{"status":"ok","report":{"price_analysis":{"current":5650.0,"change_1d":-0.3,"change_7d":-7.7,"change_30d":-11.4,"high_30d":7650.0,"low_30d":5550.0,"position_in_range":5.0,"support":5760.0,"resistance":7440.0},"summary":"한국화장품(123690)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 899.50억. 현재가 5,600원, 전일 대비 -1.2%, 30일 -11.4%. ROE -1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.17만, 기관 순매수 120.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 899.50억. 매출 818.70억, 영업이익 5.90억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.6,"roe":-1.55,"eps":-33.0,"revenue":81870484665.0,"operating_income":590349289.0,"net_income":858114224.0,"market_cap":90753125000,"profit_margin":1.05,"roa":-0.89,"operating_margin":0.72,"gross_margin":48.58,"debt_ratio":0.7350629910844596,"total_assets":60592082653.0,"total_equity":34922122692.0,"total_debt":25669959961.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(-151.98)가 시그널선(-106.90)을 하회합니다(데드크로스). 현재가가 SMA20(6172)과 SMA60(6292) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5627~6716 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.17427385892116,"macd":-151.97599030006495,"macd_signal":-106.89584909706954,"sma_20":6171.5,"sma_60":6292.0,"bb_upper":6715.973139833362,"bb_lower":5627.026860166638,"atr_14":304.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.17만, 기관 순매수 120.00. 30일 누적: 외국인 -1.75만, 기관 7.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":11660.0,"institutional_flow":120.0,"data":[{"date":"2026-10-22","foreign_net":-3175.0,"institution_net":15.0,"retail_net":3160.0},{"date":"2026-10-21","foreign_net":-4771.0,"institution_net":-57.0,"retail_net":4828.0},{"date":"2026-10-20","foreign_net":1492.0,"institution_net":61.0,"retail_net":-1553.0},{"date":"2026-10-19","foreign_net":5465.0,"institution_net":89.0,"retail_net":-5554.0},{"date":"2026-10-16","foreign_net":12649.0,"institution_net":12.0,"retail_net":-12661.0},{"date":"2026-10-15","foreign_net":12410.0,"institution_net":239.0,"retail_net":-12649.0},{"date":"2026-10-14","foreign_net":3696.0,"institution_net":85.0,"retail_net":-3781.0},{"date":"2026-10-13","foreign_net":22507.0,"institution_net":68.0,"retail_net":-22575.0},{"date":"2026-10-12","foreign_net":-8024.0,"institution_net":65.0,"retail_net":7959.0},{"date":"2026-10-08","foreign_net":-524.0,"institution_net":-83.0,"retail_net":607.0},{"date":"2026-10-07","foreign_net":28203.0,"institution_net":-92.0,"retail_net":-28111.0},{"date":"2026-10-06","foreign_net":-15623.0,"institution_net":-4.0,"retail_net":15627.0},{"date":"2026-10-02","foreign_net":1898.0,"institution_net":-21.0,"retail_net":-1877.0},{"date":"2026-10-01","foreign_net":22030.0,"institution_net":-1.0,"retail_net":-22029.0},{"date":"2026-09-30","foreign_net":-2912.0,"institution_net":-1.0,"retail_net":2913.0},{"date":"2026-09-29","foreign_net":-9250.0,"institution_net":10.0,"retail_net":9240.0},{"date":"2026-09-28","foreign_net":11987.0,"institution_net":-11.0,"retail_net":-11976.0},{"date":"2026-09-23","foreign_net":-5241.0,"institution_net":-85.0,"retail_net":5326.0},{"date":"2026-09-22","foreign_net":12267.0,"institution_net":-79.0,"retail_net":-12188.0},{"date":"2026-09-21","foreign_net":4055.0,"institution_net":-5.0,"retail_net":-4050.0},{"date":"2026-09-18","foreign_net":-12302.0,"institution_net":-30.0,"retail_net":12332.0},{"date":"2026-09-17","foreign_net":2538.0,"institution_net":2.0,"retail_net":-2540.0},{"date":"2026-09-16","foreign_net":-20957.0,"institution_net":-9.0,"retail_net":20966.0},{"date":"2026-09-15","foreign_net":-224.0,"institution_net":15.0,"retail_net":209.0},{"date":"2026-09-14","foreign_net":-948.0,"institution_net":18.0,"retail_net":930.0},{"date":"2026-09-11","foreign_net":-62246.0,"institution_net":2.0,"retail_net":62244.0},{"date":"2026-09-10","foreign_net":4986.0,"institution_net":-21.0,"retail_net":-4965.0},{"date":"2026-09-09","foreign_net":-7975.0,"institution_net":-53.0,"retail_net":8028.0},{"date":"2026-09-08","foreign_net":-8676.0,"institution_net":-64.0,"retail_net":8740.0},{"date":"2026-09-07","foreign_net":-816.0,"institution_net":-58.0,"retail_net":874.0}],"periods":{"d1":{"foreign_net":-3175.0,"institution_net":15.0,"retail_net":3160.0},"d3":{"foreign_net":-6454.0,"institution_net":19.0,"retail_net":6435.0},"d7":{"foreign_net":27766.0,"institution_net":444.0,"retail_net":-28210.0},"d14":{"foreign_net":78233.0,"institution_net":376.0,"retail_net":-78609.0},"d30":{"foreign_net":-17481.0,"institution_net":7.0,"retail_net":17474.0}}},"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 -33, PBR 2.58x) — 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 -33원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 +0.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-116.5,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.6%","metrics":[{"name":"ROE","value":-1.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.2,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"유동비율 1.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.8,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":6.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -33, PBR 2.58x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.5%"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.74,"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":48.58,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.6,"per_5y_high":140.73,"per_5y_low":20.62,"per_5y_avg":62.38,"per_percentile":null,"pbr_5y_high":7.57,"pbr_5y_low":4.34,"pbr_5y_avg":6.05,"pbr_percentile":0.0,"per_5y_median":39.88,"pbr_5y_median":6.45,"history":[{"quarter":"2024-Q2","per":39.88,"pbr":7.45},{"quarter":"2024-Q3","per":46.2,"pbr":6.45},{"quarter":"2024-Q4","per":20.62,"pbr":4.9},{"quarter":"2025-Q1","per":24.07,"pbr":4.68},{"quarter":"2025-Q2","per":36.3,"pbr":6.72},{"quarter":"2025-Q3","per":37.77,"pbr":7.57},{"quarter":"2025-Q4","per":140.73,"pbr":7.14},{"quarter":"2026-Q1","per":98.97,"pbr":5.23},{"quarter":"2026-Q2","per":116.92,"pbr":4.34},{"quarter":"현재","per":null,"pbr":2.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":39.88,"eps":220.41,"close":8790.0,"source":"reported"},{"date":"2024-07","per":37.93,"eps":220.41,"close":8360.0,"source":"reported"},{"date":"2024-08","per":32.8,"eps":220.41,"close":7230.0,"source":"reported"},{"date":"2024-09","per":46.2,"eps":166.68,"close":7700.0,"source":"reported"},{"date":"2024-10","per":39.48,"eps":166.68,"close":6580.0,"source":"reported"},{"date":"2024-11","per":36.54,"eps":166.68,"close":6090.0,"source":"reported"},{"date":"2024-12","per":20.62,"eps":301.15,"close":6210.0,"source":"reported"},{"date":"2025-01","per":20.62,"eps":301.15,"close":6210.0,"source":"reported"},{"date":"2025-02","per":23.61,"eps":301.15,"close":7110.0,"source":"reported"},{"date":"2025-03","per":24.07,"eps":263.8,"close":6350.0,"source":"reported"},{"date":"2025-04","per":26.72,"eps":263.8,"close":7050.0,"source":"reported"},{"date":"2025-05","per":26.23,"eps":263.8,"close":6920.0,"source":"reported"},{"date":"2025-06","per":36.3,"eps":253.14,"close":9190.0,"source":"reported"},{"date":"2025-07","per":42.43,"eps":253.14,"close":10740.0,"source":"reported"},{"date":"2025-08","per":39.5,"eps":253.14,"close":10000.0,"source":"reported"},{"date":"2025-09","per":37.77,"eps":285.96,"close":10800.0,"source":"reported"},{"date":"2025-10","per":42.7,"eps":285.96,"close":12210.0,"source":"reported"},{"date":"2025-11","per":35.42,"eps":285.96,"close":10130.0,"source":"reported"},{"date":"2025-12","per":140.73,"eps":71.34,"close":10040.0,"source":"reported"},{"date":"2026-01","per":146.9,"eps":71.34,"close":10480.0,"source":"reported"},{"date":"2026-02","per":134.29,"eps":71.34,"close":9580.0,"source":"reported"},{"date":"2026-03","per":98.97,"eps":79.42,"close":7860.0,"source":"reported"},{"date":"2026-04","per":111.94,"eps":79.42,"close":8890.0,"source":"reported"},{"date":"2026-05","per":89.9,"eps":79.42,"close":7140.0,"source":"reported"},{"date":"2026-06","per":116.92,"eps":54.14,"close":6330.0,"source":"reported"},{"date":"2026-07","per":107.68,"eps":54.14,"close":5830.0,"source":"reported"},{"date":"2026-08","per":123.75,"eps":54.14,"close":6700.0,"source":"reported"},{"date":"2026-09","per":115.26,"eps":54.14,"close":6240.0,"source":"reported"},{"date":"2026-10","per":104.17,"eps":54.14,"close":5640.0,"source":"reported"}],"trailing_per_history_meta":{"avg":65.49,"std":42.28,"upper_1sd":107.78,"lower_1sd":23.21,"current":104.17,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.6배"},{"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":"2026-10-23T22:10:36.513861+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":-0.015522236886367101,"dividend_yield":null,"eps":-33.0,"revenue":21048383236.0,"operating_income":-316140959.0,"net_income":-542069461.0,"market_cap":null,"profit_margin":-0.025753496357519477,"operating_margin":-0.01501972647757999,"roa":-0.008946209426474654,"gross_margin":0.48582244746999814,"total_equity":34922122692.0,"total_assets":60592082653.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":120.0,"pbr":4.02,"roe":0.059605878316663904,"dividend_yield":null,"eps":133.42,"revenue":20943554713.0,"operating_income":1919364393.0,"net_income":2143814710.0,"market_cap":135000000000.0,"profit_margin":0.10236154938250763,"operating_margin":0.09164463336343853,"roa":0.035492943420952536,"gross_margin":0.5367693783625946,"total_equity":35966498113.0,"total_assets":60401153113.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04842356026279406,"dividend_yield":null,"eps":-101.37,"revenue":18589128790.0,"operating_income":-1635562784.0,"net_income":-1628804197.0,"market_cap":null,"profit_margin":-0.08762133047763988,"operating_margin":-0.0879849078715216,"roa":-0.028898671087186675,"gross_margin":0.49570620947857774,"total_equity":33636605573.0,"total_assets":56362598546.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02590625656695181,"dividend_yield":null,"eps":55.09,"revenue":21289417926.0,"operating_income":622688639.0,"net_income":885173172.0,"market_cap":null,"profit_margin":0.041578082363584484,"operating_margin":0.029248739498863086,"roa":0.0154163347604983,"gross_margin":0.5050689456787922,"total_equity":34168316434.0,"total_assets":57417874336.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.003788212789100145,"dividend_yield":null,"eps":-7.72,"revenue":20543751211.0,"operating_income":-176370197.0,"net_income":-124092944.0,"market_cap":null,"profit_margin":-0.00604042283833516,"operating_margin":-0.008585101872999898,"roa":-0.0021845283966477644,"gross_margin":0.4720887320134126,"total_equity":32757648767.0,"total_assets":56805370070.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06204619384346767,"dividend_yield":null,"eps":125.34,"revenue":24609531972.0,"operating_income":1716779613.0,"net_income":2014041589.0,"market_cap":null,"profit_margin":0.08183989810499107,"operating_margin":0.069760758349785,"roa":0.03341929100925258,"gross_margin":0.49714319800636636,"total_equity":32460356780.0,"total_assets":60265838328.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.059927016410887386,"dividend_yield":null,"eps":113.25,"revenue":23665819666.0,"operating_income":864207714.0,"net_income":1819768654.0,"market_cap":null,"profit_margin":0.07689438522234703,"operating_margin":0.036517125804080314,"roa":0.03142817617000027,"gross_margin":0.5131601282945397,"total_equity":30366415066.0,"total_assets":57902458105.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012527716075103308,"dividend_yield":null,"eps":22.27,"revenue":21850922517.0,"operating_income":466617727.0,"net_income":357812231.0,"market_cap":null,"profit_margin":0.016375154445841925,"operating_margin":0.021354600778844546,"roa":0.0066924470978496345,"gross_margin":0.50251394985531,"total_equity":28561649135.0,"total_assets":53465081721.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0016731925899350927,"dividend_yield":null,"eps":2.94,"revenue":23497801772.0,"operating_income":-37142448.0,"net_income":47248306.0,"market_cap":null,"profit_margin":0.0020107543019747967,"operating_margin":-0.0015806775612627294,"roa":0.0008013422189680038,"gross_margin":0.5011907405752882,"total_equity":28238414564.0,"total_assets":58961458515.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0929780351141022,"dividend_yield":null,"eps":162.69,"revenue":23773300027.0,"operating_income":2419590753.0,"net_income":2614056419.0,"market_cap":null,"profit_margin":0.1099576590557955,"operating_margin":0.10177765603647804,"roa":0.04826360479755311,"gross_margin":0.5075915738368265,"total_equity":28114773729.0,"total_assets":54162063318.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013436543261089161,"dividend_yield":null,"eps":-21.22,"revenue":20560685935.0,"operating_income":-695124855.0,"net_income":-340913622.0,"market_cap":null,"profit_margin":-0.016580848668072416,"operating_margin":-0.033808446721940555,"roa":-0.007011179616426467,"gross_margin":0.48067897764909856,"total_equity":25372122530.0,"total_assets":48624288729.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04658515606143312,"dividend_yield":null,"eps":76.0,"revenue":20343718573.0,"operating_income":1207071374.0,"net_income":1228035377.0,"market_cap":null,"profit_margin":0.0603643514136023,"operating_margin":0.05933386119497417,"roa":0.024750145353008103,"gross_margin":0.502361922051152,"total_equity":26361087540.0,"total_assets":49617299595.0}],"current_price":5650.0,"change_pct":-0.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":15350.0},{"date":"2016-10-25","close":14050.0},{"date":"2016-10-26","close":13850.0},{"date":"2016-10-27","close":14700.0},{"date":"2016-10-28","close":14550.0},{"date":"2016-10-31","close":14450.0},{"date":"2016-11-01","close":14950.0},{"date":"2016-11-02","close":14500.0},{"date":"2016-11-03","close":14500.0},{"date":"2016-11-04","close":14550.0},{"date":"2016-11-07","close":15050.0},{"date":"2016-11-08","close":15800.0},{"date":"2016-11-09","close":15550.0},{"date":"2016-11-10","close":16100.0},{"date":"2016-11-11","close":14800.0},{"date":"2016-11-14","close":13950.0},{"date":"2016-11-15","close":14200.0},{"date":"2016-11-16","close":14250.0},{"date":"2016-11-17","close":14200.0},{"date":"2016-11-18","close":14150.0},{"date":"2016-11-21","close":12950.0},{"date":"2016-11-22","close":12500.0},{"date":"2016-11-23","close":12900.0},{"date":"2016-11-24","close":12300.0},{"date":"2016-11-25","close":12150.0},{"date":"2016-11-28","close":11600.0},{"date":"2016-11-29","close":12400.0},{"date":"2016-11-30","close":12000.0},{"date":"2016-12-01","close":12150.0},{"date":"2016-12-02","close":11750.0},{"date":"2016-12-05","close":11250.0},{"date":"2016-12-06","close":11550.0},{"date":"2016-12-07","close":12050.0},{"date":"2016-12-08","close":12100.0},{"date":"2016-12-09","close":12250.0},{"date":"2016-12-12","close":12300.0},{"date":"2016-12-13","close":12100.0},{"date":"2016-12-14","close":12050.0},{"date":"2016-12-15","close":12500.0},{"date":"2016-12-16","close":12400.0},{"date":"2016-12-19","close":12150.0},{"date":"2016-12-20","close":11950.0},{"date":"2016-12-21","close":11700.0},{"date":"2016-12-22","close":11800.0},{"date":"2016-12-23","close":11950.0},{"date":"2016-12-26","close":12000.0},{"date":"2016-12-27","close":11750.0},{"date":"2016-12-28","close":12150.0},{"date":"2016-12-29","close":12650.0},{"date":"2017-01-02","close":11900.0},{"date":"2017-01-03","close":12050.0},{"date":"2017-01-04","close":11950.0},{"date":"2017-01-05","close":12050.0},{"date":"2017-01-06","close":12000.0},{"date":"2017-01-09","close":11800.0},{"date":"2017-01-10","close":11700.0},{"date":"2017-01-11","close":11500.0},{"date":"2017-01-12","close":11400.0},{"date":"2017-01-13","close":11500.0},{"date":"2017-01-16","close":11700.0},{"date":"2017-01-17","close":11550.0},{"date":"2017-01-18","close":12150.0},{"date":"2017-01-19","close":12900.0},{"date":"2017-01-20","close":13300.0},{"date":"2017-01-23","close":13400.0},{"date":"2017-01-24","close":13450.0},{"date":"2017-01-25","close":13600.0},{"date":"2017-01-26","close":14350.0},{"date":"2017-01-31","close":14900.0},{"date":"2017-02-01","close":15000.0},{"date":"2017-02-02","close":15350.0},{"date":"2017-02-03","close":15500.0},{"date":"2017-02-06","close":15100.0},{"date":"2017-02-07","close":15250.0},{"date":"2017-02-08","close":14650.0},{"date":"2017-02-09","close":15200.0},{"date":"2017-02-10","close":15100.0},{"date":"2017-02-13","close":14900.0},{"date":"2017-02-14","close":15400.0},{"date":"2017-02-15","close":14750.0},{"date":"2017-02-16","close":15500.0},{"date":"2017-02-17","close":15250.0},{"date":"2017-02-20","close":15150.0},{"date":"2017-02-21","close":15650.0},{"date":"2017-02-22","close":16750.0},{"date":"2017-02-23","close":17000.0},{"date":"2017-02-24","close":17250.0},{"date":"2017-02-27","close":16500.0},{"date":"2017-02-28","close":17200.0},{"date":"2017-03-02","close":16650.0},{"date":"2017-03-03","close":13500.0},{"date":"2017-03-06","close":13350.0},{"date":"2017-03-07","close":13900.0},{"date":"2017-03-08","close":13800.0},{"date":"2017-03-09","close":14300.0},{"date":"2017-03-10","close":14600.0},{"date":"2017-03-13","close":15300.0},{"date":"2017-03-14","close":14850.0},{"date":"2017-03-15","close":14500.0},{"date":"2017-03-16","close":14650.0},{"date":"2017-03-17","close":14950.0},{"date":"2017-03-20","close":14550.0},{"date":"2017-03-21","close":14050.0},{"date":"2017-03-22","close":14150.0},{"date":"2017-03-23","close":13750.0},{"date":"2017-03-24","close":14150.0},{"date":"2017-03-27","close":13600.0},{"date":"2017-03-28","close":14000.0},{"date":"2017-03-29","close":13850.0},{"date":"2017-03-30","close":14150.0},{"date":"2017-03-31","close":13850.0},{"date":"2017-04-03","close":14650.0},{"date":"2017-04-04","close":14600.0},{"date":"2017-04-05","close":14600.0},{"date":"2017-04-06","close":14900.0},{"date":"2017-04-07","close":14650.0},{"date":"2017-04-10","close":13950.0},{"date":"2017-04-11","close":14100.0},{"date":"2017-04-12","close":13800.0},{"date":"2017-04-13","close":14050.0},{"date":"2017-04-14","close":13850.0},{"date":"2017-04-17","close":14650.0},{"date":"2017-04-18","close":14400.0},{"date":"2017-04-19","close":15100.0},{"date":"2017-04-20","close":15100.0},{"date":"2017-04-21","close":15400.0},{"date":"2017-04-24","close":14850.0},{"date":"2017-04-25","close":14900.0},{"date":"2017-04-26","close":14750.0},{"date":"2017-04-27","close":14500.0},{"date":"2017-04-28","close":14800.0},{"date":"2017-05-02","close":15200.0},{"date":"2017-05-04","close":15600.0},{"date":"2017-05-08","close":15900.0},{"date":"2017-05-10","close":15850.0},{"date":"2017-05-11","close":16800.0},{"date":"2017-05-12","close":18500.0},{"date":"2017-05-15","close":20850.0},{"date":"2017-05-16","close":20650.0},{"date":"2017-05-17","close":22350.0},{"date":"2017-05-18","close":22400.0},{"date":"2017-05-19","close":22600.0},{"date":"2017-05-22","close":22450.0},{"date":"2017-05-23","close":22050.0},{"date":"2017-05-24","close":22350.0},{"date":"2017-05-25","close":21800.0},{"date":"2017-05-26","close":21250.0},{"date":"2017-05-29","close":21550.0},{"date":"2017-05-30","close":21050.0},{"date":"2017-05-31","close":21500.0},{"date":"2017-06-01","close":21650.0},{"date":"2017-06-02","close":21100.0},{"date":"2017-06-05","close":21350.0},{"date":"2017-06-07","close":21750.0},{"date":"2017-06-08","close":21000.0},{"date":"2017-06-09","close":20700.0},{"date":"2017-06-12","close":19950.0},{"date":"2017-06-13","close":19600.0},{"date":"2017-06-14","close":19450.0},{"date":"2017-06-15","close":19550.0},{"date":"2017-06-16","close":18800.0},{"date":"2017-06-19","close":18750.0},{"date":"2017-06-20","close":17950.0},{"date":"2017-06-21","close":18200.0},{"date":"2017-06-22","close":18100.0},{"date":"2017-06-23","close":18750.0},{"date":"2017-06-26","close":18150.0},{"date":"2017-06-27","close":18200.0},{"date":"2017-06-28","close":18150.0},{"date":"2017-06-29","close":17650.0},{"date":"2017-06-30","close":17700.0},{"date":"2017-07-03","close":17750.0},{"date":"2017-07-04","close":17300.0},{"date":"2017-07-05","close":16850.0},{"date":"2017-07-06","close":17350.0},{"date":"2017-07-07","close":16350.0},{"date":"2017-07-10","close":15850.0},{"date":"2017-07-11","close":16100.0},{"date":"2017-07-12","close":15850.0},{"date":"2017-07-13","close":15750.0},{"date":"2017-07-14","close":15950.0},{"date":"2017-07-17","close":16250.0},{"date":"2017-07-18","close":16050.0},{"date":"2017-07-19","close":16900.0},{"date":"2017-07-20","close":16500.0},{"date":"2017-07-21","close":16100.0},{"date":"2017-07-24","close":15950.0},{"date":"2017-07-25","close":16450.0},{"date":"2017-07-26","close":17250.0},{"date":"2017-07-27","close":17000.0},{"date":"2017-07-28","close":16550.0},{"date":"2017-07-31","close":15500.0},{"date":"2017-08-01","close":16100.0},{"date":"2017-08-02","close":15950.0},{"date":"2017-08-03","close":15250.0},{"date":"2017-08-04","close":15450.0},{"date":"2017-08-07","close":15500.0},{"date":"2017-08-08","close":15350.0},{"date":"2017-08-09","close":15150.0},{"date":"2017-08-10","close":15250.0},{"date":"2017-08-11","close":14850.0},{"date":"2017-08-14","close":14700.0},{"date":"2017-08-16","close":14000.0},{"date":"2017-08-17","close":14000.0},{"date":"2017-08-18","close":14000.0},{"date":"2017-08-21","close":13550.0},{"date":"2017-08-22","close":13450.0},{"date":"2017-08-23","close":13250.0},{"date":"2017-08-24","close":13900.0},{"date":"2017-08-25","close":13700.0},{"date":"2017-08-28","close":14000.0},{"date":"2017-08-29","close":13650.0},{"date":"2017-08-30","close":13700.0},{"date":"2017-08-31","close":13400.0},{"date":"2017-09-01","close":13700.0},{"date":"2017-09-04","close":13150.0},{"date":"2017-09-05","close":12800.0},{"date":"2017-09-06","close":12900.0},{"date":"2017-09-07","close":13000.0},{"date":"2017-09-08","close":12250.0},{"date":"2017-09-11","close":11700.0},{"date":"2017-09-12","close":12400.0},{"date":"2017-09-13","close":12450.0},{"date":"2017-09-14","close":12450.0},{"date":"2017-09-15","close":12100.0},{"date":"2017-09-18","close":12150.0},{"date":"2017-09-19","close":12150.0},{"date":"2017-09-20","close":11900.0},{"date":"2017-09-21","close":12500.0},{"date":"2017-09-22","close":11650.0},{"date":"2017-09-25","close":10950.0},{"date":"2017-09-26","close":11100.0},{"date":"2017-09-27","close":11400.0},{"date":"2017-09-28","close":11700.0},{"date":"2017-09-29","close":13000.0},{"date":"2017-10-10","close":12850.0},{"date":"2017-10-11","close":13000.0},{"date":"2017-10-12","close":12750.0},{"date":"2017-10-13","close":13800.