43원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +32.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":32.8,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":52.2,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.6%","metrics":[{"name":"ROE","value":-1.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-39.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-70.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.1,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.6x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.64,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-43.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -43, PBR 4.57x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +32.8%"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-15.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.61,"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":29.23,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-39.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-70.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 33% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 33% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.53,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":24.21,"pbr_5y_low":9.86,"pbr_5y_avg":15.67,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":14.47,"history":[{"quarter":"2024-Q2","per":null,"pbr":18.59},{"quarter":"2024-Q3","per":null,"pbr":12.63},{"quarter":"2024-Q4","per":null,"pbr":9.99},{"quarter":"2025-Q1","per":null,"pbr":14.47},{"quarter":"2025-Q2","per":null,"pbr":24.21},{"quarter":"2025-Q3","per":null,"pbr":21.45},{"quarter":"2025-Q4","per":null,"pbr":17.3},{"quarter":"2026-Q1","per":null,"pbr":12.56},{"quarter":"2026-Q2","per":null,"pbr":9.86},{"quarter":"현재","per":null,"pbr":4.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.6배"},{"label":"ROE","value":"-1.6%"}],"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":"2026-10-23T22:10:03.618543+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.015711024476202786,"dividend_yield":null,"eps":-42.83,"revenue":10837745653.0,"operating_income":-1412108037.0,"net_income":-966213990.0,"market_cap":null,"profit_margin":-0.08915267260701416,"operating_margin":-0.13029536604866843,"roa":-0.009784239417226349,"gross_margin":0.29233898491823185,"total_equity":61499107933.0,"total_assets":98752079625.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":9.83,"roe":-0.011034357248375436,"dividend_yield":null,"eps":-27.32,"revenue":8162576440.0,"operating_income":-2951501591.0,"net_income":-616370384.0,"market_cap":510900000000.0,"profit_margin":-0.07551174418159569,"operating_margin":-0.36158945802166353,"roa":-0.005864105715911975,"gross_margin":0.22103197222861168,"total_equity":55859201413.0,"total_assets":105109016423.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5762558707505147,"dividend_yield":null,"eps":-1247.23,"revenue":7050431360.0,"operating_income":-11047322906.0,"net_income":-28135013875.0,"market_cap":null,"profit_margin":-3.990537945610182,"operating_margin":-1.5669002848075384,"roa":-0.3148461781801769,"gross_margin":-0.07205172876117469,"total_equity":48823821679.0,"total_assets":89361141487.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.09837579592762265,"dividend_yield":null,"eps":101.41,"revenue":13119415238.0,"operating_income":-127845448.0,"net_income":2287548573.0,"market_cap":null,"profit_margin":0.1743636077905502,"operating_margin":-0.009744752009197744,"roa":0.02249561015137851,"gross_margin":0.3297085533561797,"total_equity":23253164576.0,"total_assets":101688665371.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.598088132495337,"dividend_yield":null,"eps":-554.59,"revenue":10951300018.0,"operating_income":-1025910435.0,"net_income":-12510447970.0,"market_cap":null,"profit_margin":-1.1423710380902103,"operating_margin":-0.0936793287841418,"roa":-0.12149961174418837,"gross_margin":0.31006284499729425,"total_equity":20917398775.0,"total_assets":102966978992.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1380622255317299,"dividend_yield":null,"eps":-209.54,"revenue":12691515284.0,"operating_income":292627788.0,"net_income":-4726878461.0,"market_cap":null,"profit_margin":-0.37244397971604726,"operating_margin":0.023056962187085053,"roa":-0.04424680301422809,"gross_margin":0.3830874800371079,"total_equity":34237304540.0,"total_assets":106829830383.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08368030872486769,"dividend_yield":null,"eps":116.63,"revenue":9760773519.0,"operating_income":-2602303593.0,"net_income":2630945791.0,"market_cap":null,"profit_margin":0.26954275558988106,"operating_margin":-0.2666083367198759,"roa":0.024594508227653373,"gross_margin":0.2679641317267204,"total_equity":31440440781.0,"total_assets":106972896821.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.020596276108171628,"dividend_yield":null,"eps":-26.07,"revenue":23415611558.0,"operating_income":1538826828.0,"net_income":-588157218.0,"market_cap":null,"profit_margin":-0.025118165995500326,"operating_margin":0.06571798580568168,"roa":-0.005291763622647237,"gross_margin":0.2586609796629767,"total_equity":28556483459.0,"total_assets":111145784268.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.025002240265579647,"dividend_yield":null,"eps":-32.33,"revenue":12118092183.0,"operating_income":-3565675779.0,"net_income":-729358350.0,"market_cap":null,"profit_margin":-0.060187555845068456,"operating_margin":-0.294243988670275,"roa":-0.006625080266735957,"gross_margin":0.11742528481473592,"total_equity":29171719904.0,"total_assets":110090492588.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07045498326776542,"dividend_yield":null,"eps":-93.25,"revenue":15410919442.0,"operating_income":-2372826140.0,"net_income":-2103598466.0,"market_cap":null,"profit_margin":-0.13650051665749277,"operating_margin":-0.15397044601591006,"roa":-0.017335594198137974,"gross_margin":0.13283170259271282,"total_equity":29857341077.0,"total_assets":121345622305.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2927236754448293,"dividend_yield":null,"eps":-398.4,"revenue":37622138390.0,"operating_income":-543438970.0,"net_income":-8987074591.0,"market_cap":null,"profit_margin":-0.23887729341266717,"operating_margin":-0.014444659268608894,"roa":-0.067575766633769,"gross_margin":0.10304849434157855,"total_equity":30701563778.0,"total_assets":132992565807.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3401045063175613,"dividend_yield":null,"eps":-158.06,"revenue":12601830774.0,"operating_income":-2913279000.0,"net_income":-3565491905.0,"market_cap":null,"profit_margin":-0.2829344377767947,"operating_margin":-0.23117902884481314,"roa":-0.024559403248915188,"gross_margin":0.15512364449721186,"total_equity":10483518562.0,"total_assets":145178279328.0}],"current_price":12350.0,"change_pct":-3.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-29","close":6525.0},{"date":"2018-11-30","close":6425.0},{"date":"2018-12-03","close":6200.0},{"date":"2018-12-04","close":6100.0},{"date":"2018-12-05","close":5975.0},{"date":"2018-12-06","close":5825.0},{"date":"2018-12-07","close":5575.0},{"date":"2018-12-10","close":5400.0},{"date":"2018-12-11","close":5425.0},{"date":"2018-12-12","close":5375.0},{"date":"2018-12-13","close":5525.0},{"date":"2018-12-14","close":5025.0},{"date":"2018-12-17","close":4780.0},{"date":"2018-12-18","close":4540.0},{"date":"2018-12-19","close":4585.0},{"date":"2018-12-20","close":4625.0},{"date":"2018-12-21","close":4735.0},{"date":"2018-12-24","close":4765.0},{"date":"2018-12-26","close":4500.0},{"date":"2018-12-27","close":4515.0},{"date":"2018-12-28","close":4725.0},{"date":"2019-01-02","close":4710.0},{"date":"2019-01-03","close":4575.0},{"date":"2019-01-04","close":4760.0},{"date":"2019-01-07","close":4705.0},{"date":"2019-01-08","close":4635.0},{"date":"2019-01-09","close":4740.0},{"date":"2019-01-10","close":4745.0},{"date":"2019-01-11","close":4825.0},{"date":"2019-01-14","close":4850.0},{"date":"2019-01-15","close":4795.0},{"date":"2019-01-16","close":4725.0},{"date":"2019-01-17","close":4670.0},{"date":"2019-01-18","close":4640.0},{"date":"2019-01-21","close":4775.0},{"date":"2019-01-22","close":4855.0},{"date":"2019-01-23","close":4825.0},{"date":"2019-01-24","close":4825.0},{"date":"2019-01-25","close":5050.0},{"date":"2019-01-28","close":5075.0},{"date":"2019-01-29","close":5900.0},{"date":"2019-01-30","close":6400.0},{"date":"2019-01-31","close":6375.0},{"date":"2019-02-01","close":6900.0},{"date":"2019-02-07","close":6950.0},{"date":"2019-02-08","close":6700.0},{"date":"2019-02-11","close":6775.0},{"date":"2019-02-12","close":7075.0},{"date":"2019-02-13","close":8200.0},{"date":"2019-02-14","close":8125.0},{"date":"2019-02-15","close":7725.0},{"date":"2019-02-18","close":7825.0},{"date":"2019-02-19","close":7825.0},{"date":"2019-02-20","close":7900.0},{"date":"2019-02-21","close":8175.0},{"date":"2019-02-22","close":8025.0},{"date":"2019-02-25","close":7875.0},{"date":"2019-02-26","close":7500.0},{"date":"2019-02-27","close":7350.0},{"date":"2019-02-28","close":6900.0},{"date":"2019-03-04","close":7275.0},{"date":"2019-03-05","close":7200.0},{"date":"2019-03-06","close":7600.0},{"date":"2019-03-07","close":7375.0},{"date":"2019-03-08","close":7400.0},{"date":"2019-03-11","close":7925.0},{"date":"2019-03-12","close":8050.0},{"date":"2019-03-13","close":7950.0},{"date":"2019-03-14","close":8100.0},{"date":"2019-03-15","close":8275.0},{"date":"2019-03-18","close":8275.0},{"date":"2019-03-19","close":7850.0},{"date":"2019-03-20","close":7700.0},{"date":"2019-03-21","close":7950.0},{"date":"2019-03-22","close":7550.0},{"date":"2019-03-25","close":7675.0},{"date":"2019-03-26","close":7500.0},{"date":"2019-03-27","close":7200.0},{"date":"2019-03-28","close":6950.0},{"date":"2019-03-29","close":7300.0},{"date":"2019-04-01","close":7450.0},{"date":"2019-04-02","close":7575.0},{"date":"2019-04-03","close":7600.0},{"date":"2019-04-04","close":7725.0},{"date":"2019-04-05","close":7675.0},{"date":"2019-04-08","close":7450.0},{"date":"2019-04-09","close":7425.0},{"date":"2019-04-10","close":7525.0},{"date":"2019-04-11","close":7425.0},{"date":"2019-04-12","close":7500.0},{"date":"2019-04-15","close":7350.0},{"date":"2019-04-16","close":7150.0},{"date":"2019-04-17","close":7200.0},{"date":"2019-04-18","close":6950.0},{"date":"2019-04-19","close":7075.0},{"date":"2019-04-22","close":6875.0},{"date":"2019-04-23","close":6675.0},{"date":"2019-04-24","close":6475.0},{"date":"2019-04-25","close":6725.0},{"date":"2019-04-26","close":6475.0},{"date":"2019-04-29","close":6475.0},{"date":"2019-04-30","close":6475.0},{"date":"2019-05-02","close":6750.0},{"date":"2019-05-03","close":6625.0},{"date":"2019-05-07","close":6475.0},{"date":"2019-05-08","close":6275.0},{"date":"2019-05-09","close":5950.0},{"date":"2019-05-10","close":5875.0},{"date":"2019-05-13","close":5850.0},{"date":"2019-05-14","close":5875.0},{"date":"2019-05-15","close":6100.0},{"date":"2019-05-16","close":6075.0},{"date":"2019-05-17","close":6300.0},{"date":"2019-05-20","close":6050.0},{"date":"2019-05-21","close":6075.0},{"date":"2019-05-22","close":6100.0},{"date":"2019-05-23","close":5875.0},{"date":"2019-05-24","close":5900.0},{"date":"2019-05-27","close":6025.0},{"date":"2019-05-28","close":6125.0},{"date":"2019-05-29","close":5900.0},{"date":"2019-05-30","close":5825.0},{"date":"2019-05-31","close":5825.0},{"date":"2019-06-03","close":5850.0},{"date":"2019-06-04","close":5800.0},{"date":"2019-06-05","close":6350.0},{"date":"2019-06-07","close":6500.0},{"date":"2019-06-10","close":6450.0},{"date":"2019-06-11","close":6475.0},{"date":"2019-06-12","close":6350.0},{"date":"2019-06-13","close":6775.0},{"date":"2019-06-14","close":6800.0},{"date":"2019-06-17","close":6375.0},{"date":"2019-06-18","close":6200.0},{"date":"2019-06-19","close":6175.0},{"date":"2019-06-20","close":6450.0},{"date":"2019-06-21","close":6525.0},{"date":"2019-06-24","close":6700.0},{"date":"2019-06-25","close":6575.0},{"date":"2019-06-26","close":6875.0},{"date":"2019-06-27","close":6575.0},{"date":"2019-06-28","close":6550.0},{"date":"2019-07-01","close":6625.0},{"date":"2019-07-02","close":6500.0},{"date":"2019-07-03","close":6250.0},{"date":"2019-07-04","close":6125.0},{"date":"2019-07-05","close":6225.0},{"date":"2019-07-08","close":5825.0},{"date":"2019-07-09","close":5825.0},{"date":"2019-07-10","close":5875.0},{"date":"2019-07-11","close":6000.0},{"date":"2019-07-12","close":6150.0},{"date":"2019-07-15","close":6075.0},{"date":"2019-07-16","close":6075.0},{"date":"2019-07-17","close":5900.0},{"date":"2019-07-18","close":5925.0},{"date":"2019-07-19","close":5875.0},{"date":"2019-07-22","close":5800.0},{"date":"2019-07-23","close":5850.0},{"date":"2019-07-24","close":5650.0},{"date":"2019-07-25","close":5475.0},{"date":"2019-07-26","close":5325.0},{"date":"2019-07-29","close":5650.0},{"date":"2019-07-30","close":5525.0},{"date":"2019-07-31","close":5500.0},{"date":"2019-08-01","close":5400.0},{"date":"2019-08-02","close":5400.0},{"date":"2019-08-05","close":4950.0},{"date":"2019-08-06","close":4810.0},{"date":"2019-08-07","close":4945.0},{"date":"2019-08-08","close":5150.0},{"date":"2019-08-09","close":5175.0},{"date":"2019-08-12","close":5275.0},{"date":"2019-08-13","close":5225.0},{"date":"2019-08-14","close":5250.0},{"date":"2019-08-16","close":4965.0},{"date":"2019-08-19","close":5025.0},{"date":"2019-08-20","close":5150.0},{"date":"2019-08-21","close":5200.0},{"date":"2019-08-22","close":5000.0},{"date":"2019-08-23","close":4965.0},{"date":"2019-08-26","close":4700.0},{"date":"2019-08-27","close":4875.0},{"date":"2019-08-28","close":5050.0},{"date":"2019-08-29","close":5000.0},{"date":"2019-08-30","close":5200.0},{"date":"2019-09-02","close":5225.0},{"date":"2019-09-03","close":5150.0},{"date":"2019-09-04","close":5250.0},{"date":"2019-09-05","close":5425.0},{"date":"2019-09-06","close":5375.0},{"date":"2019-09-09","close":5125.0},{"date":"2019-09-10","close":5175.0},{"date":"2019-09-11","close":5125.0},{"date":"2019-09-16","close":5150.0},{"date":"2019-09-17","close":5275.0},{"date":"2019-09-18","close":5275.0},{"date":"2019-09-19","close":5275.0},{"date":"2019-09-20","close":5250.0},{"date":"2019-09-23","close":5350.0},{"date":"2019-09-24","close":5250.0},{"date":"2019-09-25","close":5075.0},{"date":"2019-09-26","close":5050.0},{"date":"2019-09-27","close":5000.0},{"date":"2019-09-30","close":4950.0},{"date":"2019-10-01","close":4940.0},{"date":"2019-10-02","close":4860.0},{"date":"2019-10-04","close":4795.0},{"date":"2019-10-07","close":4785.0},{"date":"2019-10-08","close":4865.0},{"date":"2019-10-10","close":4825.0},{"date":"2019-10-11","close":4870.0},{"date":"2019-10-14","close":4990.0},{"date":"2019-10-15","close":5025.0},{"date":"2019-10-16","close":5150.0},{"date":"2019-10-17","close":5025.0},{"date":"2019-10-18","close":4975.0},{"date":"2019-10-21","close":4890.0},{"date":"2019-10-22","close":4850.0},{"date":"2019-10-23","close":4825.0},{"date":"2019-10-24","close":4825.0},{"date":"2019-10-25","close":4940.0},{"date":"2019-10-28","close":5250.0},{"date":"2019-10-29","close":5250.0},{"date":"2019-10-30","close":5225.0},{"date":"2019-10-31","close":5225.0},{"date":"2019-11-01","close":5200.0},{"date":"2019-11-04","close":5300.0},{"date":"2019-11-05","close":5375.0},{"date":"2019-11-06","close":5375.0},{"date":"2019-11-07","close":5400.0},{"date":"2019-11-08","close":5350.0},{"date":"2019-11-11","close":5375.0},{"date":"2019-11-12","close":5400.0},{"date":"2019-11-13","close":5350.0},{"date":"2019-11-14","close":5275.0},{"date":"2019-11-15","close":5450.0},{"date":"2019-11-18","close":5950.0},{"date":"2019-11-19","close":6100.0},{"date":"2019-11-20","close":5700.0},{"date":"2019-11-21","close":5425.0},{"date":"2019-11-22","close":5375.0},{"date":"2019-11-25","close":5600.0},{"date":"2019-11-26","close":6000.0},{"date":"2019-11-27","close":6075.0},{"date":"2019-11-28","close":5950.0},{"date":"2019-11-29","close":6025.0},{"date":"2019-12-02","close":5875.0},{"date":"2019-12-03","close":5750.0},{"date":"2019-12-04","close":5400.0},{"date":"2019-12-05","close":5350.0},{"date":"2019-12-06","close":5400.0},{"date":"2019-12-09","close":5225.0},{"date":"2019-12-10","close":5225.0},{"date":"2019-12-11","close":5125.0},{"date":"2019-12-12","close":5375.0},{"date":"2019-12-13","close":5425.0},{"date":"2019-12-16","close":5475.0},{"date":"2019-12-17","close":5700.0},{"date":"2019-12-18","close":5450.0},{"date":"2019-12-19","close":5425.0},{"date":"2019-12-20","close":5400.0},{"date":"2019-12-23","close":5050.0},{"date":"2019-12-24","close":5025.0},{"date":"2019-12-26","close":5100.0},{"date":"2019-12-27","close":5100.0},{"date":"2019-12-30","close":5350.0},{"date":"2020-01-02","close":5425.0},{"date":"2020-01-03","close":5350.0},{"date":"2020-01-06","close":5325.0},{"date":"2020-01-07","close":5325.0},{"date":"2020-01-08","close":5050.0},{"date":"2020-01-09","close":5250.0},{"date":"2020-01-10","close":5400.0},{"date":"2020-01-13","close":5500.0},{"date":"2020-01-14","close":5500.0},{"date":"2020-01-15","close":5325.0},{"date":"2020-01-16","close":5525.0},{"date":"2020-01-17","close":5575.0},{"date":"2020-01-20","close":5500.0},{"date":"2020-01-21","close":5550.0},{"date":"2020-01-22","close":5550.0},{"date":"2020-01-23","close":5500.0},{"date":"2020-01-28","close":5300.0},{"date":"2020-01-29","close":5350.0},{"date":"2020-01-30","close":5075.0},{"date":"2020-01-31","close":4830.0},{"date":"2020-02-03","close":4765.0},{"date":"2020-02-04","close":4860.0},{"date":"2020-02-05","close":4910.0},{"date":"2020-02-06","close":4950.0},{"date":"2020-02-07","close":4925.0},{"date":"2020-02-10","close":4925.0},{"date":"2020-02-11","close":5075.0},{"date":"2020-02-12","close":5075.0},{"date":"2020-02-13","close":5100.0},{"date":"2020-02-14","close":5100.0},{"date":"2020-02-17","close":5125.0},{"date":"2020-02-18","close":4995.0},{"date":"2020-02-19","close":5025.0},{"date":"2020-02-20","close":4985.0},{"date":"2020-02-21","close":4915.0},{"date":"2020-02-24","close":4650.0},{"date":"2020-02-25","close":4675.0},{"date":"2020-02-26","close":4635.0},{"date":"2020-02-27","close":4290.0},{"date":"2020-02-28","close":3945.0},{"date":"2020-03-02","close":4115.0},{"date":"2020-03-03","close":4335.0},{"date":"2020-03-04","close":4550.0},{"date":"2020-03-05","close":4630.0},{"date":"2020-03-06","close":4505.0},{"date":"2020-03-09","close":4253.0},{"date":"2020-03-10","close":4230.0},{"date":"2020-03-11","close":4040.0},{"date":"2020-03-12","close":3750.0},{"date":"2020-03-13","close":3225.0},{"date":"2020-03-16","close":3150.0},{"date":"2020-03-17","close":3185.0},{"date":"2020-03-18","close":3050.0},{"date":"2020-03-19","close":2600.0},{"date":"2020-03-20","close":2850.0},{"date":"2020-03-23","close":2670.0},{"date":"2020-03-24","close":2850.0},{"date":"2020-03-25","close":2955.0},{"date":"2020-03-26","close":3085.0},{"date":"2020-03-27","close":3115.0},{"date":"2020-03-30","close":3250.0},{"date":"2020-03-31","close":3295.0},{"date":"2020-04-01","close":3355.0},{"date":"2020-04-02","close":3550.0},{"date":"2020-04-03","close":3585.0},{"date":"2020-04-06","close":3730.0},{"date":"2020-04-07","close":3880.0},{"date":"2020-04-08","close":3835.0},{"date":"2020-04-09","close":4005.0},{"date":"2020-04-10","close":3850.0},{"date":"2020-04-13","close":3670.0},{"date":"2020-04-14","close":3815.0},{"date":"2020-04-16","close":3905.0},{"date":"2020-04-17","close":4045.0},{"date":"2020-04-20","close":3990.0},{"date":"2020-