{"status":"ok","report":{"price_analysis":{"current":7000.0,"change_1d":1.6,"change_7d":6.1,"change_30d":-6.4,"high_30d":9100.0,"low_30d":6310.0,"position_in_range":25.0,"support":6589.0,"resistance":8821.0},"summary":"테고사이언스(191420)은 Others 섹터 KR 시장 종목입니다, 시가총액 567.65억. 현재가 7,000원, 전일 대비 +1.6%, 30일 -6.4%. ROE -11.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 893.00, 기관 순매도 2334.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.2%로 적자 상태입니다. 시가총액 567.65억. 매출 61.81억, 영업이익 -60.93억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.3,"roe":-11.21,"eps":-602.43,"revenue":6180926985.0,"operating_income":-6092547110.0,"net_income":-12920451479.0,"market_cap":56764708000,"profit_margin":-209.04,"roa":-6.4,"operating_margin":-98.57,"gross_margin":63.58,"debt_ratio":0.751937210084961,"total_assets":76376305065.0,"total_equity":43595343843.0,"total_debt":32780961222.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.6로 중립 구간입니다. MACD(-141.45)가 시그널선(-130.36)을 하회합니다(데드크로스). 현재가가 SMA20(7057)과 SMA60(7199) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6578~7536 (현재 위치 44%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.58333333333333,"macd":-141.44872310562096,"macd_signal":-130.35720315895145,"sma_20":7057.0,"sma_60":7199.166666666667,"bb_upper":7536.003131513772,"bb_lower":6577.996868486228,"atr_14":507.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -893.00, 기관 순매수 -2334.00. 30일 누적: 외국인 -2.54만, 기관 -1.06만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-893.0,"institutional_flow":-2334.0,"data":[{"date":"2026-10-23","foreign_net":-833.0,"institution_net":-429.0,"retail_net":1262.0},{"date":"2026-10-22","foreign_net":-90.0,"institution_net":0.0,"retail_net":90.0},{"date":"2026-10-21","foreign_net":-511.0,"institution_net":0.0,"retail_net":511.0},{"date":"2026-10-20","foreign_net":736.0,"institution_net":-1500.0,"retail_net":764.0},{"date":"2026-10-19","foreign_net":-195.0,"institution_net":-405.0,"retail_net":600.0},{"date":"2026-10-16","foreign_net":-529.0,"institution_net":-500.0,"retail_net":1029.0},{"date":"2026-10-15","foreign_net":691.0,"institution_net":-3413.0,"retail_net":2722.0},{"date":"2026-10-14","foreign_net":-5534.0,"institution_net":-1000.0,"retail_net":6534.0},{"date":"2026-10-13","foreign_net":-346.0,"institution_net":-233.0,"retail_net":579.0},{"date":"2026-10-12","foreign_net":-904.0,"institution_net":-49.0,"retail_net":953.0},{"date":"2026-10-08","foreign_net":-370.0,"institution_net":0.0,"retail_net":370.0},{"date":"2026-10-07","foreign_net":-86.0,"institution_net":-500.0,"retail_net":586.0},{"date":"2026-10-06","foreign_net":-1929.0,"institution_net":-545.0,"retail_net":2474.0},{"date":"2026-10-02","foreign_net":167.0,"institution_net":-1451.0,"retail_net":1284.0},{"date":"2026-10-01","foreign_net":-904.0,"institution_net":0.0,"retail_net":904.0},{"date":"2026-09-30","foreign_net":-48.0,"institution_net":0.0,"retail_net":48.0},{"date":"2026-09-29","foreign_net":-258.0,"institution_net":0.0,"retail_net":258.0},{"date":"2026-09-28","foreign_net":-504.0,"institution_net":0.0,"retail_net":504.0},{"date":"2026-09-23","foreign_net":-151.0,"institution_net":0.0,"retail_net":151.0},{"date":"2026-09-22","foreign_net":-1179.0,"institution_net":0.0,"retail_net":1179.0},{"date":"2026-09-21","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-18","foreign_net":-1341.0,"institution_net":0.0,"retail_net":1341.0},{"date":"2026-09-17","foreign_net":121.0,"institution_net":0.0,"retail_net":-121.0},{"date":"2026-09-16","foreign_net":-8018.0,"institution_net":0.0,"retail_net":8018.0},{"date":"2026-09-15","foreign_net":-500.0,"institution_net":0.0,"retail_net":500.0},{"date":"2026-09-14","foreign_net":-294.0,"institution_net":0.0,"retail_net":294.0},{"date":"2026-09-11","foreign_net":-327.0,"institution_net":-500.0,"retail_net":827.0},{"date":"2026-09-10","foreign_net":-471.0,"institution_net":-74.0,"retail_net":545.0},{"date":"2026-09-09","foreign_net":-977.0,"institution_net":0.0,"retail_net":977.0},{"date":"2026-09-08","foreign_net":-770.0,"institution_net":0.0,"retail_net":770.0}],"periods":{"d1":{"foreign_net":-833.0,"institution_net":-429.0,"retail_net":1262.0},"d3":{"foreign_net":-1434.0,"institution_net":-429.0,"retail_net":1863.0},"d7":{"foreign_net":-731.0,"institution_net":-6247.0,"retail_net":6978.0},"d14":{"foreign_net":-9733.0,"institution_net":-10025.0,"retail_net":19758.0},"d30":{"foreign_net":-25359.0,"institution_net":-10599.0,"retail_net":35958.0}}},"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 -602, PBR 1.30x) — 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 -602원"}]},"growth":{"grade":"B","percentile":81,"summary":"매출 +64.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":64.5,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":38.2,"unit":"%","percentile":78,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.2%","metrics":[{"name":"ROE","value":-11.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-98.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-209.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.6,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.4,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.6x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.64,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.62,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -602, PBR 1.30x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +64.5%"},"profitability":{"grade":"C","reason":"ROE -11.2%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":63.58,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-98.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-209.04,"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":["전분기 대비 매출 64% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 64% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.3,"per_5y_high":46.92,"per_5y_low":30.54,"per_5y_avg":37.55,"per_percentile":null,"pbr_5y_high":5.35,"pbr_5y_low":2.23,"pbr_5y_avg":4.08,"pbr_percentile":0.0,"per_5y_median":36.38,"pbr_5y_median":4.3,"history":[{"quarter":"2024-Q2","per":46.92,"pbr":5.35},{"quarter":"2024-Q3","per":34.28,"pbr":4.23},{"quarter":"2024-Q4","per":30.54,"pbr":3.53},{"quarter":"2025-Q1","per":38.47,"pbr":4.52},{"quarter":"2025-Q2","per":null,"pbr":4.33},{"quarter":"2025-Q3","per":null,"pbr":4.3},{"quarter":"2025-Q4","per":null,"pbr":4.55},{"quarter":"2026-Q1","per":null,"pbr":3.64},{"quarter":"2026-Q2","per":null,"pbr":2.23},{"quarter":"현재","per":null,"pbr":1.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":19280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6910.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":46.92,"eps":410.93,"close":19280.0,"source":"reported"},{"date":"2024-07","per":46.55,"eps":410.93,"close":19130.0,"source":"reported"},{"date":"2024-08","per":39.23,"eps":410.93,"close":16120.0,"source":"reported"},{"date":"2024-09","per":34.28,"eps":447.15,"close":15330.0,"source":"reported"},{"date":"2024-10","per":38.0,"eps":447.15,"close":16990.0,"source":"reported"},{"date":"2024-11","per":33.08,"eps":447.15,"close":14790.0,"source":"reported"},{"date":"2024-12","per":30.54,"eps":408.93,"close":12490.0,"source":"reported"},{"date":"2025-01","per":41.84,"eps":408.93,"close":17110.0,"source":"reported"},{"date":"2025-02","per":37.9,"eps":408.93,"close":15500.0,"source":"reported"},{"date":"2025-03","per":38.47,"eps":409.7,"close":15760.0,"source":"reported"},{"date":"2025-04","per":38.13,"eps":409.7,"close":15620.0,"source":"reported"},{"date":"2025-05","per":47.84,"eps":409.7,"close":19600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":39.4,"std":5.29,"upper_1sd":44.69,"lower_1sd":34.1,"current":47.84,"count":12},"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":"1.3배"},{"label":"ROE","value":"-11.