0},{"date":"2017-10-16","close":16700.0},{"date":"2017-10-17","close":16050.0},{"date":"2017-10-18","close":15900.0},{"date":"2017-10-19","close":15150.0},{"date":"2017-10-20","close":15000.0},{"date":"2017-10-23","close":15300.0},{"date":"2017-10-24","close":15300.0},{"date":"2017-10-25","close":15250.0},{"date":"2017-10-26","close":17100.0},{"date":"2017-10-27","close":17250.0},{"date":"2017-10-30","close":18300.0},{"date":"2017-10-31","close":17800.0},{"date":"2017-11-01","close":17150.0},{"date":"2017-11-02","close":17500.0},{"date":"2017-11-03","close":17650.0},{"date":"2017-11-06","close":18000.0},{"date":"2017-11-07","close":17600.0},{"date":"2017-11-08","close":17350.0},{"date":"2017-11-09","close":17550.0},{"date":"2017-11-10","close":17200.0},{"date":"2017-11-13","close":17700.0},{"date":"2017-11-14","close":17950.0},{"date":"2017-11-15","close":18500.0},{"date":"2017-11-16","close":18350.0},{"date":"2017-11-17","close":18050.0},{"date":"2017-11-20","close":18300.0},{"date":"2017-11-21","close":18200.0},{"date":"2017-11-22","close":17800.0},{"date":"2017-11-23","close":18850.0},{"date":"2017-11-24","close":18650.0},{"date":"2017-11-27","close":18850.0},{"date":"2017-11-28","close":19500.0},{"date":"2017-11-29","close":20500.0},{"date":"2017-11-30","close":19600.0},{"date":"2017-12-01","close":19350.0},{"date":"2017-12-04","close":19500.0},{"date":"2017-12-05","close":19250.0},{"date":"2017-12-06","close":19150.0},{"date":"2017-12-07","close":19450.0},{"date":"2017-12-08","close":20050.0},{"date":"2017-12-11","close":19600.0},{"date":"2017-12-12","close":18300.0},{"date":"2017-12-13","close":18600.0},{"date":"2017-12-14","close":18200.0},{"date":"2017-12-15","close":17600.0},{"date":"2017-12-18","close":17850.0},{"date":"2017-12-19","close":17400.0},{"date":"2017-12-20","close":17000.0},{"date":"2017-12-21","close":16800.0},{"date":"2017-12-22","close":17050.0},{"date":"2017-12-26","close":16550.0},{"date":"2017-12-27","close":16900.0},{"date":"2017-12-28","close":17300.0},{"date":"2018-01-02","close":18000.0},{"date":"2018-01-03","close":18050.0},{"date":"2018-01-04","close":17700.0},{"date":"2018-01-05","close":18000.0},{"date":"2018-01-08","close":17650.0},{"date":"2018-01-09","close":17900.0},{"date":"2018-01-10","close":18800.0},{"date":"2018-01-11","close":18950.0},{"date":"2018-01-12","close":18600.0},{"date":"2018-01-15","close":18500.0},{"date":"2018-01-16","close":19200.0},{"date":"2018-01-17","close":19550.0},{"date":"2018-01-18","close":19250.0},{"date":"2018-01-19","close":19800.0},{"date":"2018-01-22","close":19700.0},{"date":"2018-01-23","close":19700.0},{"date":"2018-01-24","close":19250.0},{"date":"2018-01-25","close":19300.0},{"date":"2018-01-26","close":19600.0},{"date":"2018-01-29","close":19300.0},{"date":"2018-01-30","close":19100.0},{"date":"2018-01-31","close":18800.0},{"date":"2018-02-01","close":19450.0},{"date":"2018-02-02","close":19350.0},{"date":"2018-02-05","close":18350.0},{"date":"2018-02-06","close":17700.0},{"date":"2018-02-07","close":16950.0},{"date":"2018-02-08","close":17600.0},{"date":"2018-02-09","close":17050.0},{"date":"2018-02-12","close":16800.0},{"date":"2018-02-13","close":15000.0},{"date":"2018-02-14","close":15000.0},{"date":"2018-02-19","close":15100.0},{"date":"2018-02-20","close":14650.0},{"date":"2018-02-21","close":15000.0},{"date":"2018-02-22","close":14800.0},{"date":"2018-02-23","close":14800.0},{"date":"2018-02-26","close":15900.0},{"date":"2018-02-27","close":15750.0},{"date":"2018-02-28","close":15250.0},{"date":"2018-03-02","close":15200.0},{"date":"2018-03-05","close":14750.0},{"date":"2018-03-06","close":15100.0},{"date":"2018-03-07","close":15050.0},{"date":"2018-03-08","close":15650.0},{"date":"2018-03-09","close":16900.0},{"date":"2018-03-12","close":17000.0},{"date":"2018-03-13","close":16850.0},{"date":"2018-03-14","close":16500.0},{"date":"2018-03-15","close":16950.0},{"date":"2018-03-16","close":16750.0},{"date":"2018-03-19","close":16550.0},{"date":"2018-03-20","close":16700.0},{"date":"2018-03-21","close":16400.0},{"date":"2018-03-22","close":16150.0},{"date":"2018-03-23","close":15100.0},{"date":"2018-03-26","close":15650.0},{"date":"2018-03-27","close":16100.0},{"date":"2018-03-28","close":16400.0},{"date":"2018-03-29","close":16150.0},{"date":"2018-03-30","close":16750.0},{"date":"2018-04-02","close":18550.0},{"date":"2018-04-03","close":18550.0},{"date":"2018-04-04","close":17700.0},{"date":"2018-04-05","close":17200.0},{"date":"2018-04-06","close":17100.0},{"date":"2018-04-09","close":17650.0},{"date":"2018-04-10","close":17650.0},{"date":"2018-04-11","close":17450.0},{"date":"2018-04-12","close":16950.0},{"date":"2018-04-13","close":17700.0},{"date":"2018-04-16","close":17700.0},{"date":"2018-04-17","close":18100.0},{"date":"2018-04-18","close":17700.0},{"date":"2018-04-19","close":18500.0},{"date":"2018-04-20","close":18450.0},{"date":"2018-04-23","close":17800.0},{"date":"2018-04-24","close":18000.0},{"date":"2018-04-25","close":17600.0},{"date":"2018-04-26","close":17750.0},{"date":"2018-04-27","close":17500.0},{"date":"2018-04-30","close":18100.0},{"date":"2018-05-02","close":17600.0},{"date":"2018-05-03","close":17100.0},{"date":"2018-05-04","close":17600.0},{"date":"2018-05-08","close":17200.0},{"date":"2018-05-09","close":17250.0},{"date":"2018-05-10","close":17100.0},{"date":"2018-05-11","close":17300.0},{"date":"2018-05-14","close":17050.0},{"date":"2018-05-15","close":16700.0},{"date":"2018-05-16","close":16200.0},{"date":"2018-05-17","close":15900.0},{"date":"2018-05-18","close":16300.0},{"date":"2018-05-21","close":16350.0},{"date":"2018-05-23","close":16150.0},{"date":"2018-05-24","close":16250.0},{"date":"2018-05-25","close":15900.0},{"date":"2018-05-28","close":16050.0},{"date":"2018-05-29","close":16150.0},{"date":"2018-05-30","close":15850.0},{"date":"2018-05-31","close":16100.0},{"date":"2018-06-01","close":16300.0},{"date":"2018-06-04","close":16050.0},{"date":"2018-06-05","close":15950.0},{"date":"2018-06-07","close":16250.0},{"date":"2018-06-08","close":15950.0},{"date":"2018-06-11","close":15800.0},{"date":"2018-06-12","close":15800.0},{"date":"2018-06-14","close":15400.0},{"date":"2018-06-15","close":15350.0},{"date":"2018-06-18","close":14500.0},{"date":"2018-06-19","close":14000.0},{"date":"2018-06-20","close":14450.0},{"date":"2018-06-21","close":14250.0},{"date":"2018-06-22","close":14500.0},{"date":"2018-06-25","close":14400.0},{"date":"2018-06-26","close":14300.0},{"date":"2018-06-27","close":14450.0},{"date":"2018-06-28","close":14550.0},{"date":"2018-06-29","close":14400.0},{"date":"2018-07-02","close":13650.0},{"date":"2018-07-03","close":13200.0},{"date":"2018-07-04","close":13250.0},{"date":"2018-07-05","close":12900.0},{"date":"2018-07-06","close":13250.0},{"date":"2018-07-09","close":13250.0},{"date":"2018-07-10","close":13350.0},{"date":"2018-07-11","close":13400.0},{"date":"2018-07-12","close":13700.0},{"date":"2018-07-13","close":13700.0},{"date":"2018-07-16","close":13550.0},{"date":"2018-07-17","close":13500.0},{"date":"2018-07-18","close":13300.0},{"date":"2018-07-19","close":13050.0},{"date":"2018-07-20","close":12950.0},{"date":"2018-07-23","close":12350.0},{"date":"2018-07-24","close":12550.0},{"date":"2018-07-25","close":12200.0},{"date":"2018-07-26","close":12450.0},{"date":"2018-07-27","close":12650.0},{"date":"2018-07-30","close":12700.0},{"date":"2018-07-31","close":12750.0},{"date":"2018-08-01","close":15750.0},{"date":"2018-08-02","close":14200.0},{"date":"2018-08-03","close":14250.0},{"date":"2018-08-06","close":13900.0},{"date":"2018-08-07","close":13950.0},{"date":"2018-08-08","close":13700.0},{"date":"2018-08-09","close":13800.0},{"date":"2018-08-10","close":13750.0},{"date":"2018-08-13","close":12650.0},{"date":"2018-08-14","close":12700.0},{"date":"2018-08-16","close":12900.0},{"date":"2018-08-17","close":13500.0},{"date":"2018-08-20","close":13550.0},{"date":"2018-08-21","close":14000.0},{"date":"2018-08-22","close":13900.0},{"date":"2018-08-23","close":14050.0},{"date":"2018-08-24","close":14500.0},{"date":"2018-08-27","close":14200.0},{"date":"2018-08-28","close":14350.0},{"date":"2018-08-29","close":14400.0},{"date":"2018-08-30","close":14600.0},{"date":"2018-08-31","close":14500.0},{"date":"2018-09-03","close":14450.0},{"date":"2018-09-04","close":14550.0},{"date":"2018-09-05","close":14700.0},{"date":"2018-09-06","close":14600.0},{"date":"2018-09-07","close":14600.0},{"date":"2018-09-10","close":14350.0},{"date":"2018-09-11","close":14500.0},{"date":"2018-09-12","close":14350.0},{"date":"2018-09-13","close":14750.0},{"date":"2018-09-14","close":14700.0},{"date":"2018-09-17","close":14500.0},{"date":"2018-09-18","close":14550.0},{"date":"2018-09-19","close":14350.0},{"date":"2018-09-20","close":14600.0},{"date":"2018-09-21","close":14600.0},{"date":"2018-09-27","close":14650.0},{"date":"2018-09-28","close":15250.0},{"date":"2018-10-01","close":15250.0},{"date":"2018-10-02","close":14600.0},{"date":"2018-10-04","close":13600.0},{"date":"2018-10-05","close":13200.0},{"date":"2018-10-08","close":12900.0},{"date":"2018-10-10","close":12000.0},{"date":"2018-10-11","close":11300.0},{"date":"2018-10-12","close":11500.0},{"date":"2018-10-15","close":11150.0},{"date":"2018-10-16","close":11450.0},{"date":"2018-10-17","close":11800.0},{"date":"2018-10-18","close":11800.0},{"date":"2018-10-19","close":11800.0},{"date":"2018-10-22","close":12500.0},{"date":"2018-10-23","close":12000.0},{"date":"2018-10-24","close":11550.0},{"date":"2018-10-25","close":11400.0},{"date":"2018-10-26","close":10750.0},{"date":"2018-10-29","close":9740.0},{"date":"2018-10-30","close":9950.0},{"date":"2018-10-31","close":9950.0},{"date":"2018-11-01","close":10150.0},{"date":"2018-11-02","close":10900.0},{"date":"2018-11-05","close":10950.0},{"date":"2018-11-06","close":10950.0},{"date":"2018-11-07","close":10950.0},{"date":"2018-11-08","close":11900.0},{"date":"2018-11-09","close":11600.0},{"date":"2018-11-12","close":11300.0},{"date":"2018-11-13","close":11200.0},{"date":"2018-11-14","close":11000.0},{"date":"2018-11-15","close":11650.0},{"date":"2018-11-16","close":12100.0},{"date":"2018-11-19","close":12200.0},{"date":"2018-11-20","close":11900.0},{"date":"2018-11-21","close":12400.0},{"date":"2018-11-22","close":12200.0},{"date":"2018-11-23","close":11800.0},{"date":"2018-11-26","close":11950.0},{"date":"2018-11-27","close":12200.0},{"date":"2018-11-28","close":12100.0},{"date":"2018-11-29","close":11900.0},{"date":"2018-11-30","close":12100.0},{"date":"2018-12-03","close":12200.0},{"date":"2018-12-04","close":12050.0},{"date":"2018-12-05","close":11800.0},{"date":"2018-12-06","close":11250.0},{"date":"2018-12-07","close":11350.0},{"date":"2018-12-10","close":11350.0},{"date":"2018-12-11","close":11100.0},{"date":"2018-12-12","close":11750.0},{"date":"2018-12-13","close":11800.0},{"date":"2018-12-14","close":11450.0},{"date":"2018-12-17","close":11400.0},{"date":"2018-12-18","close":11300.0},{"date":"2018-12-19","close":11400.0},{"date":"2018-12-20","close":11150.0},{"date":"2018-12-21","close":11050.0},{"date":"2018-12-24","close":10600.0},{"date":"2018-12-26","close":10200.0},{"date":"2018-12-27","close":10600.0},{"date":"2018-12-28","close":10750.0},{"date":"2019-01-02","close":10400.0},{"date":"2019-01-03","close":10200.0},{"date":"2019-01-04","close":10400.0},{"date":"2019-01-07","close":10500.0},{"date":"2019-01-08","close":10850.0},{"date":"2019-01-09","close":10950.0},{"date":"2019-01-10","close":10850.0},{"date":"2019-01-11","close":11100.0},{"date":"2019-01-14","close":11000.0},{"date":"2019-01-15","close":11100.0},{"date":"2019-01-16","close":10700.0},{"date":"2019-01-17","close":10600.0},{"date":"2019-01-18","close":10700.0},{"date":"2019-01-21","close":10850.0},{"date":"2019-01-22","close":11000.0},{"date":"2019-01-23","close":11900.0},{"date":"2019-01-24","close":12300.0},{"date":"2019-01-25","close":12550.0},{"date":"2019-01-28","close":12300.0},{"date":"2019-01-29","close":12400.0},{"date":"2019-01-30","close":12500.0},{"date":"2019-01-31","close":12350.0},{"date":"2019-02-01","close":12400.0},{"date":"2019-02-07","close":12100.0},{"date":"2019-02-08","close":11700.0},{"date":"2019-02-11","close":11850.0},{"date":"2019-02-12","close":11750.0},{"date":"2019-02-13","close":11850.0},{"date":"2019-02-14","close":12300.0},{"date":"2019-02-15","close":12500.0},{"date":"2019-02-18","close":12400.0},{"date":"2019-02-19","close":12500.0},{"date":"2019-02-20","close":12900.0},{"date":"2019-02-21","close":12700.0},{"date":"2019-02-22","close":12500.0},{"date":"2019-02-25","close":12550.0},{"date":"2019-02-26","close":12850.0},{"date":"2019-02-27","close":12800.0},{"date":"2019-02-28","close":12250.0},{"date":"2019-03-04","close":12400.0},{"date":"2019-03-05","close":12650.0},{"date":"2019-03-06","close":12400.0},{"date":"2019-03-07","close":12350.0},{"date":"2019-03-08","close":12200.0},{"date":"2019-03-11","close":12200.0},{"date":"2019-03-12","close":12050.0},{"date":"2019-03-13","close":12050.0},{"date":"2019-03-14","close":12250.0},{"date":"2019-03-15","close":12150.0},{"date":"2019-03-18","close":12700.0},{"date":"2019-03-19","close":12850.0},{"date":"2019-03-20","close":12650.0},{"date":"2019-03-21","close":12550.0},{"date":"2019-03-22","close":12500.0},{"date":"2019-03-25","close":11900.0},{"date":"2019-03-26","close":12050.0},{"date":"2019-03-27","close":11850.0},{"date":"2019-03-28","close":11200.0},{"date":"2019-03-29","close":11400.0},{"date":"2019-04-01","close":11500.0},{"date":"2019-04-02","close":11500.0},{"date":"2019-04-03","close":11650.0},{"date":"2019-04-04","close":12250.0},{"date":"2019-04-05","close":11900.0},{"date":"2019-04-08","close":12200.0},{"date":"2019-04-09","close":12550.0},{"date":"2019-04-10","close":12350.0},{"date":"2019-04-11","close":12550.0},{"date":"2019-04-12","close":12800.0},{"date":"2019-04-15","close":12950.0},{"date":"2019-04-16","close":12550.0},{"date":"2019-04-17","close":12550.0},{"date":"2019-04-18","close":12200.0},{"date":"2019-04-19","close":12750.0},{"date":"2019-04-22","close":12700.0},{"date":"2019-04-23","close":12550.0},{"date":"2019-04-24","close":12500.0},{"date":"2019-04-25","close":12400.0},{"date":"2019-04-26","close":12400.0},{"date":"2019-04-29","close":12300.0},{"date":"2019-04-30","close":12150.0},{"date":"2019-05-02","close":12200.0},{"date":"2019-05-03","close":12150.0},{"date":"2019-05-07","close":11900.0},{"date":"2019-05-08","close":11550.0},{"date":"2019-05-09","close":11050.0},{"date":"2019-05-10","close":10950.0},{"date":"2019-05-13","close":10750.0},{"date":"2019-05-14","close":10800.0},{"date":"2019-05-15","close":10900.0},{"date":"2019-05-16","close":11000.0},{"date":"2019-05-17","close":10900.0},{"date":"2019-05-20","close":10750.0},{"date":"2019-05-21","close":10700.0},{"date":"2019-05-22","close":10850.0},{"date":"2019-05-23","close":10300.0},{"date":"2019-05-24","close":9990.0},{"date":"2019-05-27","close":10050.0},{"date":"2019-05-28","close":10300.0},{"date":"2019-05-29","close":10100.0},{"date":"2019-05-30","close":9930.0},{"date":"2019-05-31","close":10000.0},{"date":"2019-06-03","close":10250.0},{"date":"2019-06-04","close":10100.0},{"date":"2019-06-05","close":10400.0},{"date":"2019-06-07","close":10400.0},{"date":"2019-06-10","close":10500.0},{"date":"2019-06-11","close":10500.0},{"date":"2019-06-12","close":10550.0},{"date":"2019-06-13","close":10550.0},{"date":"2019-06-14","close":10600.0},{"date":"2019-06-17","close":10450.0},{"date":"2019-06-18","close":10300.0},{"date":"2019-06-19","close":10550.0},{"date":"2019-06-20","close":10550.0},{"date":"2019-06-21","close":10400.0},{"date":"2019-06-24","close":10200.0},{"date":"2019-06-25","close":10000.0},{"date":"2019-06-26","close":10000.0},{"date":"2019-06-27","close":10200.0},{"date":"2019-06-28","close":9980.0},{"date":"2019-07-01","close":10150.0},{"date":"2019-07-02","close":10000.0},{"date":"2019-07-03","close":10050.0},{"date":"2019-07-04","close":9890.0},{"date":"2019-07-05","close":10200.0},{"date":"2019-07-08","close":9850.0},{"date":"2019-07-09","close":9640.0},{"date":"2019-07-10","close":9550.0},{"date":"2019-07-11","close":9580.0},{"date":"2019-07-12","close":9580.0},{"date":"2019-07-15","close":9400.0},{"date":"2019-07-16","close":9340.0},{"date":"2019-07-17","close":8960.0},{"date":"2019-07-18","close":8840.0},{"date":"2019-07-19","close":8870.0},{"date":"2019-07-22","close":8870.0},{"date":"2019-07-23","close":8830.0},{"date":"2019-07-24","close":8680.0},{"date":"2019-07-25","close":8420.0},{"date":"2019-07-26","close":8090.0},{"date":"2019-07-29","close":7800.0},{"date":"2019-07-30","close":8000.0},{"date":"2019-07-31","close":8080.0},{"date":"2019-08-01","close":8050.0},{"date":"2019-08-02","close":8010.0},{"date":"2019-08-05","close":7050.0},{"date":"2019-08-06","close":6700.0},{"date":"2019-08-07","close":6840.0},{"date":"2019-08-08","close":8120.0},{"date":"2019-08-09","close":7790.0},{"date":"2019-08-12","close":8600.0},{"date":"2019-08-13","close":8970.0},{"date":"2019-08-14","close":8670.0},{"date":"2019-08-16","close":8250.0},{"date":"2019-08-19","close":8030.0},{"date":"2019-08-20","close":8200.0},{"date":"2019-08-21","close":8030.0},{"date":"2019-08-22","close":7910.0},{"date":"2019-08-23","close":7990.0},{"date":"2019-08-26","close":7500.0},{"date":"2019-08-27","close":7570.0},{"date":"2019-08-28","close":7600.0},{"date":"2019-08-29","close":7720.0},{"date":"2019-08-30","close":8050.0},{"date":"2019-09-02","close":8100.0},{"date":"2019-09-03","close":8280.0},{"date":"2019-09-04","close":8270.0},{"date":"2019-09-05","close":8330.0},{"date":"2019-09-06","close":8310.0},{"date":"2019-09-09","close":8310.0},{"date":"2019-09-10","close":8320.0},{"date":"2019-09-11","close":8420.0},{"date":"2019-09-16","close":8430.0},{"date":"2019-09-17","close":8450.0},{"date":"2019-09-18","close":8410.0},{"date":"2019-09-19","close":8500.0},{"date":"2019-09-20","close":8470.0},{"date":"2019-09-23","close":8400.0},{"date":"2019-09-24","close":8630.0},{"date":"2019-09-25","close":8260.0},{"date":"2019-09-26","close":8150.0},{"date":"2019-09-27","close":8450.0},{"date":"2019-09-30","close":8280.0},{"date":"2019-10-01","close":8160.0},{"date":"2019-10-02","close":8030.0},{"date":"2019-10-04","close":7840.0},{"date":"2019-10-07","close":7790.0},{"date":"2019-10-08","close":7870.0},{"date":"2019-10-10","close":7790.0},{"date":"2019-10-11","close":7730.0},{"date":"2019-10-14","close":7920.0},{"date":"2019-10-15","close":7980.0},{"date":"2019-10-16","close":8220.0},{"date":"2019-10-17","close":8170.0},{"date":"2019-10-18","close":8100.0},{"date":"2019-10-21","close":7900.0},{"date":"2019-10-22","close":8100.0},{"date":"2019-10-23","close":7990.0},{"date":"2019-10-24","close":7890.0},{"date":"2019-10-25","close":7850.0},{"date":"2019-10-28","close":7940.0},{"date":"2019-10-29","close":7920.0},{"date":"2019-10-30","close":8260.0},{"date":"2019-10-31","close":8470.0},{"date":"2019-11-01","close":8500.0},{"date":"2019-11-04","close":8500.0},{"date":"2019-11-05","close":8610.0},{"date":"2019-11-06","close":8560.0},{"date":"2019-11-07","close":8490.0},{"date":"2019-11-08","close":8510.0},{"date":"2019-11-11","close":8370.0},{"date":"2019-11-12","close":8230.0},{"date":"2019-11-13","close":8250.0},{"date":"2019-11-14","close":8350.0},{"date":"2019-11-15","close":8260.0},{"date":"2019-11-18","close":8130.0},{"date":"2019-11-19","close":8050.0},{"date":"2019-11-20","close":7950.0},{"date":"2019-11-21","close":7800.0},{"date":"2019-11-22","close":7800.0},{"date":"2019-11-25","close":8110.0},{"date":"2019-11-26","close":8100.0},{"date":"2019-11-27","close":8040.0},{"date":"2019-11-28","close":8010.0},{"date":"2019-11-29","close":10400.0},{"date":"2019-12-02","close":11000.0},{"date":"2019-12-03","close":10450.0},{"date":"2019-12-04","close":9610.0},{"date":"2019-12-05","close":9510.0},{"date":"2019-12-06","close":8890.0},{"date":"2019-12-09","close":8690.0},{"date":"2019-12-10","close":8800.0},{"date":"2019-12-11","close":9320.0},{"date":"2019-12-12","close":9340.0},{"date":"2019-12-13","close":10900.0},{"date":"2019-12-16","close":11150.0},{"date":"2019-12-17","close":10750.0},{"date":"2019-12-18","close":11400.0},{"date":"2019-12-19","close":11750.0},{"date":"2019-12-20","close":11950.0},{"date":"2019-12-23","close":11200.0},{"date":"2019-12-24","close":10300.0},{"date":"2019-12-26","close":10750.0},{"date":"2019-12-27","close":10950.0},{"date":"2019-12-30","close":10850.0},{"date":"2020-01-02","close":11700.0},{"date":"2020-01-03","close":11450.0},{"date":"2020-01-06","close":11000.0},{"date":"2020-01-07","close":11450.0},{"date":"2020-01-08","close":11700.0},{"date":"2020-01-09","close":12950.0},{"date":"2020-01-10","close":13200.0},{"date":"2020-01-13","close":16300.0},{"date":"2020-01-14","close":16400.0},{"date":"2020-01-15","close":16800.0},{"date":"2020-01-16","close":16850.0},{"date":"2020-01-17","close":16850.0},{"date":"2020-01-20","close":16250.0},{"date":"2020-01-21","close":16550.0},{"date":"2020-01-22","close":15950.0},{"date":"2020-01-23","close":15600.0},{"date":"2020-01-28","close":14350.0},{"date":"2020-01-29","close":14250.0},{"date":"2020-01-30","close":13550.0},{"date":"2020-01-31","close":12900.0},{"date":"2020-02-03","close":13400.0},{"date":"2020-02-04","close":13450.0},{"date":"2020-02-05","close":13000.0},{"date":"2020-02-06","close":13700.0},{"date":"2020-02-07","close":13350.0},{"date":"2020-02-10","close":13500.0},{"date":"2020-02-11","close":14050.0},{"date":"2020-02-12","close":14650.0},{"date":"2020-02-13","close":14600.0},{"date":"2020-02-14","close":14650.0},{"date":"2020-02-17","close":14750.0},{"date":"2020-02-18","close":14550.0},{"date":"2020-02-19","close":14100.0},{"date":"2020-02-20","close":13600.0},{"date":"2020-02-21","close":13800.0},{"date":"2020-02-24","close":12900.0},{"date":"2020-02-25","close":13650.0},{"date":"2020-02-26","close":13500.0},{"date":"2020-02-27","close":12850.0},{"date":"2020-02-28","close":12350.0},{"date":"2020-03-02","close":12400.0},{"date":"2020-03-03","close":12500.0},{"date":"2020-03-04","close":13100.0},{"date":"2020-03-05","close":13400.0},{"date":"2020-03-06","close":12950.0},{"date":"2020-03-09","close":12350.0},{"date":"2020-03-10","close":13200.0},{"date":"2020-03-11","close":12400.0},{"date":"2020-03-12","close":11750.0},{"date":"2020-03-13","close":10850.0},{"date":"2020-03-16","close":10650.0},{"date":"2020-03-17","close":11450.0},{"date":"2020-03-18","close":11000.0},{"date":"2020-03-19","close":10050.0},{"