04-21","close":3910.0},{"date":"2020-04-22","close":3890.0},{"date":"2020-04-23","close":4060.0},{"date":"2020-04-24","close":3895.0},{"date":"2020-04-27","close":3990.0},{"date":"2020-04-28","close":4025.0},{"date":"2020-04-29","close":4040.0},{"date":"2020-05-04","close":4000.0},{"date":"2020-05-06","close":4130.0},{"date":"2020-05-07","close":4260.0},{"date":"2020-05-08","close":4235.0},{"date":"2020-05-11","close":4230.0},{"date":"2020-05-12","close":4110.0},{"date":"2020-05-13","close":4135.0},{"date":"2020-05-14","close":4025.0},{"date":"2020-05-15","close":4100.0},{"date":"2020-05-18","close":4150.0},{"date":"2020-05-19","close":4225.0},{"date":"2020-05-20","close":4295.0},{"date":"2020-05-21","close":4620.0},{"date":"2020-05-22","close":4310.0},{"date":"2020-05-25","close":4265.0},{"date":"2020-05-26","close":4440.0},{"date":"2020-05-27","close":4500.0},{"date":"2020-05-28","close":4360.0},{"date":"2020-05-29","close":4335.0},{"date":"2020-06-01","close":4485.0},{"date":"2020-06-02","close":4465.0},{"date":"2020-06-03","close":4500.0},{"date":"2020-06-04","close":4610.0},{"date":"2020-06-05","close":4615.0},{"date":"2020-06-08","close":4595.0},{"date":"2020-06-09","close":4505.0},{"date":"2020-06-10","close":4450.0},{"date":"2020-06-11","close":4475.0},{"date":"2020-06-12","close":4195.0},{"date":"2020-06-15","close":3925.0},{"date":"2020-06-16","close":4220.0},{"date":"2020-06-17","close":4200.0},{"date":"2020-06-18","close":4145.0},{"date":"2020-06-19","close":4075.0},{"date":"2020-06-22","close":4090.0},{"date":"2020-06-23","close":4010.0},{"date":"2020-06-24","close":4010.0},{"date":"2020-06-25","close":4045.0},{"date":"2020-06-26","close":4040.0},{"date":"2020-06-29","close":3975.0},{"date":"2020-06-30","close":4175.0},{"date":"2020-07-01","close":4365.0},{"date":"2020-07-02","close":4165.0},{"date":"2020-07-03","close":4165.0},{"date":"2020-07-06","close":4160.0},{"date":"2020-07-07","close":4085.0},{"date":"2020-07-08","close":4125.0},{"date":"2020-07-09","close":4215.0},{"date":"2020-07-10","close":4080.0},{"date":"2020-07-13","close":4100.0},{"date":"2020-07-14","close":4025.0},{"date":"2020-07-15","close":4090.0},{"date":"2020-07-16","close":4270.0},{"date":"2020-07-17","close":4520.0},{"date":"2020-07-20","close":4690.0},{"date":"2020-07-21","close":4575.0},{"date":"2020-07-22","close":5050.0},{"date":"2020-07-23","close":5925.0},{"date":"2020-07-24","close":5400.0},{"date":"2020-07-27","close":5525.0},{"date":"2020-07-28","close":5200.0},{"date":"2020-07-29","close":5100.0},{"date":"2020-07-30","close":5600.0},{"date":"2020-07-31","close":5700.0},{"date":"2020-08-03","close":5725.0},{"date":"2020-08-04","close":5725.0},{"date":"2020-08-05","close":5900.0},{"date":"2020-08-06","close":6500.0},{"date":"2020-08-07","close":6475.0},{"date":"2020-08-10","close":6600.0},{"date":"2020-08-11","close":6975.0},{"date":"2020-08-12","close":6675.0},{"date":"2020-08-13","close":6700.0},{"date":"2020-08-14","close":6450.0},{"date":"2020-08-18","close":5750.0},{"date":"2020-08-19","close":5775.0},{"date":"2020-08-20","close":5350.0},{"date":"2020-08-21","close":5625.0},{"date":"2020-08-24","close":5650.0},{"date":"2020-08-25","close":5750.0},{"date":"2020-08-26","close":5775.0},{"date":"2020-08-27","close":5575.0},{"date":"2020-08-28","close":5775.0},{"date":"2020-08-31","close":5700.0},{"date":"2020-09-01","close":5850.0},{"date":"2020-09-02","close":5950.0},{"date":"2020-09-03","close":6300.0},{"date":"2020-09-04","close":6825.0},{"date":"2020-09-07","close":6925.0},{"date":"2020-09-08","close":6700.0},{"date":"2020-09-09","close":6725.0},{"date":"2020-09-10","close":6700.0},{"date":"2020-09-11","close":6700.0},{"date":"2020-09-14","close":6675.0},{"date":"2020-09-15","close":6525.0},{"date":"2020-09-16","close":6350.0},{"date":"2020-09-17","close":6200.0},{"date":"2020-09-18","close":6250.0},{"date":"2020-09-21","close":5950.0},{"date":"2020-09-22","close":5900.0},{"date":"2020-09-23","close":5825.0},{"date":"2020-09-24","close":5500.0},{"date":"2020-09-25","close":5675.0},{"date":"2020-09-28","close":6025.0},{"date":"2020-09-29","close":6325.0},{"date":"2020-10-05","close":6700.0},{"date":"2020-10-06","close":6775.0},{"date":"2020-10-07","close":6775.0},{"date":"2020-10-08","close":6925.0},{"date":"2020-10-12","close":6975.0},{"date":"2020-10-13","close":6975.0},{"date":"2020-10-14","close":6700.0},{"date":"2020-10-15","close":6825.0},{"date":"2020-10-16","close":6375.0},{"date":"2020-10-19","close":6980.0},{"date":"2020-10-20","close":6430.0},{"date":"2020-10-21","close":6350.0},{"date":"2020-10-22","close":6510.0},{"date":"2020-10-23","close":7070.0},{"date":"2020-10-26","close":6740.0},{"date":"2020-10-27","close":6950.0},{"date":"2020-10-28","close":7140.0},{"date":"2020-10-29","close":7110.0},{"date":"2020-10-30","close":7200.0},{"date":"2020-11-02","close":7060.0},{"date":"2020-11-03","close":7040.0},{"date":"2020-11-04","close":7080.0},{"date":"2020-11-05","close":7060.0},{"date":"2020-11-06","close":6990.0},{"date":"2020-11-09","close":7100.0},{"date":"2020-11-10","close":7310.0},{"date":"2020-11-11","close":7330.0},{"date":"2020-11-12","close":7600.0},{"date":"2020-11-13","close":7200.0},{"date":"2020-11-16","close":6990.0},{"date":"2020-11-17","close":6740.0},{"date":"2020-11-18","close":6730.0},{"date":"2020-11-19","close":6710.0},{"date":"2020-11-20","close":6930.0},{"date":"2020-11-23","close":7130.0},{"date":"2020-11-24","close":7000.0},{"date":"2020-11-25","close":6780.0},{"date":"2020-11-26","close":6730.0},{"date":"2020-11-27","close":6740.0},{"date":"2020-11-30","close":6670.0},{"date":"2020-12-01","close":6830.0},{"date":"2020-12-02","close":7000.0},{"date":"2020-12-03","close":6950.0},{"date":"2020-12-04","close":6790.0},{"date":"2020-12-07","close":6700.0},{"date":"2020-12-08","close":6680.0},{"date":"2020-12-09","close":6740.0},{"date":"2020-12-10","close":6830.0},{"date":"2020-12-11","close":7300.0},{"date":"2020-12-14","close":7330.0},{"date":"2020-12-15","close":7370.0},{"date":"2020-12-16","close":7500.0},{"date":"2020-12-17","close":7480.0},{"date":"2020-12-18","close":7420.0},{"date":"2020-12-21","close":7240.0},{"date":"2020-12-22","close":6800.0},{"date":"2020-12-23","close":6930.0},{"date":"2020-12-24","close":6840.0},{"date":"2020-12-28","close":6690.0},{"date":"2020-12-29","close":6730.0},{"date":"2020-12-30","close":6970.0},{"date":"2021-01-04","close":7320.0},{"date":"2021-01-05","close":7310.0},{"date":"2021-01-06","close":7280.0},{"date":"2021-01-07","close":7260.0},{"date":"2021-01-08","close":7670.0},{"date":"2021-01-11","close":7610.0},{"date":"2021-01-12","close":7480.0},{"date":"2021-01-13","close":7350.0},{"date":"2021-01-14","close":7200.0},{"date":"2021-01-15","close":7430.0},{"date":"2021-01-18","close":7390.0},{"date":"2021-01-19","close":7670.0},{"date":"2021-01-20","close":8260.0},{"date":"2021-01-21","close":8610.0},{"date":"2021-01-22","close":8320.0},{"date":"2021-01-25","close":8700.0},{"date":"2021-01-26","close":8420.0},{"date":"2021-01-27","close":8730.0},{"date":"2021-01-28","close":8380.0},{"date":"2021-01-29","close":8100.0},{"date":"2021-02-01","close":8170.0},{"date":"2021-02-02","close":8360.0},{"date":"2021-02-03","close":8320.0},{"date":"2021-02-04","close":8270.0},{"date":"2021-02-05","close":8560.0},{"date":"2021-02-08","close":8210.0},{"date":"2021-02-09","close":8350.0},{"date":"2021-02-10","close":8490.0},{"date":"2021-02-15","close":9350.0},{"date":"2021-02-16","close":9700.0},{"date":"2021-02-17","close":10350.0},{"date":"2021-02-18","close":11200.0},{"date":"2021-02-19","close":11050.0},{"date":"2021-02-22","close":10600.0},{"date":"2021-02-23","close":10900.0},{"date":"2021-02-24","close":11300.0},{"date":"2021-02-25","close":11300.0},{"date":"2021-02-26","close":11100.0},{"date":"2021-03-02","close":10500.0},{"date":"2021-03-03","close":10650.0},{"date":"2021-03-04","close":10350.0},{"date":"2021-03-05","close":10050.0},{"date":"2021-03-08","close":9990.0},{"date":"2021-03-09","close":9450.0},{"date":"2021-03-10","close":9160.0},{"date":"2021-03-11","close":9550.0},{"date":"2021-03-12","close":10000.0},{"date":"2021-03-15","close":10150.0},{"date":"2021-03-16","close":10150.0},{"date":"2021-03-17","close":10050.0},{"date":"2021-03-18","close":9960.0},{"date":"2021-03-19","close":9970.0},{"date":"2021-03-22","close":9890.0},{"date":"2021-03-23","close":9500.0},{"date":"2021-03-24","close":9560.0},{"date":"2021-03-25","close":9450.0},{"date":"2021-03-26","close":9370.0},{"date":"2021-03-29","close":9720.0},{"date":"2021-03-30","close":9950.0},{"date":"2021-03-31","close":9890.0},{"date":"2021-04-01","close":9920.0},{"date":"2021-04-02","close":9850.0},{"date":"2021-04-05","close":10100.0},{"date":"2021-04-06","close":9880.0},{"date":"2021-04-07","close":9760.0},{"date":"2021-04-08","close":9810.0},{"date":"2021-04-09","close":9850.0},{"date":"2021-04-12","close":9960.0},{"date":"2021-04-13","close":9850.0},{"date":"2021-04-14","close":10050.0},{"date":"2021-04-15","close":9920.0},{"date":"2021-04-16","close":9890.0},{"date":"2021-04-19","close":10150.0},{"date":"2021-04-20","close":10150.0},{"date":"2021-04-21","close":9910.0},{"date":"2021-04-22","close":9990.0},{"date":"2021-04-23","close":10050.0},{"date":"2021-04-26","close":10200.0},{"date":"2021-04-27","close":9980.0},{"date":"2021-04-28","close":9830.0},{"date":"2021-04-29","close":9580.0},{"date":"2021-04-30","close":9360.0},{"date":"2021-05-03","close":9290.0},{"date":"2021-05-04","close":9480.0},{"date":"2021-05-06","close":9680.0},{"date":"2021-05-07","close":10250.0},{"date":"2021-05-10","close":10250.0},{"date":"2021-05-11","close":9990.0},{"date":"2021-05-12","close":9640.0},{"date":"2021-05-13","close":9410.0},{"date":"2021-05-14","close":9230.0},{"date":"2021-05-17","close":9070.0},{"date":"2021-05-18","close":9220.0},{"date":"2021-05-20","close":9140.0},{"date":"2021-05-21","close":9150.0},{"date":"2021-05-24","close":9000.0},{"date":"2021-05-25","close":9090.0},{"date":"2021-05-26","close":9080.0},{"date":"2021-05-27","close":9040.0},{"date":"2021-05-28","close":9040.0},{"date":"2021-05-31","close":8900.0},{"date":"2021-06-01","close":8890.0},{"date":"2021-06-02","close":8820.0},{"date":"2021-06-03","close":8890.0},{"date":"2021-06-04","close":8770.0},{"date":"2021-06-07","close":8470.0},{"date":"2021-06-08","close":8550.0},{"date":"2021-06-09","close":8570.0},{"date":"2021-06-10","close":8480.0},{"date":"2021-06-11","close":8480.0},{"date":"2021-06-14","close":8360.0},{"date":"2021-06-15","close":8260.0},{"date":"2021-06-16","close":8700.0},{"date":"2021-06-17","close":8720.0},{"date":"2021-06-18","close":8670.0},{"date":"2021-06-21","close":8360.0},{"date":"2021-06-22","close":8650.0},{"date":"2021-06-23","close":8570.0},{"date":"2021-06-24","close":8520.0},{"date":"2021-06-25","close":8560.0},{"date":"2021-06-28","close":8550.0},{"date":"2021-06-29","close":8480.0},{"date":"2021-06-30","close":8860.0},{"date":"2021-07-01","close":8810.0},{"date":"2021-07-02","close":8760.0},{"date":"2021-07-05","close":8830.0},{"date":"2021-07-06","close":8810.0},{"date":"2021-07-07","close":8700.0},{"date":"2021-07-08","close":8580.0},{"date":"2021-07-09","close":8410.0},{"date":"2021-07-12","close":9050.0},{"date":"2021-07-13","close":9150.0},{"date":"2021-07-14","close":9120.0},{"date":"2021-07-15","close":9170.0},{"date":"2021-07-16","close":9170.0},{"date":"2021-07-19","close":9050.0},{"date":"2021-07-20","close":8970.0},{"date":"2021-07-21","close":8880.0},{"date":"2021-07-22","close":9060.0},{"date":"2021-07-23","close":8990.0},{"date":"2021-07-26","close":8870.0},{"date":"2021-07-27","close":8840.0},{"date":"2021-07-28","close":8640.0},{"date":"2021-07-29","close":8690.0},{"date":"2021-07-30","close":8550.0},{"date":"2021-08-02","close":8560.0},{"date":"2021-08-03","close":8440.0},{"date":"2021-08-04","close":8500.0},{"date":"2021-08-05","close":8850.0},{"date":"2021-08-06","close":8970.0},{"date":"2021-08-09","close":9100.0},{"date":"2021-08-10","close":9120.0},{"date":"2021-08-11","close":8810.0},{"date":"2021-08-12","close":8700.0},{"date":"2021-08-13","close":8500.0},{"date":"2021-08-17","close":8040.0},{"date":"2021-08-18","close":8250.0},{"date":"2021-08-19","close":7700.0},{"date":"2021-08-20","close":7600.0},{"date":"2021-08-23","close":7660.0},{"date":"2021-08-24","close":7850.0},{"date":"2021-08-25","close":7860.0},{"date":"2021-08-26","close":7800.0},{"date":"2021-08-27","close":7880.0},{"date":"2021-08-30","close":8000.0},{"date":"2021-08-31","close":7990.0},{"date":"2021-09-01","close":7970.0},{"date":"2021-09-02","close":7930.0},{"date":"2021-09-03","close":8040.0},{"date":"2021-09-06","close":8030.0},{"date":"2021-09-07","close":7900.0},{"date":"2021-09-08","close":7810.0},{"date":"2021-09-09","close":7650.0},{"date":"2021-09-10","close":7630.0},{"date":"2021-09-13","close":7630.0},{"date":"2021-09-14","close":7640.0},{"date":"2021-09-15","close":7450.0},{"date":"2021-09-16","close":7500.0},{"date":"2021-09-17","close":7570.0},{"date":"2021-09-23","close":7370.0},{"date":"2021-09-24","close":7240.0},{"date":"2021-09-27","close":7230.0},{"date":"2021-09-28","close":7020.0},{"date":"2021-09-29","close":6940.0},{"date":"2021-09-30","close":7250.0},{"date":"2021-10-01","close":7000.0},{"date":"2021-10-05","close":6720.0},{"date":"2021-10-06","close":6490.0},{"date":"2021-10-07","close":6610.0},{"date":"2021-10-08","close":6570.0},{"date":"2021-10-12","close":6260.0},{"date":"2021-10-13","close":6300.0},{"date":"2021-10-14","close":6500.0},{"date":"2021-10-15","close":6580.0},{"date":"2021-10-18","close":6480.0},{"date":"2021-10-19","close":6550.0},{"date":"2021-10-20","close":6570.0},{"date":"2021-10-21","close":6560.0},{"date":"2021-10-22","close":6570.0},{"date":"2021-10-25","close":6560.0},{"date":"2021-10-26","close":6990.0},{"date":"2021-10-27","close":7180.0},{"date":"2021-10-28","close":7150.0},{"date":"2021-10-29","close":7200.0},{"date":"2021-11-01","close":7270.0},{"date":"2021-11-02","close":7370.0},{"date":"2021-11-03","close":7270.0},{"date":"2021-11-04","close":7150.0},{"date":"2021-11-05","close":6900.0},{"date":"2021-11-08","close":6910.0},{"date":"2021-11-09","close":6710.0},{"date":"2021-11-10","close":6490.0},{"date":"2021-11-11","close":6500.0},{"date":"2021-11-12","close":6920.0},{"date":"2021-11-15","close":7620.0},{"date":"2021-11-16","close":7650.0},{"date":"2021-11-17","close":8360.0},{"date":"2021-11-18","close":8500.0},{"date":"2021-11-19","close":8580.0},{"date":"2021-11-22","close":8370.0},{"date":"2021-11-23","close":7910.0},{"date":"2021-11-24","close":7860.0},{"date":"2021-11-25","close":7650.0},{"date":"2021-11-26","close":7500.0},{"date":"2021-11-29","close":7310.0},{"date":"2021-11-30","close":6930.0},{"date":"2021-12-01","close":7090.0},{"date":"2021-12-02","close":7250.0},{"date":"2021-12-03","close":7900.0},{"date":"2021-12-06","close":7790.0},{"date":"2021-12-07","close":7790.0},{"date":"2021-12-08","close":7700.0},{"date":"2021-12-09","close":7680.0},{"date":"2021-12-10","close":7540.0},{"date":"2021-12-13","close":8170.0},{"date":"2021-12-14","close":8350.0},{"date":"2021-12-15","close":8300.0},{"date":"2021-12-16","close":9220.0},{"date":"2021-12-17","close":9350.0},{"date":"2021-12-20","close":8780.0},{"date":"2021-12-21","close":8930.0},{"date":"2021-12-22","close":9350.0},{"date":"2021-12-23","close":9280.0},{"date":"2021-12-24","close":9760.0},{"date":"2021-12-27","close":9930.0},{"date":"2021-12-28","close":9380.0},{"date":"2021-12-29","close":9380.0},{"date":"2021-12-30","close":9550.0},{"date":"2022-01-03","close":9970.0},{"date":"2022-01-04","close":9890.0},{"date":"2022-01-05","close":9000.0},{"date":"2022-01-06","close":8150.0},{"date":"2022-01-07","close":8850.0},{"date":"2022-01-10","close":8620.0},{"date":"2022-01-11","close":8300.0},{"date":"2022-01-12","close":8330.0},{"date":"2022-01-13","close":8580.0},{"date":"2022-01-14","close":8400.0},{"date":"2022-01-17","close":7920.0},{"date":"2022-01-18","close":7640.0},{"date":"2022-01-19","close":7450.0},{"date":"2022-01-20","close":7580.0},{"date":"2022-01-21","close":7440.0},{"date":"2022-01-24","close":7120.0},{"date":"2022-01-25","close":6780.0},{"date":"2022-01-26","close":6780.0},{"date":"2022-01-27","close":7870.0},{"date":"2022-01-28","close":8110.0},{"date":"2022-02-03","close":8270.0},{"date":"2022-02-04","close":8560.0},{"date":"2022-02-07","close":8430.0},{"date":"2022-02-08","close":8150.0},{"date":"2022-02-09","close":8200.0},{"date":"2022-02-10","close":7930.0},{"date":"2022-02-11","close":7400.0},{"date":"2022-02-14","close":7060.0},{"date":"2022-02-15","close":7080.0},{"date":"2022-02-16","close":7320.0},{"date":"2022-02-17","close":7160.0},{"date":"2022-02-18","close":7330.0},{"date":"2022-02-21","close":7360.0},{"date":"2022-02-22","close":7080.0},{"date":"2022-02-23","close":9200.0},{"date":"2022-02-24","close":8710.0},{"date":"2022-02-25","close":9030.0},{"date":"2022-02-28","close":9030.0},{"date":"2022-03-02","close":9420.0},{"date":"2022-03-03","close":9040.0},{"date":"2022-03-04","close":9040.0},{"date":"2022-03-07","close":8720.0},{"date":"2022-03-08","close":8600.0},{"date":"2022-03-10","close":8600.0},{"date":"2022-03-11","close":9310.0},{"date":"2022-03-14","close":9380.0},{"date":"2022-03-15","close":9380.0},{"date":"2022-03-16","close":9380.0},{"date":"2022-03-17","close":9190.0},{"date":"2022-03-18","close":9500.0},{"date":"2022-03-21","close":9500.0},{"date":"2022-03-22","close":9480.0},{"date":"2022-03-23","close":9460.0},{"date":"2022-03-24","close":9360.0},{"date":"2022-03-25","close":9680.0},{"date":"2022-03-28","close":9620.0},{"date":"2022-03-29","close":9550.0},{"date":"2022-03-30","close":9060.0},{"date":"2022-03-31","close":9130.0},{"date":"2022-04-01","close":9010.0},{"date":"2022-04-04","close":9020.0},{"date":"2022-04-05","close":9000.0},{"date":"2022-04-06","close":8950.0},{"date":"2022-04-07","close":8690.0},{"date":"2022-04-08","close":8610.0},{"date":"2022-04-11","close":8660.0},{"date":"2022-04-12","close":8350.0},{"date":"2022-04-13","close":8970.0},{"date":"2022-04-14","close":8770.0},{"date":"2022-04-15","close":8700.0},{"date":"2022-04-18","close":8550.0},{"date":"2022-04-19","close":8610.0},{"date":"2022-04-20","close":8470.0},{"date":"2022-04-21","close":8610.0},{"date":"2022-04-22","close":8520.0},{"date":"2022-04-25","close":8170.0},{"date":"2022-04-26","close":8390.0},{"date":"2022-04-27","close":8180.0},{"date":"2022-04-28","close":8160.0},{"date":"2022-04-29","close":8250.0},{"date":"2022-05-02","close":8190.0},{"date":"2022-05-03","close":8370.0},{"date":"2022-05-04","close":8200.0},{"date":"2022-05-06","close":8060.0},{"date":"2022-05-09","close":7650.0},{"date":"2022-05-10","close":7540.0},{"date":"2022-05-11","close":7490.0},{"date":"2022-05-12","close":7090.0},{"date":"2022-05-13","close":7290.0},{"date":"2022-05-16","close":7340.0},{"date":"2022-05-17","close":7570.0},{"date":"2022-05-18","close":7800.0},{"date":"2022-05-19","close":8070.0},{"date":"2022-05-20","close":8020.0},{"date":"2022-05-23","close":8020.0},{"date":"2022-05-24","close":8000.0},{"date":"2022-05-25","close":7960.0},{"date":"2022-05-26","close":7820.0},{"date":"2022-05-27","close":7840.0},{"date":"2022-05-30","close":8030.0},{"date":"2022-05-31","close":8040.0},{"date":"2022-06-02","close":8090.0},{"date":"2022-06-03","close":7980.0},{"date":"2022-06-07","close":9060.0},{"date":"2022-06-08","close":9300.0},{"date":"2022-06-09","close":8940.0},{"date":"2022-06-10","close":8780.0},{"date":"2022-06-13","close":8300.0},{"date":"2