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:00.520360+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.11205395066024643,"dividend_yield":null,"eps":-602.43,"revenue":1970339172.0,"operating_income":-1152582830.0,"net_income":-4885030508.0,"market_cap":null,"profit_margin":-2.4792840630790645,"operating_margin":-0.5849667135379878,"roa":-0.06396002665804006,"gross_margin":0.6357865198043172,"total_equity":43595343843.0,"total_assets":76376305065.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.94,"roe":-0.04161242050048671,"dividend_yield":null,"eps":-247.95,"revenue":1198107819.0,"operating_income":-1866083060.0,"net_income":-2010592139.0,"market_cap":99200000000.0,"profit_margin":-1.6781395690065186,"operating_margin":-1.5575251495792133,"roa":-0.026789419927865214,"gross_margin":0.6570010599354915,"total_equity":48317115775.0,"total_assets":75051723569.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10021488822058974,"dividend_yield":null,"eps":-621.99,"revenue":1392415202.0,"operating_income":-2118545779.0,"net_income":-5043585623.0,"market_cap":null,"profit_margin":-3.622185118171383,"operating_margin":-1.521489980831163,"roa":-0.06452821740007292,"gross_margin":0.6923208405189475,"total_equity":50327707914.0,"total_assets":78160932166.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.017098109539229803,"dividend_yield":null,"eps":-121.01,"revenue":1620064792.0,"operating_income":-955335441.0,"net_income":-981243209.0,"market_cap":null,"profit_margin":-0.6056814603005087,"operating_margin":-0.5896896505112124,"roa":-0.011940289614009177,"gross_margin":0.6550624544404025,"total_equity":57388988341.0,"total_assets":82179179963.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005791263714800186,"dividend_yield":null,"eps":-41.69,"revenue":1616134265.0,"operating_income":-462994601.0,"net_income":-338037404.0,"market_cap":null,"profit_margin":-0.20916418352159621,"operating_margin":-0.286482757668652,"roa":-0.004090024639315675,"gross_margin":0.6763721670117551,"total_equity":58370231550.0,"total_assets":82649234127.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.013414065075358814,"dividend_yield":null,"eps":-81.11,"revenue":1312103004.0,"operating_income":-887577519.0,"net_income":-657701464.0,"market_cap":null,"profit_margin":-0.5012574942630038,"operating_margin":-0.6764541474977067,"roa":-0.012687036370829687,"gross_margin":0.6991596072894899,"total_equity":49030734554.0,"total_assets":51840433398.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.025987335695819205,"dividend_yield":null,"eps":-159.24,"revenue":1606156208.0,"operating_income":-1097046800.0,"net_income":-1291270067.0,"market_cap":null,"profit_margin":-0.8039504878593976,"operating_margin":-0.6830262178334774,"roa":-0.02458842124153527,"gross_margin":0.7370515776134272,"total_equity":49688436018.0,"total_assets":52515371130.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007267007490829868,"dividend_yield":null,"eps":45.69,"revenue":1981891191.0,"operating_income":-147750580.0,"net_income":370469906.0,"market_cap":null,"profit_margin":0.18692746992486128,"operating_margin":-0.07455029855874666,"roa":0.006899506027372636,"gross_margin":0.7045566236638063,"total_equity":50979706085.0,"total_assets":53695134772.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09678553022584448,"dividend_yield":null,"eps":604.36,"revenue":1897379761.0,"operating_income":-137205116.0,"net_income":4900923268.0,"market_cap":null,"profit_margin":2.582995438623739,"operating_margin":-0.07231294378711359,"roa":0.09215590064368391,"gross_margin":null,"total_equity":50636941871.0,"total_assets":53180786404.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.014531386641648252,"dividend_yield":null,"eps":-81.88,"revenue":1273632171.0,"operating_income":-848298533.0,"net_income":-663942957.0,"market_cap":null,"profit_margin":-0.5212988271792013,"operating_margin":-0.6660467223703632,"roa":-0.013752204792959202,"gross_margin":0.6645395478158034,"total_equity":45690268477.0,"total_assets":48279019037.