date":"2020-03-20","close":10550.0},{"date":"2020-03-23","close":9800.0},{"date":"2020-03-24","close":10450.0},{"date":"2020-03-25","close":11150.0},{"date":"2020-03-26","close":11700.0},{"date":"2020-03-27","close":11550.0},{"date":"2020-03-30","close":11600.0},{"date":"2020-03-31","close":12150.0},{"date":"2020-04-01","close":11750.0},{"date":"2020-04-02","close":12400.0},{"date":"2020-04-03","close":12150.0},{"date":"2020-04-06","close":12600.0},{"date":"2020-04-07","close":12900.0},{"date":"2020-04-08","close":14100.0},{"date":"2020-04-09","close":14050.0},{"date":"2020-04-10","close":15400.0},{"date":"2020-04-13","close":14850.0},{"date":"2020-04-14","close":15000.0},{"date":"2020-04-16","close":15200.0},{"date":"2020-04-17","close":15400.0},{"date":"2020-04-20","close":15100.0},{"date":"2020-04-21","close":14500.0},{"date":"2020-04-22","close":14800.0},{"date":"2020-04-23","close":15100.0},{"date":"2020-04-24","close":14350.0},{"date":"2020-04-27","close":14850.0},{"date":"2020-04-28","close":15000.0},{"date":"2020-04-29","close":15250.0},{"date":"2020-05-04","close":15000.0},{"date":"2020-05-06","close":15200.0},{"date":"2020-05-07","close":15700.0},{"date":"2020-05-08","close":15550.0},{"date":"2020-05-11","close":15150.0},{"date":"2020-05-12","close":15300.0},{"date":"2020-05-13","close":15600.0},{"date":"2020-05-14","close":15300.0},{"date":"2020-05-15","close":15500.0},{"date":"2020-05-18","close":16150.0},{"date":"2020-05-19","close":16350.0},{"date":"2020-05-20","close":16800.0},{"date":"2020-05-21","close":15800.0},{"date":"2020-05-22","close":15200.0},{"date":"2020-05-25","close":14800.0},{"date":"2020-05-26","close":15000.0},{"date":"2020-05-27","close":14650.0},{"date":"2020-05-28","close":14250.0},{"date":"2020-05-29","close":14050.0},{"date":"2020-06-01","close":14400.0},{"date":"2020-06-02","close":14200.0},{"date":"2020-06-03","close":14800.0},{"date":"2020-06-04","close":14750.0},{"date":"2020-06-05","close":14750.0},{"date":"2020-06-08","close":14550.0},{"date":"2020-06-09","close":14350.0},{"date":"2020-06-10","close":14550.0},{"date":"2020-06-11","close":14400.0},{"date":"2020-06-12","close":13850.0},{"date":"2020-06-15","close":12400.0},{"date":"2020-06-16","close":13050.0},{"date":"2020-06-17","close":13050.0},{"date":"2020-06-18","close":12850.0},{"date":"2020-06-19","close":12700.0},{"date":"2020-06-22","close":12400.0},{"date":"2020-06-23","close":12000.0},{"date":"2020-06-24","close":12200.0},{"date":"2020-06-25","close":12000.0},{"date":"2020-06-26","close":12000.0},{"date":"2020-06-29","close":11400.0},{"date":"2020-06-30","close":14800.0},{"date":"2020-07-01","close":12850.0},{"date":"2020-07-02","close":13550.0},{"date":"2020-07-03","close":14100.0},{"date":"2020-07-06","close":14200.0},{"date":"2020-07-07","close":13950.0},{"date":"2020-07-08","close":14150.0},{"date":"2020-07-09","close":14200.0},{"date":"2020-07-10","close":14000.0},{"date":"2020-07-13","close":14300.0},{"date":"2020-07-14","close":14200.0},{"date":"2020-07-15","close":13950.0},{"date":"2020-07-16","close":14200.0},{"date":"2020-07-17","close":14350.0},{"date":"2020-07-20","close":14200.0},{"date":"2020-07-21","close":14250.0},{"date":"2020-07-22","close":14100.0},{"date":"2020-07-23","close":14000.0},{"date":"2020-07-24","close":13550.0},{"date":"2020-07-27","close":13800.0},{"date":"2020-07-28","close":13650.0},{"date":"2020-07-29","close":13600.0},{"date":"2020-07-30","close":13850.0},{"date":"2020-07-31","close":14250.0},{"date":"2020-08-03","close":13950.0},{"date":"2020-08-04","close":14100.0},{"date":"2020-08-05","close":14100.0},{"date":"2020-08-06","close":14050.0},{"date":"2020-08-07","close":14250.0},{"date":"2020-08-10","close":14050.0},{"date":"2020-08-11","close":14200.0},{"date":"2020-08-12","close":14650.0},{"date":"2020-08-13","close":14650.0},{"date":"2020-08-14","close":15250.0},{"date":"2020-08-18","close":13750.0},{"date":"2020-08-19","close":14700.0},{"date":"2020-08-20","close":14150.0},{"date":"2020-08-21","close":13800.0},{"date":"2020-08-24","close":13350.0},{"date":"2020-08-25","close":13450.0},{"date":"2020-08-26","close":13200.0},{"date":"2020-08-27","close":12850.0},{"date":"2020-08-28","close":12900.0},{"date":"2020-08-31","close":12900.0},{"date":"2020-09-01","close":13250.0},{"date":"2020-09-02","close":13250.0},{"date":"2020-09-03","close":13300.0},{"date":"2020-09-04","close":13300.0},{"date":"2020-09-07","close":13450.0},{"date":"2020-09-08","close":13350.0},{"date":"2020-09-09","close":13100.0},{"date":"2020-09-10","close":13250.0},{"date":"2020-09-11","close":13250.0},{"date":"2020-09-14","close":13400.0},{"date":"2020-09-15","close":13500.0},{"date":"2020-09-16","close":13600.0},{"date":"2020-09-17","close":13250.0},{"date":"2020-09-18","close":13300.0},{"date":"2020-09-21","close":13100.0},{"date":"2020-09-22","close":12600.0},{"date":"2020-09-23","close":12700.0},{"date":"2020-09-24","close":12250.0},{"date":"2020-09-25","close":12300.0},{"date":"2020-09-28","close":12950.0},{"date":"2020-09-29","close":13200.0},{"date":"2020-10-05","close":13050.0},{"date":"2020-10-06","close":12950.0},{"date":"2020-10-07","close":12950.0},{"date":"2020-10-08","close":12950.0},{"date":"2020-10-12","close":13450.0},{"date":"2020-10-13","close":13300.0},{"date":"2020-10-14","close":13100.0},{"date":"2020-10-15","close":13100.0},{"date":"2020-10-16","close":13000.0},{"date":"2020-10-19","close":13050.0},{"date":"2020-10-20","close":12950.0},{"date":"2020-10-21","close":13300.0},{"date":"2020-10-22","close":13150.0},{"date":"2020-10-23","close":13450.0},{"date":"2020-10-26","close":13400.0},{"date":"2020-10-27","close":13000.0},{"date":"2020-10-28","close":13200.0},{"date":"2020-10-29","close":13050.0},{"date":"2020-10-30","close":12850.0},{"date":"2020-11-02","close":12900.0},{"date":"2020-11-03","close":13000.0},{"date":"2020-11-04","close":13500.0},{"date":"2020-11-05","close":13700.0},{"date":"2020-11-06","close":13750.0},{"date":"2020-11-09","close":13900.0},{"date":"2020-11-10","close":14100.0},{"date":"2020-11-11","close":13600.0},{"date":"2020-11-12","close":13950.0},{"date":"2020-11-13","close":13800.0},{"date":"2020-11-16","close":13800.0},{"date":"2020-11-17","close":14050.0},{"date":"2020-11-18","close":14000.0},{"date":"2020-11-19","close":13750.0},{"date":"2020-11-20","close":14450.0},{"date":"2020-11-23","close":14450.0},{"date":"2020-11-24","close":14250.0},{"date":"2020-11-25","close":13800.0},{"date":"2020-11-26","close":13600.0},{"date":"2020-11-27","close":13250.0},{"date":"2020-11-30","close":13150.0},{"date":"2020-12-01","close":13150.0},{"date":"2020-12-02","close":13200.0},{"date":"2020-12-03","close":13450.0},{"date":"2020-12-04","close":13200.0},{"date":"2020-12-07","close":12900.0},{"date":"2020-12-08","close":12950.0},{"date":"2020-12-09","close":13400.0},{"date":"2020-12-10","close":13350.0},{"date":"2020-12-11","close":13400.0},{"date":"2020-12-14","close":13100.0},{"date":"2020-12-15","close":13050.0},{"date":"2020-12-16","close":13100.0},{"date":"2020-12-17","close":13000.0},{"date":"2020-12-18","close":13000.0},{"date":"2020-12-21","close":12950.0},{"date":"2020-12-22","close":12650.0},{"date":"2020-12-23","close":12500.0},{"date":"2020-12-24","close":12450.0},{"date":"2020-12-28","close":12100.0},{"date":"2020-12-29","close":12450.0},{"date":"2020-12-30","close":12750.0},{"date":"2021-01-04","close":12600.0},{"date":"2021-01-05","close":12650.0},{"date":"2021-01-06","close":12600.0},{"date":"2021-01-07","close":12600.0},{"date":"2021-01-08","close":12400.0},{"date":"2021-01-11","close":12200.0},{"date":"2021-01-12","close":12250.0},{"date":"2021-01-13","close":12600.0},{"date":"2021-01-14","close":12650.0},{"date":"2021-01-15","close":12800.0},{"date":"2021-01-18","close":12350.0},{"date":"2021-01-19","close":12500.0},{"date":"2021-01-20","close":12550.0},{"date":"2021-01-21","close":12700.0},{"date":"2021-01-22","close":13050.0},{"date":"2021-01-25","close":13100.0},{"date":"2021-01-26","close":12950.0},{"date":"2021-01-27","close":12900.0},{"date":"2021-01-28","close":12650.0},{"date":"2021-01-29","close":12300.0},{"date":"2021-02-01","close":12450.0},{"date":"2021-02-02","close":12450.0},{"date":"2021-02-03","close":12400.0},{"date":"2021-02-04","close":12350.0},{"date":"2021-02-05","close":12300.0},{"date":"2021-02-08","close":12500.0},{"date":"2021-02-09","close":12450.0},{"date":"2021-02-10","close":12450.0},{"date":"2021-02-15","close":12500.0},{"date":"2021-02-16","close":12400.0},{"date":"2021-02-17","close":12450.0},{"date":"2021-02-18","close":12650.0},{"date":"2021-02-19","close":12500.0},{"date":"2021-02-22","close":12350.0},{"date":"2021-02-23","close":12400.0},{"date":"2021-02-24","close":12150.0},{"date":"2021-02-25","close":12300.0},{"date":"2021-02-26","close":12150.0},{"date":"2021-03-02","close":12100.0},{"date":"2021-03-03","close":12400.0},{"date":"2021-03-04","close":12300.0},{"date":"2021-03-05","close":12300.0},{"date":"2021-03-08","close":12250.0},{"date":"2021-03-09","close":12200.0},{"date":"2021-03-10","close":12100.0},{"date":"2021-03-11","close":12150.0},{"date":"2021-03-12","close":12200.0},{"date":"2021-03-15","close":12200.0},{"date":"2021-03-16","close":12300.0},{"date":"2021-03-17","close":12400.0},{"date":"2021-03-18","close":12300.0},{"date":"2021-03-19","close":12300.0},{"date":"2021-03-22","close":12200.0},{"date":"2021-03-23","close":12150.0},{"date":"2021-03-24","close":12050.0},{"date":"2021-03-25","close":12000.0},{"date":"2021-03-26","close":11950.0},{"date":"2021-03-29","close":11750.0},{"date":"2021-03-30","close":11850.0},{"date":"2021-03-31","close":11900.0},{"date":"2021-04-01","close":11850.0},{"date":"2021-04-02","close":12050.0},{"date":"2021-04-05","close":11850.0},{"date":"2021-04-06","close":11850.0},{"date":"2021-04-07","close":11800.0},{"date":"2021-04-08","close":11850.0},{"date":"2021-04-09","close":11900.0},{"date":"2021-04-12","close":11900.0},{"date":"2021-04-13","close":12150.0},{"date":"2021-04-14","close":12050.0},{"date":"2021-04-15","close":11950.0},{"date":"2021-04-16","close":12000.0},{"date":"2021-04-19","close":12000.0},{"date":"2021-04-20","close":12200.0},{"date":"2021-04-21","close":12000.0},{"date":"2021-04-22","close":11950.0},{"date":"2021-04-23","close":11900.0},{"date":"2021-04-26","close":11900.0},{"date":"2021-04-27","close":11900.0},{"date":"2021-04-28","close":11750.0},{"date":"2021-04-29","close":11700.0},{"date":"2021-04-30","close":11750.0},{"date":"2021-05-03","close":11850.0},{"date":"2021-05-04","close":11800.0},{"date":"2021-05-06","close":11750.0},{"date":"2021-05-07","close":11700.0},{"date":"2021-05-10","close":11900.0},{"date":"2021-05-11","close":12100.0},{"date":"2021-05-12","close":11900.0},{"date":"2021-05-13","close":11750.0},{"date":"2021-05-14","close":11750.0},{"date":"2021-05-17","close":11800.0},{"date":"2021-05-18","close":11850.0},{"date":"2021-05-20","close":11700.0},{"date":"2021-05-21","close":11700.0},{"date":"2021-05-24","close":11600.0},{"date":"2021-05-25","close":11700.0},{"date":"2021-05-26","close":12050.0},{"date":"2021-05-27","close":12450.0},{"date":"2021-05-28","close":12400.0},{"date":"2021-05-31","close":12650.0},{"date":"2021-06-01","close":12500.0},{"date":"2021-06-02","close":12950.0},{"date":"2021-06-03","close":12800.0},{"date":"2021-06-04","close":12700.0},{"date":"2021-06-07","close":12700.0},{"date":"2021-06-08","close":12550.0},{"date":"2021-06-09","close":12600.0},{"date":"2021-06-10","close":12900.0},{"date":"2021-06-11","close":12850.0},{"date":"2021-06-14","close":12750.0},{"date":"2021-06-15","close":12600.0},{"date":"2021-06-16","close":12600.0},{"date":"2021-06-17","close":12650.0},{"date":"2021-06-18","close":12600.0},{"date":"2021-06-21","close":12300.0},{"date":"2021-06-22","close":12350.0},{"date":"2021-06-23","close":12200.0},{"date":"2021-06-24","close":12000.0},{"date":"2021-06-25","close":12000.0},{"date":"2021-06-28","close":11950.0},{"date":"2021-06-29","close":11850.0},{"date":"2021-06-30","close":11850.0},{"date":"2021-07-01","close":11800.0},{"date":"2021-07-02","close":11800.0},{"date":"2021-07-05","close":11900.0},{"date":"2021-07-06","close":12050.0},{"date":"2021-07-07","close":11850.0},{"date":"2021-07-08","close":11700.0},{"date":"2021-07-09","close":11500.0},{"date":"2021-07-12","close":11500.0},{"date":"2021-07-13","close":11550.0},{"date":"2021-07-14","close":11400.0},{"date":"2021-07-15","close":11450.0},{"date":"2021-07-16","close":11400.0},{"date":"2021-07-19","close":11250.0},{"date":"2021-07-20","close":11200.0},{"date":"2021-07-21","close":11150.0},{"date":"2021-07-22","close":11150.0},{"date":"2021-07-23","close":11150.0},{"date":"2021-07-26","close":11100.0},{"date":"2021-07-27","close":11050.0},{"date":"2021-07-28","close":10950.0},{"date":"2021-07-29","close":10950.0},{"date":"2021-07-30","close":10850.0},{"date":"2021-08-02","close":10750.0},{"date":"2021-08-03","close":10650.0},{"date":"2021-08-04","close":10800.0},{"date":"2021-08-05","close":10950.0},{"date":"2021-08-06","close":10950.0},{"date":"2021-08-09","close":10800.0},{"date":"2021-08-10","close":10700.0},{"date":"2021-08-11","close":10550.0},{"date":"2021-08-12","close":10500.0},{"date":"2021-08-13","close":10350.0},{"date":"2021-08-17","close":9910.0},{"date":"2021-08-18","close":10000.0},{"date":"2021-08-19","close":9640.0},{"date":"2021-08-20","close":9150.0},{"date":"2021-08-23","close":9580.0},{"date":"2021-08-24","close":9930.0},{"date":"2021-08-25","close":10000.0},{"date":"2021-08-26","close":9960.0},{"date":"2021-08-27","close":10000.0},{"date":"2021-08-30","close":10100.0},{"date":"2021-08-31","close":10100.0},{"date":"2021-09-01","close":10100.0},{"date":"2021-09-02","close":10050.0},{"date":"2021-09-03","close":10050.0},{"date":"2021-09-06","close":10400.0},{"date":"2021-09-07","close":10600.0},{"date":"2021-09-08","close":10400.0},{"date":"2021-09-09","close":10100.0},{"date":"2021-09-10","close":10150.0},{"date":"2021-09-13","close":10050.0},{"date":"2021-09-14","close":10250.0},{"date":"2021-09-15","close":10150.0},{"date":"2021-09-16","close":9980.0},{"date":"2021-09-17","close":10000.0},{"date":"2021-09-23","close":9870.0},{"date":"2021-09-24","close":9920.0},{"date":"2021-09-27","close":9890.0},{"date":"2021-09-28","close":9760.0},{"date":"2021-09-29","close":9580.0},{"date":"2021-09-30","close":9600.0},{"date":"2021-10-01","close":9390.0},{"date":"2021-10-05","close":9190.0},{"date":"2021-10-06","close":9030.0},{"date":"2021-10-07","close":9310.0},{"date":"2021-10-08","close":9170.0},{"date":"2021-10-12","close":9000.0},{"date":"2021-10-13","close":8990.0},{"date":"2021-10-14","close":9210.0},{"date":"2021-10-15","close":9440.0},{"date":"2021-10-18","close":9710.0},{"date":"2021-10-19","close":9610.0},{"date":"2021-10-20","close":9670.0},{"date":"2021-10-21","close":9560.0},{"date":"2021-10-22","close":9630.0},{"date":"2021-10-25","close":10550.0},{"date":"2021-10-26","close":10900.0},{"date":"2021-10-27","close":11000.0},{"date":"2021-10-28","close":10400.0},{"date":"2021-10-29","close":10200.0},{"date":"2021-11-01","close":10550.0},{"date":"2021-11-02","close":10550.0},{"date":"2021-11-03","close":10200.0},{"date":"2021-11-04","close":10150.0},{"date":"2021-11-05","close":9930.0},{"date":"2021-11-08","close":10250.0},{"date":"2021-11-09","close":10100.0},{"date":"2021-11-10","close":9810.0},{"date":"2021-11-11","close":9590.0},{"date":"2021-11-12","close":9660.0},{"date":"2021-11-15","close":9480.0},{"date":"2021-11-16","close":9440.0},{"date":"2021-11-17","close":9280.0},{"date":"2021-11-18","close":9220.0},{"date":"2021-11-19","close":9260.0},{"date":"2021-11-22","close":9220.0},{"date":"2021-11-23","close":9250.0},{"date":"2021-11-24","close":9210.0},{"date":"2021-11-25","close":9300.0},{"date":"2021-11-26","close":9100.0},{"date":"2021-11-29","close":8780.0},{"date":"2021-11-30","close":8240.0},{"date":"2021-12-01","close":8270.0},{"date":"2021-12-02","close":8480.0},{"date":"2021-12-03","close":8680.0},{"date":"2021-12-06","close":8800.0},{"date":"2021-12-07","close":8940.0},{"date":"2021-12-08","close":8920.0},{"date":"2021-12-09","close":8850.0},{"date":"2021-12-10","close":8780.0},{"date":"2021-12-13","close":8730.0},{"date":"2021-12-14","close":8770.0},{"date":"2021-12-15","close":8760.0},{"date":"2021-12-16","close":8810.0},{"date":"2021-12-17","close":8800.0},{"date":"2021-12-20","close":8610.0},{"date":"2021-12-21","close":8530.0},{"date":"2021-12-22","close":8540.0},{"date":"2021-12-23","close":8570.0},{"date":"2021-12-24","close":8630.0},{"date":"2021-12-27","close":8650.0},{"date":"2021-12-28","close":8750.0},{"date":"2021-12-29","close":8800.0},{"date":"2021-12-30","close":8710.0},{"date":"2022-01-03","close":8700.0},{"date":"2022-01-04","close":8680.0},{"date":"2022-01-05","close":8650.0},{"date":"2022-01-06","close":8860.0},{"date":"2022-01-07","close":9000.0},{"date":"2022-01-10","close":8780.0},{"date":"2022-01-11","close":8600.0},{"date":"2022-01-12","close":8640.0},{"date":"2022-01-13","close":8620.0},{"date":"2022-01-14","close":8500.0},{"date":"2022-01-17","close":8400.0},{"date":"2022-01-18","close":8290.0},{"date":"2022-01-19","close":8100.0},{"date":"2022-01-20","close":8170.0},{"date":"2022-01-21","close":8100.0},{"date":"2022-01-24","close":7810.0},{"date":"2022-01-25","close":7410.0},{"date":"2022-01-26","close":7410.0},{"date":"2022-01-27","close":7280.0},{"date":"2022-01-28","close":7530.0},{"date":"2022-02-03","close":7870.0},{"date":"2022-02-04","close":8180.0},{"date":"2022-02-07","close":8200.0},{"date":"2022-02-08","close":8200.0},{"date":"2022-02-09","close":8200.0},{"date":"2022-02-10","close":8520.0},{"date":"2022-02-11","close":8300.0},{"date":"2022-02-14","close":8050.0},{"date":"2022-02-15","close":7850.0},{"date":"2022-02-16","close":8050.0},{"date":"2022-02-17","close":8530.0},{"date":"2022-02-18","close":8830.0},{"date":"2022-02-21","close":8830.0},{"date":"2022-02-22","close":8830.0},{"date":"2022-02-23","close":8830.0},{"date":"2022-02-24","close":8510.0},{"date":"2022-02-25","close":8630.0},{"date":"2022-02-28","close":8630.0},{"date":"2022-03-02","close":8900.0},{"date":"2022-03-03","close":8790.0},{"date":"2022-03-04","close":8790.0},{"date":"2022-03-07","close":8450.0},{"date":"2022-03-08","close":8250.0},{"date":"2022-03-10","close":8250.0},{"date":"2022-03-11","close":8710.0},{"date":"2022-03-14","close":8420.0},{"date":"2022-03-15","close":8270.0},{"date":"2022-03-16","close":8270.0},{"date":"2022-03-17","close":8580.0},{"date":"2022-03-18","close":8550.0},{"date":"2022-03-21","close":8550.0},{"date":"2022-03-22","close":8620.0},{"date":"2022-03-23","close":8560.0},{"date":"2022-03-24","close":8520.0},{"date":"2022-03-25","close":8450.0},{"date":"2022-03-28","close":8500.0},{"date":"2022-03-29","close":8680.0},{"date":"2022-03-30","close":8940.0},{"date":"2022-03-31","close":8880.0},{"date":"2022-04-01","close":9560.0},{"date":"2022-04-04","close":9540.0},{"date":"2022-04-05","close":9630.0},{"date":"2022-04-06","close":9530.0},{"date":"2022-04-07","close":9170.0},{"date":"2022-04-08","close":9170.0},{"date":"2022-04-11","close":9290.0},{"date":"2022-04-12","close":9130.0},{"date":"2022-04-13","close":9250.0},{"date":"2022-04-14","close":9580.0},{"date":"2022-04-15","close":9480.0},{"date":"2022-04-18","close":9910.0},{"date":"2022-04-19","close":9960.0},{"date":"2022-04-20","close":9920.0},{"date":"2022-04-21","close":9800.0},{"date":"2022-04-22","close":9840.0},{"date":"2022-04-25","close":9570.0},{"date":"2022-04-26","close":9610.0},{"date":"2022-04-27","close":9420.0},{"date":"2022-04-28","close":10000.0},{"date":"2022-04-29","close":11400.0},{"date":"2022-05-02","close":11300.0},{"date":"2022-05-03","close":11150.0},{"date":"2022-05-04","close":10450.0},{"date":"2022-05-06","close":10350.0},{"date":"2022-05-09","close":9950.0},{"date":"2022-05-10","close":9800.0},{"date":"2022-05-11","close":10050.0},{"date":"2022-05-12","close":9510.0},{"date":"2022-05-13","close":9580.0},{"date":"2022-05-16","close":9600.0},{"date":"2022-05-17","close":9350.0},{"date":"2022-05-18","close":9190.0},{"date":"2022-05-19","close":9040.0},{"date":"2022-05-20","close":9070.0},{"date":"2022-05-23","close":9070.0},{"date":"2022-05-24","close":8830.0},{"date":"2022-05-25","close":8860.0},{"date":"2022-05-26","close":8880.0},{"date":"2022-05-27","close":9000.0},{"date":"2022-05-30","close":9580.0},{"date":"2022-05-31","close":9800.0},{"date":"2022-06-02","close":9840.0},{"date":"2022-06-03","close":9750.0},{"date":"2022-06-07","close":9410.0},{"date":"2022-06-08","close":9280.0},{"date":"2022-06-09","close":9240.0},{"date":"2022-06-10","close":9090.0},{"date":"2022-06-13","close":8680.0},{"date":"2022-06-14","close":8470.0},{"date":"2022-06-15","close":8160.0},{"date":"2022-06-16","close":8070.0},{"date":"2022-06-17","close":8100.0},{"date":"2022-06-20","close":7690.0},{"date":"2022-06-21","close":7750.0},{"date":"2022-06-22","close":7310.0},{"date":"2022-06-23","close":7000.0},{"date":"2022-06-24","close":7280.0},{"date":"2022-06-27","close":7520.0},{"date":"2022-06-28","close":7520.0},{"date":"2022-06-29","close":7750.0},{"date":"2022-06-30","close":7400.0},{"date":"2022-07-01","close":7200.0},{"date":"2022-07-04","close":7100.0},{"date":"2022-07-05","close":7250.0},{"date":"2022-07-06","close":7160.0},{"date":"2022-07-07","close":7260.0},{"date":"2022-07-08","close":7210.0},{"date":"2022-07-11","close":7120.0},{"date":"2022-07-12","close":6900.0},{"date":"2022-07-13","close":7030.0},{"date":"2022-07-14","close":7070.0},{"date":"2022-07-15","close":6930.0},{"date":"2022-07-18","close":7100.0},{"date":"2022-07-19","close":7130.0},{"date":"2022-07-20","close":7170.0},{"date":"2022-07-21","close":7160.0},{"date":"2022-07-22","close":7170.0},{"date":"2022-07-25","close":7140.0},{"date":"2022-07-26","close":7130.0},{"date":"2022-07-27","close":7200.0},{"date":"2022-07-28","close":7120.0},{"date":"2022-07-29","close":7150.0},{"date":"2022-08-01","close":7170.0},{"date":"2022-08-02","close":7150.0},{"date":"2022-08-03","close":7180.0},{"date":"2022-08-04","close":7360.0},{"date":"2022-08-05","close":7500.0},{"date":"2022-08-08","close":7400.0},{"date":"2022-08-09","close":7350.0},{"date":"2022-08-10","close":7230.0},{"date":"2022-08-11","close":7310.0},{"date":"2022-08-12","close":7290.0},{"date":"2022-08-16","close":7300.0},{"date":"2022-08-17","close":7280.0},{"date":"2022-08-18","close":7280.0},{"date":"2022-08-19","close":7250.0},{"date":"2022-08-22","close":7090.0},{"date":"2022-08-23","close":6980.