022-06-14","close":8570.0},{"date":"2022-06-15","close":8640.0},{"date":"2022-06-16","close":8350.0},{"date":"2022-06-17","close":7960.0},{"date":"2022-06-20","close":7450.0},{"date":"2022-06-21","close":7480.0},{"date":"2022-06-22","close":6810.0},{"date":"2022-06-23","close":6410.0},{"date":"2022-06-24","close":6750.0},{"date":"2022-06-27","close":7120.0},{"date":"2022-06-28","close":7180.0},{"date":"2022-06-29","close":7210.0},{"date":"2022-06-30","close":6940.0},{"date":"2022-07-01","close":6760.0},{"date":"2022-07-04","close":6630.0},{"date":"2022-07-05","close":6890.0},{"date":"2022-07-06","close":6890.0},{"date":"2022-07-07","close":7110.0},{"date":"2022-07-08","close":7090.0},{"date":"2022-07-11","close":7060.0},{"date":"2022-07-12","close":6870.0},{"date":"2022-07-13","close":6920.0},{"date":"2022-07-14","close":7270.0},{"date":"2022-07-15","close":6970.0},{"date":"2022-07-18","close":7140.0},{"date":"2022-07-19","close":7140.0},{"date":"2022-07-20","close":7140.0},{"date":"2022-07-21","close":7190.0},{"date":"2022-07-22","close":7170.0},{"date":"2022-07-25","close":7100.0},{"date":"2022-07-26","close":7120.0},{"date":"2022-07-27","close":7240.0},{"date":"2022-07-28","close":7250.0},{"date":"2022-07-29","close":7360.0},{"date":"2022-08-01","close":7450.0},{"date":"2022-08-02","close":7970.0},{"date":"2022-08-03","close":8020.0},{"date":"2022-08-04","close":7940.0},{"date":"2022-08-05","close":7940.0},{"date":"2022-08-08","close":8190.0},{"date":"2022-08-09","close":8040.0},{"date":"2022-08-10","close":7920.0},{"date":"2022-08-11","close":8100.0},{"date":"2022-08-12","close":8230.0},{"date":"2022-08-16","close":8170.0},{"date":"2022-08-17","close":8190.0},{"date":"2022-08-18","close":8370.0},{"date":"2022-08-19","close":8100.0},{"date":"2022-08-22","close":7870.0},{"date":"2022-08-23","close":7870.0},{"date":"2022-08-24","close":8200.0},{"date":"2022-08-25","close":8320.0},{"date":"2022-08-26","close":8280.0},{"date":"2022-08-29","close":7820.0},{"date":"2022-08-30","close":7920.0},{"date":"2022-08-31","close":7910.0},{"date":"2022-09-01","close":7750.0},{"date":"2022-09-02","close":7690.0},{"date":"2022-09-05","close":7370.0},{"date":"2022-09-06","close":7410.0},{"date":"2022-09-07","close":7070.0},{"date":"2022-09-08","close":7160.0},{"date":"2022-09-13","close":7600.0},{"date":"2022-09-14","close":7580.0},{"date":"2022-09-15","close":7730.0},{"date":"2022-09-16","close":8050.0},{"date":"2022-09-19","close":7720.0},{"date":"2022-09-20","close":8030.0},{"date":"2022-09-21","close":8120.0},{"date":"2022-09-22","close":8250.0},{"date":"2022-09-23","close":7880.0},{"date":"2022-09-26","close":7000.0},{"date":"2022-09-27","close":7160.0},{"date":"2022-09-28","close":6630.0},{"date":"2022-09-29","close":6600.0},{"date":"2022-09-30","close":6520.0},{"date":"2022-10-04","close":6840.0},{"date":"2022-10-05","close":6780.0},{"date":"2022-10-06","close":7010.0},{"date":"2022-10-07","close":7010.0},{"date":"2022-10-11","close":6550.0},{"date":"2022-10-12","close":6560.0},{"date":"2022-10-13","close":5900.0},{"date":"2022-10-14","close":6020.0},{"date":"2022-10-17","close":6040.0},{"date":"2022-10-18","close":6200.0},{"date":"2022-10-19","close":6000.0},{"date":"2022-10-20","close":5930.0},{"date":"2022-10-21","close":5860.0},{"date":"2022-10-24","close":5910.0},{"date":"2022-10-25","close":5930.0},{"date":"2022-10-26","close":5810.0},{"date":"2022-10-27","close":5840.0},{"date":"2022-10-28","close":5820.0},{"date":"2022-10-31","close":5860.0},{"date":"2022-11-01","close":6040.0},{"date":"2022-11-02","close":5980.0},{"date":"2022-11-03","close":5960.0},{"date":"2022-11-04","close":5960.0},{"date":"2022-11-07","close":6010.0},{"date":"2022-11-08","close":6330.0},{"date":"2022-11-09","close":6190.0},{"date":"2022-11-10","close":6240.0},{"date":"2022-11-11","close":6310.0},{"date":"2022-11-14","close":6290.0},{"date":"2022-11-15","close":6320.0},{"date":"2022-11-16","close":6350.0},{"date":"2022-11-17","close":6390.0},{"date":"2022-11-18","close":6420.0},{"date":"2022-11-21","close":6180.0},{"date":"2022-11-22","close":6250.0},{"date":"2022-11-23","close":6360.0},{"date":"2022-11-24","close":6370.0},{"date":"2022-11-25","close":6360.0},{"date":"2022-11-28","close":6210.0},{"date":"2022-11-29","close":6300.0},{"date":"2022-11-30","close":6300.0},{"date":"2022-12-01","close":6320.0},{"date":"2022-12-02","close":6500.0},{"date":"2022-12-05","close":6680.0},{"date":"2022-12-06","close":6500.0},{"date":"2022-12-07","close":6360.0},{"date":"2022-12-08","close":6270.0},{"date":"2022-12-09","close":6230.0},{"date":"2022-12-12","close":6210.0},{"date":"2022-12-13","close":6250.0},{"date":"2022-12-14","close":6430.0},{"date":"2022-12-15","close":6450.0},{"date":"2022-12-16","close":6250.0},{"date":"2022-12-19","close":6250.0},{"date":"2022-12-20","close":6160.0},{"date":"2022-12-21","close":6170.0},{"date":"2022-12-22","close":6170.0},{"date":"2022-12-23","close":6150.0},{"date":"2022-12-26","close":5990.0},{"date":"2022-12-27","close":6000.0},{"date":"2022-12-28","close":6040.0},{"date":"2022-12-29","close":6000.0},{"date":"2023-01-02","close":5960.0},{"date":"2023-01-03","close":6040.0},{"date":"2023-01-04","close":6260.0},{"date":"2023-01-05","close":6160.0},{"date":"2023-01-06","close":6270.0},{"date":"2023-01-09","close":6580.0},{"date":"2023-01-10","close":6690.0},{"date":"2023-01-11","close":6780.0},{"date":"2023-01-12","close":6610.0},{"date":"2023-01-13","close":6730.0},{"date":"2023-01-16","close":6820.0},{"date":"2023-01-17","close":6930.0},{"date":"2023-01-18","close":7180.0},{"date":"2023-01-19","close":7200.0},{"date":"2023-01-20","close":7330.0},{"date":"2023-01-25","close":7410.0},{"date":"2023-01-26","close":7670.0},{"date":"2023-01-27","close":7710.0},{"date":"2023-01-30","close":7750.0},{"date":"2023-01-31","close":8000.0},{"date":"2023-02-01","close":8020.0},{"date":"2023-02-02","close":8020.0},{"date":"2023-02-03","close":7800.0},{"date":"2023-02-06","close":7600.0},{"date":"2023-02-07","close":7580.0},{"date":"2023-02-08","close":7730.0},{"date":"2023-02-09","close":7750.0},{"date":"2023-02-10","close":7680.0},{"date":"2023-02-13","close":7880.0},{"date":"2023-02-14","close":7600.0},{"date":"2023-02-15","close":7300.0},{"date":"2023-02-16","close":7340.0},{"date":"2023-02-17","close":7290.0},{"date":"2023-02-20","close":7410.0},{"date":"2023-02-21","close":7420.0},{"date":"2023-02-22","close":7640.0},{"date":"2023-02-23","close":8540.0},{"date":"2023-02-24","close":8310.0},{"date":"2023-02-27","close":8600.0},{"date":"2023-02-28","close":8380.0},{"date":"2023-03-02","close":8350.0},{"date":"2023-03-03","close":9000.0},{"date":"2023-03-06","close":8950.0},{"date":"2023-03-07","close":8690.0},{"date":"2023-03-08","close":8570.0},{"date":"2023-03-09","close":8340.0},{"date":"2023-03-10","close":8200.0},{"date":"2023-03-13","close":8350.0},{"date":"2023-03-14","close":7590.0},{"date":"2023-03-15","close":8120.0},{"date":"2023-03-16","close":8300.0},{"date":"2023-03-17","close":9200.0},{"date":"2023-03-20","close":8990.0},{"date":"2023-03-21","close":9020.0},{"date":"2023-03-22","close":9710.0},{"date":"2023-03-23","close":9580.0},{"date":"2023-03-24","close":10090.0},{"date":"2023-03-27","close":10610.0},{"date":"2023-03-28","close":10210.0},{"date":"2023-03-29","close":10050.0},{"date":"2023-03-30","close":10050.0},{"date":"2023-03-31","close":9790.0},{"date":"2023-04-03","close":9650.0},{"date":"2023-04-04","close":9350.0},{"date":"2023-04-05","close":9120.0},{"date":"2023-04-06","close":9800.0},{"date":"2023-04-07","close":9620.0},{"date":"2023-04-10","close":9080.0},{"date":"2023-04-11","close":9670.0},{"date":"2023-04-12","close":12570.0},{"date":"2023-04-13","close":15100.0},{"date":"2023-04-14","close":15660.0},{"date":"2023-04-17","close":16900.0},{"date":"2023-04-18","close":15900.0},{"date":"2023-04-19","close":15760.0},{"date":"2023-04-20","close":15200.0},{"date":"2023-04-21","close":14420.0},{"date":"2023-04-24","close":14090.0},{"date":"2023-04-25","close":14680.0},{"date":"2023-04-26","close":13150.0},{"date":"2023-04-27","close":13890.0},{"date":"2023-04-28","close":15000.0},{"date":"2023-05-02","close":16940.0},{"date":"2023-05-03","close":16480.0},{"date":"2023-05-04","close":15000.0},{"date":"2023-05-08","close":14410.0},{"date":"2023-05-09","close":14300.0},{"date":"2023-05-10","close":13790.0},{"date":"2023-05-11","close":13800.0},{"date":"2023-05-12","close":14300.0},{"date":"2023-05-15","close":15000.0},{"date":"2023-05-16","close":15330.0},{"date":"2023-05-17","close":15160.0},{"date":"2023-05-18","close":15160.0},{"date":"2023-05-19","close":16330.0},{"date":"2023-05-22","close":17330.0},{"date":"2023-05-23","close":17690.0},{"date":"2023-05-24","close":16950.0},{"date":"2023-05-25","close":17710.0},{"date":"2023-05-26","close":17450.0},{"date":"2023-05-30","close":17260.0},{"date":"2023-05-31","close":18200.0},{"date":"2023-06-01","close":17980.0},{"date":"2023-06-02","close":17900.0},{"date":"2023-06-05","close":17180.0},{"date":"2023-06-07","close":17050.0},{"date":"2023-06-08","close":17130.0},{"date":"2023-06-09","close":17210.0},{"date":"2023-06-12","close":17070.0},{"date":"2023-06-13","close":16260.0},{"date":"2023-06-14","close":15330.0},{"date":"2023-06-15","close":15090.0},{"date":"2023-06-16","close":15780.0},{"date":"2023-06-19","close":16520.0},{"date":"2023-06-20","close":16880.0},{"date":"2023-06-21","close":16540.0},{"date":"2023-06-22","close":18780.0},{"date":"2023-06-23","close":20900.0},{"date":"2023-06-26","close":20700.0},{"date":"2023-06-27","close":20900.0},{"date":"2023-06-28","close":23250.0},{"date":"2023-06-29","close":22350.0},{"date":"2023-06-30","close":22450.0},{"date":"2023-07-03","close":21900.0},{"date":"2023-07-04","close":21750.0},{"date":"2023-07-05","close":21250.0},{"date":"2023-07-06","close":20600.0},{"date":"2023-07-07","close":21600.0},{"date":"2023-07-10","close":19450.0},{"date":"2023-07-11","close":20450.0},{"date":"2023-07-12","close":19950.0},{"date":"2023-07-13","close":21150.0},{"date":"2023-07-14","close":20900.0},{"date":"2023-07-17","close":20900.0},{"date":"2023-07-18","close":20000.0},{"date":"2023-07-19","close":19670.0},{"date":"2023-07-20","close":20300.0},{"date":"2023-07-21","close":19940.0},{"date":"2023-07-24","close":21700.0},{"date":"2023-07-25","close":20500.0},{"date":"2023-07-26","close":21300.0},{"date":"2023-07-27","close":25400.0},{"date":"2023-07-28","close":26100.0},{"date":"2023-07-31","close":25750.0},{"date":"2023-08-01","close":26150.0},{"date":"2023-08-02","close":26250.0},{"date":"2023-08-03","close":25450.0},{"date":"2023-08-04","close":28600.0},{"date":"2023-08-07","close":28000.0},{"date":"2023-08-08","close":27600.0},{"date":"2023-08-09","close":28100.0},{"date":"2023-08-10","close":27350.0},{"date":"2023-08-11","close":28650.0},{"date":"2023-08-14","close":33450.0},{"date":"2023-08-16","close":31450.0},{"date":"2023-08-17","close":33050.0},{"date":"2023-08-18","close":31900.0},{"date":"2023-08-21","close":30150.0},{"date":"2023-08-22","close":30550.0},{"date":"2023-08-23","close":30050.0},{"date":"2023-08-24","close":30900.0},{"date":"2023-08-25","close":30000.0},{"date":"2023-08-28","close":30550.0},{"date":"2023-08-29","close":30250.0},{"date":"2023-08-30","close":32350.0},{"date":"2023-08-31","close":34700.0},{"date":"2023-09-01","close":32200.0},{"date":"2023-09-04","close":33350.0},{"date":"2023-09-05","close":36000.0},{"date":"2023-09-06","close":37150.0},{"date":"2023-09-07","close":36900.0},{"date":"2023-09-08","close":35850.0},{"date":"2023-09-11","close":34350.0},{"date":"2023-09-12","close":31450.0},{"date":"2023-09-13","close":30100.0},{"date":"2023-09-14","close":31900.0},{"date":"2023-09-15","close":30250.0},{"date":"2023-09-18","close":29450.0},{"date":"2023-09-19","close":28550.0},{"date":"2023-09-20","close":28200.0},{"date":"2023-09-21","close":26650.0},{"date":"2023-09-22","close":27000.0},{"date":"2023-09-25","close":26350.0},{"date":"2023-09-26","close":25700.0},{"date":"2023-09-27","close":26900.0},{"date":"2023-10-04","close":25100.0},{"date":"2023-10-05","close":23350.0},{"date":"2023-10-06","close":23700.0},{"date":"2023-10-10","close":22550.0},{"date":"2023-10-11","close":22650.0},{"date":"2023-10-12","close":24550.0},{"date":"2023-10-13","close":23800.0},{"date":"2023-10-16","close":22350.0},{"date":"2023-10-17","close":22900.0},{"date":"2023-10-18","close":22150.0},{"date":"2023-10-19","close":20700.0},{"date":"2023-10-20","close":19770.0},{"date":"2023-10-23","close":19660.0},{"date":"2023-10-24","close":20250.0},{"date":"2023-10-25","close":19300.0},{"date":"2023-10-26","close":18520.0},{"date":"2023-10-27","close":18030.0},{"date":"2023-10-30","close":19170.0},{"date":"2023-10-31","close":18470.0},{"date":"2023-11-01","close":18750.0},{"date":"2023-11-02","close":19860.0},{"date":"2023-11-03","close":21850.0},{"date":"2023-11-06","close":24300.0},{"date":"2023-11-07","close":23700.0},{"date":"2023-11-08","close":22900.0},{"date":"2023-11-09","close":21900.0},{"date":"2023-11-10","close":20950.0},{"date":"2023-11-13","close":20000.0},{"date":"2023-11-14","close":20850.0},{"date":"2023-11-15","close":24750.0},{"date":"2023-11-16","close":25200.0},{"date":"2023-11-17","close":23550.0},{"date":"2023-11-20","close":23650.0},{"date":"2023-11-21","close":22300.0},{"date":"2023-11-22","close":22150.0},{"date":"2023-11-23","close":22250.0},{"date":"2023-11-24","close":21850.0},{"date":"2023-11-27","close":20550.0},{"date":"2023-11-28","close":23050.0},{"date":"2023-11-29","close":21950.0},{"date":"2023-11-30","close":23100.0},{"date":"2023-12-01","close":22250.0},{"date":"2023-12-04","close":21200.0},{"date":"2023-12-05","close":20850.0},{"date":"2023-12-06","close":19970.0},{"date":"2023-12-07","close":19020.0},{"date":"2023-12-08","close":19530.0},{"date":"2023-12-11","close":19890.0},{"date":"2023-12-12","close":19650.0},{"date":"2023-12-13","close":19190.0},{"date":"2023-12-14","close":19200.0},{"date":"2023-12-15","close":19470.0},{"date":"2023-12-18","close":19560.0},{"date":"2023-12-19","close":18910.0},{"date":"2023-12-20","close":18340.0},{"date":"2023-12-21","close":18470.0},{"date":"2023-12-22","close":18250.0},{"date":"2023-12-26","close":17790.0},{"date":"2023-12-27","close":18040.0},{"date":"2023-12-28","close":18250.0},{"date":"2024-01-02","close":18500.0},{"date":"2024-01-03","close":18090.0},{"date":"2024-01-04","close":17560.0},{"date":"2024-01-05","close":21400.0},{"date":"2024-01-08","close":20400.0},{"date":"2024-01-09","close":22200.0},{"date":"2024-01-10","close":23000.0},{"date":"2024-01-11","close":21900.0},{"date":"2024-01-12","close":22550.0},{"date":"2024-01-15","close":21250.0},{"date":"2024-01-16","close":24150.0},{"date":"2024-01-17","close":22900.0},{"date":"2024-01-18","close":22950.0},{"date":"2024-01-19","close":23000.0},{"date":"2024-01-22","close":23200.0},{"date":"2024-01-23","close":21900.0},{"date":"2024-01-24","close":21300.0},{"date":"2024-01-25","close":19960.0},{"date":"2024-01-26","close":19890.0},{"date":"2024-01-29","close":18820.0},{"date":"2024-01-30","close":18370.0},{"date":"2024-01-31","close":18800.0},{"date":"2024-02-01","close":19830.0},{"date":"2024-02-02","close":19600.0},{"date":"2024-02-05","close":20200.0},{"date":"2024-02-06","close":19610.0},{"date":"2024-02-07","close":19310.0},{"date":"2024-02-08","close":19690.0},{"date":"2024-02-13","close":20350.0},{"date":"2024-02-14","close":20350.0},{"date":"2024-02-15","close":20150.0},{"date":"2024-02-16","close":19780.0},{"date":"2024-02-19","close":19700.0},{"date":"2024-02-20","close":21050.0},{"date":"2024-02-21","close":20800.0},{"date":"2024-02-22","close":21300.0},{"date":"2024-02-23","close":21000.0},{"date":"2024-02-26","close":21200.0},{"date":"2024-02-27","close":20500.0},{"date":"2024-02-28","close":20050.0},{"date":"2024-02-29","close":19500.0},{"date":"2024-03-04","close":19930.0},{"date":"2024-03-05","close":21850.0},{"date":"2024-03-06","close":21250.0},{"date":"2024-03-07","close":20250.0},{"date":"2024-03-08","close":21600.0},{"date":"2024-03-11","close":21650.0},{"date":"2024-03-12","close":21800.0},{"date":"2024-03-13","close":22100.0},{"date":"2024-03-14","close":21900.0},{"date":"2024-03-15","close":21300.0},{"date":"2024-03-18","close":21550.0},{"date":"2024-03-19","close":22150.0},{"date":"2024-03-20","close":21650.0},{"date":"2024-03-21","close":21700.0},{"date":"2024-03-22","close":21350.0},{"date":"2024-03-25","close":20750.0},{"date":"2024-03-26","close":20400.0},{"date":"2024-03-27","close":20500.0},{"date":"2024-03-28","close":20700.0},{"date":"2024-03-29","close":21800.0},{"date":"2024-04-01","close":22450.0},{"date":"2024-04-02","close":20850.0},{"date":"2024-04-03","close":20900.0},{"date":"2024-04-04","close":20900.0},{"date":"2024-04-05","close":21150.0},{"date":"2024-04-08","close":20600.0},{"date":"2024-04-09","close":20600.0},{"date":"2024-04-11","close":20050.0},{"date":"2024-04-12","close":19940.0},{"date":"2024-04-15","close":18800.0},{"date":"2024-04-16","close":17460.0},{"date":"2024-04-17","close":17910.0},{"date":"2024-04-18","close":18370.0},{"date":"2024-04-19","close":17950.0},{"date":"2024-04-22","close":18020.0},{"date":"2024-04-23","close":17970.0},{"date":"2024-04-24","close":18160.0},{"date":"2024-04-25","close":17970.0},{"date":"2024-04-26","close":17910.0},{"date":"2024-04-29","close":18240.0},{"date":"2024-04-30","close":18150.0},{"date":"2024-05-02","close":17630.0},{"date":"2024-05-03","close":17900.0},{"date":"2024-05-07","close":17850.0},{"date":"2024-05-08","close":17670.0},{"date":"2024-05-09","close":17220.0},{"date":"2024-05-10","close":17260.0},{"date":"2024-05-13","close":15750.0},{"date":"2024-05-14","close":15710.0},{"date":"2024-05-16","close":15750.0},{"date":"2024-05-17","close":15480.0},{"date":"2024-05-20","close":15720.0},{"date":"2024-05-21","close":15090.0},{"date":"2024-05-22","close":16030.0},{"date":"2024-05-23","close":15660.0},{"date":"2024-05-24","close":14780.0},{"date":"2024-05-27","close":14520.0},{"date":"2024-05-28","close":14490.0},{"date":"2024-05-29","close":14080.0},{"date":"2024-05-30","close":14060.0},{"date":"2024-05-31","close":13800.0},{"date":"2024-06-03","close":14000.0},{"date":"2024-06-04","close":14080.0},{"date":"2024-06-05","close":14230.0},{"date":"2024-06-07","close":14530.0},{"date":"2024-06-10","close":14380.0},{"date":"2024-06-11","close":14950.0},{"date":"2024-06-12","close":15860.0},{"date":"2024-06-13","close":16230.0},{"date":"2024-06-14","close":15840.0},{"date":"2024-06-17","close":15100.0},{"date":"2024-06-18","close":15710.0},{"date":"2024-06-19","close":15210.0},{"date":"2024-06-20","close":14940.0},{"date":"2024-06-21","close":13920.0},{"date":"2024-06-24","close":12800.0},{"date":"2024-06-25","close":13620.0},{"date":"2024-06-26","close":13530.0},{"date":"2024-06-27","close":13010.0},{"date":"2024-06-28","close":13000.0},{"date":"2024-07-01","close":12850.0},{"date":"2024-07-02","close":12150.0},{"date":"2024-07-03","close":11920.0},{"date":"2024-07-04","close":11930.0},{"date":"2024-07-05","close":12020.0},{"date":"2024-07-08","close":12100.0},{"date":"2024-07-09","close":11940.0},{"date":"2024-07-10","close":12190.0},{"date":"2024-07-11","close":12120.0},{"date":"2024-07-12","close":12350.0},{"date":"2024-07-15","close":11980.0},{"date":"2024-07-16","close":11730.0},{"date":"2024-07-17","close":11410.0},{"date":"2024-07-18","close":11180.0},{"date":"2024-07-19","close":11280.0},{"date":"2024-07-22","close":10680.0},{"date":"2024-07-23","close":10700.0},{"date":