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02118388584503477,"dividend_yield":null,"eps":-121.02,"revenue":1773938532.0,"operating_income":-546155988.0,"net_income":-981356547.0,"market_cap":null,"profit_margin":-0.5532077517328543,"operating_margin":-0.30787762831006593,"roa":-0.02006442474370911,"gross_margin":0.6283138574950352,"total_equity":46325615337.0,"total_assets":48910275751.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.001625638967517787,"dividend_yield":null,"eps":9.47,"revenue":2029247568.0,"operating_income":-98552519.0,"net_income":76823431.0,"market_cap":null,"profit_margin":0.03785808701287058,"operating_margin":-0.048566040218114975,"roa":0.0015225269526611142,"gross_margin":0.6854854592093812,"total_equity":47257375429.0,"total_assets":50457846323.0}],"current_price":7000.0,"change_pct":1.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24300.0},{"date":"2016-10-25","close":23650.0},{"date":"2016-10-26","close":23500.0},{"date":"2016-10-27","close":24000.0},{"date":"2016-10-28","close":23050.0},{"date":"2016-10-31","close":22275.0},{"date":"2016-11-01","close":21975.0},{"date":"2016-11-02","close":20075.0},{"date":"2016-11-03","close":23525.0},{"date":"2016-11-04","close":23525.0},{"date":"2016-11-07","close":24325.0},{"date":"2016-11-08","close":24475.0},{"date":"2016-11-09","close":26250.0},{"date":"2016-11-10","close":28150.0},{"date":"2016-11-11","close":28500.0},{"date":"2016-11-14","close":29500.0},{"date":"2016-11-15","close":28300.0},{"date":"2016-11-16","close":27750.0},{"date":"2016-11-17","close":27400.0},{"date":"2016-11-18","close":26000.0},{"date":"2016-11-21","close":26500.0},{"date":"2016-11-22","close":25050.0},{"date":"2016-11-23","close":23950.0},{"date":"2016-11-24","close":24050.0},{"date":"2016-11-25","close":23950.0},{"date":"2016-11-28","close":22900.0},{"date":"2016-11-29","close":23350.0},{"date":"2016-11-30","close":23125.0},{"date":"2016-12-01","close":23250.0},{"date":"2016-12-02","close":22775.0},{"date":"2016-12-05","close":22500.0},{"date":"2016-12-06","close":22800.0},{"date":"2016-12-07","close":22800.0},{"date":"2016-12-08","close":23725.0},{"date":"2016-12-09","close":24000.0},{"date":"2016-12-12","close":25050.0},{"date":"2016-12-13","close":24950.0},{"date":"2016-12-14","close":25950.0},{"date":"2016-12-15","close":26000.0},{"date":"2016-12-16","close":25800.0},{"date":"2016-12-19","close":24750.0},{"date":"2016-12-20","close":24500.0},{"date":"2016-12-21","close":24100.0},{"date":"2016-12-22","close":24100.0},{"date":"2016-12-23","close":23825.0},{"date":"2016-12-26","close":23500.0},{"date":"2016-12-27","close":23900.0},{"date":"2016-12-28","close":24550.0},{"date":"2016-12-29","close":25400.0},{"date":"2017-01-02","close":24750.0},{"date":"2017-01-03","close":25050.0},{"date":"2017-01-04","close":27150.0},{"date":"2017-01-05","close":26750.0},{"date":"2017-01-06","close":27400.0},{"date":"2017-01-09","close":26350.0},{"date":"2017-01-10","close":26300.0},{"date":"2017-01-11","close":26100.0},{"date":"2017-01-12","close":26150.0},{"date":"2017-01-13","close":26750.0},{"date":"2017-01-16","close":26750.0},{"date":"2017-01-17","close":26550.0},{"date":"2017-01-18","close":27650.0},{"date":"2017-01-19","close":27350.0},{"date":"2017-01-20","close":28300.0},{"date":"2017-01-23","close":27800.0},{"date":"2017-01-24","close":27400.0},{"date":"2017-01-25","close":26800.0},{"date":"2017-01-26","close":27050.0},{"date":"2017-01-31","close":26850.0},{"date":"2017-02-01","close":27400.0},{"date":"2017-02-02","close":26000.0},{"date":"2017-02-03","close":24650.0},{"date":"2017-02-06","close":26350.0},{"date":"2017-02-07","close":25950.0},{"date":"2017-02-08","close":24875.0},{"date":"2017-02-09","close":24575.0},{"date":"2017-02-10","close":24325.0},{"date":"2017-02-13","close":24825.0},{"date":"2017-02-14","close":24725.0},{"date":"2017-02-15","close":25100.0},{"date":"2017-02-16","close":25000.0},{"date":"2017-02-17","close":24650.0},{"date":"2017-02-20","close":24850.0},{"date":"2017-02-21","close":25150.0},{"date":"2017-02-22","close":24850.0},{"date":"2017-02-23","close":24675.0},{"date":"2017-02-24","