0},{"date":"2022-08-24","close":6960.0},{"date":"2022-08-25","close":7100.0},{"date":"2022-08-26","close":7140.0},{"date":"2022-08-29","close":6910.0},{"date":"2022-08-30","close":7200.0},{"date":"2022-08-31","close":7200.0},{"date":"2022-09-01","close":7140.0},{"date":"2022-09-02","close":7060.0},{"date":"2022-09-05","close":7010.0},{"date":"2022-09-06","close":7060.0},{"date":"2022-09-07","close":7000.0},{"date":"2022-09-08","close":6990.0},{"date":"2022-09-13","close":7060.0},{"date":"2022-09-14","close":6980.0},{"date":"2022-09-15","close":7190.0},{"date":"2022-09-16","close":7250.0},{"date":"2022-09-19","close":7930.0},{"date":"2022-09-20","close":8090.0},{"date":"2022-09-21","close":7870.0},{"date":"2022-09-22","close":8200.0},{"date":"2022-09-23","close":8100.0},{"date":"2022-09-26","close":7360.0},{"date":"2022-09-27","close":7270.0},{"date":"2022-09-28","close":6950.0},{"date":"2022-09-29","close":6800.0},{"date":"2022-09-30","close":6730.0},{"date":"2022-10-04","close":6860.0},{"date":"2022-10-05","close":6690.0},{"date":"2022-10-06","close":6800.0},{"date":"2022-10-07","close":6760.0},{"date":"2022-10-11","close":6390.0},{"date":"2022-10-12","close":6320.0},{"date":"2022-10-13","close":6010.0},{"date":"2022-10-14","close":6070.0},{"date":"2022-10-17","close":6100.0},{"date":"2022-10-18","close":6150.0},{"date":"2022-10-19","close":6250.0},{"date":"2022-10-20","close":6470.0},{"date":"2022-10-21","close":6430.0},{"date":"2022-10-24","close":6280.0},{"date":"2022-10-25","close":6130.0},{"date":"2022-10-26","close":6000.0},{"date":"2022-10-27","close":6070.0},{"date":"2022-10-28","close":6000.0},{"date":"2022-10-31","close":6020.0},{"date":"2022-11-01","close":6140.0},{"date":"2022-11-02","close":6110.0},{"date":"2022-11-03","close":6050.0},{"date":"2022-11-04","close":6350.0},{"date":"2022-11-07","close":6240.0},{"date":"2022-11-08","close":6470.0},{"date":"2022-11-09","close":6440.0},{"date":"2022-11-10","close":6420.0},{"date":"2022-11-11","close":6560.0},{"date":"2022-11-14","close":6620.0},{"date":"2022-11-15","close":6920.0},{"date":"2022-11-16","close":6790.0},{"date":"2022-11-17","close":6730.0},{"date":"2022-11-18","close":6690.0},{"date":"2022-11-21","close":6540.0},{"date":"2022-11-22","close":6450.0},{"date":"2022-11-23","close":6650.0},{"date":"2022-11-24","close":6680.0},{"date":"2022-11-25","close":6580.0},{"date":"2022-11-28","close":6460.0},{"date":"2022-11-29","close":7850.0},{"date":"2022-11-30","close":8000.0},{"date":"2022-12-01","close":8000.0},{"date":"2022-12-02","close":7920.0},{"date":"2022-12-05","close":8140.0},{"date":"2022-12-06","close":7800.0},{"date":"2022-12-07","close":8330.0},{"date":"2022-12-08","close":8070.0},{"date":"2022-12-09","close":8150.0},{"date":"2022-12-12","close":8000.0},{"date":"2022-12-13","close":7830.0},{"date":"2022-12-14","close":7950.0},{"date":"2022-12-15","close":7870.0},{"date":"2022-12-16","close":8070.0},{"date":"2022-12-19","close":7990.0},{"date":"2022-12-20","close":7510.0},{"date":"2022-12-21","close":7530.0},{"date":"2022-12-22","close":7760.0},{"date":"2022-12-23","close":7610.0},{"date":"2022-12-26","close":7350.0},{"date":"2022-12-27","close":8880.0},{"date":"2022-12-28","close":8400.0},{"date":"2022-12-29","close":8140.0},{"date":"2023-01-02","close":7910.0},{"date":"2023-01-03","close":7900.0},{"date":"2023-01-04","close":7930.0},{"date":"2023-01-05","close":8010.0},{"date":"2023-01-06","close":7880.0},{"date":"2023-01-09","close":8360.0},{"date":"2023-01-10","close":8320.0},{"date":"2023-01-11","close":8370.0},{"date":"2023-01-12","close":8170.0},{"date":"2023-01-13","close":8360.0},{"date":"2023-01-16","close":8520.0},{"date":"2023-01-17","close":8640.0},{"date":"2023-01-18","close":8670.0},{"date":"2023-01-19","close":8910.0},{"date":"2023-01-20","close":8720.0},{"date":"2023-01-25","close":8530.0},{"date":"2023-01-26","close":8600.0},{"date":"2023-01-27","close":8720.0},{"date":"2023-01-30","close":8500.0},{"date":"2023-01-31","close":8510.0},{"date":"2023-02-01","close":8420.0},{"date":"2023-02-02","close":8610.0},{"date":"2023-02-03","close":8480.0},{"date":"2023-02-06","close":8450.0},{"date":"2023-02-07","close":8590.0},{"date":"2023-02-08","close":8540.0},{"date":"2023-02-09","close":8620.0},{"date":"2023-02-10","close":8720.0},{"date":"2023-02-13","close":8560.0},{"date":"2023-02-14","close":8560.0},{"date":"2023-02-15","close":8340.0},{"date":"2023-02-16","close":8430.0},{"date":"2023-02-17","close":8320.0},{"date":"2023-02-20","close":8440.0},{"date":"2023-02-21","close":8300.0},{"date":"2023-02-22","close":8150.0},{"date":"2023-02-23","close":8260.0},{"date":"2023-02-24","close":8130.0},{"date":"2023-02-27","close":8130.0},{"date":"2023-02-28","close":8140.0},{"date":"2023-03-02","close":8330.0},{"date":"2023-03-03","close":8380.0},{"date":"2023-03-06","close":8310.0},{"date":"2023-03-07","close":8220.0},{"date":"2023-03-08","close":7960.0},{"date":"2023-03-09","close":8070.0},{"date":"2023-03-10","close":7830.0},{"date":"2023-03-13","close":7710.0},{"date":"2023-03-14","close":7370.0},{"date":"2023-03-15","close":7470.0},{"date":"2023-03-16","close":7440.0},{"date":"2023-03-17","close":7650.0},{"date":"2023-03-20","close":7870.0},{"date":"2023-03-21","close":7850.0},{"date":"2023-03-22","close":7650.0},{"date":"2023-03-23","close":7570.0},{"date":"2023-03-24","close":7550.0},{"date":"2023-03-27","close":7690.0},{"date":"2023-03-28","close":7770.0},{"date":"2023-03-29","close":7900.0},{"date":"2023-03-30","close":7900.0},{"date":"2023-03-31","close":7840.0},{"date":"2023-04-03","close":7790.0},{"date":"2023-04-04","close":7750.0},{"date":"2023-04-05","close":7740.0},{"date":"2023-04-06","close":7600.0},{"date":"2023-04-07","close":7560.0},{"date":"2023-04-10","close":7310.0},{"date":"2023-04-11","close":7430.0},{"date":"2023-04-12","close":7430.0},{"date":"2023-04-13","close":7450.0},{"date":"2023-04-14","close":7580.0},{"date":"2023-04-17","close":7570.0},{"date":"2023-04-18","close":7900.0},{"date":"2023-04-19","close":7890.0},{"date":"2023-04-20","close":7690.0},{"date":"2023-04-21","close":7400.0},{"date":"2023-04-24","close":7140.0},{"date":"2023-04-25","close":7060.0},{"date":"2023-04-26","close":7060.0},{"date":"2023-04-27","close":7060.0},{"date":"2023-04-28","close":7010.0},{"date":"2023-05-02","close":7050.0},{"date":"2023-05-03","close":7010.0},{"date":"2023-05-04","close":7000.0},{"date":"2023-05-08","close":7000.0},{"date":"2023-05-09","close":6960.0},{"date":"2023-05-10","close":7230.0},{"date":"2023-05-11","close":7260.0},{"date":"2023-05-12","close":7120.0},{"date":"2023-05-15","close":7100.0},{"date":"2023-05-16","close":7080.0},{"date":"2023-05-17","close":7090.0},{"date":"2023-05-18","close":7140.0},{"date":"2023-05-19","close":7170.0},{"date":"2023-05-22","close":7200.0},{"date":"2023-05-23","close":7170.0},{"date":"2023-05-24","close":7110.0},{"date":"2023-05-25","close":7070.0},{"date":"2023-05-26","close":7000.0},{"date":"2023-05-30","close":6920.0},{"date":"2023-05-31","close":6830.0},{"date":"2023-06-01","close":6880.0},{"date":"2023-06-02","close":6910.0},{"date":"2023-06-05","close":6950.0},{"date":"2023-06-07","close":6940.0},{"date":"2023-06-08","close":6930.0},{"date":"2023-06-09","close":6940.0},{"date":"2023-06-12","close":6800.0},{"date":"2023-06-13","close":6780.0},{"date":"2023-06-14","close":6780.0},{"date":"2023-06-15","close":6650.0},{"date":"2023-06-16","close":6720.0},{"date":"2023-06-19","close":6680.0},{"date":"2023-06-20","close":6780.0},{"date":"2023-06-21","close":6720.0},{"date":"2023-06-22","close":6740.0},{"date":"2023-06-23","close":6700.0},{"date":"2023-06-26","close":6630.0},{"date":"2023-06-27","close":6600.0},{"date":"2023-06-28","close":6540.0},{"date":"2023-06-29","close":6450.0},{"date":"2023-06-30","close":6480.0},{"date":"2023-07-03","close":6480.0},{"date":"2023-07-04","close":6430.0},{"date":"2023-07-05","close":6280.0},{"date":"2023-07-06","close":6120.0},{"date":"2023-07-07","close":6180.0},{"date":"2023-07-10","close":6150.0},{"date":"2023-07-11","close":6160.0},{"date":"2023-07-12","close":6300.0},{"date":"2023-07-13","close":6400.0},{"date":"2023-07-14","close":6230.0},{"date":"2023-07-17","close":6110.0},{"date":"2023-07-18","close":6070.0},{"date":"2023-07-19","close":6030.0},{"date":"2023-07-20","close":6030.0},{"date":"2023-07-21","close":6040.0},{"date":"2023-07-24","close":5720.0},{"date":"2023-07-25","close":5480.0},{"date":"2023-07-26","close":5200.0},{"date":"2023-07-27","close":5550.0},{"date":"2023-07-28","close":5560.0},{"date":"2023-07-31","close":5600.0},{"date":"2023-08-01","close":5670.0},{"date":"2023-08-02","close":5760.0},{"date":"2023-08-03","close":5710.0},{"date":"2023-08-04","close":5980.0},{"date":"2023-08-07","close":5930.0},{"date":"2023-08-08","close":5710.0},{"date":"2023-08-09","close":5750.0},{"date":"2023-08-10","close":7470.0},{"date":"2023-08-11","close":9710.0},{"date":"2023-08-14","close":10880.0},{"date":"2023-08-16","close":11110.0},{"date":"2023-08-17","close":10150.0},{"date":"2023-08-18","close":11150.0},{"date":"2023-08-21","close":10660.0},{"date":"2023-08-22","close":10500.0},{"date":"2023-08-23","close":10630.0},{"date":"2023-08-24","close":10800.0},{"date":"2023-08-25","close":10810.0},{"date":"2023-08-28","close":11120.0},{"date":"2023-08-29","close":11170.0},{"date":"2023-08-30","close":11180.0},{"date":"2023-08-31","close":11210.0},{"date":"2023-09-01","close":11210.0},{"date":"2023-09-04","close":10560.0},{"date":"2023-09-05","close":10370.0},{"date":"2023-09-06","close":10240.0},{"date":"2023-09-07","close":9660.0},{"date":"2023-09-08","close":9680.0},{"date":"2023-09-11","close":10950.0},{"date":"2023-09-12","close":10270.0},{"date":"2023-09-13","close":10550.0},{"date":"2023-09-14","close":10450.0},{"date":"2023-09-15","close":11040.0},{"date":"2023-09-18","close":11370.0},{"date":"2023-09-19","close":10830.0},{"date":"2023-09-20","close":10270.0},{"date":"2023-09-21","close":9770.0},{"date":"2023-09-22","close":10160.0},{"date":"2023-09-25","close":8310.0},{"date":"2023-09-26","close":7770.0},{"date":"2023-09-27","close":7910.0},{"date":"2023-10-04","close":7520.0},{"date":"2023-10-05","close":7270.0},{"date":"2023-10-06","close":7210.0},{"date":"2023-10-10","close":6960.0},{"date":"2023-10-11","close":7050.0},{"date":"2023-10-12","close":7200.0},{"date":"2023-10-13","close":6900.0},{"date":"2023-10-16","close":6700.0},{"date":"2023-10-17","close":7060.0},{"date":"2023-10-18","close":6840.0},{"date":"2023-10-19","close":6640.0},{"date":"2023-10-20","close":6490.0},{"date":"2023-10-23","close":6380.0},{"date":"2023-10-24","close":6550.0},{"date":"2023-10-25","close":7080.0},{"date":"2023-10-26","close":6600.0},{"date":"2023-10-27","close":6430.0},{"date":"2023-10-30","close":6660.0},{"date":"2023-10-31","close":6840.0},{"date":"2023-11-01","close":6820.0},{"date":"2023-11-02","close":6870.0},{"date":"2023-11-03","close":7080.0},{"date":"2023-11-06","close":7000.0},{"date":"2023-11-07","close":7260.0},{"date":"2023-11-08","close":7100.0},{"date":"2023-11-09","close":6930.0},{"date":"2023-11-10","close":6660.0},{"date":"2023-11-13","close":6480.0},{"date":"2023-11-14","close":6760.0},{"date":"2023-11-15","close":7000.0},{"date":"2023-11-16","close":7000.0},{"date":"2023-11-17","close":7150.0},{"date":"2023-11-20","close":6930.0},{"date":"2023-11-21","close":6970.0},{"date":"2023-11-22","close":6800.0},{"date":"2023-11-23","close":6760.0},{"date":"2023-11-24","close":6770.0},{"date":"2023-11-27","close":6660.0},{"date":"2023-11-28","close":6610.0},{"date":"2023-11-29","close":6590.0},{"date":"2023-11-30","close":6520.0},{"date":"2023-12-01","close":6470.0},{"date":"2023-12-04","close":6480.0},{"date":"2023-12-05","close":6390.0},{"date":"2023-12-06","close":6370.0},{"date":"2023-12-07","close":6220.0},{"date":"2023-12-08","close":6260.0},{"date":"2023-12-11","close":6310.0},{"date":"2023-12-12","close":6250.0},{"date":"2023-12-13","close":6170.0},{"date":"2023-12-14","close":6200.0},{"date":"2023-12-15","close":6200.0},{"date":"2023-12-18","close":6310.0},{"date":"2023-12-19","close":6330.0},{"date":"2023-12-20","close":6340.0},{"date":"2023-12-21","close":6330.0},{"date":"2023-12-22","close":6240.0},{"date":"2023-12-26","close":6170.0},{"date":"2023-12-27","close":6200.0},{"date":"2023-12-28","close":6350.0},{"date":"2024-01-02","close":6350.0},{"date":"2024-01-03","close":6370.0},{"date":"2024-01-04","close":6310.0},{"date":"2024-01-05","close":6410.0},{"date":"2024-01-08","close":6630.0},{"date":"2024-01-09","close":6860.0},{"date":"2024-01-10","close":6710.0},{"date":"2024-01-11","close":6880.0},{"date":"2024-01-12","close":6830.0},{"date":"2024-01-15","close":6590.0},{"date":"2024-01-16","close":6530.0},{"date":"2024-01-17","close":6330.0},{"date":"2024-01-18","close":6670.0},{"date":"2024-01-19","close":6580.0},{"date":"2024-01-22","close":6600.0},{"date":"2024-01-23","close":6720.0},{"date":"2024-01-24","close":6690.0},{"date":"2024-01-25","close":6600.0},{"date":"2024-01-26","close":6620.0},{"date":"2024-01-29","close":6420.0},{"date":"2024-01-30","close":6400.0},{"date":"2024-01-31","close":6210.0},{"date":"2024-02-01","close":6180.0},{"date":"2024-02-02","close":6310.0},{"date":"2024-02-05","close":6300.0},{"date":"2024-02-06","close":6300.0},{"date":"2024-02-07","close":6310.0},{"date":"2024-02-08","close":6390.0},{"date":"2024-02-13","close":6400.0},{"date":"2024-02-14","close":6390.0},{"date":"2024-02-15","close":6520.0},{"date":"2024-02-16","close":6440.0},{"date":"2024-02-19","close":6410.0},{"date":"2024-02-20","close":6380.0},{"date":"2024-02-21","close":6350.0},{"date":"2024-02-22","close":6310.0},{"date":"2024-02-23","close":6220.0},{"date":"2024-02-26","close":6210.0},{"date":"2024-02-27","close":6100.0},{"date":"2024-02-28","close":6100.0},{"date":"2024-02-29","close":6070.0},{"date":"2024-03-04","close":6060.0},{"date":"2024-03-05","close":6050.0},{"date":"2024-03-06","close":6040.0},{"date":"2024-03-07","close":5990.0},{"date":"2024-03-08","close":6030.0},{"date":"2024-03-11","close":6090.0},{"date":"2024-03-12","close":6040.0},{"date":"2024-03-13","close":6030.0},{"date":"2024-03-14","close":6020.0},{"date":"2024-03-15","close":5970.0},{"date":"2024-03-18","close":6000.0},{"date":"2024-03-19","close":5940.0},{"date":"2024-03-20","close":6010.0},{"date":"2024-03-21","close":6040.0},{"date":"2024-03-22","close":6080.0},{"date":"2024-03-25","close":6080.0},{"date":"2024-03-26","close":6070.0},{"date":"2024-03-27","close":6090.0},{"date":"2024-03-28","close":6070.0},{"date":"2024-03-29","close":6050.0},{"date":"2024-04-01","close":6950.0},{"date":"2024-04-02","close":6810.0},{"date":"2024-04-03","close":6660.0},{"date":"2024-04-04","close":6550.0},{"date":"2024-04-05","close":6580.0},{"date":"2024-04-08","close":6380.0},{"date":"2024-04-09","close":6440.0},{"date":"2024-04-11","close":6430.0},{"date":"2024-04-12","close":6640.0},{"date":"2024-04-15","close":6480.0},{"date":"2024-04-16","close":6560.0},{"date":"2024-04-17","close":6650.0},{"date":"2024-04-18","close":6900.0},{"date":"2024-04-19","close":6770.0},{"date":"2024-04-22","close":6690.0},{"date":"2024-04-23","close":6610.0},{"date":"2024-04-24","close":6770.0},{"date":"2024-04-25","close":6770.0},{"date":"2024-04-26","close":6680.0},{"date":"2024-04-29","close":6750.0},{"date":"2024-04-30","close":7400.0},{"date":"2024-05-02","close":7370.0},{"date":"2024-05-03","close":7140.0},{"date":"2024-05-07","close":7230.0},{"date":"2024-05-08","close":7110.0},{"date":"2024-05-09","close":7230.0},{"date":"2024-05-10","close":7700.0},{"date":"2024-05-13","close":7540.0},{"date":"2024-05-14","close":7600.0},{"date":"2024-05-16","close":9880.0},{"date":"2024-05-17","close":8600.0},{"date":"2024-05-20","close":8620.0},{"date":"2024-05-21","close":9200.0},{"date":"2024-05-22","close":9390.0},{"date":"2024-05-23","close":9370.0},{"date":"2024-05-24","close":9930.0},{"date":"2024-05-27","close":9900.0},{"date":"2024-05-28","close":10000.0},{"date":"2024-05-29","close":10000.0},{"date":"2024-05-30","close":9940.0},{"date":"2024-05-31","close":9730.0},{"date":"2024-06-03","close":9530.0},{"date":"2024-06-04","close":8980.0},{"date":"2024-06-05","close":8830.0},{"date":"2024-06-07","close":8670.0},{"date":"2024-06-10","close":8660.0},{"date":"2024-06-11","close":8630.0},{"date":"2024-06-12","close":9010.0},{"date":"2024-06-13","close":9150.0},{"date":"2024-06-14","close":9890.0},{"date":"2024-06-17","close":9500.0},{"date":"2024-06-18","close":9510.0},{"date":"2024-06-19","close":9130.0},{"date":"2024-06-20","close":8880.0},{"date":"2024-06-21","close":8930.0},{"date":"2024-06-24","close":8870.0},{"date":"2024-06-25","close":8740.0},{"date":"2024-06-26","close":8620.0},{"date":"2024-06-27","close":8880.0},{"date":"2024-06-28","close":8790.0},{"date":"2024-07-01","close":8930.0},{"date":"2024-07-02","close":8740.0},{"date":"2024-07-03","close":8390.0},{"date":"2024-07-04","close":8410.0},{"date":"2024-07-05","close":8400.0},{"date":"2024-07-08","close":8660.0},{"date":"2024-07-09","close":8650.0},{"date":"2024-07-10","close":8860.0},{"date":"2024-07-11","close":8710.0},{"date":"2024-07-12","close":8580.0},{"date":"2024-07-15","close":8480.0},{"date":"2024-07-16","close":8280.0},{"date":"2024-07-17","close":8450.0},{"date":"2024-07-18","close":8220.0},{"date":"2024-07-19","close":8120.0},{"date":"2024-07-22","close":8190.0},{"date":"2024-07-23","close":8320.0},{"date":"2024-07-24","close":8320.0},{"date":"2024-07-25","close":8160.0},{"date":"2024-07-26","close":8110.0},{"date":"2024-07-29","close":8570.0},{"date":"2024-07-30","close":8360.0},{"date":"2024-07-31","close":8360.0},{"date":"2024-08-01","close":8400.0},{"date":"2024-08-02","close":7800.0},{"date":"2024-08-05","close":7090.0},{"date":"2024-08-06","close":7370.0},{"date":"2024-08-07","close":7490.0},{"date":"2024-08-08","close":7370.0},{"date":"2024-08-09","close":7540.0},{"date":"2024-08-12","close":7670.0},{"date":"2024-08-13","close":7310.0},{"date":"2024-08-14","close":7340.0},{"date":"2024-08-16","close":7900.0},{"date":"2024-08-19","close":7850.0},{"date":"2024-08-20","close":7720.0},{"date":"2024-08-21","close":7650.0},{"date":"2024-08-22","close":7560.0},{"date":"2024-08-23","close":7410.0},{"date":"2024-08-26","close":7310.0},{"date":"2024-08-27","close":7340.0},{"date":"2024-08-28","close":7240.0},{"date":"2024-08-29","close":7000.0},{"date":"2024-08-30","close":7230.0},{"date":"2024-09-02","close":7550.0},{"date":"2024-09-03","close":7580.0},{"date":"2024-09-04","close":7400.0},{"date":"2024-09-05","close":7390.0},{"date":"2024-09-06","close":7210.0},{"date":"2024-09-09","close":7460.0},{"date":"2024-09-10","close":7300.0},{"date":"2024-09-11","close":7290.0},{"date":"2024-09-12","close":7490.0},{"date":"2024-09-13","close":7470.0},{"date":"2024-09-19","close":7340.0},{"date":"2024-09-20","close":7350.0},{"date":"2024-09-23","close":7440.0},{"date":"2024-09-24","close":7340.0},{"date":"2024-09-25","close":7480.0},{"date":"2024-09-26","close":7550.0},{"date":"2024-09-27","close":7690.0},{"date":"2024-09-30","close":7700.0},{"date":"2024-10-02","close":7430.0},{"date":"2024-10-04","close":7350.0},{"date":"2024-10-07","close":7500.0},{"date":"2024-10-08","close":7250.0},{"date":"2024-10-10","close":7300.0},{"date":"2024-10-11","close":7120.0},{"date":"2024-10-14","close":7120.0},{"date":"2024-10-15","close":7050.0},{"date":"2024-10-16","close":6970.0},{"date":"2024-10-17","close":6900.0},{"date":"2024-10-18","close":6980.0},{"date":"2024-10-21","close":7000.0},{"date":"2024-10-22","close":6630.0},{"date":"2024-10-23","close":6660.0},{"date":"2024-10-24","close":6600.0},{"date":"2024-10-25","close":6370.0},{"date":"2024-10-28","close":6500.0},{"date":"2024-10-29","close":6540.0},{"date":"2024-10-30","close":6590.0},{"date":"2024-10-31","close":6580.0},{"date":"2024-11-01","close":6590.0},{"date":"2024-11-04","close":6840.0},{"date":"2024-11-05","close":6850.0},{"date":"2024-11-06","close":6940.0},{"date":"2024-11-07","close":6940.0},{"date":"2024-11-08","close":6900.0},{"date":"2024-11-11","close":6490.0},{"date":"2024-11-12","close":6090.0},{"date":"2024-11-13","close":6080.0},{"date":"2024-11-14","close":5950.0},{"date":"2024-11-15","close":6250.0},{"date":"2024-11-18","close":6320.0},{"date":"2024-11-19","close":6240.0},{"date":"2024-11-20","close":6210.0},{"date":"2024-11-21","close":6150.0},{"date":"2024-11-22","close":6190.0},{"date":"2024-11-25","close":6350.0},{"date":"2024-11-26","close":6380.0},{"date":"2024-11-27","close":6270.0},{"date":"2024-11-28","close":6190.0},{"date":"2024-11-29","close":6090.0},{"date":"2024-12-02","close":6060.0},{"date":"2024-12-03","close":6420.0},{"date":"2024-12-04","close":6490.0},{"date":"2024-12-05","close":6150.0},{"date":"2024-12-06","close":6010.0},{"date":"2024-12-09","close":5610.0},{"date":"2024-12-10","close":6070.0},{"date":"2024-12-11","close":6310.0},{"date":"2024-12-12","close":6390.0},{"date":"2024-12-13","close":6490.0},{"date":"2024-12-16","close":6480.0},{"date":"2024-12-17","close":6380.0},{"date":"2024-12-18","close":6300.0},{"date":"2024-12-19","close":6330.0},{"date":"2024-12-20","close":6120.0},{"date":"2024-12-23","close":6170.0},{"date":"2024-12-24","close":6230.0},{"date":"2024-12-26","close":6270.0},{"date":"2024-12-27","close":6060.0},{"date":"2024-12-30","close":6210.0},{"date":"2025-01-02","close":6200.0},{"date":"2025-01-03","close":6280.0},{"date":"2025-01-06","close":6490.0},{"date":"2025-01-07","close":6460.0},{"date":"2025-01-08","close":6430.0},{"date":"2025-01-09","close":6530.0},{"date":"2025-01-10","close":6450.0},{"date":"2025-01-13","close":6460.0},{"date":"2025-01-14","close":6450.0},{"date":"2025-01-15","close":6390.0},{"date":"2025-01-16","close":6480.0},{"date":"2025-01-17","close":6510.0},{"date":"2025-01-20","close":6490.0},{"date":"2025-01-21","close":6420.0},{"date":"2025-01-22","close":6410.0},{"date":"2025-01-23","close":6270.0},{"date":"2025-01-24","close":6270.0},{"date":"2025-01-31","close":6210.0},{"date":"2025-02-03","close":6090.0},{"date":"2025-02-04","close":6180.0},{"date":"2025-02-05","close":6220.0},{"date":"2025-02-06","close":6230.0},{"date":"2025-02-07","close":6140.0},{"date":"2025-02-10","close":6170.0},{"date":"2025-02-11","close":6180.0},{"date":"2025-02-12","close":6080.0},{"date":"2025-02-13","close":6180.0},{"date":"2025-02-14","close":6370.0},{"date":"2025-02-17","close":6390.0},{"date":"2025-02-18","close":6340.0},{"date":"2025-02-19","close":6400.0},{"date":"2025-02-20","close":6760.0},{"date":"2025-