"2024-07-24","close":10600.0},{"date":"2024-07-25","close":10310.0},{"date":"2024-07-26","close":10120.0},{"date":"2024-07-29","close":10060.0},{"date":"2024-07-30","close":9810.0},{"date":"2024-07-31","close":9840.0},{"date":"2024-08-01","close":10070.0},{"date":"2024-08-02","close":9410.0},{"date":"2024-08-05","close":8000.0},{"date":"2024-08-06","close":8460.0},{"date":"2024-08-07","close":8330.0},{"date":"2024-08-08","close":8170.0},{"date":"2024-08-09","close":8620.0},{"date":"2024-08-12","close":9100.0},{"date":"2024-08-13","close":8960.0},{"date":"2024-08-14","close":9230.0},{"date":"2024-08-16","close":9450.0},{"date":"2024-08-19","close":9300.0},{"date":"2024-08-20","close":9770.0},{"date":"2024-08-21","close":9930.0},{"date":"2024-08-22","close":9610.0},{"date":"2024-08-23","close":9490.0},{"date":"2024-08-26","close":9370.0},{"date":"2024-08-27","close":9470.0},{"date":"2024-08-28","close":9320.0},{"date":"2024-08-29","close":9240.0},{"date":"2024-08-30","close":9250.0},{"date":"2024-09-02","close":9420.0},{"date":"2024-09-03","close":9000.0},{"date":"2024-09-04","close":8610.0},{"date":"2024-09-05","close":8450.0},{"date":"2024-09-06","close":7950.0},{"date":"2024-09-09","close":7880.0},{"date":"2024-09-10","close":7740.0},{"date":"2024-09-11","close":8040.0},{"date":"2024-09-12","close":8440.0},{"date":"2024-09-13","close":8370.0},{"date":"2024-09-19","close":8420.0},{"date":"2024-09-20","close":8490.0},{"date":"2024-09-23","close":8350.0},{"date":"2024-09-24","close":8510.0},{"date":"2024-09-25","close":8500.0},{"date":"2024-09-26","close":8830.0},{"date":"2024-09-27","close":8840.0},{"date":"2024-09-30","close":8650.0},{"date":"2024-10-02","close":8410.0},{"date":"2024-10-04","close":8440.0},{"date":"2024-10-07","close":8810.0},{"date":"2024-10-08","close":8700.0},{"date":"2024-10-10","close":8320.0},{"date":"2024-10-11","close":8210.0},{"date":"2024-10-14","close":8240.0},{"date":"2024-10-15","close":8300.0},{"date":"2024-10-16","close":8040.0},{"date":"2024-10-17","close":7900.0},{"date":"2024-10-18","close":7610.0},{"date":"2024-10-21","close":7730.0},{"date":"2024-10-22","close":7220.0},{"date":"2024-10-23","close":7410.0},{"date":"2024-10-24","close":7200.0},{"date":"2024-10-25","close":7120.0},{"date":"2024-10-28","close":7540.0},{"date":"2024-10-29","close":7300.0},{"date":"2024-10-30","close":7140.0},{"date":"2024-10-31","close":7430.0},{"date":"2024-11-01","close":7220.0},{"date":"2024-11-04","close":7180.0},{"date":"2024-11-05","close":7390.0},{"date":"2024-11-06","close":7160.0},{"date":"2024-11-07","close":7920.0},{"date":"2024-11-08","close":8040.0},{"date":"2024-11-11","close":8090.0},{"date":"2024-11-12","close":7420.0},{"date":"2024-11-13","close":7510.0},{"date":"2024-11-14","close":7180.0},{"date":"2024-11-15","close":7500.0},{"date":"2024-11-18","close":7340.0},{"date":"2024-11-19","close":7780.0},{"date":"2024-11-20","close":7610.0},{"date":"2024-11-21","close":7330.0},{"date":"2024-11-22","close":7420.0},{"date":"2024-11-25","close":7730.0},{"date":"2024-11-26","close":7910.0},{"date":"2024-11-27","close":8140.0},{"date":"2024-11-28","close":8060.0},{"date":"2024-11-29","close":7760.0},{"date":"2024-12-02","close":7340.0},{"date":"2024-12-03","close":7300.0},{"date":"2024-12-04","close":7010.0},{"date":"2024-12-05","close":7380.0},{"date":"2024-12-06","close":6970.0},{"date":"2024-12-09","close":6270.0},{"date":"2024-12-10","close":6820.0},{"date":"2024-12-11","close":7200.0},{"date":"2024-12-12","close":7220.0},{"date":"2024-12-13","close":7480.0},{"date":"2024-12-16","close":7470.0},{"date":"2024-12-17","close":7530.0},{"date":"2024-12-18","close":7580.0},{"date":"2024-12-19","close":7370.0},{"date":"2024-12-20","close":7030.0},{"date":"2024-12-23","close":7160.0},{"date":"2024-12-24","close":7270.0},{"date":"2024-12-26","close":7350.0},{"date":"2024-12-27","close":7120.0},{"date":"2024-12-30","close":7530.0},{"date":"2025-01-02","close":8980.0},{"date":"2025-01-03","close":8530.0},{"date":"2025-01-06","close":8580.0},{"date":"2025-01-07","close":8410.0},{"date":"2025-01-08","close":8220.0},{"date":"2025-01-09","close":8500.0},{"date":"2025-01-10","close":8580.0},{"date":"2025-01-13","close":8420.0},{"date":"2025-01-14","close":8580.0},{"date":"2025-01-15","close":8890.0},{"date":"2025-01-16","close":9350.0},{"date":"2025-01-17","close":9530.0},{"date":"2025-01-20","close":9720.0},{"date":"2025-01-21","close":10770.0},{"date":"2025-01-22","close":10640.0},{"date":"2025-01-23","close":9780.0},{"date":"2025-01-24","close":9820.0},{"date":"2025-01-31","close":10090.0},{"date":"2025-02-03","close":10030.0},{"date":"2025-02-04","close":10340.0},{"date":"2025-02-05","close":10680.0},{"date":"2025-02-06","close":10290.0},{"date":"2025-02-07","close":10370.0},{"date":"2025-02-10","close":11400.0},{"date":"2025-02-11","close":11200.0},{"date":"2025-02-12","close":10480.0},{"date":"2025-02-13","close":10600.0},{"date":"2025-02-14","close":10610.0},{"date":"2025-02-17","close":10600.0},{"date":"2025-02-18","close":11360.0},{"date":"2025-02-19","close":11180.0},{"date":"2025-02-20","close":10750.0},{"date":"2025-02-21","close":10630.0},{"date":"2025-02-24","close":10800.0},{"date":"2025-02-25","close":10770.0},{"date":"2025-02-26","close":10800.0},{"date":"2025-02-27","close":10600.0},{"date":"2025-02-28","close":9920.0},{"date":"2025-03-04","close":9670.0},{"date":"2025-03-05","close":9680.0},{"date":"2025-03-06","close":9220.0},{"date":"2025-03-07","close":9260.0},{"date":"2025-03-10","close":9560.0},{"date":"2025-03-11","close":12420.0},{"date":"2025-03-12","close":14590.0},{"date":"2025-03-13","close":14100.0},{"date":"2025-03-14","close":15790.0},{"date":"2025-03-17","close":16290.0},{"date":"2025-03-18","close":16200.0},{"date":"2025-03-19","close":14650.0},{"date":"2025-03-20","close":14030.0},{"date":"2025-03-21","close":13940.0},{"date":"2025-03-24","close":13890.0},{"date":"2025-03-25","close":12990.0},{"date":"2025-03-26","close":13300.0},{"date":"2025-03-27","close":13230.0},{"date":"2025-03-28","close":12570.0},{"date":"2025-03-31","close":11880.0},{"date":"2025-04-01","close":11740.0},{"date":"2025-04-02","close":11590.0},{"date":"2025-04-03","close":11990.0},{"date":"2025-04-04","close":10830.0},{"date":"2025-04-07","close":10030.0},{"date":"2025-04-08","close":10070.0},{"date":"2025-04-09","close":9760.0},{"date":"2025-04-10","close":10210.0},{"date":"2025-04-11","close":10690.0},{"date":"2025-04-14","close":11560.0},{"date":"2025-04-15","close":11830.0},{"date":"2025-04-16","close":11290.0},{"date":"2025-04-17","close":11850.0},{"date":"2025-04-18","close":11550.0},{"date":"2025-04-21","close":11290.0},{"date":"2025-04-22","close":11890.0},{"date":"2025-04-23","close":11710.0},{"date":"2025-04-24","close":11650.0},{"date":"2025-04-25","close":11640.0},{"date":"2025-04-28","close":11290.0},{"date":"2025-04-29","close":11340.0},{"date":"2025-04-30","close":10950.0},{"date":"2025-05-02","close":11170.0},{"date":"2025-05-07","close":11930.0},{"date":"2025-05-08","close":11990.0},{"date":"2025-05-09","close":11480.0},{"date":"2025-05-12","close":11630.0},{"date":"2025-05-13","close":11920.0},{"date":"2025-05-14","close":12760.0},{"date":"2025-05-15","close":12170.0},{"date":"2025-05-16","close":12190.0},{"date":"2025-05-19","close":11870.0},{"date":"2025-05-20","close":12090.0},{"date":"2025-05-21","close":11940.0},{"date":"2025-05-22","close":11520.0},{"date":"2025-05-23","close":11520.0},{"date":"2025-05-26","close":11630.0},{"date":"2025-05-27","close":11300.0},{"date":"2025-05-28","close":11240.0},{"date":"2025-05-29","close":11480.0},{"date":"2025-05-30","close":11270.0},{"date":"2025-06-02","close":11410.0},{"date":"2025-06-04","close":12570.0},{"date":"2025-06-05","close":12640.0},{"date":"2025-06-09","close":12170.0},{"date":"2025-06-10","close":12040.0},{"date":"2025-06-11","close":12050.0},{"date":"2025-06-12","close":12250.0},{"date":"2025-06-13","close":11550.0},{"date":"2025-06-16","close":11640.0},{"date":"2025-06-17","close":11650.0},{"date":"2025-06-18","close":11810.0},{"date":"2025-06-19","close":11650.0},{"date":"2025-06-20","close":11900.0},{"date":"2025-06-23","close":12760.0},{"date":"2025-06-24","close":12640.0},{"date":"2025-06-25","close":12490.0},{"date":"2025-06-26","close":12090.0},{"date":"2025-06-27","close":12340.0},{"date":"2025-06-30","close":12140.0},{"date":"2025-07-01","close":12180.0},{"date":"2025-07-02","close":11990.0},{"date":"2025-07-03","close":12020.0},{"date":"2025-07-04","close":11920.0},{"date":"2025-07-07","close":11970.0},{"date":"2025-07-08","close":12200.0},{"date":"2025-07-09","close":12210.0},{"date":"2025-07-10","close":12090.0},{"date":"2025-07-11","close":11920.0},{"date":"2025-07-14","close":11690.0},{"date":"2025-07-15","close":12040.0},{"date":"2025-07-16","close":11840.0},{"date":"2025-07-17","close":11790.0},{"date":"2025-07-18","close":11790.0},{"date":"2025-07-21","close":11830.0},{"date":"2025-07-22","close":11540.0},{"date":"2025-07-23","close":11110.0},{"date":"2025-07-24","close":10830.0},{"date":"2025-07-25","close":10910.0},{"date":"2025-07-28","close":10860.0},{"date":"2025-07-29","close":10980.0},{"date":"2025-07-30","close":11110.0},{"date":"2025-07-31","close":10980.0},{"date":"2025-08-01","close":10550.0},{"date":"2025-08-04","close":10670.0},{"date":"2025-08-05","close":11000.0},{"date":"2025-08-06","close":11000.0},{"date":"2025-08-07","close":11200.0},{"date":"2025-08-08","close":11140.0},{"date":"2025-08-11","close":11050.0},{"date":"2025-08-12","close":11130.0},{"date":"2025-08-13","close":11200.0},{"date":"2025-08-14","close":10650.0},{"date":"2025-08-18","close":10490.0},{"date":"2025-08-19","close":10190.0},{"date":"2025-08-20","close":10050.0},{"date":"2025-08-21","close":9920.0},{"date":"2025-08-22","close":10050.0},{"date":"2025-08-25","close":10750.0},{"date":"2025-08-26","close":11190.0},{"date":"2025-08-27","close":10890.0},{"date":"2025-08-28","close":10810.0},{"date":"2025-08-29","close":10610.0},{"date":"2025-09-01","close":10390.0},{"date":"2025-09-02","close":10840.0},{"date":"2025-09-03","close":10780.0},{"date":"2025-09-04","close":10870.0},{"date":"2025-09-05","close":11200.0},{"date":"2025-09-08","close":11320.0},{"date":"2025-09-09","close":11500.0},{"date":"2025-09-10","close":11720.0},{"date":"2025-09-11","close":11630.0},{"date":"2025-09-12","close":12360.0},{"date":"2025-09-15","close":12740.0},{"date":"2025-09-16","close":12080.0},{"date":"2025-09-17","close":11670.0},{"date":"2025-09-18","close":12080.0},{"date":"2025-09-19","close":12690.0},{"date":"2025-09-22","close":12430.0},{"date":"2025-09-23","close":12040.0},{"date":"2025-09-24","close":11850.0},{"date":"2025-09-25","close":11820.0},{"date":"2025-09-26","close":11380.0},{"date":"2025-09-29","close":12340.0},{"date":"2025-09-30","close":11960.0},{"date":"2025-10-01","close":11720.0},{"date":"2025-10-02","close":11860.0},{"date":"2025-10-10","close":13700.0},{"date":"2025-10-13","close":13550.0},{"date":"2025-10-14","close":13030.0},{"date":"2025-10-15","close":14640.0},{"date":"2025-10-16","close":15040.0},{"date":"2025-10-17","close":13840.0},{"date":"2025-10-20","close":15140.0},{"date":"2025-10-21","close":14600.0},{"date":"2025-10-22","close":14070.0},{"date":"2025-10-23","close":13510.0},{"date":"2025-10-24","close":13840.0},{"date":"2025-10-27","close":14710.0},{"date":"2025-10-28","close":14210.0},{"date":"2025-10-29","close":15940.0},{"date":"2025-10-30","close":16260.0},{"date":"2025-10-31","close":18420.0},{"date":"2025-11-03","close":23900.0},{"date":"2025-11-04","close":24250.0},{"date":"2025-11-05","close":21700.0},{"date":"2025-11-06","close":19130.0},{"date":"2025-11-07","close":18740.0},{"date":"2025-11-10","close":18050.0},{"date":"2025-11-11","close":17640.0},{"date":"2025-11-12","close":17100.0},{"date":"2025-11-13","close":16870.0},{"date":"2025-11-14","close":15850.0},{"date":"2025-11-17","close":16300.0},{"date":"2025-11-18","close":15240.0},{"date":"2025-11-19","close":15410.0},{"date":"2025-11-20","close":15340.0},{"date":"2025-11-21","close":14650.0},{"date":"2025-11-24","close":14720.0},{"date":"2025-11-25","close":14980.0},{"date":"2025-11-26","close":15060.0},{"date":"2025-11-27","close":15800.0},{"date":"2025-11-28","close":16770.0},{"date":"2025-12-01","close":16410.0},{"date":"2025-12-02","close":16710.0},{"date":"2025-12-03","close":17210.0},{"date":"2025-12-04","close":17360.0},{"date":"2025-12-05","close":16850.0},{"date":"2025-12-08","close":18180.0},{"date":"2025-12-09","close":18090.0},{"date":"2025-12-10","close":18060.0},{"date":"2025-12-11","close":17820.0},{"date":"2025-12-12","close":18480.0},{"date":"2025-12-15","close":20400.0},{"date":"2025-12-16","close":19170.0},{"date":"2025-12-17","close":17950.0},{"date":"2025-12-18","close":18080.0},{"date":"2025-12-19","close":18320.0},{"date":"2025-12-22","close":20350.0},{"date":"2025-12-23","close":20250.0},{"date":"2025-12-24","close":19650.0},{"date":"2025-12-26","close":19160.0},{"date":"2025-12-29","close":20900.0},{"date":"2025-12-30","close":20250.0},{"date":"2026-01-02","close":20250.0},{"date":"2026-01-05","close":20100.0},{"date":"2026-01-06","close":19300.0},{"date":"2026-01-07","close":18910.0},{"date":"2026-01-08","close":18400.0},{"date":"2026-01-09","close":18340.0},{"date":"2026-01-12","close":18100.0},{"date":"2026-01-13","close":20400.0},{"date":"2026-01-14","close":20550.0},{"date":"2026-01-15","close":22150.0},{"date":"2026-01-16","close":22100.0},{"date":"2026-01-19","close":26500.0},{"date":"2026-01-20","close":28400.0},{"date":"2026-01-21","close":28800.0},{"date":"2026-01-22","close":26650.0},{"date":"2026-01-23","close":25100.0},{"date":"2026-01-26","close":26350.0},{"date":"2026-01-27","close":25200.0},{"date":"2026-01-28","close":25500.0},{"date":"2026-01-29","close":24900.0},{"date":"2026-01-30","close":24250.0},{"date":"2026-02-02","close":23750.0},{"date":"2026-02-03","close":25600.0},{"date":"2026-02-04","close":25450.0},{"date":"2026-02-05","close":24200.0},{"date":"2026-02-06","close":22800.0},{"date":"2026-02-09","close":24150.0},{"date":"2026-02-10","close":24350.0},{"date":"2026-02-11","close":24900.0},{"date":"2026-02-12","close":24300.0},{"date":"2026-02-13","close":23600.0},{"date":"2026-02-19","close":23200.0},{"date":"2026-02-20","close":23300.0},{"date":"2026-02-23","close":22500.0},{"date":"2026-02-24","close":22900.0},{"date":"2026-02-25","close":25150.0},{"date":"2026-02-26","close":24550.0},{"date":"2026-02-27","close":24200.0},{"date":"2026-03-03","close":22700.0},{"date":"2026-03-04","close":18210.0},{"date":"2026-03-05","close":20950.0},{"date":"2026-03-06","close":21800.0},{"date":"2026-03-09","close":20050.0},{"date":"2026-03-10","close":21150.0},{"date":"2026-03-11","close":21000.0},{"date":"2026-03-12","close":20750.0},{"date":"2026-03-13","close":20000.0},{"date":"2026-03-16","close":19870.0},{"date":"2026-03-17","close":20500.0},{"date":"2026-03-18","close":20650.0},{"date":"2026-03-19","close":19950.0},{"date":"2026-03-20","close":19850.0},{"date":"2026-03-23","close":18180.0},{"date":"2026-03-24","close":19300.0},{"date":"2026-03-25","close":19300.0},{"date":"2026-03-26","close":18630.0},{"date":"2026-03-27","close":18310.0},{"date":"2026-03-30","close":17500.0},{"date":"2026-03-31","close":16820.0},{"date":"2026-04-01","close":18050.0},{"date":"2026-04-02","close":18380.0},{"date":"2026-04-03","close":18040.0},{"date":"2026-04-06","close":17400.0},{"date":"2026-04-07","close":17150.0},{"date":"2026-04-08","close":18480.0},{"date":"2026-04-09","close":18060.0},{"date":"2026-04-10","close":18120.0},{"date":"2026-04-13","close":17730.0},{"date":"2026-04-14","close":18760.0},{"date":"2026-04-15","close":18870.0},{"date":"2026-04-16","close":19260.0},{"date":"2026-04-17","close":19790.0},{"date":"2026-04-20","close":19350.0},{"date":"2026-04-21","close":19480.0},{"date":"2026-04-22","close":19500.0},{"date":"2026-04-23","close":19660.0},{"date":"2026-04-24","close":20250.0},{"date":"2026-04-27","close":21250.0},{"date":"2026-04-28","close":22400.0},{"date":"2026-04-29","close":21800.0},{"date":"2026-04-30","close":22700.0},{"date":"2026-05-04","close":22650.0},{"date":"2026-05-06","close":21300.0},{"date":"2026-05-07","close":20400.0},{"date":"2026-05-08","close":21300.0},{"date":"2026-05-11","close":21000.0},{"date":"2026-05-12","close":20100.0},{"date":"2026-05-13","close":20300.0},{"date":"2026-05-14","close":20950.0},{"date":"2026-05-15","close":20100.0},{"date":"2026-05-18","close":19490.0},{"date":"2026-05-19","close":18060.0},{"date":"2026-05-20","close":17130.0},{"date":"2026-05-21","close":19200.0},{"date":"2026-05-22","close":19120.0},{"date":"2026-05-26","close":18840.0},{"date":"2026-05-27","close":17690.0},{"date":"2026-05-28","close":19350.0},{"date":"2026-05-29","close":18290.0},{"date":"2026-06-01","close":18100.0},{"date":"2026-06-02","close":17740.0},{"date":"2026-06-04","close":17850.0},{"date":"2026-06-05","close":16770.0},{"date":"2026-06-08","close":15610.0},{"date":"2026-06-09","close":16150.0},{"date":"2026-06-10","close":15600.0},{"date":"2026-06-11","close":15710.0},{"date":"2026-06-12","close":16660.0},{"date":"2026-06-15","close":16660.0},{"date":"2026-06-16","close":16920.0},{"date":"2026-06-17","close":16940.0},{"date":"2026-06-18","close":16160.0},{"date":"2026-06-19","close":15070.0},{"date":"2026-06-22","close":14650.0},{"date":"2026-06-23","close":13010.0},{"date":"2026-06-24","close":13690.0},{"date":"2026-06-25","close":13490.0},{"date":"2026-06-26","close":12230.0},{"date":"2026-06-29","close":13380.0},{"date":"2026-06-30","close":14540.0},{"date":"2026-07-01","close":14600.0},{"date":"2026-07-02","close":13170.0},{"date":"2026-07-03","close":13360.0},{"date":"2026-07-06","close":13160.0},{"date":"2026-07-07","close":12420.0},{"date":"2026-07-08","close":11600.0},{"date":"2026-07-09","close":11470.0},{"date":"2026-07-10","close":12300.0},{"date":"2026-07-13","close":11560.0},{"date":"2026-07-14","close":10980.0},{"date":"2026-07-15","close":11650.0},{"date":"2026-07-16","close":11000.0},{"date":"2026-07-20","close":11000.0},{"date":"2026-07-21","close":11700.0},{"date":"2026-07-22","close":12290.0},{"date":"2026-07-23","close":12890.0},{"date":"2026-07-24","close":12520.0},{"date":"2026-07-27","close":12880.0},{"date":"2026-07-28","close":11970.0},{"date":"2026-07-29","close":11600.0},{"date":"2026-07-30","close":11200.0},{"date":"2026-07-31","close":12310.0},{"date":"2026-08-03","close":12830.0},{"date":"2026-08-04","close":13460.0},{"date":"2026-08-05","close":14600.0},{"date":"2026-08-06","close":14780.0},{"date":"2026-08-07","close":14460.0},{"date":"2026-08-10","close":14760.0},{"date":"2026-08-11","close":14700.0},{"date":"2026-08-12","close":14730.0},{"date":"2026-08-13","close":14670.0},{"date":"2026-08-14","close":14940.0},{"date":"2026-08-18","close":14000.0},{"date":"2026-08-19","close":13620.0},{"date":"2026-08-20","close":13650.0},{"date":"2026-08-21","close":12890.0},{"date":"2026-08-24","close":12920.0},{"date":"2026-08-25","close":13200.0},{"date":"2026-08-26","close":13130.0},{"date":"2026-08-27","close":13290.0},{"date":"2026-08-28","close":13050.0},{"date":"2026-08-31","close":13120.0},{"date":"2026-09-01","close":13320.0},{"date":"2026-09-02","close":12700.0},{"date":"2026-09-03","close":12630.0},{"date":"2026-09-04","close":13150.0},{"date":"2026-09-07","close":13010.0},{"date":"2026-09-08","close":12890.0},{"date":"2026-09-09","close":13190.0},{"date":"2026-09-10","close":13400.0},{"date":"2026-09-11","close":13040.0},{"