02-21","close":6690.0},{"date":"2025-02-24","close":6640.0},{"date":"2025-02-25","close":6810.0},{"date":"2025-02-26","close":6660.0},{"date":"2025-02-27","close":6870.0},{"date":"2025-02-28","close":7110.0},{"date":"2025-03-04","close":6850.0},{"date":"2025-03-05","close":6860.0},{"date":"2025-03-06","close":6900.0},{"date":"2025-03-07","close":6740.0},{"date":"2025-03-10","close":6660.0},{"date":"2025-03-11","close":6710.0},{"date":"2025-03-12","close":6910.0},{"date":"2025-03-13","close":6810.0},{"date":"2025-03-14","close":6780.0},{"date":"2025-03-17","close":6700.0},{"date":"2025-03-18","close":6680.0},{"date":"2025-03-19","close":6610.0},{"date":"2025-03-20","close":6660.0},{"date":"2025-03-21","close":6830.0},{"date":"2025-03-24","close":6930.0},{"date":"2025-03-25","close":6830.0},{"date":"2025-03-26","close":6790.0},{"date":"2025-03-27","close":6680.0},{"date":"2025-03-28","close":6600.0},{"date":"2025-03-31","close":6350.0},{"date":"2025-04-01","close":6610.0},{"date":"2025-04-02","close":6700.0},{"date":"2025-04-03","close":6680.0},{"date":"2025-04-04","close":6830.0},{"date":"2025-04-07","close":6410.0},{"date":"2025-04-08","close":6380.0},{"date":"2025-04-09","close":6090.0},{"date":"2025-04-10","close":6440.0},{"date":"2025-04-11","close":6690.0},{"date":"2025-04-14","close":6800.0},{"date":"2025-04-15","close":6890.0},{"date":"2025-04-16","close":6830.0},{"date":"2025-04-17","close":7000.0},{"date":"2025-04-18","close":7000.0},{"date":"2025-04-21","close":6980.0},{"date":"2025-04-22","close":6810.0},{"date":"2025-04-23","close":6900.0},{"date":"2025-04-24","close":6920.0},{"date":"2025-04-25","close":6950.0},{"date":"2025-04-28","close":6860.0},{"date":"2025-04-29","close":6910.0},{"date":"2025-04-30","close":7050.0},{"date":"2025-05-02","close":7200.0},{"date":"2025-05-07","close":7170.0},{"date":"2025-05-08","close":7200.0},{"date":"2025-05-09","close":7190.0},{"date":"2025-05-12","close":7050.0},{"date":"2025-05-13","close":7100.0},{"date":"2025-05-14","close":7130.0},{"date":"2025-05-15","close":7020.0},{"date":"2025-05-16","close":6800.0},{"date":"2025-05-19","close":6720.0},{"date":"2025-05-20","close":6760.0},{"date":"2025-05-21","close":6770.0},{"date":"2025-05-22","close":6680.0},{"date":"2025-05-23","close":6810.0},{"date":"2025-05-26","close":6810.0},{"date":"2025-05-27","close":6810.0},{"date":"2025-05-28","close":6850.0},{"date":"2025-05-29","close":6870.0},{"date":"2025-05-30","close":6920.0},{"date":"2025-06-02","close":6930.0},{"date":"2025-06-04","close":7110.0},{"date":"2025-06-05","close":7140.0},{"date":"2025-06-09","close":7280.0},{"date":"2025-06-10","close":7370.0},{"date":"2025-06-11","close":7410.0},{"date":"2025-06-12","close":7350.0},{"date":"2025-06-13","close":7150.0},{"date":"2025-06-16","close":7150.0},{"date":"2025-06-17","close":7190.0},{"date":"2025-06-18","close":7220.0},{"date":"2025-06-19","close":7280.0},{"date":"2025-06-20","close":9460.0},{"date":"2025-06-23","close":9280.0},{"date":"2025-06-24","close":9290.0},{"date":"2025-06-25","close":8730.0},{"date":"2025-06-26","close":8570.0},{"date":"2025-06-27","close":8350.0},{"date":"2025-06-30","close":9190.0},{"date":"2025-07-01","close":9170.0},{"date":"2025-07-02","close":8890.0},{"date":"2025-07-03","close":8740.0},{"date":"2025-07-04","close":8730.0},{"date":"2025-07-07","close":8790.0},{"date":"2025-07-08","close":9010.0},{"date":"2025-07-09","close":9060.0},{"date":"2025-07-10","close":8940.0},{"date":"2025-07-11","close":9120.0},{"date":"2025-07-14","close":10980.0},{"date":"2025-07-15","close":10400.0},{"date":"2025-07-16","close":11330.0},{"date":"2025-07-17","close":11660.0},{"date":"2025-07-18","close":11280.0},{"date":"2025-07-21","close":10860.0},{"date":"2025-07-22","close":11050.0},{"date":"2025-07-23","close":11100.0},{"date":"2025-07-24","close":10950.0},{"date":"2025-07-25","close":10650.0},{"date":"2025-07-28","close":10290.0},{"date":"2025-07-29","close":10340.0},{"date":"2025-07-30","close":10260.0},{"date":"2025-07-31","close":10740.0},{"date":"2025-08-01","close":10240.0},{"date":"2025-08-04","close":10300.0},{"date":"2025-08-05","close":10370.0},{"date":"2025-08-06","close":11400.0},{"date":"2025-08-07","close":11260.0},{"date":"2025-08-08","close":10870.0},{"date":"2025-08-11","close":10460.0},{"date":"2025-08-12","close":10180.0},{"date":"2025-08-13","close":10220.0},{"date":"2025-08-14","close":10260.0},{"date":"2025-08-18","close":10020.0},{"date":"2025-08-19","close":10030.0},{"date":"2025-08-20","close":9940.0},{"date":"2025-08-21","close":9860.0},{"date":"2025-08-22","close":9840.0},{"date":"2025-08-25","close":9920.0},{"date":"2025-08-26","close":9880.0},{"date":"2025-08-27","close":9660.0},{"date":"2025-08-28","close":9700.0},{"date":"2025-08-29","close":10000.0},{"date":"2025-09-01","close":9650.0},{"date":"2025-09-02","close":9330.0},{"date":"2025-09-03","close":9270.0},{"date":"2025-09-04","close":9360.0},{"date":"2025-09-05","close":9450.0},{"date":"2025-09-08","close":9650.0},{"date":"2025-09-09","close":9960.0},{"date":"2025-09-10","close":9970.0},{"date":"2025-09-11","close":9900.0},{"date":"2025-09-12","close":10130.0},{"date":"2025-09-15","close":9980.0},{"date":"2025-09-16","close":9900.0},{"date":"2025-09-17","close":10150.0},{"date":"2025-09-18","close":10700.0},{"date":"2025-09-19","close":11050.0},{"date":"2025-09-22","close":11010.0},{"date":"2025-09-23","close":10570.0},{"date":"2025-09-24","close":10920.0},{"date":"2025-09-25","close":10960.0},{"date":"2025-09-26","close":11060.0},{"date":"2025-09-29","close":10970.0},{"date":"2025-09-30","close":10800.0},{"date":"2025-10-01","close":10530.0},{"date":"2025-10-02","close":10440.0},{"date":"2025-10-10","close":10170.0},{"date":"2025-10-13","close":10000.0},{"date":"2025-10-14","close":9640.0},{"date":"2025-10-15","close":9790.0},{"date":"2025-10-16","close":9750.0},{"date":"2025-10-17","close":9680.0},{"date":"2025-10-20","close":9970.0},{"date":"2025-10-21","close":9900.0},{"date":"2025-10-22","close":10030.0},{"date":"2025-10-23","close":10070.0},{"date":"2025-10-24","close":9980.0},{"date":"2025-10-27","close":10590.0},{"date":"2025-10-28","close":10430.0},{"date":"2025-10-29","close":10220.0},{"date":"2025-10-30","close":12750.0},{"date":"2025-10-31","close":12210.0},{"date":"2025-11-03","close":11260.0},{"date":"2025-11-04","close":10880.0},{"date":"2025-11-05","close":10330.0},{"date":"2025-11-06","close":10050.0},{"date":"2025-11-07","close":10160.0},{"date":"2025-11-10","close":10400.0},{"date":"2025-11-11","close":10430.0},{"date":"2025-11-12","close":10440.0},{"date":"2025-11-13","close":10240.0},{"date":"2025-11-14","close":10040.0},{"date":"2025-11-17","close":10000.0},{"date":"2025-11-18","close":9680.0},{"date":"2025-11-19","close":10170.0},{"date":"2025-11-20","close":10620.0},{"date":"2025-11-21","close":11010.0},{"date":"2025-11-24","close":10500.0},{"date":"2025-11-25","close":9910.0},{"date":"2025-11-26","close":10120.0},{"date":"2025-11-27","close":10020.0},{"date":"2025-11-28","close":10130.0},{"date":"2025-12-01","close":10070.0},{"date":"2025-12-02","close":10150.0},{"date":"2025-12-03","close":10060.0},{"date":"2025-12-04","close":10010.0},{"date":"2025-12-05","close":9960.0},{"date":"2025-12-08","close":9970.0},{"date":"2025-12-09","close":9930.0},{"date":"2025-12-10","close":9900.0},{"date":"2025-12-11","close":9900.0},{"date":"2025-12-12","close":9840.0},{"date":"2025-12-15","close":9740.0},{"date":"2025-12-16","close":9670.0},{"date":"2025-12-17","close":9490.0},{"date":"2025-12-18","close":9280.0},{"date":"2025-12-19","close":9310.0},{"date":"2025-12-22","close":9620.0},{"date":"2025-12-23","close":9720.0},{"date":"2025-12-24","close":9810.0},{"date":"2025-12-26","close":9550.0},{"date":"2025-12-29","close":9800.0},{"date":"2025-12-30","close":10040.0},{"date":"2026-01-02","close":12200.0},{"date":"2026-01-05","close":11700.0},{"date":"2026-01-06","close":10420.0},{"date":"2026-01-07","close":11290.0},{"date":"2026-01-08","close":10750.0},{"date":"2026-01-09","close":10480.0},{"date":"2026-01-12","close":10380.0},{"date":"2026-01-13","close":10150.0},{"date":"2026-01-14","close":10440.0},{"date":"2026-01-15","close":10320.0},{"date":"2026-01-16","close":10170.0},{"date":"2026-01-19","close":10150.0},{"date":"2026-01-20","close":10450.0},{"date":"2026-01-21","close":10240.0},{"date":"2026-01-22","close":10510.0},{"date":"2026-01-23","close":10590.0},{"date":"2026-01-26","close":10490.0},{"date":"2026-01-27","close":10460.0},{"date":"2026-01-28","close":10460.0},{"date":"2026-01-29","close":10550.0},{"date":"2026-01-30","close":10480.0},{"date":"2026-02-02","close":10210.0},{"date":"2026-02-03","close":10540.0},{"date":"2026-02-04","close":10810.0},{"date":"2026-02-05","close":10370.0},{"date":"2026-02-06","close":10080.0},{"date":"2026-02-09","close":10570.0},{"date":"2026-02-10","close":10580.0},{"date":"2026-02-11","close":10420.0},{"date":"2026-02-12","close":10440.0},{"date":"2026-02-13","close":10190.0},{"date":"2026-02-19","close":10210.0},{"date":"2026-02-20","close":10000.0},{"date":"2026-02-23","close":9930.0},{"date":"2026-02-24","close":9860.0},{"date":"2026-02-25","close":9730.0},{"date":"2026-02-26","close":9630.0},{"date":"2026-02-27","close":9580.0},{"date":"2026-03-03","close":9100.0},{"date":"2026-03-04","close":7800.0},{"date":"2026-03-05","close":8680.0},{"date":"2026-03-06","close":8660.0},{"date":"2026-03-09","close":8050.0},{"date":"2026-03-10","close":8530.0},{"date":"2026-03-11","close":8530.0},{"date":"2026-03-12","close":8580.0},{"date":"2026-03-13","close":8490.0},{"date":"2026-03-16","close":8480.0},{"date":"2026-03-17","close":8550.0},{"date":"2026-03-18","close":8540.0},{"date":"2026-03-19","close":8340.0},{"date":"2026-03-20","close":8550.0},{"date":"2026-03-23","close":8030.0},{"date":"2026-03-24","close":8230.0},{"date":"2026-03-25","close":8320.0},{"date":"2026-03-26","close":8010.0},{"date":"2026-03-27","close":8300.0},{"date":"2026-03-30","close":7910.0},{"date":"2026-03-31","close":7860.0},{"date":"2026-04-01","close":8080.0},{"date":"2026-04-02","close":7780.0},{"date":"2026-04-03","close":7830.0},{"date":"2026-04-06","close":7860.0},{"date":"2026-04-07","close":7750.0},{"date":"2026-04-08","close":8060.0},{"date":"2026-04-09","close":8070.0},{"date":"2026-04-10","close":8310.0},{"date":"2026-04-13","close":8120.0},{"date":"2026-04-14","close":8280.0},{"date":"2026-04-15","close":8390.0},{"date":"2026-04-16","close":8460.0},{"date":"2026-04-17","close":8480.0},{"date":"2026-04-20","close":8400.0},{"date":"2026-04-21","close":8360.0},{"date":"2026-04-22","close":8370.0},{"date":"2026-04-23","close":8380.0},{"date":"2026-04-24","close":9000.0},{"date":"2026-04-27","close":8940.0},{"date":"2026-04-28","close":9040.0},{"date":"2026-04-29","close":9150.0},{"date":"2026-04-30","close":8890.0},{"date":"2026-05-04","close":8840.0},{"date":"2026-05-06","close":8650.0},{"date":"2026-05-07","close":8550.0},{"date":"2026-05-08","close":8740.0},{"date":"2026-05-11","close":8710.0},{"date":"2026-05-12","close":8390.0},{"date":"2026-05-13","close":8440.0},{"date":"2026-05-14","close":8490.0},{"date":"2026-05-15","close":8360.0},{"date":"2026-05-18","close":8010.0},{"date":"2026-05-19","close":7920.0},{"date":"2026-05-20","close":7640.0},{"date":"2026-05-21","close":7680.0},{"date":"2026-05-22","close":7960.0},{"date":"2026-05-26","close":7910.0},{"date":"2026-05-27","close":7690.0},{"date":"2026-05-28","close":7390.0},{"date":"2026-05-29","close":7140.0},{"date":"2026-06-01","close":6900.0},{"date":"2026-06-02","close":6820.0},{"date":"2026-06-04","close":6800.0},{"date":"2026-06-05","close":6670.0},{"date":"2026-06-08","close":6360.0},{"date":"2026-06-09","close":6670.0},{"date":"2026-06-10","close":6630.0},{"date":"2026-06-11","close":6710.0},{"date":"2026-06-12","close":6980.0},{"date":"2026-06-15","close":6990.0},{"date":"2026-06-16","close":6980.0},{"date":"2026-06-17","close":6990.0},{"date":"2026-06-18","close":6760.0},{"date":"2026-06-19","close":6540.0},{"date":"2026-06-22","close":6340.0},{"date":"2026-06-23","close":5930.0},{"date":"2026-06-24","close":6050.0},{"date":"2026-06-25","close":6090.0},{"date":"2026-06-26","close":5970.0},{"date":"2026-06-29","close":6540.0},{"date":"2026-06-30","close":6330.0},{"date":"2026-07-01","close":6420.0},{"date":"2026-07-02","close":6400.0},{"date":"2026-07-03","close":6730.0},{"date":"2026-07-06","close":6530.0},{"date":"2026-07-07","close":6490.0},{"date":"2026-07-08","close":6470.0},{"date":"2026-07-09","close":6210.0},{"date":"2026-07-10","close":6470.0},{"date":"2026-07-13","close":6200.0},{"date":"2026-07-14","close":6170.0},{"date":"2026-07-15","close":6210.0},{"date":"2026-07-16","close":6270.0},{"date":"2026-07-20","close":5930.0},{"date":"2026-07-21","close":6010.0},{"date":"2026-07-22","close":5860.0},{"date":"2026-07-23","close":6140.0},{"date":"2026-07-24","close":5920.0},{"date":"2026-07-27","close":6050.0},{"date":"2026-07-28","close":5770.0},{"date":"2026-07-29","close":5380.0},{"date":"2026-07-30","close":5550.0},{"date":"2026-07-31","close":5830.0},{"date":"2026-08-03","close":5830.0},{"date":"2026-08-04","close":6090.0},{"date":"2026-08-05","close":6180.0},{"date":"2026-08-06","close":6400.0},{"date":"2026-08-07","close":6400.0},{"date":"2026-08-10","close":6620.0},{"date":"2026-08-11","close":6770.0},{"date":"2026-08-12","close":6940.0},{"date":"2026-08-13","close":6770.0},{"date":"2026-08-14","close":6660.0},{"date":"2026-08-18","close":6420.0},{"date":"2026-08-19","close":6280.0},{"date":"2026-08-20","close":6250.0},{"date":"2026-08-21","close":6260.0},{"date":"2026-08-24","close":6340.0},{"date":"2026-08-25","close":6800.0},{"date":"2026-08-26","close":6720.0},{"date":"2026-08-27","close":6480.0},{"date":"2026-08-28","close":6770.0},{"date":"2026-08-31","close":6700.0},{"date":"2026-09-01","close":6540.0},{"date":"2026-09-02","close":6310.0},{"date":"2026-09-03","close":6320.0},{"date":"2026-09-04","close":6340.0},{"date":"2026-09-07","close":6390.0},{"date":"2026-09-08","close":6320.0},{"date":"2026-09-09","close":6320.0},{"date":"2026-09-10","close":6280.0},{"date":"2026-09-11","close":6610.0},{"date":"2026-09-14","close":6520.0},{"date":"2026-09-15","close":6590.0},{"date":"2026-09-16","close":6530.0},{"date":"2026-09-17","close":6470.0},{"date":"2026-09-18","close":6370.0},{"date":"2026-09-21","close":6380.0},{"date":"2026-09-22","close":6350.0},{"date":"2026-09-23","close":6320.0},{"date":"2026-09-28","close":6330.0},{"date":"2026-09-29","close":6270.0},{"date":"2026-09-30","close":6240.0},{"date":"2026-10-01","close":6500.0},{"date":"2026-10-02","close":6480.0},{"date":"2026-10-06","close":6440.0},{"date":"2026-10-07","close":6590.0},{"date":"2026-10-08","close":6400.0},{"date":"2026-10-12","close":6050.0},{"date":"2026-10-13","close":5840.0},{"date":"2026-10-14","close":5930.0},{"date":"2026-10-15","close":5650.0},{"date":"2026-10-16","close":6020.0},{"date":"2026-10-19","close":6070.0},{"date":"2026-10-20","close":6000.0},{"date":"2026-10-21","close":5900.0},{"date":"2026-10-22","close":5670.0},{"date":"2026-10-23","close":5640.0}],"chart_data":[{"date":"2024-10-23","open":6630,"high":6770,"low":6560,"close":6660,"volume":44716,"rsi_14":19.41,"sma_20":7221.5,"sma_60":7484.17,"sma_120":8034.75},{"date":"2024-10-24","open":6570,"high":6750,"low":6540,"close":6600,"volume":37882,"rsi_14":22.15,"sma_20":7179.5,"sma_60":7455.5,"sma_120":8033.33},{"date":"2024-10-25","open":6550,"high":6700,"low":6300,"close":6370,"volume":94004,"rsi_14":20.12,"sma_20":7131.0,"sma_60":7423.0,"sma_120":8030.0},{"date":"2024-10-28","open":6430,"high":6520,"low":6380,"close":6500,"volume":22295,"rsi_14":19.14,"sma_20":7082.0,"sma_60":7395.33,"sma_120":8028.5},{"date":"2024-10-29","open":6440,"high":6580,"low":6440,"close":6540,"volume":25806,"rsi_14":24.82,"sma_20":7031.5,"sma_60":7369.17,"sma_120":8026.75},{"date":"2024-10-30","open":6540,"high":6650,"low":6530,"close":6590,"volume":26748,"rsi_14":24.82,"sma_20":6976.5,"sma_60":7336.17,"sma_120":8020.0},{"date":"2024-10-31","open":6530,"high":6620,"low":6450,"close":6580,"volume":23148,"rsi_14":28.23,"sma_20":6920.5,"sma_60":7306.5,"sma_120":8013.42},{"date":"2024-11-01","open":6790,"high":6940,"low":6570,"close":6590,"volume":110585,"rsi_14":29.51,"sma_20":6878.5,"sma_60":7277.0,"sma_120":8008.83},{"date":"2024-11-04","open":6810,"high":6880,"low":6660,"close":6840,"volume":106854,"rsi_14":42.66,"sma_20":6853.0,"sma_60":7251.0,"sma_120":8005.58},{"date":"2024-11-05","open":6840,"high":6990,"low":6760,"close":6850,"volume":62506,"rsi_14":45.59,"sma_20":6820.5,"sma_60":7235.17,"sma_120":8003.42},{"date":"2024-11-06","open":6870,"high":6960,"low":6730,"close":6940,"volume":64680,"rsi_14":51.45,"sma_20":6805.0,"sma_60":7232.67,"sma_120":8001.0},{"date":"2024-11-07","open":7001,"high":7041,"low":6879,"close":6940,"volume":32655,"rsi_14":45.0,"sma_20":6782.0,"sma_60":7223.83,"sma_120":7993.83},{"date":"2024-11-08","open":6940,"high":7020,"low":6830,"close":6900,"volume":35410,"rsi_14":46.53,"sma_20":6771.0,"sma_60":7214.0,"sma_120":7988.5},{"date":"2024-11-11","open":6800,"high":6800,"low":6460,"close":6490,"volume":65785,"rsi_14":45.27,"sma_20":6741.0,"sma_60":7199.33,"sma_120":7979.25},{"date":"2024-11-12","open":6430,"high":6520,"low":6090,"close":6090,"volume":103950,"rsi_14":34.59,"sma_20":6693.0,"sma_60":7175.17,"sma_120":7947.67},{"date":"2024-11-13","open":6090,"high":6240,"low":6040,"close":6080,"volume":60748,"rsi_14":35.56,"sma_20":6648.5,"sma_60":7148.67,"sma_120":7926.67},{"date":"2024-11-14","open":6030,"high":6170,"low":5950,"close":5950,"volume":65948,"rsi_14":37.65,"sma_20":6601.0,"sma_60":7126.0,"sma_120":7904.42},{"date":"2024-11-15","open":5850,"high":6350,"low":5830,"close":6250,"volume":66517,"rsi_14":43.32,"sma_20":6564.5,"sma_60":7107.83,"sma_120":7879.83},{"date":"2024-11-18","open":6250,"high":6370,"low":6100,"close":6320,"volume":43174,"rsi_14":44.21,"sma_20":6530.5,"sma_60":7081.5,"sma_120":7854.25},{"date":"2024-11-19","open":6380,"high":6380,"low":6210,"close":6240,"volume":10819,"rsi_14":40.93,"sma_20":6511.0,"sma_60":7054.67,"sma_120":7828.17},{"date":"2024-11-20","open":6240,"high":6320,"low":6110,"close":6210,"volume":20806,"rsi_14":40.51,"sma_20":6488.5,"sma_60":7029.5,"sma_120":7797.17},{"date":"2024-11-21","open":6300,"high":6330,"low":6150,"close":6150,"volume":15880,"rsi_14":39.0,"sma_20":6466.0,"sma_60":7004.5,"sma_120":7765.92},{"date":"2024-11-22","open":6150,"high":6290,"low":6100,"close":6190,"volume":39076,"rsi_14":31.84,"sma_20":6457.0,"sma_60":6981.67,"sma_120":7734.17},{"date":"2024-11-25","open":6330,"high":6400,"low":6240,"close":6350,"volume":28880,"rsi_14":37.11,"sma_20":6449.5,"sma_60":6964.0,"sma_120":7703.75},{"date":"2024-11-26","open":6300,"high":6450,"low":6300,"close":6380,"volume":19765,"rsi_14":35.11,"sma_20":6441.5,"sma_60":6948.5,"sma_120":7674.08},{"date":"2024-11-27","open":6440,"high":6440,"low":6240,"close":6270,"volume":27604,"rsi_14":34.92,"sma_20":6425.5,"sma_60":6930.67,"sma_120":7645.25},{"date":"2024-11-28","open":6200,"high":6300,"low":6190,"close":6190,"volume":25380,"rsi_14":31.41,"sma_20":6406.0,"sma_60":6913.17,"sma_120":7617.42},{"date":"2024-11-29","open":6200,"high":6290,"low":6050,"close":6090,"volume":17880,"rsi_14":37.5,"sma_20":6381.0,"sma_60":6898.0,"sma_120":7593.33},{"date":"2024-12-02","open":6110,"high":6180,"low":5970,"close":6060,"volume":31323,"rsi_14":48.78,"sma_20":6342.0,"sma_60":6878.5,"sma_120":7570.25},{"date":"2024-12-03","open":6100,"high":6700,"low":6060,"close":6420,"volume":159078,"rsi_14":60.76,"sma_20":6320.5,"sma_60":6859.67,"sma_120":7551.5},{"date":"2024-12-04","open":6200,"high":6530,"low":6150,"close":6490,"volume":126825,"rsi_14":67.76,"sma_20":6298.0,"sma_60":6841.5,"sma_120":7533.42},{"date":"2024-12-05","open":6390,"high":6390,"low":6150,"close":6150,"volume":73283,"rsi_14":46.79,"sma_20":6263.5,"sma_60":6820.67,"sma_120":7512.75},{"date":"2024-12-06","open":6190,"high":6240,"low":5860,"close":6010,"volume":68864,"rsi_14":40.49,"sma_20":6219.0,"sma_60":6797.67,"sma_120":7487.75},{"date":"2024-12-09","open":5900,"high":5930,"low":5580,"close":5610,"volume":67846,"rsi_14":33.85,"sma_20":6175.0,"sma_60":6771.0,"sma_120":7458.25},{"date":"2024-12-10","open":5520,"high":6150,"low":5520,"close":6070,"volume":90198,"rsi_14":47.06,"sma_20":6174.0,"sma_60":6747.83,"sma_120":7426.42},{"date":"2024-12-11","open":6010,"high":6340,"low":6010,"close":6310,"volume":59642,"rsi_14":53.12,"sma_20":6185.5,"sma_60":6731.33,"sma_120":7399.83},{"date":"2024-12-12","open":6320,"high":6440,"low":6190,"close":6390,"volume":52839,"rsi_14":53.85,"sma_20":6207.5,"sma_60":6716.33,"sma_120":7373.83},{"date":"2024-12-13","open":6390,"high":6530,"low":6340,"close":6490,"volume":47464,"rsi_14":52.76,"sma_20":6219.5,"sma_60":6699.67,"sma_120":7351.83},{"date":"2024-12-16","open":6600,"high":6600,"low":6380,"close":6480,"volume":64057,"rsi_14":51.98,"sma_20":6227.5,"sma_60":6683.17,"sma_120":7331.83},{"date":"2024-12-17","open":6480,"high":6490,"low":6320,"close":6380,"volume":38246,"rsi_14":52.19,"sma_20":6234.5,"sma_60":6667.17,"sma_120":7310.58},{"date":"2024-12-18","open":6300,"high":6430,"low":6280,"close":6300,"volume":23430,"rsi_14":52.19,"sma_20":6239.0,"sma_60":6649.67,"sma_120":7289.17},{"date":"2024-12-19","open":6250,"high":6390,"low":6100,"close":6330,"volume":38727,"rsi_14":54.92,"sma_20":6248.0,"sma_60":6631.17,"sma_120":7269.08},{"date":"2024-12-20","open":6250,"high":6350,"low":6080,"close":6120,"volume":52442,"rsi_14":51.15,"sma_20":6244.5,"sma_60":6610.83,"sma_120":7248.25},{"date":"2024-12-23","open":6130,"high":6230,"low":6110,"close":6170,"volume":18680,"rsi_14":44.59,"sma_20":6235.5,"sma_60":6589.0,"sma_120":7225.67},{"date":"2024-12-24","open":6170,"high":6350,"low":6150,"close":6230,"volume":25793,"rsi_14":44.35,"sma_20":6228.0,"sma_60":6567.0,"sma_120":7204.33},{"date":"2024-12-26","open":6230,"high":6300,"low":6100,"close":6270,"volume":54955,"rsi_14":53.0,"sma_20":6228.0,"sma_60":6543.33,"sma_120":7182.17},{"date":"2024-12-27","open":6120,"high":6250,"low":5990,"close":6060,"volume":33005,"rsi_14":51.21,"sma_20":6221.5,"sma_60":6516.0,"sma_120":7159.83},{"date":"2024-12-30","open":6000,"high":6210,"low":5900,"close":6210,"volume":18663,"rsi_14":66.48,"sma_20":6227.5,"sma_60":6495.67,"sma_120":7141.67},{"date":"2025-01-02","open":6130,"high":6280,"low":6130,"close":6200,"volume":47203,"rsi_14":54.74,"sma_20":6234.5,"sma_60":6476.5,"sma_120":7123.25},{"date":"2025-01-03","open":6240,"high":6290,"low":6200,"close":6280,"volume":35233,"rsi_14":48.76,"sma_20":6227.5,"sma_60":6456.17,"sma_120":7105.58},{"date":"2025-01-06","open":6570,"high":6600,"low":6390,"close":6490,"volume":121124,"rsi_14":53.73,"sma_20":6227.5,"sma_60":6443.5,"sma_120":7087.5},{"date":"2025-01-07","open":6370,"high":6540,"low":6370,"close":6460,"volume":49022,"rsi_14":48.82,"sma_20":6243.0,"sma_60":6429.5,"sma_120":7069.25},{"date":"2025-01-08","open":6460,"high":6460,"low":6320,"close":6430,"volume":33776,"rsi_14":48.06,"sma_20":6264.0,"sma_60":6418.0,"sma_120":7049.0},{"date":"2025-01-09","open":6480,"high":6580,"low":6360,"close":6530,"volume":45536,"rsi_14":55.81,"sma_20":6310.0,"sma_60":6408.67,"sma_120":7030.83},{"date":"2025-01-10","open":6530,"high":6550,"low":6400,"close":6450,"volume":33631,"rsi_14":55.81,"sma_20":6329.0,"sma_60":6398.67,"sma_120":7013.08},{"date":"2025-01-13","open":6360,"high":6550,"low":6340,"close":6460,"volume":41181,"rsi_14":55.12,"sma_20":6336.5,"sma_60":6390.17,"sma_120":6996.25},{"date":"2025-01-14","open":6520,"high":6520,"low":6340,"close":6450,"volume":36783,"rsi_14":65.42,"sma_20":6339.5,"sma_60":6382.67,"sma_120":6981.0},{"date":"2025-01-15","open":6450,"high":6450,"low":6310,"close":6390,"volume":48968,"rsi_14":60.19,"sma_20":6334.5,"sma_60":6372.83,"sma_120":6963.83},{"date":"2025-01-16","open":6420,"high":6500,"low":6410,"close":6480,"volume":48078,"rsi_14":61.26,"sma_20":6334.5,"sma_60":6364.17,"sma_120":6949.33},{"date":"2025-01-17","open":6440,"high":6520,"low":6420,"close":6510,"volume":27961,"rsi_14":60.91,"sma_20":6341.0,"sma_60":6362.17,"sma_120":6935.92},{"date":"2025-01-20","open":6450,"high":6510,"low":6370,"close":6490,"volume":21916,"rsi_14":73.63,"sma_20":6350.5,"sma_60":6359.33,"sma_120":6921.75},{"date":"2025-01-21","open":6490,"high":6590,"low":6370,"close":6420,"volume":38544,"rsi_14":62.65,"sma_20":6355.0,"sma_60":6356.33,"sma_120":6905.92},{"date":"2025-01-22","open":6450,"high":6470,"low":6360,"close":6410,"volume":34301,"rsi_14":62.65,"sma_20":6369.5,"sma_60":6357.0,"sma_120":6890.0},{"date":"2025-01-23","open":6360,"high":6360,"low":6180,"close":6270,"volume":54663,"rsi_14":49.44,"sma_20":6374.5,"sma_60":6353.17,"sma_120":6874.25},{"date":"2025-01-24","open":6270,"high":6280,"low":6170,"close":6270,"volume":29331,"rsi_14":33.82,"sma_20":6376.5,"sma_60":6348.67,"sma_120":6858.92},{"date":"2025-01-31","open":6270,"high":6270,"low":6170,"close":6210,"volume":28635,"rsi_14":32.39,"sma_20":6373.5,"sma_60":6342.33,"sma_120":6839.25},{"date":"2025-02-03","open":6170,"high":6170,"low":6010,"close":6090,"volume":63953,"rsi_14":28.75,"sma_20":6375.0,"sma_60":6334.17,"sma_120":6820.33},{"date":"2025-02-04","open":6100,"high":6240,"low":6100,"close":6180,"volume":32357,"rsi_14":27.85,"sma_20":6373.5,"sma_60":6327.33,"sma_120":6802.17},{"date":"2025-02-05","open":6200,"high":6270,"low":6160,"close":6220,"volume":31718,"rsi_14":34.67,"sma_20":6374.5,"sma_60":6317.0,"sma_120":6784.0},{"date":"2025-02-06","open":6220,"high":6250,"low":6170,"close":6230,"volume":24510,"rsi_14":34.67,"sma_20":6372.0,"sma_60":6306.67,"sma_120":6770.92},{"date":"2025-02-07","open":6230,"high":6240,"low":6060,"close":6140,"volume":38754,"rsi_14":31.33,"sma_20":6354.5,"sma_60":6293.33,"sma_120":6763.0},{"date":"2025-02-10","open":6140,"high":6180,"low":5990,"close":6170,"volume":36674,"rsi_14":36.25,"sma_20":6340.0,"sma_60":6282.17,"sma_120":6753.0},{"date":"2025-02-11","open":6180,"high":6200,"low":6100,"close":6180,"volume":39201,"rsi_14":29.17,"sma_20":6327.5,"sma_60":6270.17,"sma_120":6742.08},{"date":"2025-02-12","open":6180,"high":6180,"low":6040,"close":6080,"volume":53781,"rsi_14":22.78,"sma_20":6305.0,"sma_60":6263.33,"sma_120":6731.33},{"date":"2025-02-13","open":6090,"high":6200,"low":6080,"close":6180,"volume":28345,"rsi_14":32.18,"sma_20":6291.5,"sma_60":6264.83,"sma_120":6720.0},{"date":"2025-02-14","open":6250,"high":6390,"low":6200,"close":6370,"volume":81378,"rsi_14":47.47,"sma_20":6287.0,"sma_60":6269.67,"sma_120":6709.17},{"date":"2025-02-17","open":6370,"high":6430,"low":6220,"close":6390,"volume":42091,"rsi_14":49.0,"sma_20":6284.0,"sma_60":6277.0,"sma_120":6701.5},{"date":"2025-02-18","open":6380,"high":6410,"low":6300,"close":6340,"volume":26376,"rsi_14":53.85,"sma_20":6281.5,"sma_60":6278.5,"sma_120":6693.17},{"date":"2025-02-19","open":6340,"high":6420,"low":6280,"close":6400,"volume":59070,"rsi_14":56.7,"sma_20":6277.5,"sma_60":6279.83,"sma_120":6680.67},{"date":"2025-02-20","open":7040,"high":7040,"low":6640,"close":6760,"volume":898369,"rsi_14":71.65,"sma_20":6290.0,"sma_60":6288.5,"sma_120":6671.58},{"date":"2025-02-21","open":6800,"high":6870,"low":6630,"close":6690,"volume":151751,"rsi_14":74.59,"sma_20":6300.0,"sma_60":6296.5,"sma_120":6663.0},{"date":"2025-02-24","open":6610,"high":6690,"low":6550,"close":6640,"volume":113538,"rsi_14":69.49,"sma_20":6311.0,"sma_60":6304.67,"sma_120":6654.58},{"date":"2025-02-25","open":6630,"high":6910,"low":6590,"close":6810,"volume":251531,"rsi_14":72.52,"sma_20":6331.0,"sma_60":6315.0,"sma_120":6648.33},{"date":"2025-02-26","open":6880,"high":6880,"low":6620,"close":6660,"volume":122875,"rsi_14":64.83,"sma_20":6350.5,"sma_60":6320.17,"sma_120":6642.08},{"date":"2025-02-27","open":6700,"high":6960,"low":6650,"close":6870,"volume":261695,"rsi_14":73.25,"sma_20":6380.5,"sma_60":6328.33,"sma_120":6638.42},{"date":"2025-02-28","open":6790,"high":7490,"low":6670,"close":7110,"volume":940535,"rsi_14":76.4,"sma_20":6425.5,"sma_60":6342.33,"sma_120":6636.5},{"date":"2025-03-04","open":7110,"high":7180,"low":6800,"close":6850,"volume":160389,"rsi_14":66.5,"sma_20":6463.5,"sma_60":6353.33,"sma_120":6633.25},{"date":"2025-03-05","open":6850,"high":6970,"low":6760,"close":6860,"volume":100720,"rsi_14":70.1,"sma_20":6497.5,"sma_60":6366.17,"sma_120":6632.08},{"date":"2025-03-06","open":6860,"high":7050,"low":6760,"close":6900,"volume":120634,"rsi_14":69.15,"sma_20":6531.5,"sma_60":6380.17,"sma_120":6629.33},{"date":"2025-03-07","open":6900,"high":6970,"low":6680,"close":6740,"volume":92818,"rsi_14":60.0,"sma_20":6557.0,"sma_60":6385.5,"sma_120":6622.58},{"date":"2025-03-10","open":6660,"high":6740,"low":6650,"close":6660,"volume":45436,"rsi_14":57.07,"sma_20":6583.0,"sma_60":6388.33,"sma_120":6614.92},{"date":"2025-03-11","open":6510,"high":6730,"low":6400,"close":6710,"volume":59361,"rsi_14":59.69,"sma_20":6610.0,"sma_60":6397.67,"sma_120":6609.17},{"date":"2025-03-12","open":6720,"high":6970,"low":6610,"close":6910,"volume":98645,"rsi_14":62.44,"sma_20":6646.5,"sma_60":6412.67,"sma_120":6605.17},{"date":"2025-03-13","open":6990,"high":6990,"low":6760,"close":6810,"volume":50602,"rsi_14":51.4,"sma_20":6683.0,"sma_60":6432.67,"sma_120":6601.83},{"date":"2025-03-14","open":6810,"high":6890,"low":6760,"close":6780,"volume":32255,"rsi_14":52.57,"sma_20":6713.0,"sma_60":6444.5,"sma_120":6596.17},{"date":"2025-03-17","open":6730,"high":6840,"low":6670,"close":6700,"volume":55486,"rsi_14":51.69,"sma_20":6729.5,"sma_60":6451.0,"sma_120":6591.17},{"date":"2025-03-18","open":6710,"high":6760,"low":6620,"close":6680,"volume":48422,"rsi_14":46.01,"sma_20":6744.0,"sma_60":6455.83,"sma_120":6586.08},{"date":"2025-03-19","open":6710,"high":6710,"low":6570,"close":6610,"volume":60048,"rsi_14":48.39,"sma_20":6757.5,"sma_60":6457.83,"sma_120":6578.75},{"date":"2025-03-20","open":6620,"high":7150,"low":6615,"close":6660,"volume":232494,"rsi_14":42.45,"sma_20":6770.5,"sma_60":6460.83,"sma_120":6572.0},{"date":"2025-03-21","open":6730,"high":6900,"low":6650,"close":6830,"volume":122222,"rsi_14":39.39,"sma_20":6774.0,"sma_60":6468.33,"sma_120":6567.75},{"date":"2025-03-24","open":6910,"high":7000,"low":6830,"close":6930,"volume":142032,"rsi_14":53.45,"sma_20":6786.0,"sma_60":6478.83,"sma_120":6564.25},{"date":"2025-03-25","open":6910,"high":6970,"low":6750,"close":6830,"volume":57219,"rsi_14":48.8,"sma_20":6795.5,"sma_60":6487.17,"sma_120":6559.17},{"date":"2025-03-26","open":6780,"high":6870,"low":6730,"close":6790,"volume":53003,"rsi_14":45.6,"sma_20":6794.5,"sma_60":6498.33,"sma_120":6554.58},{"date":"2025-03-27","open":6780,"high":6820,"low":6670,"close":6680,"volume":37872,"rsi_14":47.5,"sma_20":6795.5,"sma_60":6506.83,"sma_120":6547.92},{"date":"2025-03-28","open":6680,"high":6740,"low":6550,"close":6600,"volume":48897,"rsi_14":47.5,"sma_20":6782.0,"sma_60":6513.0,"sma_120":6540.0},{"date":"2025-03-31","open":6570,"high":6580,"low":6350,"close":6350,"volume":81673,"rsi_14":37.14,"sma_20":6744.0,"sma_60":6514.33,"sma_120":6528.83},{"date":"2025-04-01","open":6360,"high":6700,"low":6360,"close":6610,"volume":81283,"rsi_14":39.73,"sma_20":6732.0,"sma_60":6523.5,"sma_120":6519.75},{"date":"2025-04-02","open":6640,"high":6810,"low":6450,"close":6700,"volume":94001,"rsi_14":46.21,"sma_20":6724.0,"sma_60":6531.67,"sma_120":6513.67},{"date":"2025-04-03","open":6580,"high":6740,"low":6500,"close":6680,"volume":44084,"rsi_14":46.53,"sma_20":6713.0,"sma_60":6539.67,"sma_120":6508.08},{"date":"2025-04-04","open":6620,"high":6860,"low":6520,"close":6830,"volume":96473,"rsi_14":54.3,"sma_20":6717.5,"sma_60":6548.83,"sma_120":6502.5},{"date":"2025-04-07","open":6750,"high":6750,"low":6400,"close":6410,"volume":80921,"rsi_14":42.93,"sma_20":6705.0,"sma_60":6547.5,"sma_120":6495.5},{"date":"2025-04-08","open":6460,"high":6580,"low":6370,"close":6380,"volume":72119,"rsi_14":43.85,"sma_20":6688.5,"sma_60":6546.17,"sma_120":6487.83},{"date":"2025-04-09","open":6360,"high":6410,"low":6010,"close":6090,"volume":66677,"rsi_14":36.49,"sma_20":6647.5,"sma_60":6540.5,"sma_120":6479.25},{"date":"2025-04-10","open":6280,"high":6450,"low":6150,"close":6440,"volume":71492,"rsi_14":41.48,"sma_20":6629.0,"sma_60":6539.0,"sma_120":6473.83},{"date":"2025-04-11","open":6340,"high":6690,"low":6310,"close":6690,"volume":79094,"rsi_14":45.08,"sma_20":6624.5,"sma_60":6543.0,"sma_120":6470.83},{"date":"2025-04-14","open":6760,"high":6830,"low":6660,"close":6800,"volume":78261,"rsi_14":49.39,"sma_20":6629.5,"sma_60":6548.67,"sma_120":6469.42},{"date":"2025-04-15","open":6840,"high":6910,"low":6750,"close":6890,"volume":67262,"rsi_14":52.0,"sma_20":6640.0,"sma_60":6556.0,"sma_120":6469.33},{"date":"2025-04-16","open":6890,"high":6980,"low":6780,"close":6830,"volume":77056,"rsi_14":53.06,"sma_20":6651.0,"sma_60":6563.33,"sma_120":6468.08},{"date":"2025-04-17","open":6850,"high":7030,"low":6840,"close":7000,"volume":114573,"rsi_14":57.87,"sma_20":6668.0,"sma_60":6572.0,"sma_120":6468.08},{"date":"2025-04-18","open":7030,"high":7090,"low":6820,"close":7000,"volume":59767,"rsi_14":64.19,"sma_20":6676.5,"sma_60":6580.17,"sma_120":6471.17},{"date":"2025-04-21","open":7000,"high":7030,"low":6900,"close":6980,"volume":50050,"rsi_14":59.02,"sma_20":6679.0,"sma_60":6588.33,"sma_120":6473.83},{"date":"2025-04-22","open":6930,"high":7020,"low":6800,"close":6810,"volume":39842,"rsi_14":52.58,"sma_20":6678.0,"sma_60":6594.83,"sma_120":6475.58},{"date":"2025-04-23","open":6900,"high":6930,"low":6810,"close":6900,"volume":44723,"rsi_14":55.0,"sma_20":6683.5,"sma_60":6603.0,"sma_120":6480.0},{"date":"2025-04-24","open":6950,"high":7010,"low":6860,"close":6920,"volume":52646,"rsi_14":52.17,"sma_20":6695.5,"sma_60":6613.83,"sma_120":6483.5},{"date":"2025-04-25","open":6920,"high":6970,"low":6840,"close":6950,"volume":42689,"rsi_14":66.07,"sma_20":6713.0,"sma_60":6625.17,"sma_120":6486.92},{"date":"2025-04-28","open":7020,"high":7020,"low":6860,"close":6860,"volume":32160,"rsi_14":63.79,"sma_20":6738.5,"sma_60":6636.0,"sma_120":6489.17},{"date":"2025-04-29","open":6900,"high":6950,"low":6860,"close":6910,"volume":41868,"rsi_14":77.33,"sma_20":6753.5,"sma_60":6649.67,"sma_120":6491.92},{"date":"2025-04-30","open":7000,"high":7190,"low":6950,"close":7050,"volume":219138,"rsi_14":73.64,"sma_20":6771.0,"sma_60":6664.17,"sma_120":6495.75},{"date":"2025-05-02","open":7080,"high":7200,"low":6990,"close":7200,"volume":134020,"rsi_14":71.43,"sma_20":6797.0,"sma_60":6680.5,"sma_120":6498.75},{"date":"2025-05-07","open":7200,"high":7250,"low":7020,"close":7170,"volume":102454,"rsi_14":66.67,"sma_20":6814.0,"sma_60":6696.17,"sma_120":6501.42},{"date":"2025-05-08","open":7150,"high":7330,"low":7090,"close":7200,"volume":147208,"rsi_14":64.76,"sma_20":6853.5,"sma_60":6713.83,"sma_120":6503.58},{"date":"2025-05-09","open":7270,"high":7280,"low":7080,"close":7190,"volume":94637,"rsi_14":68.0,"sma_20":6894.0,"sma_60":6730.83,"sma_120":6506.5},{"date":"2025-05-12","open":7190,"high":7230,"low":7050,"close":7050,"volume":71947,"rsi_14":52.58,"sma_20":6942.0,"sma_60":6745.33,"sma_120":6507.75},{"date":"2025-05-13","open":7050,"high":7120,"low":7025,"close":7100,"volume":60159,"rsi_14":54.9,"sma_20":6975.0,"sma_60":6762.33,"sma_120":6512.83},{"date":"2025-05-14","open":7100,"high":7130,"low":7000,"close":7130,"volume":41715,"rsi_14":57.28,"sma_20":6997.0,"sma_60":6778.17,"sma_120":6521.5},{"date":"2025-05-15","open":7130,"high":7130,"low":6980,"close":7020,"volume":41423,"rsi_14":60.82,"sma_20":7008.0,"sma_60":6789.0,"sma_120":6529.33},{"date":"2025-05-16","open":7000,"high":7000,"low":6770,"close":6800,"volume":71190,"rsi_14":45.45,"sma_20":7003.5,"sma_60":6795.83,"sma_120":6536.42},{"date":"2025-05-19","open":6800,"high":6890,"low":6460,"close":6720,"volume":116972,"rsi_14":41.38,"sma_20":6998.0,"sma_60":6802.17,"sma_120":6540.33},{"date":"2025-05-20","open":6870,"high":6870,"low":6660,"close":6760,"volume":39278,"rsi_14":41.88,"sma_20":6986.0,"sma_60":6808.17,"sma_120":6544.0},{"date":"2025-05-21","open":6760,"high":6860,"low":6700,"close":6770,"volume":41525,"rsi_14":45.87,"sma_20":6974.5,"sma_60":6808.33,"sma_120":6548.42},{"date":"2025-05-22","open":6760,"high":6800,"low":6680,"close":6680,"volume":31424,"rsi_14":39.82,"sma_20":6959.5,"sma_60":6808.17,"sma_120":6552.33},{"date":"2025-05-23","open":6730,"high":6840,"low":6680,"close":6810,"volume":57670,"rsi_14":39.29,"sma_20":6959.5,"sma_60":6811.0,"sma_120":6557.83},{"date":"2025-05-26","open":6800,"high":6850,"low":6720,"close":6810,"volume":34901,"rsi_14":29.9,"sma_20":6955.0,"sma_60":6811.0,"sma_120":6563.0},{"date":"2025-05-27","open":6770,"high":6900,"low":6750,"close":6810,"volume":30753,"rsi_14":30.85,"sma_20":6949.5,"sma_60":6813.5,"sma_120":6566.83},{"date":"2025-05-28","open":6880,"high":6900,"low":6770,"close":6850,"volume":37784,"rsi_14":31.58,"sma_20":6944.5,"sma_60":6813.17,"sma_120":6570.75},{"date":"2025-05-29","open":6960,"high":6960,"low":6790,"close":6870,"volume":48267,"rsi_14":33.33,"sma_20":6945.0,"sma_60":6809.17,"sma_120":6575.75},{"date":"2025-05-30","open":6860,"high":6970,"low":6830,"close":6920,"volume":52676,"rsi_14":42.53,"sma_20":6945.5,"sma_60":6810.33,"sma_120":6581.83},{"date":"2025-06-02","open":6950,"high":7010,"low":6870,"close":6930,"volume":72535,"rsi_14":39.76,"sma_20":6939.5,"sma_60":6811.5,"sma_120":6588.83},{"date":"2025-06-04","open":6950,"high":7110,"low":6910,"close":7110,"volume":99238,"rsi_14":48.98,"sma_20":6935.0,"sma_60":6815.0,"sma_120":6597.58},{"date":"2025-06-05","open":7150,"high":7180,"low":7070,"close":7140,"volume":75504,"rsi_14":56.67,"sma_20":6933.5,"sma_60":6821.67,"sma_120":6603.58},{"date":"2025-06-09","open":7180,"high":7290,"low":7140,"close":7280,"volume":106163,"rsi_14":79.27,"sma_20":6937.5,"sma_60":6832.0,"sma_120":6610.17},{"date":"2025-06-10","open":7290,"high":7370,"low":7170,"close":7370,"volume":117879,"rsi_14":89.16,"sma_20":6946.5,"sma_60":6843.0,"sma_120":6620.33},{"date":"2025-06-11","open":7370,"high":7470,"low":7310,"close":7410,"volume":99551,"rsi_14":89.16,"sma_20":6964.5,"sma_60":6851.33,"sma_120":6632.0},{"date":"2025-06-12","open":7410,"high":7420,"low":7290,"close":7350,"volume":99196,"rsi_14":82.95,"sma_20":6977.0,"sma_60":6860.33,"sma_120":6646.5},{"date":"2025-06-13","open":7350,"high":7380,"low":7050,"close":7150,"volume":111003,"rsi_14":73.74,"sma_20":6978.0,"sma_60":6866.5,"sma_120":6655.5},{"date":"2025-06-16","open":7130,"high":7180,"low":7020,"close":7150,"volume":62172,"rsi_14":69.77,"sma_20":6984.5,"sma_60":6874.0,"sma_120":6662.5},{"date":"2025-06-17","open":7150,"high":7220,"low":7090,"close":7190,"volume":67284,"rsi_14":71.11,"sma_20":7004.0,"sma_60":6882.5,"sma_120":6669.17},{"date":"2025-06-18","open":7170,"high":7240,"low":7100,"close":7220,"volume":80923,"rsi_14":72.04,"sma_20":7029.0,"sma_60":6892.67,"sma_120":6675.25},{"date":"2025-06-19","open":7210,"high":7350,"low":7210,"close":7280,"volume":77146,"rsi_14":72.63,"sma_20":7055.0,"sma_60":6903.0,"sma_120":6681.92},{"date":"2025-06-20","open":7280,"high":9460,"low":7280,"close":9460,"volume":10233538,"rsi_14":91.64,"sma_20":7189.5,"sma_60":6946.83,"sma_120":6707.58},{"date":"2025-06-23","open":9180,"high":9640,"low":9030,"close":9280,"volume":5454051,"rsi_14":86.42,"sma_20":7319.5,"sma_60":6986.0,"sma_120":6732.42},{"date":"2025-06-24","open":9370,"high":9370,"low":9040,"close":9290,"volume":1386254,"rsi_14":86.42,"sma_20":7443.5,"sma_60":7027.0,"sma_120":6757.08},{"date":"2025-06-25","open":9240,"high":9240,"low":8550,"close":8730,"volume":1097137,"rsi_14":72.38,"sma_20":7539.5,"sma_60":7059.33,"sma_120":6778.83},{"date":"2025-06-26","open":8690,"high":8740,"low":8440,"close":8570,"volume":468312,"rsi_14":69.07,"sma_20":7627.5,"sma_60":7090.83,"sma_120":6798.83},{"date":"2025-06-27","open":8450,"high":8560,"low":8220,"close":8350,"volume":418362,"rsi_14":63.97,"sma_20":7702.5,"sma_60":7120.0,"sma_120":6816.5},{"date":"2025-06-30","open":8420,"high":9860,"low":8420,"close":9190,"volume":13755260,"rsi_14":69.87,"sma_20":7818.5,"sma_60":7167.33,"sma_120":6840.83},{"date":"2025-07-01","open":9100,"high":9190,"low":8880,"close":9170,"volume":748238,"rsi_14":69.3,"sma_20":7931.0,"sma_60":7210.0,"sma_120":6866.75},{"date":"2025-07-02","open":9200,"high":9320,"low":8740,"close":8890,"volume":550818,"rsi_14":66.11,"sma_20":8029.0,"sma_60":7246.5,"sma_120":6889.08},{"date":"2025-07-03","open":9090,"high":9090,"low":8710,"close":8740,"volume":265097,"rsi_14":66.81,"sma_20":8110.5,"sma_60":7280.83,"sma_120":6910.25},{"date":"2025-07-04","open":8770,"high":9190,"low":8680,"close":8730,"volume":430411,"rsi_14":66.67,"sma_20":8190.0,"sma_60":7312.5,"sma_120":6930.67},{"date":"2025-07-07","open":8500,"high":8960,"low":8430,"close":8790,"volume":251348,"rsi_14":66.81,"sma_20":8265.5,"sma_60":7352.17,"sma_120":6949.83},{"date":"2025-07-08","open":9020,"high":9220,"low":8850,"close":9010,"volume":362486,"rsi_14":68.08,"sma_20":8347.5,"sma_60":7396.0,"sma_120":6971.08},{"date":"2025-07-09","open":8980,"high":9290,"low":8900,"close":9060,"volume":472448,"rsi_14":68.02,"sma_20":8430.0,"sma_60":7445.5,"sma_120":6993.0},{"date":"2025-07-10","open":9070,"high":9070,"low":8800,"close":8940,"volume":194883,"rsi_14":40.97,"sma_20":8509.5,"sma_60":7487.17,"sma_120":7013.08},{"date":"2025-07-11","open":9010,"high":9150,"low":8800,"close":9120,"volume":311887,"rsi_14":47.22,"sma_20":8608.0,"sma_60":7527.67,"sma_120":7035.33},{"date":"2025-07-14","open":11090,"high":11790,"low":10620,"close":10980,"volume":6922181,"rsi_14":67.86,"sma_20":8799.5,"sma_60":7597.33,"sma_120":7073.0},{"date":"2025-07-15","open":10700,"high":10750,"low":10380,"close":10400,"volume":1035023,"rsi_14":67.58,"sma_20":8960.0,"sma_60":7655.83,"sma_120":7105.92},{"date":"2025-07-16","open":11980,"high":12730,"low":11110,"close":11330,"volume":5444323,"rsi_14":75.0,"sma_20":9165.5,"sma_60":7730.83,"sma_120":7147.08},{"date":"2025-07-17","open":11130,"high":11750,"low":10930,"close":11660,"volume":949945,"rsi_14":79.4,"sma_20":9384.5,"sma_60":7808.5,"sma_120":7190.25},{"date":"2025-07-18","open":11280,"high":11860,"low":10980,"close":11280,"volume":781665,"rsi_14":70.21,"sma_20":9475.5,"sma_60":7879.83,"sma_120":7230.0},{"date":"2025-07-21","open":11020,"high":11150,"low":10810,"close":10860,"volume":302939,"rsi_14":65.17,"sma_20":9554.5,"sma_60":7944.5,"sma_120":7266.42},{"date":"2025-07-22","open":11660,"high":11920,"low":10850,"close":11050,"volume":899597,"rsi_14":69.71,"sma_20":9642.5,"sma_60":8015.17,"sma_120":7305.0},{"date":"2025-07-23","open":11400,"high":11430,"low":11040,"close":11100,"volume":397204,"rsi_14":71.93,"sma_20":9761.0,"sma_60":8085.17,"sma_120":7344.08},{"date":"2025-07-24","open":11100,"high":11130,"low":10860,"close":10950,"volume":220392,"rsi_14":70.11,"sma_20":9880.0,"sma_60":8152.33,"sma_120":7383.08},{"date":"2025-07-25","open":10880,"high":10900,"low":10630,"close":10650,"volume":195394,"rsi_14":66.15,"sma_20":9995.0,"sma_60":8214.0,"sma_120":7419.58},{"date":"2025-07-28","open":10660,"high":10690,"low":10250,"close":10290,"volume":288482,"rsi_14":60.85,"sma_20":10050.0,"sma_60":8271.17,"sma_120":7453.58},{"date":"2025-07-29","open":10390,"high":10620,"low":10120,"close":10340,"volume":210771,"rsi_14":60.85,"sma_20":10108.5,"sma_60":8328.33,"sma_120":7489.0},{"date":"2025-07-30","open":10850,"high":10850,"low":10260,"close":10260,"volume":368594,"rsi_14":61.26,"sma_20":10177.0,"sma_60":8381.83,"sma_120":7523.0},{"date":"2025-07-31","open":10320,"high":10800,"low":10320,"close":10740,"volume":503171,"rsi_14":63.15,"sma_20":10277.0,"sma_60":8440.83,"sma_120":7560.67},{"date":"2025-08-01","open":10770,"high":10800,"low":9700,"close":10240,"volume":277001,"rsi_14":42.29,"sma_20":10352.5,"sma_60":8492.0,"sma_120":7594.08},{"date":"2025-08-04","open":10120,"high":10460,"low":10110,"close":10300,"volume":133957,"rsi_14":48.83,"sma_20":10428.0,"sma_60":8543.67,"sma_120":7628.75},{"date":"2025-08-05","open":10430,"high":10450,"low":10210,"close":10370,"volume":150783,"rsi_14":35.96,"sma_20":10496.0,"sma_60":8596.67,"sma_120":7663.75},{"date":"2025-08-06","open":10430,"high":11900,"low":10270,"close":11400,"volume":4574810,"rsi_14":46.84,"sma_20":10613.0,"sma_60":8669.17,"sma_120":7707.25},{"date":"2025-08-07","open":11260,"high":11310,"low":10950,"close":11260,"volume":602457,"rsi_14":49.74,"sma_20":10729.0,"sma_60":8738.5,"sma_120":7750.42},{"date":"2025-08-08","open":11130,"high":11200,"low":10820,"close":10870,"volume":440005,"rsi_14":50.13,"sma_20":10816.5,"sma_60":8800.83,"sma_120":7789.5},{"date":"2025-08-11","open":10960,"high":10960,"low":10390,"close":10460,"volume":357242,"rsi_14":42.75,"sma_20":10790.5,"sma_60":8858.17,"sma_120":7823.58},{"date":"2025-08-12","open":10720,"high":10820,"low":10140,"close":10180,"volume":243619,"rsi_14":39.3,"sma_20":10779.5,"sma_60":8914.5,"sma_120":7855.17},{"date":"2025-08-13","open":10260,"high":10320,"low":10000,"close":10220,"volume":152703,"rsi_14":41.29,"sma_20":10724.0,"sma_60":8972.83,"sma_120":7887.5},{"date":"2025-08-14","open":10270,"high":10340