date":"2026-09-14","close":12490.0},{"date":"2026-09-15","close":12890.0},{"date":"2026-09-16","close":12420.0},{"date":"2026-09-17","close":12450.0},{"date":"2026-09-18","close":13200.0},{"date":"2026-09-21","close":13380.0},{"date":"2026-09-22","close":13230.0},{"date":"2026-09-23","close":14200.0},{"date":"2026-09-28","close":14210.0},{"date":"2026-09-29","close":14990.0},{"date":"2026-09-30","close":15170.0},{"date":"2026-10-01","close":15030.0},{"date":"2026-10-02","close":15090.0},{"date":"2026-10-06","close":15240.0},{"date":"2026-10-07","close":14640.0},{"date":"2026-10-08","close":14280.0},{"date":"2026-10-12","close":13400.0},{"date":"2026-10-13","close":12990.0},{"date":"2026-10-14","close":13320.0},{"date":"2026-10-15","close":11530.0},{"date":"2026-10-16","close":12370.0},{"date":"2026-10-19","close":12830.0},{"date":"2026-10-20","close":12790.0},{"date":"2026-10-21","close":13440.0},{"date":"2026-10-22","close":12840.0},{"date":"2026-10-23","close":12250.0}],"chart_data":[{"date":"2024-10-23","open":7310,"high":7530,"low":7090,"close":7410,"volume":80541,"rsi_14":28.17,"sma_20":8251.0,"sma_60":8830.33,"sma_120":11678.92},{"date":"2024-10-24","open":7410,"high":7480,"low":7120,"close":7200,"volume":68881,"rsi_14":28.47,"sma_20":8193.5,"sma_60":8772.0,"sma_120":11587.58},{"date":"2024-10-25","open":7210,"high":7280,"low":7050,"close":7120,"volume":65214,"rsi_14":26.92,"sma_20":8124.0,"sma_60":8714.0,"sma_120":11497.17},{"date":"2024-10-28","open":7130,"high":7600,"low":7060,"close":7540,"volume":122149,"rsi_14":28.18,"sma_20":8076.0,"sma_60":8667.83,"sma_120":11410.75},{"date":"2024-10-29","open":7690,"high":7700,"low":7190,"close":7300,"volume":78665,"rsi_14":26.97,"sma_20":7999.5,"sma_60":8620.83,"sma_120":11319.58},{"date":"2024-10-30","open":7350,"high":7480,"low":7110,"close":7140,"volume":64350,"rsi_14":29.08,"sma_20":7914.5,"sma_60":8572.17,"sma_120":11227.83},{"date":"2024-10-31","open":7150,"high":7600,"low":7000,"close":7430,"volume":120092,"rsi_14":37.0,"sma_20":7853.5,"sma_60":8532.5,"sma_120":11142.83},{"date":"2024-11-01","open":7310,"high":7400,"low":7170,"close":7220,"volume":48987,"rsi_14":33.96,"sma_20":7794.0,"sma_60":8488.83,"sma_120":11053.83},{"date":"2024-11-04","open":7200,"high":7430,"low":7120,"close":7180,"volume":95972,"rsi_14":32.28,"sma_20":7731.0,"sma_60":8440.67,"sma_120":10964.92},{"date":"2024-11-05","open":7250,"high":7670,"low":7190,"close":7390,"volume":100039,"rsi_14":39.55,"sma_20":7660.0,"sma_60":8407.0,"sma_120":10879.25},{"date":"2024-11-06","open":7480,"high":7560,"low":7140,"close":7160,"volume":69486,"rsi_14":38.44,"sma_20":7583.0,"sma_60":8393.0,"sma_120":10795.42},{"date":"2024-11-07","open":7220,"high":8090,"low":7200,"close":7920,"volume":489598,"rsi_14":54.22,"sma_20":7563.0,"sma_60":8384.0,"sma_120":10717.58},{"date":"2024-11-08","open":8100,"high":8280,"low":7720,"close":8040,"volume":189641,"rsi_14":54.22,"sma_20":7554.5,"sma_60":8379.17,"sma_120":10653.33},{"date":"2024-11-11","open":8080,"high":8190,"low":7830,"close":8090,"volume":172649,"rsi_14":63.55,"sma_20":7547.0,"sma_60":8377.83,"sma_120":10589.83},{"date":"2024-11-12","open":8090,"high":8220,"low":7420,"close":7420,"volume":224620,"rsi_14":50.14,"sma_20":7503.0,"sma_60":8357.83,"sma_120":10520.42},{"date":"2024-11-13","open":7410,"high":8470,"low":7110,"close":7510,"volume":596780,"rsi_14":54.34,"sma_20":7476.5,"sma_60":8331.33,"sma_120":10454.0},{"date":"2024-11-14","open":7510,"high":7660,"low":7180,"close":7180,"volume":136788,"rsi_14":50.79,"sma_20":7440.5,"sma_60":8301.67,"sma_120":10382.83},{"date":"2024-11-15","open":7020,"high":7570,"low":7000,"close":7500,"volume":170177,"rsi_14":49.46,"sma_20":7435.0,"sma_60":8272.83,"sma_120":10319.58},{"date":"2024-11-18","open":7500,"high":7600,"low":7300,"close":7340,"volume":79732,"rsi_14":50.55,"sma_20":7415.5,"sma_60":8237.67,"sma_120":10247.17},{"date":"2024-11-19","open":7340,"high":8000,"low":7310,"close":7780,"volume":196652,"rsi_14":58.16,"sma_20":7443.5,"sma_60":8212.33,"sma_120":10181.5},{"date":"2024-11-20","open":7810,"high":7840,"low":7360,"close":7610,"volume":65247,"rsi_14":52.37,"sma_20":7453.5,"sma_60":8176.33,"sma_120":10121.75},{"date":"2024-11-21","open":7600,"high":7610,"low":7300,"close":7330,"volume":124145,"rsi_14":51.42,"sma_20":7460.0,"sma_60":8133.0,"sma_120":10061.83},{"date":"2024-11-22","open":7420,"high":7780,"low":7380,"close":7420,"volume":131116,"rsi_14":53.06,"sma_20":7475.0,"sma_60":8096.5,"sma_120":10002.92},{"date":"2024-11-25","open":7430,"high":7730,"low":7430,"close":7730,"volume":98880,"rsi_14":54.23,"sma_20":7484.5,"sma_60":8067.17,"sma_120":9950.0},{"date":"2024-11-26","open":7800,"high":7920,"low":7570,"close":7910,"volume":97780,"rsi_14":59.45,"sma_20":7515.0,"sma_60":8042.83,"sma_120":9898.75},{"date":"2024-11-27","open":7920,"high":8240,"low":7700,"close":8140,"volume":210755,"rsi_14":53.2,"sma_20":7565.0,"sma_60":8020.67,"sma_120":9851.58},{"date":"2024-11-28","open":8220,"high":8220,"low":7870,"close":8060,"volume":122363,"rsi_14":50.29,"sma_20":7596.5,"sma_60":7999.67,"sma_120":9802.08},{"date":"2024-11-29","open":8080,"high":8100,"low":7720,"close":7760,"volume":99751,"rsi_14":45.48,"sma_20":7623.5,"sma_60":7975.0,"sma_120":9749.42},{"date":"2024-12-02","open":7830,"high":7910,"low":7310,"close":7340,"volume":148011,"rsi_14":48.82,"sma_20":7631.5,"sma_60":7943.17,"sma_120":9692.0},{"date":"2024-12-03","open":7350,"high":7490,"low":7230,"close":7300,"volume":96425,"rsi_14":46.87,"sma_20":7627.0,"sma_60":7907.83,"sma_120":9631.75},{"date":"2024-12-04","open":7010,"high":7230,"low":6880,"close":7010,"volume":217233,"rsi_14":47.43,"sma_20":7619.5,"sma_60":7874.67,"sma_120":9570.33},{"date":"2024-12-05","open":7090,"high":7490,"low":6810,"close":7380,"volume":159941,"rsi_14":48.21,"sma_20":7592.5,"sma_60":7854.17,"sma_120":9507.25},{"date":"2024-12-06","open":7380,"high":7390,"low":6700,"close":6970,"volume":213405,"rsi_14":44.88,"sma_20":7539.0,"sma_60":7829.5,"sma_120":9433.17},{"date":"2024-12-09","open":6700,"high":6880,"low":6240,"close":6270,"volume":188019,"rsi_14":30.49,"sma_20":7448.0,"sma_60":7801.5,"sma_120":9350.17},{"date":"2024-12-10","open":6270,"high":6830,"low":6250,"close":6820,"volume":120075,"rsi_14":40.71,"sma_20":7418.0,"sma_60":7783.83,"sma_120":9275.0},{"date":"2024-12-11","open":6790,"high":7250,"low":6720,"close":7200,"volume":173158,"rsi_14":48.51,"sma_20":7402.5,"sma_60":7774.83,"sma_120":9209.17},{"date":"2024-12-12","open":7200,"high":7320,"low":7020,"close":7220,"volume":104687,"rsi_14":47.66,"sma_20":7404.5,"sma_60":7761.17,"sma_120":9138.42},{"date":"2024-12-13","open":7050,"high":7520,"low":7050,"close":7480,"volume":210906,"rsi_14":47.04,"sma_20":7403.5,"sma_60":7745.17,"sma_120":9074.0},{"date":"2024-12-16","open":7350,"high":8000,"low":7350,"close":7470,"volume":392882,"rsi_14":44.58,"sma_20":7410.0,"sma_60":7730.17,"sma_120":9011.75},{"date":"2024-12-17","open":7590,"high":7690,"low":7370,"close":7530,"volume":113328,"rsi_14":42.16,"sma_20":7397.5,"sma_60":7715.33,"sma_120":8958.5},{"date":"2024-12-18","open":7530,"high":7610,"low":7360,"close":7580,"volume":79990,"rsi_14":43.78,"sma_20":7396.0,"sma_60":7700.17,"sma_120":8915.0},{"date":"2024-12-19","open":7400,"high":7530,"low":7110,"close":7370,"volume":57852,"rsi_14":44.83,"sma_20":7398.0,"sma_60":7683.83,"sma_120":8862.92},{"date":"2024-12-20","open":7370,"high":7390,"low":6990,"close":7030,"volume":72508,"rsi_14":45.8,"sma_20":7378.5,"sma_60":7659.17,"sma_120":8808.75},{"date":"2024-12-23","open":7130,"high":7260,"low":7000,"close":7160,"volume":54776,"rsi_14":48.15,"sma_20":7350.0,"sma_60":7636.83,"sma_120":8760.0},{"date":"2024-12-24","open":7210,"high":7450,"low":7210,"close":7270,"volume":85838,"rsi_14":53.61,"sma_20":7318.0,"sma_60":7610.83,"sma_120":8712.25},{"date":"2024-12-26","open":7300,"high":7640,"low":7300,"close":7350,"volume":158307,"rsi_14":49.55,"sma_20":7278.5,"sma_60":7586.0,"sma_120":8666.42},{"date":"2024-12-27","open":7350,"high":7430,"low":7000,"close":7120,"volume":97393,"rsi_14":52.4,"sma_20":7231.5,"sma_60":7560.5,"sma_120":8624.5},{"date":"2024-12-30","open":7050,"high":7580,"low":6950,"close":7530,"volume":149594,"rsi_14":72.18,"sma_20":7220.0,"sma_60":7545.83,"sma_120":8587.92},{"date":"2025-01-02","open":8010,"high":8980,"low":7950,"close":8980,"volume":1377042,"rsi_14":78.88,"sma_20":7302.0,"sma_60":7554.83,"sma_120":8563.33},{"date":"2025-01-03","open":8980,"high":8980,"low":8310,"close":8530,"volume":805203,"rsi_14":67.45,"sma_20":7363.5,"sma_60":7550.17,"sma_120":8534.25},{"date":"2025-01-06","open":8750,"high":8760,"low":8470,"close":8580,"volume":335535,"rsi_14":67.71,"sma_20":7442.0,"sma_60":7548.17,"sma_120":8504.92},{"date":"2025-01-07","open":8660,"high":8700,"low":8400,"close":8410,"volume":251420,"rsi_14":62.4,"sma_20":7493.5,"sma_60":7549.67,"sma_120":8475.5},{"date":"2025-01-08","open":8350,"high":8420,"low":8140,"close":8220,"volume":168177,"rsi_14":59.54,"sma_20":7556.0,"sma_60":7549.83,"sma_120":8442.42},{"date":"2025-01-09","open":8220,"high":8540,"low":7860,"close":8500,"volume":318149,"rsi_14":61.69,"sma_20":7667.5,"sma_60":7554.17,"sma_120":8412.25},{"date":"2025-01-10","open":8610,"high":9060,"low":8420,"close":8580,"volume":555052,"rsi_14":61.96,"sma_20":7755.5,"sma_60":7558.83,"sma_120":8380.83},{"date":"2025-01-13","open":8540,"high":8600,"low":8310,"close":8420,"volume":210494,"rsi_14":62.71,"sma_20":7816.5,"sma_60":7565.17,"sma_120":8351.17},{"date":"2025-01-14","open":8530,"high":8630,"low":8250,"close":8580,"volume":195498,"rsi_14":69.62,"sma_20":7884.5,"sma_60":7576.5,"sma_120":8324.92},{"date":"2025-01-15","open":8990,"high":9380,"low":8580,"close":8890,"volume":920252,"rsi_14":70.94,"sma_20":7955.0,"sma_60":7597.83,"sma_120":8303.92},{"date":"2025-01-16","open":8960,"high":9430,"low":8830,"close":9350,"volume":549528,"rsi_14":73.21,"sma_20":8049.0,"sma_60":7624.83,"sma_120":8288.67},{"date":"2025-01-17","open":9410,"high":9680,"low":8910,"close":9530,"volume":543594,"rsi_14":73.8,"sma_20":8149.0,"sma_60":7663.33,"sma_120":8274.08},{"date":"2025-01-20","open":9600,"high":9900,"low":9350,"close":9720,"volume":527502,"rsi_14":78.63,"sma_20":8256.0,"sma_60":7701.83,"sma_120":8266.08},{"date":"2025-01-21","open":9620,"high":10890,"low":9410,"close":10770,"volume":1662476,"rsi_14":81.27,"sma_20":8426.0,"sma_60":7761.33,"sma_120":8266.67},{"date":"2025-01-22","open":11250,"high":11280,"low":10550,"close":10640,"volume":1261402,"rsi_14":71.5,"sma_20":8606.5,"sma_60":7820.0,"sma_120":8267.0},{"date":"2025-01-23","open":10710,"high":10710,"low":9760,"close":9780,"volume":556859,"rsi_14":64.64,"sma_20":8737.5,"sma_60":7857.33,"sma_120":8262.58},{"date":"2025-01-24","open":9640,"high":10120,"low":9480,"close":9820,"volume":382554,"rsi_14":64.55,"sma_20":8865.0,"sma_60":7899.33,"sma_120":8260.08},{"date":"2025-01-31","open":9800,"high":10090,"low":9420,"close":10090,"volume":445614,"rsi_14":69.27,"sma_20":9002.0,"sma_60":7948.5,"sma_120":8260.33},{"date":"2025-02-03","open":10090,"high":10250,"low":9380,"close":10030,"volume":330968,"rsi_14":71.39,"sma_20":9147.5,"sma_60":7991.83,"sma_120":8262.17},{"date":"2025-02-04","open":10090,"high":10640,"low":9950,"close":10340,"volume":521887,"rsi_14":71.6,"sma_20":9288.0,"sma_60":8043.83,"sma_120":8266.33},{"date":"2025-02-05","open":10600,"high":10790,"low":10340,"close":10680,"volume":505374,"rsi_14":73.23,"sma_20":9373.0,"sma_60":8102.17,"sma_120":8271.42},{"date":"2025-02-06","open":10780,"high":10800,"low":10230,"close":10290,"volume":366912,"rsi_14":69.68,"sma_20":9461.0,"sma_60":8150.5,"sma_120":8278.75},{"date":"2025-02-07","open":10070,"high":10660,"low":10070,"close":10370,"volume":457374,"rsi_14":69.16,"sma_20":9550.5,"sma_60":8204.0,"sma_120":8298.5},{"date":"2025-02-10","open":11000,"high":12400,"low":10650,"close":11400,"volume":3541699,"rsi_14":73.28,"sma_20":9700.0,"sma_60":8262.0,"sma_120":8323.0},{"date":"2025-02-11","open":11220,"high":11540,"low":10780,"close":11200,"volume":586598,"rsi_14":68.03,"sma_20":9849.0,"sma_60":8314.67,"sma_120":8346.92},{"date":"2025-02-12","open":11100,"high":11100,"low":10460,"close":10480,"volume":347098,"rsi_14":58.38,"sma_20":9948.0,"sma_60":8354.5,"sma_120":8366.17},{"date":"2025-02-13","open":10480,"high":10700,"low":10210,"close":10600,"volume":254383,"rsi_14":57.86,"sma_20":10049.0,"sma_60":8407.5,"sma_120":8382.67},{"date":"2025-02-14","open":10540,"high":10790,"low":10380,"close":10610,"volume":174528,"rsi_14":48.25,"sma_20":10158.5,"sma_60":8459.17,"sma_120":8395.25},{"date":"2025-02-17","open":10550,"high":10700,"low":10350,"close":10600,"volume":174755,"rsi_14":49.55,"sma_20":10259.5,"sma_60":8516.17,"sma_120":8408.92},{"date":"2025-02-18","open":10810,"high":11500,"low":10630,"close":11360,"volume":1039194,"rsi_14":68.2,"sma_20":10383.0,"sma_60":8580.5,"sma_120":8426.67},{"date":"2025-02-19","open":11550,"high":11590,"low":11060,"close":11180,"volume":449201,"rsi_14":65.18,"sma_20":10474.5,"sma_60":8644.5,"sma_120":8441.08},{"date":"2025-02-20","open":11200,"high":11200,"low":10690,"close":10750,"volume":258211,"rsi_14":57.11,"sma_20":10535.5,"sma_60":8694.0,"sma_120":8453.17},{"date":"2025-02-21","open":10550,"high":10910,"low":10480,"close":10630,"volume":199436,"rsi_14":56.38,"sma_20":10581.0,"sma_60":8744.33,"sma_120":8460.33},{"date":"2025-02-24","open":10780,"high":11000,"low":10650,"close":10800,"volume":254822,"rsi_14":55.04,"sma_20":10582.5,"sma_60":8802.17,"sma_120":8467.58},{"date":"2025-02-25","open":10600,"high":10900,"low":10400,"close":10770,"volume":175243,"rsi_14":51.06,"sma_20":10589.0,"sma_60":8858.0,"sma_120":8477.25},{"date":"2025-02-26","open":10510,"high":11330,"low":10500,"close":10800,"volume":249217,"rsi_14":56.56,"sma_20":10640.0,"sma_60":8909.17,"sma_120":8488.17},{"date":"2025-02-27","open":10800,"high":10940,"low":10590,"close":10600,"volume":102019,"rsi_14":52.87,"sma_20":10679.0,"sma_60":8954.0,"sma_120":8498.42},{"date":"2025-02-28","open":10490,"high":10540,"low":9450,"close":9920,"volume":211836,"rsi_14":29.78,"sma_20":10670.5,"sma_60":8983.67,"sma_120":8502.17},{"date":"2025-03-04","open":9520,"high":9850,"low":9350,"close":9670,"volume":145683,"rsi_14":29.38,"sma_20":10652.5,"sma_60":9010.5,"sma_120":8505.08},{"date":"2025-03-05","open":9670,"high":9840,"low":9370,"close":9680,"volume":132911,"rsi_14":36.67,"sma_20":10619.5,"sma_60":9042.5,"sma_120":8508.75},{"date":"2025-03-06","open":9660,"high":9790,"low":9190,"close":9220,"volume":176050,"rsi_14":29.34,"sma_20":10546.5,"sma_60":9073.83,"sma_120":8508.5},{"date":"2025-03-07","open":9000,"high":9360,"low":9000,"close":9260,"volume":112204,"rsi_14":29.97,"sma_20":10495.0,"sma_60":9106.5,"sma_120":8507.17},{"date":"2025-03-10","open":9190,"high":9650,"low":9190,"close":9560,"volume":155360,"rsi_14":35.79,"sma_20":10454.5,"sma_60":9149.0,"sma_120":8511.83},{"date":"2025-03-11","open":9130,"high":12420,"low":9130,"close":12420,"volume":9152223,"rsi_14":59.2,"sma_20":10505.5,"sma_60":9233.0,"sma_120":8543.58},{"date":"2025-03-12","open":13870,"high":15130,"low":13310,"close":14590,"volume":14825070,"rsi_14":72.0,"sma_20":10675.0,"sma_60":9360.0,"sma_120":8594.75},{"date":"2025-03-13","open":14590,"high":14600,"low":14010,"close":14100,"volume":2193757,"rsi_14":71.45,"sma_20":10856.0,"sma_60":9490.5,"sma_120":8646.0},{"date":"2025-03-14","open":14480,"high":16190,"low":14300,"close":15790,"volume":7952273,"rsi_14":77.51,"sma_20":11115.5,"sma_60":9640.0,"sma_120":8711.92},{"date":"2025-03-17","open":16060,"high":17300,"low":16000,"close":16290,"volume":3609783,"rsi_14":78.27,"sma_20":11399.5,"sma_60":9791.5,"sma_120":8783.17},{"date":"2025-03-18","open":15750,"high":16350,"low":15200,"close":16200,"volume":1618429,"rsi_14":77.79,"sma_20":11679.5,"sma_60":9941.17,"sma_120":8851.17},{"date":"2025-03-19","open":15490,"high":15500,"low":14500,"close":14650,"volume":1352906,"rsi_14":67.05,"sma_20":11844.0,"sma_60":10060.67,"sma_120":8902.92},{"date":"2025-03-20","open":14960,"high":15360,"low":13880,"close":14030,"volume":1272672,"rsi_14":64.65,"sma_20":11986.5,"sma_60":10170.0,"sma_120":8950.08},{"date":"2025-03-21","open":13740,"high":14360,"low":13320,"close":13940,"volume":857948,"rsi_14":68.08,"sma_20":12146.0,"sma_60":10276.83,"sma_120":8996.08},{"date":"2025-03-24","open":13950,"high":14020,"low":13440,"close":13890,"volume":568029,"rsi_14":69.32,"sma_20":12309.0,"sma_60":10382.0,"sma_120":9041.08},{"date":"2025-03-25","open":14200,"high":14200,"low":12960,"close":12990,"volume":689671,"rsi_14":64.01,"sma_20":12418.5,"sma_60":10475.67,"sma_120":9079.75},{"date":"2025-03-26","open":12990,"high":13490,"low":12800,"close":13300,"volume":459399,"rsi_14":67.5,"sma_20":12545.0,"sma_60":10580.17,"sma_120":9119.67},{"date":"2025-03-27","open":13100,"high":13440,"low":12680,"close":13230,"volume":394079,"rsi_14":66.98,"sma_20":12666.5,"sma_60":10681.33,"sma_120":9159.08},{"date":"2025-03-28","open":13350,"high":13410,"low":12440,"close":12570,"volume":435549,"rsi_14":62.49,"sma_20":12765.0,"sma_60":10769.67,"sma_120":9190.25},{"date":"2025-03-31","open":12350,"high":12760,"low":11800,"close":11880,"volume":702925,"rsi_14":47.27,"sma_20":12863.0,"sma_60":10845.17,"sma_120":9215.58},{"date":"2025-04-01","open":12160,"high":12630,"low":11650,"close":11740,"volume":681416,"rsi_14":31.85,"sma_20":12966.5,"sma_60":10922.17,"sma_120":9241.33},{"date":"2025-04-02","open":12210,"high":12560,"low":11370,"close":11590,"volume":876533,"rsi_14":33.29,"sma_20":13062.0,"sma_60":10989.83,"sma_120":9267.83},{"date":"2025-04-03","open":11150,"high":12550,"low":11080,"close":11990,"volume":1370624,"rsi_14":19.45,"sma_20":13200.5,"sma_60":11040.0,"sma_120":9297.42},{"date":"2025-04-04","open":11900,"high":11900,"low":10360,"close":10830,"volume":1376574,"rsi_14":10.32,"sma_20":13279.0,"sma_60":11078.33,"sma_120":9314.25},{"date":"2025-04-07","open":10310,"high":10500,"low":9900,"close":10030,"volume":604722,"rsi_14":9.35,"sma_20":13302.5,"sma_60":11102.5,"sma_120":9325.33},{"date":"2025-04-08","open":10400,"high":10450,"low":9920,"close":10070,"volume":475048,"rsi_14":12.34,"sma_20":13185.0,"sma_60":11130.17,"sma_120":9339.92},{"date":"2025-04-09","open":9810,"high":10230,"low":9610,"close":9760,"volume":320680,"rsi_14":13.0,"sma_20":12943.5,"sma_60":11155.83,"sma_120":9352.83},{"date":"2025-04-10","open":10400,"high":10470,"low":10040,"close":10210,"volume":394029,"rsi_14":19.58,"sma_20":12749.0,"sma_60":11184.33,"sma_120":9369.25},{"date":"2025-04-11","open":10170,"high":10800,"low":10070,"close":10690,"volume":831210,"rsi_14":25.61,"sma_20":12494.0,"sma_60":11219.5,"sma_120":9389.17},{"date":"2025-04-14","open":10930,"high":11580,"low":10760,"close":11560,"volume":988318,"rsi_14":39.05,"sma_20":12257.5,"sma_60":11271.83,"sma_120":9418.5},{"date":"2025-04-15","open":11640,"high":12440,"low":11570,"close":11830,"volume":1932037,"rsi_14":38.67,"sma_20":12039.0,"sma_60":11326.0,"sma_120":9451.25},{"date":"2025-04-16","open":11830,"high":11970,"low":11280,"close":11290,"volume":584929,"rsi_14":36.06,"sma_20":11871.0,"sma_60":11366.0,"sma_120":9481.92},{"date":"2025-04-17","open":11110,"high":11890,"low":11070,"close":11850,"volume":474200,"rsi_14":44.75,"sma_20":11762.0,"sma_60":11407.67,"sma_120":9516.25},{"date":"2025-04-18","open":11990,"high":12000,"low":11330,"close":11550,"volume":359113,"rsi_14":47.45,"sma_20":11642.5,"sma_60":11441.33,"sma_120":9552.33},{"date":"2025-04-21","open":11500,"high":11610,"low":11200,"close":11290,"volume":230501,"rsi_14":46.59,"sma_20":11512.5,"sma_60":11467.5,"sma_120":9584.67},{"date":"2025-04-22","open":11000,"high":11970,"low":10980,"close":11890,"volume":662344,"rsi_14":52.13,"sma_20":11457.5,"sma_60":11486.17,"sma_120":9623.75},{"date":"2025-04-23","open":12100,"high":12150,"low":11560,"close":11710,"volume":444571,"rsi_14":47.95,"sma_20":11378.0,"sma_60":11504.0,"sma_120":9662.0},{"date":"2025-04-24","open":11720,"high":11950,"low":11610,"close":11650,"volume":281624,"rsi_14":57.17,"sma_20":11299.0,"sma_60":11535.17,"sma_120":9696.25},{"date":"2025-04-25","open":11650,"high":11830,"low":11550,"close":11640,"volume":209514,"rsi_14":66.33,"sma_20":11252.5,"sma_60":11565.5,"sma_120":9732.42},{"date":"2025-04-28","open":11610,"high":11610,"low":11240,"close":11290,"volume":260603,"rsi_14":61.64,"sma_20":11223.0,"sma_60":11585.5,"sma_120":9767.0},{"date":"2025-04-29","open":11370,"high":11450,"low":11180,"close":11340,"volume":153059,"rsi_14":65.86,"sma_20":11203.0,"sma_60":11607.33,"sma_120":9799.58},{"date":"2025-04-30","open":11350,"high":11360,"low":10870,"close":10950,"volume":230900,"rsi_14":57.52,"sma_20":11171.0,"sma_60":11617.5,"sma_120":9830.67},{"date":"2025-05-02","open":10930,"high":11220,"low":10700,"close":11170,"volume":158974,"rsi_14":55.15,"sma_20":11130.0,"sma_60":11625.67,"sma_120":9863.92},{"date":"2025-05-07","open":11200,"high":12020,"low":10990,"close":11930,"volume":513776,"rsi_14":54.07,"sma_20":11185.0,"sma_60":11653.0,"sma_120":9901.75},{"date":"2025-05-08","open":12050,"high":12050,"low":11710,"close":11990,"volume":327920,"rsi_14":51.84,"sma_20":11283.0,"sma_60":11680.0,"sma_120":9942.0},{"date":"2025-05-09","open":11990,"high":12040,"low":11390,"close":11480,"volume":333970,"rsi_14":52.2,"sma_20":11353.5,"sma_60":11681.33,"sma_120":9971.67},{"date":"2025-05-12","open":11510,"high":11690,"low":11220,"close":11630,"volume":250113,"rsi_14":47.18,"sma_20":11447.0,"sma_60":11688.5,"sma_120":10001.58},{"date":"2025-05-13","open":11770,"high":12200,"low":11710,"close":11920,"volume":817426,"rsi_14":54.76,"sma_20":11532.5,"sma_60":11712.5,"sma_120":10033.5},{"date":"2025-05-14","open":12040,"high":12900,"low":11820,"close":12760,"volume":1340224,"rsi_14":66.44,"sma_20":11636.0,"sma_60":11748.5,"sma_120":10078.0},{"date":"2025-05-15","open":12900,"high":12920,"low":12090,"close":12170,"volume":774679,"rsi_14":53.14,"sma_20":11666.5,"sma_60":11774.5,"sma_120":10116.83},{"date":"2025-05-16","open":12290,"high":12510,"low":11920,"close":12190,"volume":515747,"rsi_14":55.58,"sma_20":11684.5,"sma_60":11801.0,"sma_120":10158.58},{"date":"2025-05-19","open":12170,"high":12170,"low":11500,"close":11870,"volume":317223,"rsi_14":52.41,"sma_20":11713.5,"sma_60":11809.5,"sma_120":10195.0},{"date":"2025-05-20","open":12240,"high":12240,"low":11950,"close":12090,"volume":319857,"rsi_14":54.72,"sma_20":11725.5,"sma_60":11824.67,"sma_120":10234.58},{"date":"2025-05-21","open":12120,"high":12120,"low":11850,"close":11940,"volume":215736,"rsi_14":57.11,"sma_20":11745.0,"sma_60":11844.5,"sma_120":10269.25},{"date":"2025-05-22","open":11690,"high":11820,"low":11480,"close":11520,"volume":244996,"rsi_14":51.82,"sma_20":11756.5,"sma_60":11859.33,"sma_120":10301.83},{"date":"2025-05-23","open":11530,"high":11690,"low":11350,"close":11520,"volume":152733,"rsi_14":56.26,"sma_20":11738.0,"sma_60":11871.33,"sma_120":10336.75},{"date":"2025-05-26","open":11290,"high":11720,"low":11190,"close":11630,"volume":168353,"rsi_14":55.18,"sma_20":11734.0,"sma_60":11885.67,"sma_120":10371.83},{"date":"2025-05-27","open":11670,"high":11670,"low":11240,"close":11300,"volume":185991,"rsi_14":42.14,"sma_20":11716.5,"sma_60":11894.0,"sma_120":10401.58},{"date":"2025-05-28","open":11370,"high":11530,"low":11200,"close":11240,"volume":224889,"rsi_14":40.65,"sma_20":11696.5,"sma_60":11904.67,"sma_120":10429.33},{"date":"2025-05-29","open":11330,"high":11660,"low":11310,"close":11480,"volume":211866,"rsi_14":50.0,"sma_20":11706.0,"sma_60":11930.67,"sma_120":10457.17},{"date":"2025-05-30","open":11480,"high":11560,"low":11170,"close":11270,"volume":149754,"rsi_14":45.26,"sma_20":11702.5,"sma_60":11957.33,"sma_120":10483.92},{"date":"2025-06-02","open":11340,"high":11490,"low":11080,"close":11410,"volume":132603,"rsi_14":43.01,"sma_20":11725.5,"sma_60":11986.17,"sma_120":10514.33},{"date":"2025-06-04","open":11630,"high":12710,"low":11600,"close":12570,"volume":1059408,"rsi_14":47.61,"sma_20":11795.5,"sma_60":12042.0,"sma_120":10557.92},{"date":"2025-06-05","open":12640,"high":12880,"low":12210,"close":12640,"volume":596072,"rsi_14":56.81,"sma_20":11831.0,"sma_60":12098.33,"sma_120":10602.42},{"date":"2025-06-09","open":12660,"high":12670,"low":11950,"close":12170,"volume":483484,"rsi_14":49.74,"sma_20":11840.0,"sma_60":12141.83,"sma_120":10645.42},{"date":"2025-06-10","open":12200,"high":12450,"low":12010,"close":12040,"volume":365274,"rsi_14":52.29,"sma_20":11868.0,"sma_60":12135.5,"sma_120":10684.25},{"date":"2025-06-11","open":12090,"high":12130,"low":11940,"close":12050,"volume":242379,"rsi_14":49.43,"sma_20":11889.0,"sma_60":12093.17,"sma_120":10726.58},{"date":"2025-06-12","open":12050,"high":12530,"low":11830,"close":12250,"volume":496260,"rsi_14":54.37,"sma_20":11905.5,"sma_60":12062.33,"sma_120":10776.42},{"date":"2025-06-13","open":12440,"high":12450,"low":11430,"close":11550,"volume":526641,"rsi_14":50.39,"sma_20":11845.0,"sma_60":11991.67,"sma_120":10815.83},{"date":"2025-06-16","open":11340,"high":11690,"low":11170,"close":11640,"volume":269336,"rsi_14":51.53,"sma_20":11818.5,"sma_60":11914.17,"sma_120":10852.83},{"date":"2025-06-17","open":11700,"high":12130,"low":11430,"close":11650,"volume":297684,"rsi_14":50.26,"sma_20":11791.5,"sma_60":11838.33,"sma_120":10889.75},{"date":"2025-06-18","open":11640,"high":11860,"low":11470,"close":11810,"volume":164601,"rsi_14":56.99,"sma_20":11788.5,"sma_60":11791.0,"sma_120":10925.83},{"date":"2025-06-19","open":11930,"high":12080,"low":11580,"close":11650,"volume":220349,"rsi_14":55.47,"sma_20":11766.5,"sma_60":11751.33,"sma_120":10960.67},{"date":"2025-06-20","open":11650,"high":12030,"low":11600,"close":11900,"volume":472725,"rsi_14":55.59,"sma_20":11764.5,"sma_60":11717.33,"sma_120":10997.08},{"date":"2025-06-23","open":11850,"high":12980,"low":11510,"close":12760,"volume":1633036,"rsi_14":66.89,"sma_20":11826.5,"sma_60":11698.5,"sma_120":11040.25},{"date":"2025-06-24","open":13130,"high":13400,"low":12510,"close":12640,"volume":1150626,"rsi_14":64.01,"sma_20":11882.5,"sma_60":11692.67,"sma_120":11084.17},{"date":"2025-06-25","open":12640,"high":12700,"low":12190,"close":12490,"volume":430028,"rsi_14":48.82,"sma_20":11925.5,"sma_60":11679.17,"sma_120":11129.67},{"date":"2025-06-26","open":12600,"high":12760,"low":11810,"close":12090,"volume":477816,"rsi_14":42.59,"sma_20":11965.0,"sma_60":11660.17,"sma_120":11170.75},{"date":"2025-06-27","open":12090,"high":12680,"low":12090,"close":12340,"volume":669147,"rsi_14":52.44,"sma_20":12020.0,"sma_60":11656.33,"sma_120":11213.0},{"date":"2025-06-30","open":12450,"high":12600,"low":12080,"close":12140,"volume":245871,"rsi_14":51.4,"sma_20":12053.0,"sma_60":11660.67,"sma_120":11252.92},{"date":"2025-07-01","open":12240,"high":12450,"low":12130,"close":12180,"volume":133303,"rsi_14":51.81,"sma_20":12098.5,"sma_60":11668.0,"sma_120":11295.08},{"date":"2025-07-02","open":12260,"high":12270,"low":11830,"close":11990,"volume":105319,"rsi_14":46.37,"sma_20":12127.5,"sma_60":11674.67,"sma_120":11332.25},{"date":"2025-07-03","open":12010,"high":12100,"low":11950,"close":12020,"volume":80041,"rsi_14":58.08,"sma_20":12100.0,"sma_60":11675.17,"sma_120":11357.58},{"date":"2025-07-04","open":12190,"high":12260,"low":11890,"close":11920,"volume":94891,"rsi_14":54.79,"sma_20":12064.0,"sma_60":11693.33,"sma_120":11385.83},{"date":"2025-07-07","open":11990,"high":12180,"low":11910,"close":11970,"volume":83771,"rsi_14":55.41,"sma_20":12054.0,"sma_60":11725.67,"sma_120":11414.08},{"date":"2025-07-08","open":12200,"high":12330,"low":11970,"close":12200,"volume":139473,"rsi_14":56.44,"sma_20":12062.0,"sma_60":11761.17,"sma_120":11445.67},{"date":"2025-07-09","open":12200,"high":12320,"low":12000,"close":12210,"volume":148120,"rsi_14":59.72,"sma_20":12070.0,"sma_60":11802.0,"sma_120":11478.92},{"date":"2025-07-10","open":12270,"high":12300,"low":12050,"close":12090,"volume":99001,"rsi_14":53.45,"sma_20":12062.0,"sma_60":11833.33,"sma_120":11508.83},{"date":"2025-07-11","open":12140,"high":12140,"low":11900,"close":11920,"volume":116785,"rsi_14":29.61,"sma_20":12080.5,"sma_60":11853.83,"sma_120":11536.67},{"date":"2025-07-14","open":11990,"high":12030,"low":11630,"close":11690,"volume":114856,"rsi_14":28.11,"sma_20":12083.0,"sma_60":11856.0,"sma_120":11563.92},{"date":"2025-07-15","open":11830,"high":12190,"low":11630,"close":12040,"volume":114147,"rsi_14":40.51,"sma_20":12102.5,"sma_60":11859.5,"sma_120":11592.75},{"date":"2025-07-16","open":11970,"high":11990,"low":11810,"close":11840,"volume":65867,"rsi_14":44.24,"sma_20":12104.0,"sma_60":11868.67,"sma_120":11617.33},{"date":"2025-07-17","open":11950,"high":12040,"low":11710,"close":11790,"volume":85702,"rsi_14":36.04,"sma_20":12111.0,"sma_60":11867.67,"sma_120":11637.67},{"date":"2025-07-18","open":11940,"high":11940,"low":11740,"close":11790,"volume":41465,"rsi_14":40.11,"sma_20":12105.5,"sma_60":11871.67,"sma_120":11656.5},{"date":"2025-07-21","open":11820,"high":11980,"low":11750,"close":11830,"volume":51668,"rsi_14":40.11,"sma_20":12059.0,"sma_60":11880.67,"sma_120":11674.08},{"date":"2025-07-22","open":11850,"high":11880,"low":11460,"close":11540,"volume":98380,"rsi_14":37.97,"sma_20":12004.0,"sma_60":11874.83,"sma_120":11680.5},{"date":"2025-07-23","open":11600,"high":11680,"low":10500,"close":11110,"volume":141676,"rsi_14":29.96,"sma_20":11935.0,"sma_60":11864.83,"sma_120":11684.42},{"date":"2025-07-24","open":11180,"high":11340,"low":10800,"close":10830,"volume":108926,"rsi_14":27.76,"sma_20":11872.0,"sma_60":11851.17,"sma_120":11693.17},{"date":"2025-07-25","open":10830,"high":10970,"low":10830,"close":10910,"volume":40180,"rsi_14":28.63,"sma_20":11800.5,"sma_60":11839.0,"sma_120":11702.25},{"date":"2025-07-28","open":10880,"high":10960,"low":10580,"close":10860,"volume":62404,"rsi_14":20.87,"sma_20":11736.5,"sma_60":11831.83,"sma_120":11708.67},{"date":"2025-07-29","open":10940,"high":10990,"low":10690,"close":10980,"volume":60019,"rsi_14":24.48,"sma_20":11676.5,"sma_60":11825.83,"sma_120":11716.58},{"date":"2025-07-30","open":10980,"high":11470,"low":10880,"close":11110,"volume":104929,"rsi_14":29.75,"sma_20":11632.5,"sma_60":11828.5,"sma_120":11723.0},{"date":"2025-07-31","open":11190,"high":11190,"low":10880,"close":10980,"volume":57925,"rsi_14":30.25,"sma_20":11580.5,"sma_60":11825.33,"sma_120":11725.5},{"date":"2025-08-01","open":10850,"high":10860,"low":10300,"close":10550,"volume":82180,"rsi_14":27.91,"sma_20":11512.0,"sma_60":11802.33,"sma_120":11727.67},{"date":"2025-08-04","open":10450,"high":10760,"low":10400,"close":10670,"volume":32135,"rsi_14":20.85,"sma_20":11447.0,"sma_60":11780.33,"sma_120":11730.17},{"date":"2025-08-05","open":10760,"high":11000,"low":10760,"close":11000,"volume":44101,"rsi_14":33.06,"sma_20":11387.0,"sma_60":11772.33,"sma_120":11726.83},{"date":"2025-08-06","open":10810,"high":11050,"low":10810,"close":11000,"volume":36704,"rsi_14":33.74,"sma_20":11326.5,"sma_60":11761.83,"sma_120":11725.17},{"date":"2025-08-07","open":11100,"high":11200,"low":10920,"close":11200,"volume":41309,"rsi_14":38.78,"sma_20":11282.0,"sma_60":11749.83,"sma_120":11731.17},{"date":"2025-08-08","open":11200,"high":11290,"low":11090,"close":11140,"volume":35688,"rsi_14":36.98,"sma_20":11243.0,"sma_60":11722.83,"sma_120":11735.67},{"date":"2025-08-11","open":11230,"high":11230,"low":11010,"close":11050,"volume":36522,"rsi_14":40.0,"sma_20":11211.0,"sma_60":11704.17,"sma_120":11739.33},{"date":"2025-08-12","open":11080,"high":11460,"low":11060,"close":11130,"volume":78945,"rsi_14":50.48,"sma_20":11165.5,"sma_60":11686.5,"sma_120":11743.75},{"date":"2025-08-13","open":11220,"high":11230,"low":10690,"close":11200,"volume":48369,"rsi_14":59.79,"sma_20":11133.5,"sma_60":11675.33,"sma_120":11742.42},{"date":"2025-08-14","open":11250,"high":11400,"low":10360,"close":10650,"volume":141562,"rsi_14":44.49,"sma_20":11076.5,"sma_60":11651.33,"sma_120":11738.0},{"date":"2025-08-18","open":10660,"high":10660,"low":10400,"close":10490,"volume":56100,"rsi_14":42.51,"sma_20":11011.5,"sma_60":11627.17,"sma_120":11735.83},{"date":"2025-08-19","open":10370,"high":10500,"low":10140,"close":10190,"volume":77085,"rsi_14":35.09,"sma_20":10929.5,"sma_60":11605.0,"sma_120":11732.17},{"date":"2025-08-20","open":10000,"high":10150,"low":9820,"close":10050,"volume":64666,"rsi_14":30.08,"sma_20":10855.0,"sma_60":11580.5,"sma_120":11725.92},{"date":"2025-08-21","open":10060,"high":10280,"low":9910,"close":9920,"volume":55509,"rsi_14":30.08,"sma_20":10795.5,"sma_60":11552.0,"sma_120":11718.83},{"date":"2025-08-22","open":9980,"high":10180,"low":9920,"close":10050,"volume":36232,"rsi_14":39.41,"sma_20":10756.5,"sma_60":11531.17,"sma_120":11712.58},{"date":"2025-08-25","open":10270,"high":10770,"low":10270,"close":10750,"volume":140782,"rsi_14":51.36,"sma_20":10748.5,"sma_60":11523.0,"sma_120":11713.83},{"date":"2025-08-26","open":10950,"high":11370,"low":10750,"close":11190,"volume":222456,"rsi_14":53.11,"sma_20":10765.0,"sma_60":11518.17,"sma_120":11724.42},{"date":"2025-08-27","open":11230,"high":11240,"low":10810,"close":10890,"volume":88359,"rsi_14":48.36,"sma_20":10760.5,"sma_60":11511.83,"sma_120":11734.58},{"date":"2025-08-28","open":11270,"high":11280,"low":10720,"close":10810,"volume":87785,"rsi_14":43.96,"sma_20":10745.5,"sma_60":11501.83,"sma_120":11744.0},{"date":"2025-08-29","open":10860,"high":10870,"low":10530,"close":10610,"volume":55981,"rsi_14":42.14,"sma_20":10727.0,"sma_60":11469.17,"sma_120":11755.58},{"date":"2025-09-01","open":10790,"high":10790,"low":10350,"close":10390,"volume":46601,"rsi_14":40.57,"sma_20":10719.0,"sma_60":11431.67,"sma_120":11765.0},{"date":"2025-09-02","open":10690,"high":10880,"low":10500,"close":10840,"volume":124117,"rsi_14":46.25,"sma_20":10727.5,"sma_60":11409.5,"sma_120":11775.67},{"date":"2025-09-03","open":11100,"high":11100,"low":10660,"close":10780,"volume":75701,"rsi_14":44.56,"sma_20":10716.5,"sma_60":11388.5,"sma_120":11762.0},{"date":"2025-09-04","open":11090,"high":11090,"low":10760,"close":10870,"volume":57815,"rsi_14":53.24,"sma_20":10710.0,"sma_60":11368.83,"sma_120":11731.0},{"date":"2025-09-05","open":10880,"high":11580,"low":10760,"close":11200,"volume":282088,"rsi_14":59.94,"sma_20":10710.0,"sma_60":11351.33,"sma_120":11706.83},{"date":"2025-09-08","open":11600,"high":11640,"low":11240,"close":11320,"volume":191453,"rsi_14":66.67,"sma_20":10719.0,"sma_60":11347.5,"sma_120":11669.58},{"date":"2025-09-09","open":11300,"high":11500,"low":11110,"close":11500,"volume":122891,"rsi_14":71.14,"sma_20":10741.5,"sma_60":11345.17,"sma_120":11629.67},{"date":"2025-09-10","open":11980,"high":12220,"low":11630,"close":11720,"volume":407874,"rsi_14":75.57,"sma_20":10771.0,"sma_60":11346.33,"sma_120":11592.33},{"date":"2025-09-11","open":11650,"high":11770,"low":11500,"close":11630,"volume":157709,"rsi_14":72.7,"sma_20":10792.5,"sma_60":11343.33,"sma_120":11567.17},{"date":"2025-09-12","open":11800,"high":12480,"low":11630,"close":12360,"volume":744124,"rsi_14":72.93,"sma_20":10878.0,"sma_60":11355.17,"sma_120":11553.25},{"date":"2025-09-15","open":13000,"high":13110,"low":12360,"close":12740,"volume":533862,"rsi_14":72.46,"sma_20":10990.5,"sma_60":11369.17,"sma_120":11543.25},{"date":"2025-09-16","open":12810,"high":13000,"low":12000,"close":12080,"volume":333430,"rsi_14":65.62,"sma_20":11085.0,"sma_60":11357.83,"sma_120":11528.17},{"date":"2025-09-17","open":12100,"high":12200,"low":11650,"close":11670,"volume":245632,"rsi_14":60.39,"sma_20":11166.0,"sma_60":11341.67,"sma_120":11517.17},{"date":"2025-09-18","open":11872,"high":12199,"low":11823,"close":12080,"volume":247427,"rsi_14":67.86,"sma_20":11280.5,"sma_60":11337.0,"sma_120":11508.08},{"date":"2025-09-19","open":12080,"high":12760,"low":11860,"close":12690,"volume":544271,"rsi_14":74.26,"sma_20":11412.5,"sma_60":11347.0,"sma_120":11503.58},{"date":"2025-09-22","open":12950,"high":13040,"low":12390,"close":12430,"volume":680087,"rsi_14":67.47,"sma_20":11496.5,"sma_60":11348.5,"sma_120":11502.42},{"date":"2025-09-23","open":12440,"high":12450,"low":12010,"close":12040,"volume":320549,"rsi_14":62.91,"sma_20":11539.0,"sma_60":11346.83,"sma_120":11503.75},{"date":"2025-09-24","open":12040,"high":12570,"low":11800,"close":11850,"volume":485992,"rsi_14":59.84,"sma_20":11587.0,"sma_60":11341.33,"sma_120":11504.67},{"date":"2025-09-25","open":11850,"high":12380,"low":11750,"close":11820,"volume":330928,"rsi_14":56.62,"sma_20":11637.5,"sma_60":11338.5,"sma_120":11506.58},{"date":"2025-09-26","open":11830,"high":12060,"low":11310,"close":11380,"volume":294972,"rsi_14":50.6,"sma_20":11676.0,"sma_60":11327.83,"sma_120":11501.5},{"date":"2025-09-29","open":11500,"high":12430,"low":11500,"close":12340,"volume":654520,"rsi_14":57.27,"sma_20":11773.5,"sma_60":11334.83,"sma_120":11514.08},{"date":"2025-09-30","open":12380,"high":12380,"low":11880,"close":11960,"volume":318130,"rsi_14":52.02,"sma_20":11829.5,"sma_60":11334.67,"sma_120":11530.17},{"date":"2025-10-01","open":12020,"high":12040,"low":11670,"close":11720,"volume":182860,"rsi_14":50.74,"sma_20":11876.5,"sma_60":11326.67,"sma_120":11543.92},{"date":"2025-10-02","open":11720,"high":11910,"low":11490,"close":11860,"volume":159514,"rsi_14":45.55,"sma_20":11926.5,"sma_60":11321.0,"sma_120":11561.5},{"date":"2025-10-10","open":12180,"high":14050,"low":11930,"close":13700,"volume":3336144,"rsi_14":56.9,"sma_20":12051.5,"sma_60":11347.83,"sma_120":11590.58},{"date":"2025-10-13","open":13350,"high":14250,"low":12920,"close":13550,"volume":1583649,"rsi_14":61.4,"sma_20":12163.0,"sma_60":11375.0,"sma_120":11614.42},{"date":"2025-10-14","open":13550,"high":14120,"low":12500,"close":13030,"volume":1860891,"rsi_14":60.37,"sma_20":12239.5,"sma_60":11397.33,"sma_120":11626.67},{"date":"2025-10-15","open":13300,"high":15080,"low":13130,"close":14640,"volume":3416613,"rsi_14":65.92,"sma_20":12385.5,"sma_60":11440.67,"sma_120":11650.08},{"date":"2025-10-16","open":15430,"high":15550,"low":14120,"close":15040,"volume":2587420,"rsi_14":65.56,"sma_20":12556.0,"sma_60":11494.0,"sma_120":11681.33},{"date":"2025-10-17","open":14500,"high":15260,"low":13800,"close":13840,"volume":1408810,"rsi_14":58.3,"sma_20":12630.0,"sma_60":11528.17,"sma_120":11697.92},{"date":"2025-10-20","open":13860,"high":15810,"low":13860,"close":15140,"volume":3268769,"rsi_14":66.49,"sma_20":12750.0,"sma_60":11584.0,"sma_120":11727.83},{"date":"2025-10-21","open":15410,"high":15440,"low":14500,"close":14600,"volume":1330119,"rsi_14":64.1,"sma_20":12876.0,"sma_60":11630.17,"sma_120":11755.42},{"date":"2025-10-22","open":14580,"high":14580,"low":13450,"close":14070,"volume":1618975,"rsi_14":60.98,"sma_20":12996.0,"sma_60":11672.33,"sma_120":11773.58},{"date":"2025-10-23","open":13800,"high":14160,"low":13210,"close":13510,"volume":995135,"rsi_14":60.27,"sma_20":13061.0,"sma_60":11712.33,"sma_120":11788.58},{"date":"2025-10-24","open":13530,"high":13920,"low":13300,"close":13840,"volume":971175,"rsi_14":57.7,"sma_20":13118.5,"sma_60":11762.5,"sma_120":11806.83},{"date":"2025-10-27","open":14300,"high":15500,"low":13930,"close":14710,"volume":3398600,"rsi_14":63.44,"sma_20":13232.5,"sma_60":11825.83,"sma_120":11832.42},{"date":"2025-10-28","open":14740,"high":14740,"low":14000,"close":14210,"volume":1024878,"rsi_14":61.87,"sma_20":13341.0,"sma_60":11881.67,"sma_120":11856.75},{"date":"2025-10-29","open":14400,"high":17200,"low":14390,"close":15940,"volume":7332439,"rsi_14":66.86,"sma_20":13545.5,"sma_60":11964.33,"sma_120":11895.08},{"date":"2025-10-30","open":16000,"high":16660,"low":15220,"close":16260,"volume":2600009,"rsi_14":62.12,"sma_20":13767.5,"sma_60":12050.17,"sma_120":11939.33},{"date":"2025-10-31","open":17210,"high":19400,"low":16070,"close":18420,"volume":5308063,"rsi_14":69.37,"sma_20":14119.5,"sma_60":12174.17,"sma_120":11999.75},{"date":"2025-11-03","open":18910,"high":23900,"low":18910,"close":23900,"volume":6792090,"rsi_14":81.0,"sma_20":14697.5,"sma_60":12396.67,"sma_120":12099.5},{"date":"2025-11-04","open":23700,"high":25600,"low":22450,"close":24250,"volume":6952640,"rsi_14":79.53,"sma_20":15312.0,"sma_60":12623.0,"sma_120":12201.67},{"date":"2025-11-05","open":23100,"high":23400,"low":20250,"close":21700,"volume":3215998,"rsi_14":68.08,"sma_20":15811.0,"sma_60":12801.33,"sma_120":12286.83},{"date":"2025-11-06","open":22600,"high":22700,"low":18600,"close":19130,"volume":3198965,"rsi_14":63.37,"sma_20":16174.0,"sma_60":12936.83,"sma_120":12349.33},{"date":"2025-11-07","open":17500,"high":20350,"low":17450,"close":18740,"volume":1906374,"rsi_14":59.53,"sma_20":16426.0,"sma_60":13062.5,"sma_120":12406.17},{"date":"2025-11-10","open":18970,"high":19000,"low":17080,"close":18050,"volume":1131237,"rsi_14":59.06,"sma_20":16651.0,"sma_60":13177.67,"sma_120":12450.25},{"date":"2025-11-11","open":18430,"high":18800,"low":17000,"close":17640,"volume":1020658,"rsi_14":59.44,"sma_20":16881.5,"sma_60":13287.5,"sma_120":12495.83},{"date":"2025-11-12","open":17640,"high":17670,"low":16660,"close":17100,"volume":1135068,"rsi_14":59.5,"sma_20":17004.5,"sma_60":13387.0,"sma_120":12536.75},{"date":"2025-11-13","open":17100,"high":17450,"low":15850,"close":16870,"volume":1953815,"rsi_14":58.06,"sma_20":17096.0,"sma_60":13481.5,"sma_120":12578.42},{"date":"2025-11-14","open":16330,"high":17200,"low":15800,"close":15850,"volume":1101568,"rsi_14":53.01,"sma_20":17196.5,"sma_60":13568.17,"sma_120":12609.75},{"date":"2025-11-17","open":16200,"high":16380,"low":15780,"close":16300,"volume":612017,"rsi_14":55.53,"sma_20":17254.5,"sma_60":13665.0,"sma_120":12646.08},{"date":"2025-11-18","open":16170,"high":16400,"low":15020,"close":15240,"volume":780559,"rsi_14":48.08,"sma_20":17286.5,"sma_60":13749.17,"sma_120":12677.08},{"date":"2025-11-19","open":15930,"high":16430,"low":14610,"close":15410,"volume":1190137,"rsi_14":47.65,"sma_20":17353.5,"sma_60":13838.5,"sma_120":12709.5},{"date":"2025-11-20","open":15820,"high":15970,"low":15300,"close":15340,"volume":574074,"rsi_14":40.36,"sma_20":17445.0,"sma_60":13928.83,"sma_120":12740.42},{"date":"2025-11-21","open":14300,"high":14900,"low":14280,"close":14650,"volume":675190,"rsi_14":8.67,"sma_20":17485.5,"sma_60":14005.5,"sma_120":12768.33},{"date":"2025-11-24","open":14900,"high":15070,"low":14100,"close":14720,"volume":673433,"rsi_14":6.32,"sma_20":17486.0,"sma_60":14071.67,"sma_120":12797.33},{"date":"2025-11-25","open":15400,"high":16130,"low":14870,"close":14980,"volume":924182,"rsi_14":11.02,"sma_20":17524.5,"sma_60":14134.83,"sma_120":12826.5},{"date":"2025-11-26","open":15100,"high":15210,"low":14700,"close":15060,"volume":552022,"rsi_14":16.8,"sma_20":17480.5,"sma_60":14204.33,"sma_120":12858.08},{"date":"2025-11-27","open":15100,"high":16070,"low":14860,"close":15800,"volume":1289996,"rsi_14":27.31,"sma_20":17457.5,"sma_60":14287.5,"sma_120":12894.67},{"date":"2025-11-28","open":15950,"high":16900,"low":15840,"close":16770,"volume":1541676,"rsi_14":40.53,"sma_20":17375.0,"sma_60":14390.17,"sma_120":12929.67},{"date":"2025-12-01","open":17290,"high":17490,"low":16150,"close":16410,"volume":1392223,"rsi_14":40.83,"sma_20":17000.5,"sma_60":14490.5,"sma_120":12961.08},{"date":"2025-12-02","open":16600,"high":16730,"low":16130,"close":16710,"volume":662722,"rsi_14":46.99,"sma_20":16623.5,"sma_60":14588.33,"sma_120":12998.92},{"date":"2025-12-03","open":16950,"high":17700,"low":16540,"close":17210,"volume":1489472,"rsi_14":52.52,"sma_20":16399.0,"sma_60":14695.5,"sma_120":13042.0},{"date":"2025-12-04","open":17700,"high":18450,"low":17020,"close":17360,"volume":2318057,"rsi_14":62.86,"sma_20":16310.5,"sma_60":14803.67,"sma_120":13086.25},{"date":"2025-12-05","open":17650,"high":17690,"low":16710,"close":16850,"volume":1140787,"rsi_14":54.64,"sma_20":16216.0,"sma_60":14897.83,"sma_120":13124.58},{"date":"2025-12-08","open":16900,"high":18250,"low":16900,"close":18180,"volume":1993296,"rsi_14":73.71,"sma_20":16222.5,"sma_60":15012.17,"sma_120":13179.83},{"date":"2025-12-09","open":18170,"high":18270,"low":17510,"close":18090,"volume":901839,"rsi_14":71.9,"sma_20":16245.0,"sma_60":15122.0,"sma_120":13233.58},{"date":"2025-12-10","open":18100,"high":18490,"low":17760,"close":18060,"volume":865546,"rsi_14":72.37,"sma_20":16293.0,"sma_60":15227.67,"sma_120":13287.0},{"date":"2025-12-11","open":18110,"high":18320,"low":17490,"close":17820,"volume":898315,"rsi_14":78.15,"sma_20":16340.5,"sma_60":15330.83,"sma_120":13337.08},{"date":"2025-12-12","open":17820,"high":18690,"low":17380,"close":18480,"volume":1644511,"rsi_14":80.23,"sma_20":16472.0,"sma_60":15432.83,"sma_120":13394.0},{"date":"2025-12-15","open":18450,"high":20900,"low":17810,"close":20400,"volume":4116749,"rsi_14":84.39,"sma_20":16677.0,"sma_60":15560.5,"sma_120":13464.83},{"date":"2025-12-16","open":20450,"high":20500,"low":19100,"close":19170,"volume":1573911,"rsi_14":72.76,"sma_20":16873.5,"sma_60":15678.67,"sma_120":13518.25},{"date":"2025-12-17","open":19270,"high":19610,"low":17820,"close":17950,"volume":1123736,"rsi_14":61.3,"sma_20":17000.5,"sma_60":15783.33,"sma_120":13562.5},{"date":"2025-12-18","open":17310,"high":18620,"low":17250,"close":18080,"volume":778780,"rsi_14":57.55,"sma_20":17137.5,"sma_60":15881.17,"sma_120":13609.08},{"date":"2025-12-19","open":18170,"high":18590,"low":17500,"close":18320,"volume":686211,"rsi_14":61.17,"sma_20":17321.0,"sma_60":15975.0,"sma_120":13661.0},{"date":"2025-12-22","open":18640,"high":21450,"low":18500,"close":20350,"volume":3395853,"rsi_14":67.7,"sma_20":17602.5,"sma_60":16107.0,"sma_120":13727.75},{"date":"2025-12-23","open":20400,"high":21350,"low":19600,"close":20250,"volume":1761139,"rsi_14":65.38,"sma_20":17866.0,"sma_60":16243.83,"sma_120":13795.33},{"date":"2025-12-24","open":20250,"high":20625,"low":19570,"close":19650,"volume":977981,"rsi_14":61.08,"sma_20":18095.5,"sma_60":16373.83,"sma_120":13857.58},{"date":"2025-12-26","open":19750,"high":20200,"low":19050,"close":19160,"volume":731312,"rsi_14":61.2,"sma_20":18263.5,"sma_60":16496.17,"sma_120":13917.33},{"date":"2025-12-29","open":19300,"high":21600,"low":19250,"close":20900,"volume":2112982,"rsi_14":62.69,"sma_20":18470.0,"sma_60":16654.83,"sma_120":13991.33},{"date":"2025-12-30","open":21200,"high":21400,"low":19800,"close":20250,"volume":1117861,"rsi_14":59.57,"sma_20":18662.0,"sma_60":16786.67,"sma_120":14060.75},{"date":"2026-01-02","open":20350,"high":20650,"low":20000,"close":20250,"volume":486233,"rsi_14":59.73,"sma_20":18839.0,"sma_60":16924.83,"sma_120":14129.75},{"date":"2026-01-05","open":21000,"high":21100,"low":19830,"close":20100,"volume":602086,"rsi_14":60.22,"sma_20":18983.5,"sma_60":17064.5,"sma_120":14195.58},{"date":"2026-01-06","open":20450,"high":20450,"low":19060,"close":19300,"volume":574313,"rsi_14":53.63,"sma_20":19080.5,"sma_60":17188.33,"sma_120":14254.67},{"date":"2026-01-07","open":19620,"high":19620,"low":18670,"close":18910,"volume":515505,"rsi_14":42.37,"sma_20":19183.5,"sma_60":17275.17,"sma_120":14311.5},{"date":"2026-01-08","open":19210,"high":19230,"low":18220,"close":18400,"volume":380079,"rsi_14":45.75,"sma_20":19194.5,"sma_60":17356.0,"sma_120":14365.5},{"date":"2026-01-09","open":18580,"high":18670,"low":18000,"close":18340,"volume":247094,"rsi_14":52.47,"sma_20":19207.0,"sma_60":17444.5,"sma_120":14420.92},{"date":"2026-01-12","open":18600,"high":18700,"low":17820,"close":18100,"volume":335410,"rsi_14":50.12,"sma_20":19209.0,"sma_60":17502.17,"sma_120":14471.42},{"date":"2026-01-13","open":21300,"high":21850,"low":19780,"close":20400,"volume":2766239,"rsi_14":60.34,"sma_20":19338.0,"sma_60":17591.5,"sma_120":14542.75},{"date":"2026-01-14","open":20750,"high":21000,"low":19970,"close":20550,"volume":935759,"rsi_14":51.22,"sma_20":19441.5,"sma_60":17703.33,"sma_120":14615.75},{"date":"2026-01-15","open":21000,"high":22600,"low":20800,"close":22150,"volume":2079760,"rsi_14":59.81,"sma_20":19529.0,"sma_60":17820.17,"sma_120":14702.08},{"date":"2026-01-16","open":21950,"high":24000,"low":21300,"close":22100,"volume":2525420,"rsi_14":67.01,"sma_20":19883.0,"sma_60":18079.0,"sma_120":14787.67},{"date":"2026-01-19","open":25100,"high":28500,"low":24000,"close":26500,"volume":3997853,"rsi_14":74.78,"sma_20":20304.0,"sma_60":18295.5,"sma_120":14912.33},{"date":"2026-01-20","open":30500,"high":30900,"low":25500,"close":28400,"volume":3658123,"rsi_14":82.47,"sma_20":20808.0,"sma_60":18538.17,"sma_120":15056.42},{"date":"2026-01-21","open":26500,"high":30400,"low":26400,"close":28800,"volume":2804428,"rsi_14":83.01,"sma_20":21230.5,"sma_60":18773.0,"sma_120":15206.17},{"date":"2026-01-22","open":29900,"high":29950,"low":26150,"close":26650,"volume":1760827,"rsi_14":71.19,"sma_20":21458.0,"sma_60":18848.83,"sma_120":15337.33},{"date":"2026-01-23","open":25700,"high":26950,"low":25000,"close":25100,"volume":1202274,"rsi_14":65.15,"sma_20":21700.5,"sma_60":19030.33,"sma_120":15456.0},{"date":"2026-01-26","open":24000,"high":26600,"low":23900,"close":26350,"volume":1472828,"rsi_14":70.8,"sma_20":22035.5,"sma_60":19203.83,"sma_120":15584.08},{"date":"2026-01-27","open":25850,"high":26150,"low":24900,"close":25200,"volume":741021,"rsi_14":67.76,"sma_20":22337.5,"sma_60":19352.83,"sma_120":15701.5},{"date":"2026-01-28","open":25400,"high":26250,"low":24950,"close":25500,"volume":890591,"rsi_14":70.29,"sma_20":22567.5,"sma_60":19470.83,"sma_120":15822.5},{"date":"2026-01-29","open":25400,"high":25650,"low":24200,"close":24900,"volume":621496,"rsi_14":68.18,"sma_20":22800.0,"sma_60":19487.5,"sma_120":15942.08},{"date":"2026-01-30","open":25700,"high":25800,"low":24250,"close":24250,"volume":581521,"rsi_14":66.67,"sma_20":23000.0,"sma_60":19487.5,"sma_120":16055.25},{"date":"2026-02-02","open":23450,"high":25250,"low":23200,"close":23750,"volume":654037,"rsi_14":60.06,"sma_20":23182.5,"sma_60":19521.67,"sma_120":16161.5},{"date":"2026-02-03","open":26850,"high":26950,"low":25350,"close":25600,"volume":1175660,"rsi_14":63.76,"sma_20":23497.5,"sma_60":19629.5,"sma_120":16283.17},{"date":"2026-02-04","open":26200,"high":26250,"low":25400,"close":25450,"volume":480800,"rsi_14":66.56,"sma_20":21490.5,"sma_60":18828.83,"sma_120":15327.33},{"date":"2026-02-05","open":25250,"high":25250,"low":24050,"close":24200,"volume":322638,"rsi_14":64.76,"sma_20":21718.0,"sma_60":18995.33,"sma_120":15438.5},{"date":"2026-02-06","open":23150,"high":23400,"low":22100,"close":22800,"volume":397532,"rsi_14":61.04,"sma_20":21900.0,"sma_60":19109.67,"sma_120":15537.0},{"date":"2026-02-09","open":23600,"high":24350,"low":23350,"close":24150,"volume":274878,"rsi_14":65.58,"sma_20":22062.5,"sma_60":19241.17,"sma_120":15645.67},{"date":"2026-02-10","open":25700,"high":25850,"low":24350,"close":24350,"volume":413035,"rsi_14":66.16,"sma_20":22267.5,"sma_60":19340.0,"sma_120":15757.08},{"date":"2026-02-11","open":25600,"high":25800,"low":24600,"close":24900,"volume":334060,"rsi_14":67.99,"sma_20":22500.0,"sma_60":19356.67,"sma_120":15876.67},{"date":"2026-02-12","open":24900,"high":24950,"low":24100,"close":24300,"volume":250418,"rsi_14":61.34,"sma_20":22710.0,"sma_60":19357.5,"sma_120":15990.25},{"date":"2026-02-13","open":23550,"high":23850,"low":23250,"close":23600,"volume":224748,"rsi_14":58.59,"sma_20":22925.0,"sma_60":19389.17,"sma_120":16095.25},{"date":"2026-02-19","open":23800,"high":23800,"low":22400,"close":23200,"volume":369038,"rsi_14":53.17,"sma_20":23139.5,"sma_60":19457.0,"sma_120":16196.92},{"date":"2026-02-20","open":23650,"high":23750,"low":22850,"close":23300,"volume":207904,"rsi_14":53.61,"sma_20":23384.5,"sma_60":19533.0,"sma_120":16297.75},{"date":"2026-02-23","open":23450,"high":23500,"low":22450,"close":22500,"volume":253568,"rsi_14":51.15,"sma_20":23592.5,"sma_60":19607.17,"sma_120":16392.42},{"date":"2026-02-24","open":22300,"high":23000,"low":21950,"close":22900,"volume":211420,"rsi_14":36.57,"sma_20":23832.5,"sma_60":19694.83,"sma_120":16491.17},{"date":"2026-02-25","open":23550,"high":25350,"low":23300,"close":25150,"volume":763218,"rsi_14":38.18,"sma_20":24070.0,"sma_60":19829.0,"sma_120":16608.0},{"date":"2026-02-26","open":25500,"high":25700,"low":24400,"close":24550,"volume":435269,"rsi_14":34.77,"sma_20":24270.0,"sma_60":20061.17,"sma_120":16814.67},{"date":"2026-02-27","open":24200,"high":24500,"low":23700,"close":24200,"volume":209536,"rsi_14":44.29,"sma_20":24372.5,"sma_60":20096.17,"sma_120":16832.17},{"date":"2026-03-03","open":23700,"high":25050,"low":22600,"close":22700,"volume":519564,"rsi_14":43.3,"sma_20":24402.5,"sma_60":20202.83,"sma_120":16933.92},{"date":"2026-03-04","open":20350,"high":21400,"low":17880,"close":18210,"volume":670651,"rsi_14":33.94,"sma_20":24208.0,"sma_60":20252.33,"sma_120":17000.75},{"date":"2026-03-05","open":19890,"high":21550,"low":19890,"close":20950,"volume":351623,"rsi_14":39.8,"sma_20":23930.5,"sma_60":20344.67,"sma_120":17091.58},{"date":"2026-03-06","open":21050,"high":21850,"low":20150,"close":21800,"volume":223001,"rsi_14":42.19,"sma_20":23600.5,"sma_60":20452.33,"sma_120":17190.58},{"date":"2026-03-09","open":20500,"high":20650,"low":19480,"close":20050,"volume":232768,"rsi_14":36.17,"sma_20":23163.0,"sma_60":20542.33,"sma_120":17273.92},{"date":"2026-03-10","open":21000,"high":21500,"low":20500,"close":21150,"volume":214798,"rsi_14":41.26,"sma_20":22948.0,"sma_60":20649.5,"sma_120":17360.58},{"date":"2026-03-11","open":22100,"high":22250,"low":20450,"close":21000,"volume":224102,"rsi_14":42.56,"sma_20":22788.0,"sma_60":20749.83,"sma_120":17442.33},{"date":"2026-03-12","open":20650,"high":20950,"low":20200,"close":20750,"volume":159486,"rsi_14":42.93,"sma_20":22685.5,"sma_60":20844.67,"sma_120":17524.5},{"date":"2026-03-13","open":20100,"high":20250,"low":19850,"close":20000,"volume":228007,"rsi_14":40.82,"sma_20":22478.0,"sma_60":20914.67,"sma_120":17601.08},{"date":"2026-03-16","open":20100,"high":20200,"low":19460,"close":19870,"volume":132384,"rsi_14":42.4,"sma_20":22254.0,"sma_60":21061.17,"sma_120":17775.83},{"date":"2026-03-17","open":20550,"high":21200,"low":20250,"close":20500,"volume":234053,"rsi_14":43.16,"sma_20":22034.0,"sma_60":21034.5,"sma_120":17762.5},{"date":"2026-03-18","open":21000,"high":21150,"low":20550,"close":20650,"volume":149101,"rsi_14":35.43,"sma_20":21851.5,"sma_60":21100.17,"sma_120":17844.25},{"date":"2026-03-19","open":20150,"high":20200,"low":19930,"close":19950,"volume":128788,"rsi_14":35.2,"sma_20":21669.0,"sma_60":21145.83,"sma_120":17920.67},{"date":"2026-03-20","open":20100,"high":20200,"low":19510,"close":19850,"volume":148867,"rsi_14":35.78,"sma_20":21501.5,"sma_60":21187.33,"sma_120":17995.5},{"date":"2026-03-23","open":19180,"high":19250,"low":18150,"close":18180,"volume":219185,"rsi_14":35.38,"sma_20":21245.5,"sma_60":21209.5,"sma_120":18053.67},{"date":"2026-03-24","open":19020,"high":19330,"low":18120,"close":19300,"volume":128588,"rsi_14":54.51,"sma_20":21085.5,"sma_60":21228.17,"sma_120":18120.17},{"date":"2026-03-25","open":19490,"high":19600,"low":19280,"close":19300,"volume":100613,"rsi_14":41.18,"sma_20":20905.5,"sma_60":21248.33,"sma_120":18185.17},{"date":"2026-03-26","open":19350,"high":19350,"low":18630,"close":18630,"volume":86588,"rsi_14":32.72,"sma_20":20579.5,"sma_60":21257.83,"sma_120":18242.75},{"date":"2026-03-27","open":18000,"high":18420,"low":17550,"close":18310,"volume":94001,"rsi_14":38.76,"sma_20":20267.5,"sma_60":21266.0,"sma_120":18298.42},{"date":"2026-03-30","open":17260,"high":17650,"low":17080,"close":17500,"volume":80678,"rsi_14":25.5,"sma_20":19932.5,"sma_60":21249.67,"sma_120":18341.25},{"date":"2026-03-31","open":17490,"high":17800,"low":16780,"close":16820,"volume":115707,"rsi_14":23.81,"sma_20":19638.5,"sma_60":21190.0,"sma_120":18375.25},{"date":"2026-04-01","open":17660,"high":18220,"low":17460,"close":18050,"volume":95064,"rsi_14":34.93,"sma_20":19630.5,"sma_60":21171.33,"sma_120":18425.0},{"date":"2026-04-02","open":20100,"high":20100,"low":18100,"close":18380,"volume":459986,"rsi_14":40.52,"sma_20":19502.0,"sma_60":21178.5,"sma_120":18480.92},{"date":"2026-04-03","open":19310,"high":19310,"low":18000,"close":18040,"volume":178932,"rsi_14":39.54,"sma_20":19314.0,"sma_60":21177.83,"sma_120":18529.5},{"date":"2026-04-06","open":17900,"high":18000,"low":17310,"close":17400,"volume":96269,"rsi_14":32.31,"sma_20":19181.5,"sma_60":21162.5,"sma_120":18568.75},{"date":"2026-04-07","open":17800,"high":17980,"low":17000,"close":17150,"volume":102884,"rsi_14":30.25,"sma_20":18981.5,"sma_60":21109.17,"sma_120":18608.08},{"date":"2026-04-08","open":17960,"high":18490,"low":17840,"close":18480,"volume":148880,"rsi_14":42.26,"sma_20":18855.5,"sma_60":21079.67,"sma_120":18661.75},{"date":"2026-04-09","open":18580,"high":18580,"low":17870,"close":18060,"volume":88722,"rsi_14":40.88,"sma_20":18721.0,"sma_60":21053.17,"sma_120":18713.5},{"date":"2026-04-10","open":18470,"high":18470,"low":17980,"close":18120,"volume":79567,"rsi_14":49.63,"sma_20":18627.0,"sma_60":21035.83,"sma_120":18766.0},{"date":"2026-04-13","open":17890,"high":17890,"low":17510,"close":17730,"volume":73405,"rsi_14":39.49,"sma_20":18520.0,"sma_60":20983.0,"sma_120":18818.92},{"date":"2026-04-14","open":18140,"high":19100,"low":18120,"close":18760,"volume":221721,"rsi_14":46.82,"sma_20":18433.0,"sma_60":20958.17,"sma_120":18872.42},{"date":"2026-04-15","open":19340,"high":19340,"low":18700,"close":18870,"volume":154322,"rsi_14":51.51,"sma_20":18344.0,"sma_60":20935.17,"sma_120":18930.0},{"date":"2026-04-16","open":19150,"high":19450,"low":19100,"close":19260,"volume":167181,"rsi_14":55.93,"sma_20":18309.5,"sma_60":20921.17,"sma_120":18992.83},{"date":"2026-04-17","open":20150,"high":20150,"low":19500,"close":19790,"volume":173885,"rsi_14":64.81,"sma_20":18306.5,"sma_60":20929.33,"sma_120":19058.83},{"date":"2026-04-20","open":19600,"high":19780,"low":19250,"close":19350,"volume":115100,"rsi_14":66.89,"sma_20":18365.0,"sma_60":20936.67,"sma_120":19105.92},{"date":"2026-04-21","open":19620,"high":19630,"low":19100,"close":19480,"volume":133617,"rsi_14":61.19,"sma_20":18374.0,"sma_60":20954.67,"sma_120":19155.33},{"date":"2026-04-22","open":19390,"high":19500,"low":19100,"close":19500,"volume":107840,"rsi_14":59.21,"sma_20":18384.0,"sma_60":20974.0,"sma_120":19209.25},{"date":"2026-04-23","open":19770,"high":19780,"low":19180,"close":19660,"volume":139300,"rsi_14":63.73,"sma_20":18435.5,"sma_60":21000.0,"sma_120":19251.08},{"date":"2026-04-24","open":19680,"high":20650,"low":19440,"close":20250,"volume":258031,"rsi_14":74.36,"sma_20":18532.5,"sma_60":20997.5,"sma_120":19294.5},{"date":"2026-04-27","open":21650,"high":21800,"low":20900,"close":21250,"volume":421860,"rsi_14":81.06,"sma_20":18720.0,"sma_60":21009.17,"sma_120":19356.25},{"date":"2026-04-28","open":23600,"high":23700,"low