,"low":10160,"close":10260,"volume":99721,"rsi_14":45.04,"sma_20":10654.0,"sma_60":9031.17,"sma_120":7919.67},{"date":"2025-08-18","open":10070,"high":10220,"low":9960,"close":10020,"volume":90718,"rsi_14":46.46,"sma_20":10591.0,"sma_60":9085.33,"sma_120":7946.83},{"date":"2025-08-19","open":10020,"high":10170,"low":9930,"close":10030,"volume":108392,"rsi_14":45.89,"sma_20":10549.5,"sma_60":9141.17,"sma_120":7974.67},{"date":"2025-08-20","open":9790,"high":9990,"low":9700,"close":9940,"volume":126679,"rsi_14":45.77,"sma_20":10494.0,"sma_60":9193.33,"sma_120":8002.17},{"date":"2025-08-21","open":9940,"high":10050,"low":9830,"close":9860,"volume":88580,"rsi_14":36.98,"sma_20":10432.0,"sma_60":9244.17,"sma_120":8027.58},{"date":"2025-08-22","open":9910,"high":9970,"low":9800,"close":9840,"volume":87338,"rsi_14":43.1,"sma_20":10376.5,"sma_60":9294.67,"sma_120":8054.08},{"date":"2025-08-25","open":9930,"high":9960,"low":9800,"close":9920,"volume":68122,"rsi_14":43.49,"sma_20":10340.0,"sma_60":9345.83,"sma_120":8079.5},{"date":"2025-08-26","open":9930,"high":10000,"low":9760,"close":9880,"volume":96304,"rsi_14":41.52,"sma_20":10319.5,"sma_60":9396.0,"sma_120":8102.58},{"date":"2025-08-27","open":9870,"high":9940,"low":9650,"close":9660,"volume":70534,"rsi_14":8.17,"sma_20":10285.5,"sma_60":9441.67,"sma_120":8126.0},{"date":"2025-08-28","open":9730,"high":9830,"low":9620,"close":9700,"volume":45250,"rsi_14":10.61,"sma_20":10257.5,"sma_60":9487.83,"sma_120":8149.67},{"date":"2025-08-29","open":9660,"high":10070,"low":9600,"close":10000,"volume":139380,"rsi_14":26.98,"sma_20":10220.5,"sma_60":9536.0,"sma_120":8175.5},{"date":"2025-09-01","open":9770,"high":9880,"low":9650,"close":9650,"volume":67699,"rsi_14":27.87,"sma_20":10191.0,"sma_60":9577.83,"sma_120":8199.75},{"date":"2025-09-02","open":9740,"high":9740,"low":9210,"close":9330,"volume":139259,"rsi_14":27.27,"sma_20":10142.5,"sma_60":9612.0,"sma_120":8222.0},{"date":"2025-09-03","open":9310,"high":9370,"low":9220,"close":9270,"volume":67417,"rsi_14":24.87,"sma_20":10087.5,"sma_60":9643.67,"sma_120":8243.33},{"date":"2025-09-04","open":9360,"high":9460,"low":9310,"close":9360,"volume":72653,"rsi_14":26.8,"sma_20":9985.5,"sma_60":9676.17,"sma_120":8263.75},{"date":"2025-09-05","open":9450,"high":9800,"low":9320,"close":9450,"volume":96726,"rsi_14":34.08,"sma_20":9895.0,"sma_60":9711.17,"sma_120":8285.75},{"date":"2025-09-08","open":9700,"high":9700,"low":9580,"close":9650,"volume":74264,"rsi_14":40.4,"sma_20":9834.0,"sma_60":9752.83,"sma_120":8309.67},{"date":"2025-09-09","open":9770,"high":10020,"low":9690,"close":9960,"volume":156636,"rsi_14":50.45,"sma_20":9809.0,"sma_60":9799.67,"sma_120":8336.83},{"date":"2025-09-10","open":10010,"high":10050,"low":9770,"close":9970,"volume":65072,"rsi_14":52.58,"sma_20":9798.5,"sma_60":9846.0,"sma_120":8364.25},{"date":"2025-09-11","open":10020,"high":10150,"low":9840,"close":9900,"volume":117446,"rsi_14":51.38,"sma_20":9782.5,"sma_60":9890.67,"sma_120":8391.67},{"date":"2025-09-12","open":9990,"high":10180,"low":9960,"close":10130,"volume":115724,"rsi_14":54.51,"sma_20":9776.0,"sma_60":9938.17,"sma_120":8420.58},{"date":"2025-09-15","open":10140,"high":10140,"low":9860,"close":9980,"volume":72113,"rsi_14":52.05,"sma_20":9774.0,"sma_60":9946.83,"sma_120":8446.83},{"date":"2025-09-16","open":10010,"high":10250,"low":9850,"close":9900,"volume":79797,"rsi_14":55.22,"sma_20":9767.5,"sma_60":9957.17,"sma_120":8471.58},{"date":"2025-09-17","open":10100,"high":10280,"low":9960,"close":10150,"volume":224852,"rsi_14":58.96,"sma_20":9778.0,"sma_60":9971.5,"sma_120":8499.25},{"date":"2025-09-18","open":11386,"high":11395,"low":10551,"close":10700,"volume":954801,"rsi_14":63.6,"sma_20":9823.5,"sma_60":10005.5,"sma_120":8532.42},{"date":"2025-09-19","open":10740,"high":11150,"low":10610,"close":11050,"volume":458380,"rsi_14":75.36,"sma_20":9884.0,"sma_60":10046.83,"sma_120":8568.83},{"date":"2025-09-22","open":11260,"high":11360,"low":10800,"close":11010,"volume":436308,"rsi_14":83.87,"sma_20":9938.5,"sma_60":10091.17,"sma_120":8605.58},{"date":"2025-09-23","open":10920,"high":10980,"low":10500,"close":10570,"volume":213481,"rsi_14":72.73,"sma_20":9973.0,"sma_60":10114.17,"sma_120":8640.75},{"date":"2025-09-24","open":11100,"high":11280,"low":10810,"close":10920,"volume":302197,"rsi_14":75.0,"sma_20":10036.0,"sma_60":10143.33,"sma_120":8676.67},{"date":"2025-09-25","open":11150,"high":11150,"low":10810,"close":10960,"volume":199104,"rsi_14":74.59,"sma_20":10099.0,"sma_60":10177.83,"sma_120":8712.17},{"date":"2025-09-26","open":10910,"high":11060,"low":10760,"close":11060,"volume":185381,"rsi_14":73.74,"sma_20":10152.0,"sma_60":10216.5,"sma_120":8748.67},{"date":"2025-09-29","open":10950,"high":11170,"low":10720,"close":10970,"volume":192683,"rsi_14":68.36,"sma_20":10218.0,"sma_60":10253.83,"sma_120":8783.17},{"date":"2025-09-30","open":11360,"high":11360,"low":10710,"close":10800,"volume":276444,"rsi_14":64.26,"sma_20":10291.5,"sma_60":10287.33,"sma_120":8819.75},{"date":"2025-10-01","open":10960,"high":10960,"low":10500,"close":10530,"volume":119163,"rsi_14":60.13,"sma_20":10354.5,"sma_60":10312.67,"sma_120":8854.33},{"date":"2025-10-02","open":10550,"high":10550,"low":10200,"close":10440,"volume":149318,"rsi_14":55.03,"sma_20":10408.0,"sma_60":10335.5,"sma_120":8890.5},{"date":"2025-10-10","open":10470,"high":10470,"low":10110,"close":10170,"volume":113540,"rsi_14":53.07,"sma_20":10444.0,"sma_60":10356.0,"sma_120":8921.58},{"date":"2025-10-13","open":9940,"high":10090,"low":9860,"close":10000,"volume":81759,"rsi_14":51.57,"sma_20":10461.5,"sma_60":10370.67,"sma_120":8949.17},{"date":"2025-10-14","open":10090,"high":10090,"low":9630,"close":9640,"volume":172932,"rsi_14":42.25,"sma_20":10445.5,"sma_60":10348.33,"sma_120":8972.83},{"date":"2025-10-15","open":9650,"high":9800,"low":9640,"close":9790,"volume":46681,"rsi_14":32.62,"sma_20":10436.5,"sma_60":10338.17,"sma_120":8997.0},{"date":"2025-10-16","open":9860,"high":9930,"low":9710,"close":9750,"volume":64912,"rsi_14":24.81,"sma_20":10429.0,"sma_60":10311.83,"sma_120":9021.33},{"date":"2025-10-17","open":9790,"high":9860,"low":9610,"close":9680,"volume":63826,"rsi_14":24.52,"sma_20":10406.5,"sma_60":10278.83,"sma_120":9043.67},{"date":"2025-10-20","open":9770,"high":9990,"low":9700,"close":9970,"volume":97950,"rsi_14":37.8,"sma_20":10406.0,"sma_60":10257.0,"sma_120":9068.42},{"date":"2025-10-21","open":10000,"high":10000,"low":9850,"close":9900,"volume":103171,"rsi_14":26.61,"sma_20":10406.0,"sma_60":10241.0,"sma_120":9092.75},{"date":"2025-10-22","open":9960,"high":10130,"low":9770,"close":10030,"volume":108960,"rsi_14":29.52,"sma_20":10400.0,"sma_60":10224.0,"sma_120":9119.58},{"date":"2025-10-23","open":10390,"high":10400,"low":9970,"close":10070,"volume":201278,"rsi_14":27.6,"sma_20":10365.0,"sma_60":10206.83,"sma_120":9146.0},{"date":"2025-10-24","open":10100,"high":10220,"low":9950,"close":9980,"volume":113393,"rsi_14":27.6,"sma_20":10311.5,"sma_60":10190.67,"sma_120":9171.5},{"date":"2025-10-27","open":10150,"high":10650,"low":10140,"close":10590,"volume":257692,"rsi_14":46.04,"sma_20":10290.5,"sma_60":10189.67,"sma_120":9201.83},{"date":"2025-10-28","open":10580,"high":10780,"low":10360,"close":10430,"volume":187772,"rsi_14":48.03,"sma_20":10283.5,"sma_60":10192.0,"sma_120":9231.58},{"date":"2025-10-29","open":10480,"high":10560,"low":10090,"close":10220,"volume":137094,"rsi_14":46.04,"sma_20":10248.5,"sma_60":10190.0,"sma_120":9259.17},{"date":"2025-10-30","open":10920,"high":13080,"low":10680,"close":12750,"volume":11053495,"rsi_14":76.22,"sma_20":10338.0,"sma_60":10231.5,"sma_120":9306.67},{"date":"2025-10-31","open":12550,"high":12560,"low":11600,"close":12210,"volume":2156050,"rsi_14":70.89,"sma_20":10395.5,"sma_60":10256.0,"sma_120":9348.42},{"date":"2025-11-03","open":12230,"high":12240,"low":11180,"close":11260,"volume":1298092,"rsi_14":63.78,"sma_20":10410.0,"sma_60":10273.0,"sma_120":9382.5},{"date":"2025-11-04","open":11070,"high":11090,"low":10830,"close":10880,"volume":566890,"rsi_14":58.92,"sma_20":10414.0,"sma_60":10282.67,"sma_120":9413.17},{"date":"2025-11-05","open":10810,"high":10890,"low":10230,"close":10330,"volume":456153,"rsi_14":54.38,"sma_20":10404.0,"sma_60":10282.0,"sma_120":9439.33},{"date":"2025-11-06","open":10540,"high":10620,"low":10000,"close":10050,"volume":300468,"rsi_14":52.71,"sma_20":10385.0,"sma_60":10259.5,"sma_120":9464.33},{"date":"2025-11-07","open":9900,"high":10880,"low":9900,"close":10160,"volume":906392,"rsi_14":51.43,"sma_20":10384.5,"sma_60":10241.17,"sma_120":9489.83},{"date":"2025-11-10","open":10650,"high":10650,"low":10180,"close":10400,"volume":297677,"rsi_14":53.67,"sma_20":10404.5,"sma_60":10233.33,"sma_120":9517.08},{"date":"2025-11-11","open":10770,"high":10790,"low":10270,"close":10430,"volume":298108,"rsi_14":52.98,"sma_20":10444.0,"sma_60":10232.83,"sma_120":9545.5},{"date":"2025-11-12","open":10400,"high":10740,"low":10300,"close":10440,"volume":222651,"rsi_14":52.77,"sma_20":10476.5,"sma_60":10237.17,"sma_120":9575.83},{"date":"2025-11-13","open":10440,"high":10510,"low":10200,"close":10240,"volume":188349,"rsi_14":51.91,"sma_20":10501.0,"sma_60":10237.5,"sma_120":9605.17},{"date":"2025-11-14","open":10100,"high":10510,"low":10020,"close":10040,"volume":210889,"rsi_14":45.7,"sma_20":10519.0,"sma_60":10233.83,"sma_120":9632.5},{"date":"2025-11-17","open":10050,"high":10070,"low":9920,"close":10000,"volume":94444,"rsi_14":46.57,"sma_20":10520.5,"sma_60":10233.5,"sma_120":9659.42},{"date":"2025-11-18","open":10010,"high":10120,"low":9600,"close":9680,"volume":207933,"rsi_14":45.77,"sma_20":10509.5,"sma_60":10227.67,"sma_120":9684.42},{"date":"2025-11-19","open":9720,"high":11050,"low":9700,"close":10170,"volume":2326066,"rsi_14":20.28,"sma_20":10516.5,"sma_60":10231.5,"sma_120":9712.42},{"date":"2025-11-20","open":10110,"high":10980,"low":10040,"close":10620,"volume":1305997,"rsi_14":31.29,"sma_20":10544.0,"sma_60":10244.17,"sma_120":9744.17},{"date":"2025-11-21","open":12030,"high":12140,"low":10830,"close":11010,"volume":2200402,"rsi_14":46.61,"sma_20":10595.5,"sma_60":10263.67,"sma_120":9779.17},{"date":"2025-11-24","open":11120,"high":11170,"low":10440,"close":10500,"volume":591536,"rsi_14":45.03,"sma_20":10591.0,"sma_60":10273.33,"sma_120":9809.58},{"date":"2025-11-25","open":10440,"high":10500,"low":9910,"close":9910,"volume":420323,"rsi_14":44.56,"sma_20":10565.0,"sma_60":10273.83,"sma_120":9834.92},{"date":"2025-11-26","open":10020,"high":10120,"low":9910,"close":10120,"volume":231145,"rsi_14":50.92,"sma_20":10560.0,"sma_60":10281.5,"sma_120":9861.58},{"date":"2025-11-27","open":10040,"high":10250,"low":9950,"close":10020,"volume":181516,"rsi_14":48.15,"sma_20":10423.5,"sma_60":10286.83,"sma_120":9887.33},{"date":"2025-11-28","open":10060,"high":10220,"low":10030,"close":10130,"volume":205914,"rsi_14":46.3,"sma_20":10319.5,"sma_60":10289.0,"sma_120":9912.5},{"date":"2025-12-01","open":10200,"high":10230,"low":10030,"close":10070,"volume":141017,"rsi_14":45.11,"sma_20":10260.0,"sma_60":10296.0,"sma_120":9936.92},{"date":"2025-12-02","open":10070,"high":10150,"low":10000,"close":10150,"volume":109381,"rsi_14":46.13,"sma_20":10223.5,"sma_60":10309.67,"sma_120":9960.83},{"date":"2025-12-03","open":10140,"high":10140,"low":10010,"close":10060,"volume":93997,"rsi_14":47.53,"sma_20":10210.0,"sma_60":10322.83,"sma_120":9983.25},{"date":"2025-12-04","open":10060,"high":10090,"low":9960,"close":10010,"volume":103579,"rsi_14":49.57,"sma_20":10208.0,"sma_60":10333.67,"sma_120":10004.92},{"date":"2025-12-05","open":10000,"high":10030,"low":9900,"close":9960,"volume":84106,"rsi_14":49.43,"sma_20":10198.0,"sma_60":10342.17,"sma_120":10026.67},{"date":"2025-12-08","open":9960,"high":10100,"low":9960,"close":9970,"volume":100374,"rsi_14":54.55,"sma_20":10176.5,"sma_60":10347.5,"sma_120":10050.17},{"date":"2025-12-09","open":10040,"high":10040,"low":9910,"close":9930,"volume":70342,"rsi_14":45.62,"sma_20":10151.5,"sma_60":10347.0,"sma_120":10073.33},{"date":"2025-12-10","open":9950,"high":9950,"low":9890,"close":9900,"volume":42189,"rsi_14":34.48,"sma_20":10124.5,"sma_60":10345.83,"sma_120":10095.92},{"date":"2025-12-11","open":9920,"high":10020,"low":9860,"close":9900,"volume":91247,"rsi_14":21.24,"sma_20":10107.5,"sma_60":10345.83,"sma_120":10118.25},{"date":"2025-12-12","open":9920,"high":9960,"low":9770,"close":9840,"volume":88489,"rsi_14":27.7,"sma_20":10097.5,"sma_60":10341.0,"sma_120":10139.58},{"date":"2025-12-15","open":9740,"high":9870,"low":9670,"close":9740,"volume":83134,"rsi_14":41.41,"sma_20":10084.5,"sma_60":10337.0,"sma_120":10141.92},{"date":"2025-12-16","open":9770,"high":9790,"low":9650,"close":9670,"volume":96430,"rsi_14":23.53,"sma_20":10084.0,"sma_60":10333.17,"sma_120":10145.17},{"date":"2025-12-17","open":9720,"high":9770,"low":9450,"close":9490,"volume":103390,"rsi_14":21.51,"sma_20":10050.0,"sma_60":10322.17,"sma_120":10146.83},{"date":"2025-12-18","open":9380,"high":9440,"low":9250,"close":9280,"volume":81344,"rsi_14":8.74,"sma_20":9983.0,"sma_60":10297.33,"sma_120":10151.42},{"date":"2025-12-19","open":9280,"high":9330,"low":9210,"close":9310,"volume":70913,"rsi_14":12.0,"sma_20":9898.0,"sma_60":10268.33,"sma_120":10157.58},{"date":"2025-12-22","open":9450,"high":9690,"low":9420,"close":9620,"volume":86624,"rsi_14":28.46,"sma_20":9854.0,"sma_60":10245.17,"sma_120":10168.17},{"date":"2025-12-23","open":9770,"high":10090,"low":9630,"close":9720,"volume":161936,"rsi_14":36.29,"sma_20":9844.5,"sma_60":10231.0,"sma_120":10172.58},{"date":"2025-12-24","open":9870,"high":9900,"low":9670,"close":9810,"volume":65369,"rsi_14":42.19,"sma_20":9829.0,"sma_60":10212.5,"sma_120":10177.92},{"date":"2025-12-26","open":9800,"high":9800,"low":9400,"close":9550,"volume":65326,"rsi_14":36.24,"sma_20":9805.5,"sma_60":10189.0,"sma_120":10183.42},{"date":"2025-12-29","open":9550,"high":9880,"low":9500,"close":9800,"volume":94183,"rsi_14":45.09,"sma_20":9789.0,"sma_60":10168.0,"sma_120":10192.25},{"date":"2025-12-30","open":9820,"high":10110,"low":9800,"close":10040,"volume":250063,"rsi_14":52.85,"sma_20":9787.5,"sma_60":10152.5,"sma_120":10203.17},{"date":"2026-01-02","open":11390,"high":12500,"low":10740,"close":12200,"volume":10522067,"rsi_14":78.33,"sma_20":9890.0,"sma_60":10175.83,"sma_120":10231.58},{"date":"2026-01-05","open":12240,"high":12910,"low":10980,"close":11700,"volume":10910149,"rsi_14":69.74,"sma_20":9972.0,"sma_60":10195.33,"sma_120":10254.0},{"date":"2026-01-06","open":11300,"high":11300,"low":10380,"close":10420,"volume":2086428,"rsi_14":55.02,"sma_20":9992.5,"sma_60":10195.17,"sma_120":10265.33},{"date":"2026-01-07","open":10420,"high":12670,"low":10000,"close":11290,"volume":12118406,"rsi_14":61.83,"sma_20":10059.0,"sma_60":10213.83,"sma_120":10284.92},{"date":"2026-01-08","open":11020,"high":11350,"low":10600,"close":10750,"volume":1955502,"rsi_14":57.69,"sma_20":10098.0,"sma_60":10226.33,"sma_120":10298.5},{"date":"2026-01-09","open":10750,"high":11250,"low":10470,"close":10480,"volume":1684831,"rsi_14":56.96,"sma_20":10125.5,"sma_60":10240.33,"sma_120":10294.33},{"date":"2026-01-12","open":10480,"high":10700,"low":10280,"close":10380,"volume":697400,"rsi_14":57.86,"sma_20":10149.5,"sma_60":10250.17,"sma_120":10294.17},{"date":"2026-01-13","open":10430,"high":10450,"low":10110,"close":10150,"volume":498084,"rsi_14":55.83,"sma_20":10162.0,"sma_60":10256.83,"sma_120":10284.33},{"date":"2026-01-14","open":10160,"high":10780,"low":10160,"close":10440,"volume":893875,"rsi_14":55.71,"sma_20":10192.0,"sma_60":10269.5,"sma_120":10274.17},{"date":"2026-01-15","open":10400,"high":10590,"low":10250,"close":10320,"volume":312596,"rsi_14":54.17,"sma_20":10221.0,"sma_60":10275.33,"sma_120":10266.17},{"date":"2026-01-16","open":10500,"high":10500,"low":10150,"close":10170,"volume":364536,"rsi_14":54.43,"sma_20":10280.0,"sma_60":10282.17,"sma_120":10260.42},{"date":"2026-01-19","open":10170,"high":10200,"low":10050,"close":10150,"volume":293665,"rsi_14":52.58,"sma_20":10323.5,"sma_60":10283.5,"sma_120":10252.92},{"date":"2026-01-20","open":10170,"high":10850,"low":10080,"close":10450,"volume":1002142,"rsi_14":53.0,"sma_20":10380.5,"sma_60":10291.33,"sma_120":10247.5},{"date":"2026-01-21","open":10220,"high":10390,"low":10070,"close":10240,"volume":415235,"rsi_14":29.92,"sma_20":10411.5,"sma_60":10285.5,"sma_120":10241.58},{"date":"2026-01-22","open":10280,"high":10790,"low":10190,"close":10510,"volume":893156,"rsi_14":37.2,"sma_20":10451.0,"sma_60":10286.83,"sma_120":10240.42},{"date":"2026-01-23","open":10540,"high":10670,"low":10310,"close":10590,"volume":456544,"rsi_14":52.46,"sma_20":10490.0,"sma_60":10293.0,"sma_120":10242.92},{"date":"2026-01-26","open":10600,"high":10750,"low":10410,"close":10490,"volume":371379,"rsi_14":35.07,"sma_20":10537.0,"sma_60":10255.33,"sma_120":10244.17},{"date":"2026-01-27","open":10470,"high":10700,"low":10370,"close":10460,"volume":370297,"rsi_14":43.32,"sma_20":10570.0,"sma_60":10226.17,"sma_120":10245.83},{"date":"2026-01-28","open":10500,"high":10630,"low":10400,"close":10460,"volume":390194,"rsi_14":49.47,"sma_20":10591.0,"sma_60":10212.83,"sma_120":10243.5},{"date":"2026-01-29","open":10420,"high":10685,"low":10210,"close":10550,"volume":549503,"rsi_14":54.5,"sma_20":10508.5,"sma_60":10207.33,"sma_120":10246.08},{"date":"2026-01-30","open":10600,"high":10610,"low":10300,"close":10480,"volume":330270,"rsi_14":59.54,"sma_20":10447.5,"sma_60":10209.83,"sma_120":10247.58},{"date":"2026-02-02","open":10460,"high":10640,"low":10030,"close":10210,"volume":426328,"rsi_14":43.27,"sma_20":10437.0,"sma_60":10212.5,"sma_120":10246.25},{"date":"2026-02-03","open":10320,"high":10570,"low":10240,"close":10540,"volume":322758,"rsi_14":55.73,"sma_20":10399.5,"sma_60":10218.83,"sma_120":10239.08},{"date":"2026-02-04","open":10490,"high":10950,"low":10430,"close":10810,"volume":818027,"rsi_14":65.69,"sma_20":10402.5,"sma_60":10229.5,"sma_120":10235.33},{"date":"2026-02-05","open":10500,"high":10930,"low":10300,"close":10370,"volume":756238,"rsi_14":54.03,"sma_20":10397.0,"sma_60":10229.0,"sma_120":10231.17},{"date":"2026-02-06","open":10290,"high":10290,"low":9630,"close":10080,"volume":386258,"rsi_14":48.73,"sma_20":10382.0,"sma_60":10223.17,"sma_120":10228.0},{"date":"2026-02-09","open":10260,"high":10960,"low":10260,"close":10570,"volume":864747,"rsi_14":52.04,"sma_20":10403.0,"sma_60":10225.33,"sma_120":10231.25},{"date":"2026-02-10","open":10580,"high":10650,"low":10460,"close":10580,"volume":272531,"rsi_14":51.97,"sma_20":10472.5,"sma_60":10412.33,"sma_120":10222.67},{"date":"2026-02-11","open":10700,"high":10710,"low":10390,"close":10420,"volume":216226,"rsi_14":48.57,"sma_20":10481.5,"sma_60":10425.67,"sma_120":10222.83},{"date":"2026-02-12","open":10500,"high":10550,"low":10360,"close":10440,"volume":163772,"rsi_14":49.59,"sma_20":10478.0,"sma_60":10439.33,"sma_120":10223.17},{"date":"2026-02-13","open":10350,"high":10350,"low":10160,"close":10190,"volume":253941,"rsi_14":44.98,"sma_20":10462.0,"sma_60":10447.17,"sma_120":10221.17},{"date":"2026-02-19","open":10270,"high":10400,"low":10080,"close":10210,"volume":217996,"rsi_14":45.39,"sma_20":10443.0,"sma_60":10455.33,"sma_120":10219.33},{"date":"2026-02-20","open":10180,"high":10310,"low":9920,"close":10000,"volume":367574,"rsi_14":42.12,"sma_20":10413.5,"sma_60":10458.5,"sma_120":10215.67},{"date":"2026-02-23","open":10050,"high":10060,"low":9920,"close":9930,"volume":248426,"rsi_14":39.31,"sma_20":10385.5,"sma_60":10460.5,"sma_120":10211.42},{"date":"2026-02-24","open":9950,"high":10020,"low":9840,"close":9860,"volume":257813,"rsi_14":39.31,"sma_20":10354.0,"sma_60":10465.67,"sma_120":10208.25},{"date":"2026-02-25","open":9860,"high":9920,"low":9720,"close":9730,"volume":296787,"rsi_14":41.3,"sma_20":10317.5,"sma_60":10468.67,"sma_120":10204.0},{"date":"2026-02-26","open":9740,"high":9890,"low":9630,"close":9630,"volume":291857,"rsi_14":32.02,"sma_20":10276.0,"sma_60":10465.83,"sma_120":10200.58},{"date":"2026-02-27","open":9600,"high":9800,"low":9480,"close":9580,"volume":238608,"rsi_14":23.38,"sma_20":10232.0,"sma_60":10462.17,"sma_120":10196.75},{"date":"2026-03-03","open":9260,"high":9470,"low":9000,"close":9100,"volume":313576,"rsi_14":22.98,"sma_20":10164.0,"sma_60":10446.5,"sma_120":10189.25},{"date":"2026-03-04","open":8610,"high":8990,"low":7800,"close":7800,"volume":431217,"rsi_14":16.07,"sma_20":10026.5,"sma_60":10409.17,"sma_120":10170.92},{"date":"2026-03-05","open":8210,"high":8700,"low":8210,"close":8680,"volume":239745,"rsi_14":24.8,"sma_20":9936.5,"sma_60":10350.5,"sma_120":10162.58},{"date":"2026-03-06","open":8480,"high":8860,"low":8370,"close":8660,"volume":124617,"rsi_14":24.47,"sma_20":9859.0,"sma_60":10291.5,"sma_120":10154.08},{"date":"2026-03-09","open":8040,"high":8490,"low":7910,"close":8050,"volume":166975,"rsi_14":21.85,"sma_20":9734.5,"sma_60":10230.67,"sma_120":10136.42},{"date":"2026-03-10","open":8460,"high":8590,"low":8250,"close":8530,"volume":125351,"rsi_14":29.55,"sma_20":9620.5,"sma_60":10177.83,"sma_120":10122.75},{"date":"2026-03-11","open":8580,"high":8780,"low":8420,"close":8530,"volume":114568,"rsi_14":31.22,"sma_20":9528.5,"sma_60":10146.33,"sma_120":10105.33},{"date":"2026-03-12","open":8480,"high":8660,"low":8400,"close":8580,"volume":57242,"rsi_14":31.69,"sma_20":9453.5,"sma_60":10115.67,"sma_120":10088.33},{"date":"2026-03-13","open":8520,"high":8650,"low":8390,"close":8490,"volume":93942,"rsi_14":32.56,"sma_20":9349.5,"sma_60":10069.0,"sma_120":10067.33},{"date":"2026-03-16","open":8520,"high":8640,"low":8360,"close":8480,"volume":46678,"rsi_14":33.02,"sma_20":9244.5,"sma_60":10022.17,"sma_120":10046.25},{"date":"2026-03-17","open":8510,"high":8690,"low":8510,"close":8550,"volume":100931,"rsi_14":34.66,"sma_20":9151.0,"sma_60":9985.5,"sma_120":10030.0},{"date":"2026-03-18","open":8700,"high":8730,"low":8480,"close":8540,"volume":101331,"rsi_14":35.66,"sma_20":9056.0,"sma_60":9948.67,"sma_120":10013.67},{"date":"2026-03-19","open":8470,"high":8470,"low":8240,"close":8340,"volume":80285,"rsi_14":34.82,"sma_20":8963.5,"sma_60":9913.0,"sma_120":10000.58},{"date":"2026-03-20","open":8340,"high":8660,"low":8300,"close":8550,"volume":165969,"rsi_14":38.32,"sma_20":8880.5,"sma_60":9880.83,"sma_120":9989.25},{"date":"2026-03-23","open":8450,"high":8450,"low":8000,"close":8030,"volume":100755,"rsi_14":37.98,"sma_20":8782.0,"sma_60":9841.67,"sma_120":9971.83},{"date":"2026-03-24","open":8200,"high":8250,"low":8030,"close":8230