":22300,"close":22400,"volume":451788,"rsi_14":80.53,"sma_20":18999.0,"sma_60":21013.33,"sma_120":19416.75},{"date":"2026-04-29","open":22450,"high":22550,"low":21500,"close":21800,"volume":187204,"rsi_14":78.33,"sma_20":19186.5,"sma_60":21008.33,"sma_120":19543.67},{"date":"2026-04-30","open":23500,"high":24300,"low":22050,"close":22700,"volume":601321,"rsi_14":82.72,"sma_20":19576.0,"sma_60":18559.0,"sma_120":19848.92},{"date":"2026-05-04","open":23650,"high":23900,"low":22550,"close":22650,"volume":322994,"rsi_14":84.65,"sma_20":19633.0,"sma_60":20795.83,"sma_120":19881.83},{"date":"2026-05-06","open":22100,"high":22250,"low":20950,"close":21300,"volume":315741,"rsi_14":67.12,"sma_20":19828.0,"sma_60":20724.17,"sma_120":19926.5},{"date":"2026-05-07","open":21250,"high":21350,"low":20250,"close":20400,"volume":218335,"rsi_14":59.32,"sma_20":19990.5,"sma_60":20640.0,"sma_120":19961.0},{"date":"2026-05-08","open":21250,"high":21700,"low":20850,"close":21300,"volume":267396,"rsi_14":61.7,"sma_20":20131.5,"sma_60":20591.67,"sma_120":19985.0},{"date":"2026-05-11","open":21200,"high":21500,"low":20150,"close":21000,"volume":246981,"rsi_14":57.13,"sma_20":20278.5,"sma_60":20561.67,"sma_120":19960.83},{"date":"2026-05-12","open":21600,"high":22100,"low":19220,"close":20100,"volume":394193,"rsi_14":54.19,"sma_20":20377.5,"sma_60":20494.17,"sma_120":19926.25},{"date":"2026-05-13","open":20500,"high":20750,"low":19600,"close":20300,"volume":158968,"rsi_14":54.55,"sma_20":20506.0,"sma_60":20426.67,"sma_120":19914.58},{"date":"2026-05-14","open":21700,"high":21900,"low":20600,"close":20950,"volume":189623,"rsi_14":57.51,"sma_20":20615.5,"sma_60":20360.83,"sma_120":19929.75},{"date":"2026-05-15","open":21350,"high":22300,"low":19520,"close":20100,"volume":472822,"rsi_14":52.13,"sma_20":20677.0,"sma_60":20290.83,"sma_120":19941.08},{"date":"2026-05-18","open":20450,"high":20450,"low":18500,"close":19490,"volume":173702,"rsi_14":46.33,"sma_20":20688.5,"sma_60":20222.33,"sma_120":19953.08},{"date":"2026-05-19","open":19490,"high":19490,"low":17930,"close":18060,"volume":141751,"rsi_14":35.22,"sma_20":20602.0,"sma_60":20136.67,"sma_120":19956.58},{"date":"2026-05-20","open":17940,"high":18140,"low":16600,"close":17130,"volume":182818,"rsi_14":25.07,"sma_20":20491.0,"sma_60":20033.83,"sma_120":19956.83},{"date":"2026-05-21","open":17760,"high":19280,"low":17760,"close":19200,"volume":155033,"rsi_14":39.2,"sma_20":20477.0,"sma_60":19978.83,"sma_120":19976.25},{"date":"2026-05-22","open":19030,"high":19430,"low":18700,"close":19120,"volume":146888,"rsi_14":34.05,"sma_20":20458.0,"sma_60":19915.83,"sma_120":20003.5},{"date":"2026-05-26","open":19680,"high":19900,"low":18810,"close":18840,"volume":157945,"rsi_14":33.36,"sma_20":20417.0,"sma_60":19810.67,"sma_120":20024.67},{"date":"2026-05-27","open":18740,"high":18740,"low":17650,"close":17690,"volume":160885,"rsi_14":33.96,"sma_20":20289.0,"sma_60":19696.33,"sma_120":20045.08},{"date":"2026-05-28","open":21000,"high":22800,"low":18380,"close":19350,"volume":1669538,"rsi_14":45.63,"sma_20":20194.0,"sma_60":19615.5,"sma_120":20077.92},{"date":"2026-05-29","open":19980,"high":20200,"low":18165,"close":18290,"volume":282175,"rsi_14":37.63,"sma_20":19988.5,"sma_60":19542.0,"sma_120":20102.5},{"date":"2026-06-01","open":18810,"high":19470,"low":18000,"close":18100,"volume":378032,"rsi_14":37.98,"sma_20":19803.5,"sma_60":19540.17,"sma_120":20131.25},{"date":"2026-06-02","open":18890,"high":19310,"low":17200,"close":17740,"volume":245820,"rsi_14":39.76,"sma_20":19555.5,"sma_60":19486.67,"sma_120":20156.42},{"date":"2026-06-04","open":18150,"high":19480,"low":17350,"close":17850,"volume":321860,"rsi_14":39.28,"sma_20":19315.5,"sma_60":19420.83,"sma_120":20180.33},{"date":"2026-06-05","open":17200,"high":17510,"low":16260,"close":16770,"volume":169639,"rsi_14":32.38,"sma_20":19089.0,"sma_60":19366.17,"sma_120":20194.58},{"date":"2026-06-08","open":15100,"high":16310,"low":15030,"close":15610,"volume":110828,"rsi_14":31.55,"sma_20":18849.5,"sma_60":19273.83,"sma_120":20193.0},{"date":"2026-06-09","open":16220,"high":16440,"low":15610,"close":16150,"volume":86439,"rsi_14":36.2,"sma_20":18592.0,"sma_60":19193.0,"sma_120":20187.83},{"date":"2026-06-10","open":16390,"high":17150,"low":15210,"close":15600,"volume":103357,"rsi_14":39.04,"sma_20":18322.0,"sma_60":19107.17,"sma_120":20181.08},{"date":"2026-06-11","open":14940,"high":15710,"low":14770,"close":15710,"volume":83119,"rsi_14":43.17,"sma_20":18102.5,"sma_60":19035.67,"sma_120":20172.75},{"date":"2026-06-12","open":16320,"high":17340,"low":16100,"close":16660,"volume":188791,"rsi_14":36.31,"sma_20":17920.5,"sma_60":18982.17,"sma_120":20168.17},{"date":"2026-06-15","open":17210,"high":17240,"low":16600,"close":16660,"volume":101379,"rsi_14":36.63,"sma_20":17706.0,"sma_60":18918.17,"sma_120":20162.33},{"date":"2026-06-16","open":18080,"high":18080,"low":16910,"close":16920,"volume":209514,"rsi_14":39.54,"sma_20":17547.0,"sma_60":18856.0,"sma_120":20162.92},{"date":"2026-06-17","open":17050,"high":17050,"low":16580,"close":16940,"volume":71031,"rsi_14":52.37,"sma_20":16993.5,"sma_60":18605.0,"sma_120":20065.08},{"date":"2026-06-18","open":17070,"high":17070,"low":16010,"close":16160,"volume":90062,"rsi_14":27.75,"sma_20":17324.5,"sma_60":18744.33,"sma_120":20136.5},{"date":"2026-06-19","open":16040,"high":16130,"low":14720,"close":15070,"volume":122553,"rsi_14":27.64,"sma_20":17221.5,"sma_60":18692.5,"sma_120":20111.58},{"date":"2026-06-22","open":15000,"high":15150,"low":14420,"close":14650,"volume":84673,"rsi_14":26.78,"sma_20":16994.0,"sma_60":18615.0,"sma_120":20085.17},{"date":"2026-06-23","open":14300,"high":14620,"low":12880,"close":13010,"volume":187787,"rsi_14":22.85,"sma_20":16688.5,"sma_60":18510.17,"sma_120":20039.58},{"date":"2026-06-24","open":13180,"high":14210,"low":13100,"close":13690,"volume":122393,"rsi_14":27.59,"sma_20":16431.0,"sma_60":18427.83,"sma_120":19983.67},{"date":"2026-06-25","open":14600,"high":14730,"low":13370,"close":13490,"volume":88995,"rsi_14":30.48,"sma_20":16221.0,"sma_60":18347.5,"sma_120":19936.33},{"date":"2026-06-26","open":13200,"high":13480,"low":11910,"close":12230,"volume":143510,"rsi_14":30.12,"sma_20":15865.0,"sma_60":18259.67,"sma_120":19888.67},{"date":"2026-06-29","open":12300,"high":13470,"low":12240,"close":13380,"volume":99833,"rsi_14":34.8,"sma_20":15619.5,"sma_60":18202.33,"sma_120":19849.5},{"date":"2026-06-30","open":15170,"high":15170,"low":13930,"close":14540,"volume":345274,"rsi_14":44.55,"sma_20":15441.5,"sma_60":18143.83,"sma_120":19818.0},{"date":"2026-07-01","open":14320,"high":14980,"low":13700,"close":14600,"volume":113564,"rsi_14":44.26,"sma_20":15284.5,"sma_60":18080.83,"sma_120":19770.08},{"date":"2026-07-02","open":14100,"high":14100,"low":13060,"close":13170,"volume":96621,"rsi_14":32.81,"sma_20":15050.5,"sma_60":17999.67,"sma_120":19711.08},{"date":"2026-07-03","open":12920,"high":13500,"low":12150,"close":13360,"volume":81172,"rsi_14":34.04,"sma_20":14880.0,"sma_60":17932.33,"sma_120":19658.67},{"date":"2026-07-06","open":13400,"high":13460,"low":12600,"close":13160,"volume":44131,"rsi_14":31.71,"sma_20":14757.5,"sma_60":17865.83,"sma_120":19608.67},{"date":"2026-07-07","open":12760,"high":13100,"low":12050,"close":12420,"volume":70416,"rsi_14":29.45,"sma_20":14571.0,"sma_60":17764.83,"sma_120":19538.0},{"date":"2026-07-08","open":12010,"high":12370,"low":11480,"close":11600,"volume":69921,"rsi_14":29.35,"sma_20":14371.0,"sma_60":17657.17,"sma_120":19465.92},{"date":"2026-07-09","open":11380,"high":12100,"low":11380,"close":11470,"volume":78931,"rsi_14":32.14,"sma_20":14159.0,"sma_60":17546.33,"sma_120":19392.75},{"date":"2026-07-10","open":11670,"high":12440,"low":11670,"close":12300,"volume":68963,"rsi_14":38.8,"sma_20":13941.0,"sma_60":17455.83,"sma_120":19327.75},{"date":"2026-07-13","open":12250,"high":12700,"low":11320,"close":11560,"volume":87253,"rsi_14":42.44,"sma_20":13686.0,"sma_60":17335.83,"sma_120":19263.25},{"date":"2026-07-14","open":11100,"high":11320,"low":10520,"close":10980,"volume":78361,"rsi_14":35.72,"sma_20":13389.0,"sma_60":17204.33,"sma_120":19197.17},{"date":"2026-07-15","open":11190,"high":11790,"low":11190,"close":11650,"volume":49499,"rsi_14":40.76,"sma_20":13124.5,"sma_60":17077.5,"sma_120":19140.92},{"date":"2026-07-16","open":11390,"high":11390,"low":10930,"close":11000,"volume":46911,"rsi_14":43.42,"sma_20":12866.5,"sma_60":16931.0,"sma_120":19079.75},{"date":"2026-07-20","open":10650,"high":11040,"low":9800,"close":11000,"volume":83184,"rsi_14":35.49,"sma_20":12663.0,"sma_60":16791.83,"sma_120":19020.58},{"date":"2026-07-21","open":10710,"high":11820,"low":10050,"close":11700,"volume":130819,"rsi_14":31.65,"sma_20":12515.5,"sma_60":16662.17,"sma_120":18948.08},{"date":"2026-07-22","open":13150,"high":13580,"low":12100,"close":12290,"volume":299783,"rsi_14":36.03,"sma_20":12479.5,"sma_60":16542.0,"sma_120":18879.25},{"date":"2026-07-23","open":13350,"high":13390,"low":12140,"close":12890,"volume":154713,"rsi_14":48.12,"sma_20":12439.5,"sma_60":16429.17,"sma_120":18802.08},{"date":"2026-07-24","open":12540,"high":12610,"low":11860,"close":12520,"volume":73282,"rsi_14":44.49,"sma_20":12391.0,"sma_60":16300.33,"sma_120":18722.25},{"date":"2026-07-27","open":12730,"high":13140,"low":12430,"close":12880,"volume":85334,"rsi_14":48.2,"sma_20":12423.5,"sma_60":16160.83,"sma_120":18608.75},{"date":"2026-07-28","open":12300,"high":12480,"low":11600,"close":11970,"volume":61823,"rsi_14":47.17,"sma_20":12353.0,"sma_60":15987.0,"sma_120":18471.83},{"date":"2026-07-29","open":12450,"high":12660,"low":10110,"close":11600,"volume":171154,"rsi_14":50.0,"sma_20":12206.0,"sma_60":15817.0,"sma_120":18328.5},{"date":"2026-07-30","open":11460,"high":11740,"low":10860,"close":11200,"volume":86339,"rsi_14":48.26,"sma_20":12036.0,"sma_60":15625.33,"sma_120":18219.75},{"date":"2026-07-31","open":11670,"high":12500,"low":11580,"close":12310,"volume":195529,"rsi_14":50.06,"sma_20":11993.0,"sma_60":15453.0,"sma_120":18124.42},{"date":"2026-08-03","open":12590,"high":13170,"low":12000,"close":12830,"volume":242840,"rsi_14":58.11,"sma_20":11966.5,"sma_60":15311.83,"sma_120":18018.0},{"date":"2026-08-04","open":12900,"high":13640,"low":12710,"close":13460,"volume":182996,"rsi_14":65.74,"sma_20":11981.5,"sma_60":15196.17,"sma_120":17918.08},{"date":"2026-08-05","open":13660,"high":14730,"low":13260,"close":14600,"volume":193521,"rsi_14":67.66,"sma_20":12090.5,"sma_60":15084.5,"sma_120":17838.08},{"date":"2026-08-06","open":16300,"high":16300,"low":14610,"close":14780,"volume":352930,"rsi_14":73.98,"sma_20":12249.5,"sma_60":14980.83,"sma_120":17771.25},{"date":"2026-08-07","open":14960,"high":15130,"low":14010,"close":14460,"volume":117351,"rsi_14":71.1,"sma_20":12399.0,"sma_60":14886.83,"sma_120":17690.5},{"date":"2026-08-10","open":14550,"high":14810,"low":14120,"close":14760,"volume":101651,"rsi_14":69.62,"sma_20":12522.0,"sma_60":14794.5,"sma_120":17610.58},{"date":"2026-08-11","open":15170,"high":15170,"low":14525,"close":14700,"volume":108646,"rsi_14":66.57,"sma_20":12679.0,"sma_60":14690.33,"sma_120":17525.58},{"date":"2026-08-12","open":14680,"high":14790,"low":14330,"close":14730,"volume":82810,"rsi_14":63.73,"sma_20":12866.5,"sma_60":14600.83,"sma_120":17445.83},{"date":"2026-08-13","open":14880,"high":14940,"low":13720,"close":14670,"volume":90553,"rsi_14":66.82,"sma_20":13017.5,"sma_60":14520.5,"sma_120":17371.42},{"date":"2026-08-14","open":14800,"high":15270,"low":14510,"close":14940,"volume":166393,"rsi_14":66.35,"sma_20":13214.5,"sma_60":14468.5,"sma_120":17302.58},{"date":"2026-08-18","open":14990,"high":15090,"low":13950,"close":14000,"volume":100029,"rsi_14":66.03,"sma_20":13364.5,"sma_60":14416.33,"sma_120":17225.08},{"date":"2026-08-19","open":13750,"high":14120,"low":13450,"close":13620,"volume":53039,"rsi_14":65.93,"sma_20":13460.5,"sma_60":14323.33,"sma_120":17151.08},{"date":"2026-08-20","open":13940,"high":13960,"low":13610,"close":13650,"volume":35364,"rsi_14":70.52,"sma_20":13528.5,"sma_60":14232.17,"sma_120":17074.0},{"date":"2026-08-21","open":13550,"high":13550,"low":12420,"close":12890,"volume":42923,"rsi_14":55.16,"sma_20":13528.5,"sma_60":14133.0,"sma_120":16971.83},{"date":"2026-08-24","open":13180,"high":13740,"low":12790,"close":12920,"volume":28874,"rsi_14":50.88,"sma_20":13548.5,"sma_60":14053.5,"sma_120":16874.92},{"date":"2026-08-25","open":13250,"high":13260,"low":12600,"close":13200,"volume":50229,"rsi_14":47.28,"sma_20":13564.5,"sma_60":13951.0,"sma_120":16783.25},{"date":"2026-08-26","open":13300,"high":13440,"low":12920,"close":13130,"volume":35377,"rsi_14":30.19,"sma_20":13622.5,"sma_60":13865.0,"sma_120":16703.5},{"date":"2026-08-27","open":13200,"high":13370,"low":13050,"close":13290,"volume":38128,"rsi_14":29.81,"sma_20":13707.0,"sma_60":13784.83,"sma_120":16662.5},{"date":"2026-08-28","open":13300,"high":13300,"low":12870,"close":13050,"volume":34579,"rsi_14":30.47,"sma_20":13799.5,"sma_60":13706.67,"sma_120":16596.67},{"date":"2026-08-31","open":12880,"high":13130,"low":12560,"close":13120,"volume":47841,"rsi_14":25.74,"sma_20":13840.0,"sma_60":13627.83,"sma_120":16524.33},{"date":"2026-09-01","open":13200,"high":13450,"low":12900,"close":13320,"volume":69651,"rsi_14":30.4,"sma_20":13864.5,"sma_60":13570.33,"sma_120":16468.25},{"date":"2026-09-02","open":12900,"high":13070,"low":12630,"close":12700,"volume":47607,"rsi_14":25.3,"sma_20":13826.5,"sma_60":13521.83,"sma_120":16397.83},{"date":"2026-09-03","open":12870,"high":13050,"low":12420,"close":12630,"volume":33652,"rsi_14":25.24,"sma_20":13728.0,"sma_60":13463.17,"sma_120":16328.08},{"date":"2026-09-04","open":12900,"high":13380,"low":12880,"close":13150,"volume":104966,"rsi_14":29.52,"sma_20":13646.5,"sma_60":13422.33,"sma_120":16264.75},{"date":"2026-09-07","open":13180,"high":13390,"low":12970,"close":13010,"volume":58329,"rsi_14":36.13,"sma_20":13574.0,"sma_60":13377.33,"sma_120":16206.5},{"date":"2026-09-08","open":12920,"high":13160,"low":12850,"close":12890,"volume":41429,"rsi_14":38.97,"sma_20":13480.5,"sma_60":13314.5,"sma_120":16148.33},{"date":"2026-09-09","open":12930,"high":13240,"low":12900,"close":13190,"volume":44866,"rsi_14":43.58,"sma_20":13405.0,"sma_60":13256.67,"sma_120":16087.42},{"date":"2026-09-10","open":13920,"high":14020,"low":13310,"close":13400,"volume":162461,"rsi_14":58.42,"sma_20":13338.5,"sma_60":13198.0,"sma_120":16027.0},{"date":"2026-09-11","open":13020,"high":13300,"low":12960,"close":13040,"volume":55983,"rsi_14":51.79,"sma_20":13257.0,"sma_60":13133.0,"sma_120":15969.42},{"date":"2026-09-14","open":12660,"high":12790,"low":12440,"close":12490,"volume":56360,"rsi_14":40.22,"sma_20":13134.5,"sma_60":13071.83,"sma_120":15908.08},{"date":"2026-09-15","open":12800,"high":13050,"low":12010,"close":12890,"volume":63685,"rsi_14":46.97,"sma_20":13079.0,"sma_60":13035.5,"sma_120":15864.0},{"date":"2026-09-16","open":12690,"high":12750,"low":12280,"close":12420,"volume":45006,"rsi_14":39.81,"sma_20":13019.0,"sma_60":12998.33,"sma_120":15806.67},{"date":"2026-09-17","open":12340,"high":13000,"low":12190,"close":12450,"volume":46117,"rsi_14":42.61,"sma_20":12959.0,"sma_60":12989.0,"sma_120":15749.58},{"date":"2026-09-18","open":13860,"high":13860,"low":13030,"close":13200,"volume":241664,"rsi_14":50.84,"sma_20":12974.5,"sma_60":12980.83,"sma_120":15704.33},{"date":"2026-09-21","open":13250,"high":13490,"low":13010,"close":13380,"volume":74629,"rsi_14":50.64,"sma_20":12997.5,"sma_60":12979.0,"sma_120":15663.25},{"date":"2026-09-22","open":13420,"high":13420,"low":13100,"close":13230,"volume":54266,"rsi_14":56.24,"sma_20":12999.0,"sma_60":12995.67,"sma_120":15627.67},{"date":"2026-09-23","open":15360,"high":15360,"low":14040,"close":14200,"volume":572469,"rsi_14":65.24,"sma_20":13052.5,"sma_60":13009.33,"sma_120":15605.83},{"date":"2026-09-28","open":14250,"high":14600,"low":14050,"close":14210,"volume":134879,"rsi_14":61.42,"sma_20":13098.5,"sma_60":13003.83,"sma_120":15573.83},{"date":"2026-09-29","open":15230,"high":15280,"low":14550,"close":14990,"volume":405709,"rsi_14":68.75,"sma_20":13195.5,"sma_60":13010.33,"sma_120":15545.58},{"date":"2026-09-30","open":14740,"high":15190,"low":14500,"close":15170,"volume":140426,"rsi_14":71.35,"sma_20":13298.0,"sma_60":13043.67,"sma_120":15521.67},{"date":"2026-10-01","open":14750,"high":15090,"low":14560,"close":15030,"volume":130272,"rsi_14":67.76,"sma_20":13383.5,"sma_60":13071.5,"sma_120":15501.92},{"date":"2026-10-02","open":14820,"high":15220,"low":14760,"close":15090,"volume":142595,"rsi_14":66.8,"sma_20":13503.0,"sma_60":13103.67,"sma_120":15484.75},{"date":"2026-10-06","open":14910,"high":15290,"low":14750,"close":15240,"volume":162638,"rsi_14":72.82,"sma_20":13633.5,"sma_60":13150.67,"sma_120":15457.75},{"date":"2026-10-07","open":15040,"high":15100,"low":14610,"close":14640,"volume":71942,"rsi_14":72.07,"sma_20":13708.0,"sma_60":13201.33,"sma_120":15429.25},{"date":"2026-10-08","open":14740,"high":14740,"low":14100,"close":14280,"volume":54208,"rsi_14":64.39,"sma_20":13771.5,"sma_60":13248.17,"sma_120":15397.25},{"date":"2026-10-12","open":14150,"high":14190,"low":13210,"close":13400,"volume":98908,"rsi_14":59.35,"sma_20":13797.0,"sma_60":13266.5,"sma_120":15361.17},{"date":"2026-10-13","open":12950,"high":13160,"low":12380,"close":12990,"volume":88129,"rsi_14":54.8,"sma_20":13787.0,"sma_60":13290.33,"sma_120":15313.08},{"date":"2026-10-14","open":12940,"high":13450,"low":12810,"close":13320,"volume":69027,"rsi_14":51.15,"sma_20":13783.0,"sma_60":13329.33,"sma_120":15266.83},{"date":"2026-10-15","open":12430,"high":12540,"low":11430,"close":11530,"volume":111930,"rsi_14":36.42,"sma_20":13707.5,"sma_60":13327.33,"sma_120":15202.42},{"date":"2026-10-16","open":11870,"high":13050,"low":11780,"close":12370,"volume":65923,"rsi_14":44.27,"sma_20":13701.5,"sma_60":13350.17,"sma_120":15140.58},{"date":"2026-10-19","open":11660,"high":12840,"low":11660,"close":12830,"volume":40982,"rsi_14":40.2,"sma_20":13698.5,"sma_60":13380.67,"sma_120":15086.25},{"date":"2026-10-20","open":14010,"high":14160,"low":12770,"close":12790,"volume":320506,"rsi_14":39.89,"sma_20":13717.0,"sma_60":13398.83,"sma_120":15030.5},{"date":"2026-10-21","open":13130,"high":13800,"low":12810,"close":13440,"volume":269320,"rsi_14":38.75,"sma_20":13766.5,"sma_60":13418.0,"sma_120":14980.0},{"date":"2026-10-22","open":13460,"high":13670,"low":12590,"close":12840,"volume":138973,"rsi_14":34.06,"sma_20":13748.5,"sma_60":13417.17,"sma_120":14923.17},{"date":"2026-10-23","open":12280,"high":12350,"low":11886,"close":12350,"volume":54236}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":18.59,"ttm_eps":null,"close":13000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":12.63,"ttm_eps":null,"close":8650.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":9.99,"ttm_eps":null,"close":7530.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":14.47,"ttm_eps":null,"close":11880.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":24.21,"ttm_eps":null,"close":12140.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":21.45,"ttm_eps":null,"close":11960.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":17.3,"ttm_eps":null,"close":20250.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":12.56,"ttm_eps":null,"close":16820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":9.86,"ttm_eps":null,"close":14540.0}],"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":"티로보틱스","phase":"above-fold","symbol_resolved":true}