,"volume":70971,"rsi_14":56.42,"sma_20":8697.0,"sma_60":9805.83,"sma_120":9956.08},{"date":"2026-03-25","open":8300,"high":8340,"low":8220,"close":8320,"volume":69608,"rsi_14":42.97,"sma_20":8620.0,"sma_60":9775.33,"sma_120":9941.92},{"date":"2026-03-26","open":8330,"high":8350,"low":7580,"close":8010,"volume":125804,"rsi_14":38.6,"sma_20":8534.0,"sma_60":9739.67,"sma_120":9925.17},{"date":"2026-03-27","open":7960,"high":8310,"low":7780,"close":8300,"volume":121703,"rsi_14":54.94,"sma_20":8467.5,"sma_60":9704.0,"sma_120":9909.92},{"date":"2026-03-30","open":8100,"high":8100,"low":7900,"close":7910,"volume":96310,"rsi_14":37.3,"sma_20":8384.0,"sma_60":9661.83,"sma_120":9891.42},{"date":"2026-03-31","open":7900,"high":8110,"low":7600,"close":7860,"volume":99136,"rsi_14":36.55,"sma_20":8322.0,"sma_60":9620.83,"sma_120":9873.0},{"date":"2026-04-01","open":8000,"high":8180,"low":7920,"close":8080,"volume":71568,"rsi_14":40.6,"sma_20":8336.0,"sma_60":9583.5,"sma_120":9856.42},{"date":"2026-04-02","open":8230,"high":8290,"low":7630,"close":7780,"volume":104682,"rsi_14":37.63,"sma_20":8291.0,"sma_60":9543.67,"sma_120":9836.67},{"date":"2026-04-03","open":7880,"high":7950,"low":7750,"close":7830,"volume":50255,"rsi_14":38.83,"sma_20":8249.5,"sma_60":9504.67,"sma_120":9817.33},{"date":"2026-04-06","open":7850,"high":7930,"low":7730,"close":7860,"volume":36065,"rsi_14":37.98,"sma_20":8240.0,"sma_60":9466.17,"sma_120":9799.0},{"date":"2026-04-07","open":7860,"high":8060,"low":7660,"close":7750,"volume":75849,"rsi_14":36.7,"sma_20":8201.0,"sma_60":9426.17,"sma_120":9779.75},{"date":"2026-04-08","open":7930,"high":8060,"low":7900,"close":8060,"volume":81633,"rsi_14":45.45,"sma_20":8177.5,"sma_60":9391.33,"sma_120":9763.5},{"date":"2026-04-09","open":8050,"high":8270,"low":7980,"close":8070,"volume":77103,"rsi_14":41.67,"sma_20":8152.0,"sma_60":9351.67,"sma_120":9747.33},{"date":"2026-04-10","open":8080,"high":8400,"low":7970,"close":8310,"volume":121389,"rsi_14":55.38,"sma_20":8143.0,"sma_60":9316.0,"sma_120":9733.58},{"date":"2026-04-13","open":8080,"high":8300,"low":8080,"close":8120,"volume":57731,"rsi_14":47.88,"sma_20":8125.0,"sma_60":9280.67,"sma_120":9718.25},{"date":"2026-04-14","open":8250,"high":8390,"low":8220,"close":8280,"volume":79821,"rsi_14":49.25,"sma_20":8111.5,"sma_60":9248.0,"sma_120":9704.17},{"date":"2026-04-15","open":8350,"high":8400,"low":8290,"close":8390,"volume":89314,"rsi_14":57.72,"sma_20":8104.0,"sma_60":9212.67,"sma_120":9691.0},{"date":"2026-04-16","open":8490,"high":8510,"low":8390,"close":8460,"volume":129153,"rsi_14":53.57,"sma_20":8110.0,"sma_60":9178.5,"sma_120":9678.75},{"date":"2026-04-17","open":8540,"high":8540,"low":8340,"close":8480,"volume":70159,"rsi_14":65.24,"sma_20":8106.5,"sma_60":9143.33,"sma_120":9666.67},{"date":"2026-04-20","open":8500,"high":8510,"low":8310,"close":8400,"volume":60446,"rsi_14":64.21,"sma_20":8125.0,"sma_60":9106.83,"sma_120":9654.17},{"date":"2026-04-21","open":8390,"high":8480,"low":8290,"close":8360,"volume":88337,"rsi_14":58.14,"sma_20":8131.5,"sma_60":9071.33,"sma_120":9641.33},{"date":"2026-04-22","open":8360,"high":8370,"low":8270,"close":8370,"volume":43712,"rsi_14":70.63,"sma_20":8134.0,"sma_60":9036.0,"sma_120":9628.58},{"date":"2026-04-23","open":8370,"high":8490,"low":8270,"close":8380,"volume":77495,"rsi_14":69.78,"sma_20":8152.5,"sma_60":9001.33,"sma_120":9615.92},{"date":"2026-04-24","open":8900,"high":10090,"low":8740,"close":9000,"volume":3978509,"rsi_14":78.79,"sma_20":8187.5,"sma_60":8977.0,"sma_120":9608.92},{"date":"2026-04-27","open":9050,"high":9070,"low":8840,"close":8940,"volume":296597,"rsi_14":80.83,"sma_20":8239.0,"sma_60":8951.67,"sma_120":9601.42},{"date":"2026-04-28","open":8940,"high":9710,"low":8760,"close":9040,"volume":1014095,"rsi_14":78.49,"sma_20":8298.0,"sma_60":8928.0,"sma_120":9595.58},{"date":"2026-04-29","open":9600,"high":9770,"low":9040,"close":9150,"volume":605555,"rsi_14":79.67,"sma_20":8351.5,"sma_60":8904.67,"sma_120":9590.67},{"date":"2026-04-30","open":9100,"high":9170,"low":8850,"close":8890,"volume":152935,"rsi_14":70.47,"sma_20":8492.0,"sma_60":8174.83,"sma_120":8450.08},{"date":"2026-05-04","open":9000,"high":9070,"low":8830,"close":8840,"volume":129355,"rsi_14":71.18,"sma_20":8457.5,"sma_60":8855.33,"sma_120":9532.92},{"date":"2026-05-06","open":8850,"high":8910,"low":8600,"close":8650,"volume":160286,"rsi_14":60.69,"sma_20":8497.0,"sma_60":8823.83,"sma_120":9521.25},{"date":"2026-05-07","open":8600,"high":8740,"low":8540,"close":8550,"volume":108448,"rsi_14":54.65,"sma_20":8537.0,"sma_60":8786.17,"sma_120":9507.83},{"date":"2026-05-08","open":8770,"high":9140,"low":8620,"close":8740,"volume":275555,"rsi_14":57.61,"sma_20":8571.0,"sma_60":8759.0,"sma_120":9494.0},{"date":"2026-05-11","open":8860,"high":9080,"low":8680,"close":8710,"volume":153590,"rsi_14":56.22,"sma_20":8603.0,"sma_60":8736.17,"sma_120":9479.67},{"date":"2026-05-12","open":8810,"high":8810,"low":8290,"close":8390,"volume":188050,"rsi_14":49.76,"sma_20":8607.0,"sma_60":8699.83,"sma_120":9462.58},{"date":"2026-05-13","open":8390,"high":8540,"low":8250,"close":8440,"volume":111553,"rsi_14":51.9,"sma_20":8623.0,"sma_60":8664.17,"sma_120":9447.58},{"date":"2026-05-14","open":8400,"high":8510,"low":8250,"close":8490,"volume":107012,"rsi_14":52.8,"sma_20":8633.5,"sma_60":8632.0,"sma_120":9434.67},{"date":"2026-05-15","open":8500,"high":8850,"low":8250,"close":8360,"volume":291752,"rsi_14":49.56,"sma_20":8632.0,"sma_60":8597.33,"sma_120":9421.0},{"date":"2026-05-18","open":8210,"high":8470,"low":7850,"close":8010,"volume":110358,"rsi_14":25.13,"sma_20":8609.5,"sma_60":8561.0,"sma_120":9407.08},{"date":"2026-05-19","open":7870,"high":8260,"low":7820,"close":7920,"volume":89131,"rsi_14":24.75,"sma_20":8581.5,"sma_60":8522.83,"sma_120":9388.33},{"date":"2026-05-20","open":7800,"high":7890,"low":7410,"close":7640,"volume":122346,"rsi_14":18.18,"sma_20":8543.5,"sma_60":8483.5,"sma_120":9363.5},{"date":"2026-05-21","open":7650,"high":7850,"low":7650,"close":7680,"volume":70617,"rsi_14":15.49,"sma_20":8509.5,"sma_60":8446.0,"sma_120":9335.75},{"date":"2026-05-22","open":7720,"high":7960,"low":7640,"close":7960,"volume":62405,"rsi_14":28.37,"sma_20":8489.0,"sma_60":8414.33,"sma_120":9314.58},{"date":"2026-05-26","open":8030,"high":8060,"low":7820,"close":7910,"volume":56544,"rsi_14":28.37,"sma_20":8465.5,"sma_60":8384.0,"sma_120":9297.92},{"date":"2026-05-27","open":7870,"high":7910,"low":7470,"close":7690,"volume":113941,"rsi_14":27.98,"sma_20":8400.0,"sma_60":8351.67,"sma_120":9277.67},{"date":"2026-05-28","open":7600,"high":7610,"low":7190,"close":7390,"volume":118812,"rsi_14":25.63,"sma_20":8322.5,"sma_60":8315.17,"sma_120":9255.75},{"date":"2026-05-29","open":7350,"high":7420,"low":7000,"close":7140,"volume":131243,"rsi_14":17.21,"sma_20":8227.5,"sma_60":8282.5,"sma_120":9230.83},{"date":"2026-06-01","open":7000,"high":7130,"low":6740,"close":6900,"volume":117423,"rsi_14":15.85,"sma_20":8115.0,"sma_60":8267.5,"sma_120":9204.42},{"date":"2026-06-02","open":6780,"high":6880,"low":6630,"close":6820,"volume":117136,"rsi_14":17.43,"sma_20":8011.5,"sma_60":8236.5,"sma_120":9176.67},{"date":"2026-06-04","open":6650,"high":7020,"low":6650,"close":6800,"volume":69766,"rsi_14":15.55,"sma_20":7909.5,"sma_60":8205.5,"sma_120":9149.5},{"date":"2026-06-05","open":6710,"high":6900,"low":6640,"close":6670,"volume":56520,"rsi_14":13.01,"sma_20":7810.5,"sma_60":8182.5,"sma_120":9121.67},{"date":"2026-06-08","open":6350,"high":6500,"low":6210,"close":6360,"volume":94021,"rsi_14":12.12,"sma_20":7701.0,"sma_60":8146.33,"sma_120":9091.67},{"date":"2026-06-09","open":6180,"high":6670,"low":6180,"close":6670,"volume":89399,"rsi_14":24.23,"sma_20":7597.5,"sma_60":8115.33,"sma_120":9064.17},{"date":"2026-06-10","open":6520,"high":6750,"low":6450,"close":6630,"volume":46880,"rsi_14":24.71,"sma_20":7493.5,"sma_60":8082.83,"sma_120":9036.67},{"date":"2026-06-11","open":6500,"high":6720,"low":6500,"close":6710,"volume":43892,"rsi_14":30.21,"sma_20":7409.5,"sma_60":8053.17,"sma_120":9010.08},{"date":"2026-06-12","open":6770,"high":7030,"low":6730,"close":6980,"volume":53735,"rsi_14":36.43,"sma_20":7336.5,"sma_60":8028.17,"sma_120":8985.75},{"date":"2026-06-15","open":7040,"high":7180,"low":6910,"close":6990,"volume":43073,"rsi_14":29.0,"sma_20":7261.5,"sma_60":8002.17,"sma_120":8962.0},{"date":"2026-06-16","open":7000,"high":7090,"low":6900,"close":6980,"volume":50705,"rsi_14":29.52,"sma_20":7192.5,"sma_60":7976.17,"sma_120":8939.0},{"date":"2026-06-17","open":7100,"high":7100,"low":6890,"close":6990,"volume":46162,"rsi_14":65.38,"sma_20":6895.5,"sma_60":7827.67,"sma_120":8788.75},{"date":"2026-06-18","open":7000,"high":7080,"low":6730,"close":6760,"volume":44112,"rsi_14":34.17,"sma_20":7083.5,"sma_60":7923.83,"sma_120":8893.92},{"date":"2026-06-19","open":6620,"high":6760,"low":6310,"close":6540,"volume":56819,"rsi_14":34.69,"sma_20":7028.5,"sma_60":7899.0,"sma_120":8871.08},{"date":"2026-06-22","open":6540,"high":6540,"low":6290,"close":6340,"volume":40768,"rsi_14":35.42,"sma_20":6961.5,"sma_60":7867.5,"sma_120":8846.33},{"date":"2026-06-23","open":6200,"high":6500,"low":5910,"close":5930,"volume":125307,"rsi_14":30.22,"sma_20":6860.0,"sma_60":7827.67,"sma_120":8815.58},{"date":"2026-06-24","open":5840,"high":6100,"low":5840,"close":6050,"volume":75047,"rsi_14":34.04,"sma_20":6767.0,"sma_60":7795.0,"sma_120":8785.0},{"date":"2026-06-25","open":6050,"high":6250,"low":6010,"close":6090,"volume":49404,"rsi_14":37.17,"sma_20":6687.0,"sma_60":7758.17,"sma_120":8754.0},{"date":"2026-06-26","open":6050,"high":6200,"low":5680,"close":5970,"volume":100055,"rsi_14":40.58,"sma_20":6616.0,"sma_60":7725.83,"sma_120":8724.17},{"date":"2026-06-29","open":5970,"high":6580,"low":5970,"close":6540,"volume":85487,"rsi_14":47.21,"sma_20":6586.0,"sma_60":7703.83,"sma_120":8697.0},{"date":"2026-06-30","open":6690,"high":6690,"low":6270,"close":6330,"volume":51432,"rsi_14":44.0,"sma_20":6557.5,"sma_60":7674.67,"sma_120":8666.08},{"date":"2026-07-01","open":6280,"high":6550,"low":6250,"close":6420,"volume":37536,"rsi_14":44.22,"sma_20":6537.5,"sma_60":7652.0,"sma_120":8617.92},{"date":"2026-07-02","open":6420,"high":6770,"low":6380,"close":6400,"volume":122708,"rsi_14":37.17,"sma_20":6517.5,"sma_60":7628.17,"sma_120":8573.75},{"date":"2026-07-03","open":6500,"high":6730,"low":6320,"close":6730,"volume":74836,"rsi_14":44.96,"sma_20":6520.5,"sma_60":7609.33,"sma_120":8543.0},{"date":"2026-07-06","open":6670,"high":6680,"low":6420,"close":6530,"volume":49329,"rsi_14":41.88,"sma_20":6529.0,"sma_60":7589.0,"sma_120":8503.33},{"date":"2026-07-07","open":6400,"high":6740,"low":6300,"close":6490,"volume":102763,"rsi_14":41.07,"sma_20":6520.0,"sma_60":7562.83,"sma_120":8467.83},{"date":"2026-07-08","open":6590,"high":7160,"low":6250,"close":6470,"volume":264184,"rsi_14":44.4,"sma_20":6512.0,"sma_60":7536.17,"sma_120":8434.42},{"date":"2026-07-09","open":6250,"high":6420,"low":6180,"close":6210,"volume":101391,"rsi_14":43.73,"sma_20":6487.0,"sma_60":7501.17,"sma_120":8399.67},{"date":"2026-07-10","open":6230,"high":6570,"low":6230,"close":6470,"volume":85288,"rsi_14":52.42,"sma_20":6461.5,"sma_60":7473.67,"sma_120":8369.0},{"date":"2026-07-13","open":6470,"high":6630,"low":6120,"close":6200,"volume":64062,"rsi_14":55.29,"sma_20":6422.0,"sma_60":7439.0,"sma_120":8333.67},{"date":"2026-07-14","open":6150,"high":6260,"low":6000,"close":6170,"volume":60698,"rsi_14":52.44,"sma_20":6381.5,"sma_60":7402.0,"sma_120":8299.08},{"date":"2026-07-15","open":6180,"high":6350,"low":6150,"close":6210,"volume":67068,"rsi_14":52.44,"sma_20":6342.5,"sma_60":7364.5,"sma_120":8266.08},{"date":"2026-07-16","open":6180,"high":6300,"low":6060,"close":6270,"volume":45139,"rsi_14":56.25,"sma_20":6318.0,"sma_60":7327.67,"sma_120":8233.75},{"date":"2026-07-20","open":6230,"high":6230,"low":5900,"close":5930,"volume":61530,"rsi_14":35.94,"sma_20":6287.5,"sma_60":7286.5,"sma_120":8196.08},{"date":"2026-07-21","open":5750,"high":6070,"low":5750,"close":6010,"volume":36933,"rsi_14":42.16,"sma_20":6271.0,"sma_60":7247.33,"sma_120":8160.83},{"date":"2026-07-22","open":6030,"high":6180,"low":5860,"close":5860,"volume":41272,"rsi_14":36.67,"sma_20":6267.5,"sma_60":7205.5,"sma_120":8122.08},{"date":"2026-07-23","open":5920,"high":6150,"low":5860,"close":6140,"volume":50553,"rsi_14":44.49,"sma_20":6272.0,"sma_60":7168.17,"sma_120":8085.0},{"date":"2026-07-24","open":6140,"high":6180,"low":5870,"close":5920,"volume":34697,"rsi_14":32.0,"sma_20":6263.5,"sma_60":7116.83,"sma_120":8046.92},{"date":"2026-07-27","open":5920,"high":6150,"low":5920,"close":6050,"volume":38987,"rsi_14":38.99,"sma_20":6267.5,"sma_60":7068.67,"sma_120":8010.17},{"date":"2026-07-28","open":5900,"high":6070,"low":5740,"close":5770,"volume":68163,"rsi_14":35.12,"sma_20":6229.0,"sma_60":7014.17,"sma_120":7971.08},{"date":"2026-07-29","open":5740,"high":5940,"low":5210,"close":5380,"volume":102269,"rsi_14":30.47,"sma_20":6181.5,"sma_60":6951.33,"sma_120":7928.0},{"date":"2026-07-30","open":4905,"high":5650,"low":4905,"close":5550,"volume":99401,"rsi_14":37.78,"sma_20":6138.0,"sma_60":6895.67,"sma_120":7886.92},{"date":"2026-07-31","open":5650,"high":6010,"low":5550,"close":5830,"volume":82852,"rsi_14":38.24,"sma_20":6109.5,"sma_60":6845.5,"sma_120":7850.42},{"date":"2026-08-03","open":5810,"high":5960,"low":5700,"close":5830,"volume":41707,"rsi_14":42.45,"sma_20":6064.5,"sma_60":6798.5,"sma_120":7811.17},{"date":"2026-08-04","open":5830,"high":6100,"low":5810,"close":6090,"volume":59696,"rsi_14":48.51,"sma_20":6042.5,"sma_60":6757.5,"sma_120":7771.83},{"date":"2026-08-05","open":6150,"high":6250,"low":6080,"close":6180,"volume":67500,"rsi_14":49.45,"sma_20":6027.0,"sma_60":6714.83,"sma_120":7736.92},{"date":"2026-08-06","open":6220,"high":6420,"low":6140,"close":6400,"volume":57533,"rsi_14":52.25,"sma_20":6023.5,"sma_60":6676.33,"sma_120":7706.25},{"date":"2026-08-07","open":6400,"high":6480,"low":6260,"close":6400,"volume":46861,"rsi_14":59.22,"sma_20":6033.0,"sma_60":6643.17,"sma_120":7671.5},{"date":"2026-08-10","open":6400,"high":6630,"low":6310,"close":6620,"volume":69437,"rsi_14":61.34,"sma_20":6040.5,"sma_60":6612.83,"sma_120":7638.5},{"date":"2026-08-11","open":6620,"high":7450,"low":6550,"close":6770,"volume":1110935,"rsi_14":66.91,"sma_20":6069.0,"sma_60":6584.17,"sma_120":7608.08},{"date":"2026-08-12","open":6900,"high":7530,"low":6780,"close":6940,"volume":932317,"rsi_14":65.5,"sma_20":6107.5,"sma_60":6560.5,"sma_120":7578.92},{"date":"2026-08-13","open":6900,"high":7090,"low":6700,"close":6770,"volume":227113,"rsi_14":66.8,"sma_20":6135.5,"sma_60":6539.83,"sma_120":7550.42},{"date":"2026-08-14","open":6770,"high":6810,"low":6590,"close":6660,"volume":107778,"rsi_14":62.15,"sma_20":6155.0,"sma_60":6518.83,"sma_120":7520.83},{"date":"2026-08-18","open":6660,"high":6660,"low":6340,"close":6420,"volume":102422,"rsi_14":63.16,"sma_20":6179.5,"sma_60":6498.5,"sma_120":7491.0},{"date":"2026-08-19","open":6420,"high":6640,"low":6250,"close":6280,"volume":55660,"rsi_14":70.27,"sma_20":6193.0,"sma_60":6475.17,"sma_120":7460.58},{"date":"2026-08-20","open":6330,"high":6470,"low":6250,"close":6250,"volume":53368,"rsi_14":66.83,"sma_20":6212.5,"sma_60":6446.67,"sma_120":7430.5},{"date":"2026-08-21","open":6230,"high":6390,"low":6150,"close":6260,"volume":112231,"rsi_14":61.88,"sma_20":6218.5,"sma_60":6419.17,"sma_120":7401.58},{"date":"2026-08-24","open":6260,"high":6530,"low":6200,"close":6340,"volume":78863,"rsi_14":63.49,"sma_20":6239.5,"sma_60":6396.67,"sma_120":7374.17},{"date":"2026-08-25","open":6300,"high":7180,"low":6200,"close":6800,"volume":616019,"rsi_14":66.99,"sma_20":6277.0,"sma_60":6386.83,"sma_120":7351.0},{"date":"2026-08-26","open":6800,"high":6830,"low":6590,"close":6720,"volume":112619,"rsi_14":62.98,"sma_20":6324.5,"sma_60":6379.83,"sma_120":7331.17},{"date":"2026-08-27","open":6720,"high":6720,"low":6450,"close":6480,"volume":72469,"rsi_14":51.9,"sma_20":6379.5,"sma_60":6372.83,"sma_120":7320.17},{"date":"2026-08-28","open":6540,"high":6910,"low":6460,"close":6770,"volume":207691,"rsi_14":57.74,"sma_20":6440.5,"sma_60":6372.0,"sma_120":7304.25},{"date":"2026-08-31","open":6770,"high":6950,"low":6570,"close":6700,"volume":105576,"rsi_14":51.79,"sma_20":6484.0,"sma_60":6370.33,"sma_120":7287.92},{"date":"2026-09-01","open":6700,"high":6740,"low":6470,"close":6540,"volume":58949,"rsi_14":44.89,"sma_20":6519.5,"sma_60":6368.17,"sma_120":7275.33},{"date":"2026-09-02","open":6480,"high":6500,"low":6310,"close":6310,"volume":47976,"rsi_14":36.36,"sma_20":6530.5,"sma_60":6367.33,"sma_120":7256.83},{"date":"2026-09-03","open":6400,"high":6480,"low":6220,"close":6320,"volume":39283,"rsi_14":39.53,"sma_20":6537.5,"sma_60":6361.5,"sma_120":7238.42},{"date":"2026-09-04","open":6320,"high":6450,"low":6290,"close":6340,"volume":50290,"rsi_14":42.23,"sma_20":6534.5,"sma_60":6356.67,"sma_120":7219.75},{"date":"2026-09-07","open":6340,"high":6450,"low":6260,"close":6390,"volume":25086,"rsi_14":49.2,"sma_20":6534.0,"sma_60":6351.33,"sma_120":7202.25},{"date":"2026-09-08","open":6400,"high":6460,"low":6310,"close":6320,"volume":42447,"rsi_14":51.11,"sma_20":6519.0,"sma_60":6340.33,"sma_120":7184.25},{"date":"2026-09-09","open":6320,"high":6380,"low":6250,"close":6320,"volume":34240,"rsi_14":51.98,"sma_20":6496.5,"sma_60":6329.17,"sma_120":7165.67},{"date":"2026-09-10","open":6330,"high":6370,"low":6170,"close":6280,"volume":37182,"rsi_14":50.56,"sma_20":6463.5,"sma_60":6317.5,"sma_120":7146.83},{"date":"2026-09-11","open":6320,"high":7650,"low":6230,"close":6610,"volume":3441182,"rsi_14":56.59,"sma_20":6455.5,"sma_60":6311.17,"sma_120":7132.42},{"date":"2026-09-14","open":6630,"high":7140,"low":6410,"close":6520,"volume":537437,"rsi_14":41.67,"sma_20":6448.5,"sma_60":6307.17,"sma_120":7115.5},{"date":"2026-09-15","open":6500,"high":6630,"low":6420,"close":6590,"volume":120693,"rsi_14":46.11,"sma_20":6457.0,"sma_60":6308.0,"sma_120":7103.5},{"date":"2026-09-16","open":6590,"high":6660,"low":6420,"close":6530,"volume":115559,"rsi_14":51.68,"sma_20":6469.5,"sma_60":6311.17,"sma_120":7089.33},{"date":"2026-09-17","open":6530,"high":6620,"low":6380,"close":6470,"volume":59631,"rsi_14":38.1,"sma_20":6480.5,"sma_60":6320.17,"sma_120":7073.92},{"date":"2026-09-18","open":6430,"high":6590,"low":6350,"close":6370,"volume":193463,"rsi_14":37.21,"sma_20":6486.0,"sma_60":6325.5,"sma_120":7060.25},{"date":"2026-09-21","open":6410,"high":6580,"low":6290,"close":6380,"volume":53468,"rsi_14":42.98,"sma_20":6488.0,"sma_60":6330.33,"sma_120":7044.25},{"date":"2026-09-22","open":6350,"high":6460,"low":6330,"close":6350,"volume":37020,"rsi_14":52.13,"sma_20":6465.5,"sma_60":6336.67,"sma_120":7031.25},{"date":"2026-09-23","open":6380,"high":6410,"low":6280,"close":6320,"volume":46297,"rsi_14":50.0,"sma_20":6445.5,"sma_60":6333.0,"sma_120":7018.42},{"date":"2026-09-28","open":6310,"high":6410,"low":6270,"close":6330,"volume":40455,"rsi_14":49.47,"sma_20":6438.0,"sma_60":6333.0,"sma_120":7003.83},{"date":"2026-09-29","open":6390,"high":6390,"low":6210,"close":6270,"volume":52589,"rsi_14":43.75,"sma_20":6413.0,"sma_60":6330.5,"sma_120":6991.25},{"date":"2026-09-30","open":6280,"high":6320,"low":6200,"close":6240,"volume":27377,"rsi_14":45.65,"sma_20":6390.0,"sma_60":6327.83,"sma_120":6978.0},{"date":"2026-10-01","open":6260,"high":6600,"low":6200,"close":6500,"volume":86484,"rsi_14":57.63,"sma_20":6388.0,"sma_60":6324.0,"sma_120":6966.67},{"date":"2026-10-02","open":6510,"high":6530,"low":6410,"close":6480,"volume":43798,"rsi_14":58.62,"sma_20":6396.5,"sma_60":6323.17,"sma_120":6956.08},{"date":"2026-10-06","open":6590,"high":6590,"low":6300,"close":6440,"volume":52560,"rsi_14":40.23,"sma_20":6402.5,"sma_60":6322.33,"sma_120":6942.58},{"date":"2026-10-07","open":6340,"high":6840,"low":6340,"close":6590,"volume":385234,"rsi_14":53.76,"sma_20":6415.0,"sma_60":6324.33,"sma_120":6930.25},{"date":"2026-10-08","open":6590,"high":6590,"low":6360,"close":6400,"volume":63381,"rsi_14":40.95,"sma_20":6415.5,"sma_60":6327.5,"sma_120":6914.33},{"date":"2026-10-12","open":6400,"high":6450,"low":6000,"close":6050,"volume":73799,"rsi_14":32.09,"sma_20":6402.0,"sma_60":6320.5,"sma_120":6897.08},{"date":"2026-10-13","open":6020,"high":6020,"low":5730,"close":5840,"volume":106605,"rsi_14":28.86,"sma_20":6378.0,"sma_60":6314.5,"sma_120":6876.75},{"date":"2026-10-14","open":5890,"high":6000,"low":5840,"close":5930,"volume":30340,"rsi_14":35.14,"sma_20":6360.5,"sma_60":6310.5,"sma_120":6856.25},{"date":"2026-10-15","open":5750,"high":5810,"low":5600,"close":5650,"volume":61196,"rsi_14":29.14,"sma_20":6312.5,"sma_60":6301.17,"sma_120":6832.83},{"date":"2026-10-16","open":5710,"high":6060,"low":5710,"close":6020,"volume":48595,"rsi_14":42.11,"sma_20":6287.5,"sma_60":6297.0,"sma_120":6812.33},{"date":"2026-10-19","open":5960,"high":6080,"low":5870,"close":6070,"volume":25460,"rsi_14":44.08,"sma_20":6261.5,"sma_60":6299.33,"sma_120":6792.92},{"date":"2026-10-20","open":6000,"high":6100,"low":5810,"close":6000,"volume":25549,"rsi_14":42.4,"sma_20":6235.0,"sma_60":6299.17,"sma_120":6773.25},{"date":"2026-10-21","open":5900,"high":6120,"low":5810,"close":5900,"volume":19385,"rsi_14":41.63,"sma_20":6206.5,"sma_60":6299.83,"sma_120":6752.67},{"date":"2026-10-22","open":5850,"high":5900,"low":5660,"close":5670,"volume":28672,"rsi_14":38.17,"sma_20":6171.5,"sma_60":6292.0,"sma_120":6730.08},{"date":"2026-10-23","open":5710,"high":5791,"low":5590,"close":5650,"volume":21377}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":39.88,"pbr":7.45,"ttm_eps":null,"close":8790.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":46.2,"pbr":6.45,"ttm_eps":null,"close":7700.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.62,"pbr":4.9,"ttm_eps":null,"close":6210.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.07,"pbr":4.68,"ttm_eps":null,"close":6350.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":36.3,"pbr":6.72,"ttm_eps":null,"close":9190.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":37.77,"pbr":7.57,"ttm_eps":null,"close":10800.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":140.73,"pbr":7.14,"ttm_eps":null,"close":10040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":98.97,"pbr":5.23,"ttm_eps":null,"close":7860.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":116.92,"pbr":4.34,"ttm_eps":null,"close":6330.0}],"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":"한국화장품","phase":"above-fold","symbol_resolved":true}