close":24375.0},{"date":"2017-02-27","close":24475.0},{"date":"2017-02-28","close":24225.0},{"date":"2017-03-02","close":23500.0},{"date":"2017-03-03","close":23200.0},{"date":"2017-03-06","close":23400.0},{"date":"2017-03-07","close":23425.0},{"date":"2017-03-08","close":23300.0},{"date":"2017-03-09","close":23525.0},{"date":"2017-03-10","close":24175.0},{"date":"2017-03-13","close":23750.0},{"date":"2017-03-14","close":23575.0},{"date":"2017-03-15","close":23250.0},{"date":"2017-03-16","close":23100.0},{"date":"2017-03-17","close":23300.0},{"date":"2017-03-20","close":22725.0},{"date":"2017-03-21","close":22450.0},{"date":"2017-03-22","close":22450.0},{"date":"2017-03-23","close":23225.0},{"date":"2017-03-24","close":24200.0},{"date":"2017-03-27","close":24100.0},{"date":"2017-03-28","close":24150.0},{"date":"2017-03-29","close":25950.0},{"date":"2017-03-30","close":25600.0},{"date":"2017-03-31","close":25750.0},{"date":"2017-04-03","close":26700.0},{"date":"2017-04-04","close":26700.0},{"date":"2017-04-05","close":26500.0},{"date":"2017-04-06","close":25900.0},{"date":"2017-04-07","close":25900.0},{"date":"2017-04-10","close":24750.0},{"date":"2017-04-11","close":25350.0},{"date":"2017-04-12","close":25050.0},{"date":"2017-04-13","close":25050.0},{"date":"2017-04-14","close":24700.0},{"date":"2017-04-17","close":25100.0},{"date":"2017-04-18","close":25700.0},{"date":"2017-04-19","close":25350.0},{"date":"2017-04-20","close":25150.0},{"date":"2017-04-21","close":25350.0},{"date":"2017-04-24","close":24875.0},{"date":"2017-04-25","close":25500.0},{"date":"2017-04-26","close":25150.0},{"date":"2017-04-27","close":24750.0},{"date":"2017-04-28","close":24675.0},{"date":"2017-05-02","close":25050.0},{"date":"2017-05-04","close":25100.0},{"date":"2017-05-08","close":26200.0},{"date":"2017-05-10","close":25750.0},{"date":"2017-05-11","close":25850.0},{"date":"2017-05-12","close":25750.0},{"date":"2017-05-15","close":25250.0},{"date":"2017-05-16","close":24950.0},{"date":"2017-05-17","close":25100.0},{"date":"2017-05-18","close":24925.0},{"date":"2017-05-19","close":25250.0},{"date":"2017-05-22","close":25250.0},{"date":"2017-05-23","close":25500.0},{"date":"2017-05-24","close":26150.0},{"date":"2017-05-25","close":25900.0},{"date":"2017-05-26","close":27200.0},{"date":"2017-05-29","close":26850.0},{"date":"2017-05-30","close":27850.0},{"date":"2017-05-31","close":28200.0},{"date":"2017-06-01","close":29400.0},{"date":"2017-06-02","close":29350.0},{"date":"2017-06-05","close":30050.0},{"date":"2017-06-07","close":30250.0},{"date":"2017-06-08","close":32050.0},{"date":"2017-06-09","close":34750.0},{"date":"2017-06-12","close":36100.0},{"date":"2017-06-13","close":36550.0},{"date":"2017-06-14","close":35850.0},{"date":"2017-06-15","close":39900.0},{"date":"2017-06-16","close":44050.0},{"date":"2017-06-19","close":43550.0},{"date":"2017-06-20","close":44700.0},{"date":"2017-06-21","close":36100.0},{"date":"2017-06-22","close":35350.0},{"date":"2017-06-23","close":36500.0},{"date":"2017-06-26","close":32950.0},{"date":"2017-06-27","close":33500.0},{"date":"2017-06-28","close":33050.0},{"date":"2017-06-29","close":33100.0},{"date":"2017-06-30","close":33950.0},{"date":"2017-07-03","close":34250.0},{"date":"2017-07-04","close":35150.0},{"date":"2017-07-05","close":37150.0},{"date":"2017-07-06","close":39150.0},{"date":"2017-07-07","close":39650.0},{"date":"2017-07-10","close":36950.0},{"date":"2017-07-11","close":38500.0},{"date":"2017-07-12","close":38950.0},{"date":"2017-07-13","close":40300.0},{"date":"2017-07-14","close":39950.0},{"date":"2017-07-17","close":38700.0},{"date":"2017-07-18","close":37650.0},{"date":"2017-07-19","close":38550.0},{"date":"2017-07-20","close":39300.0},{"date":"2017-07-21","close":39000.0},{"date":"2017-07-24","close":38000.0},{"date":"2017-07-25","close":39400.0},{"date":"2017-07-26","close":38850.0},{"date":"2017-07-27","close":38400.0},{"date":"2017-07-28","close":36650.0},{"date":"2017-07-31","close":37100.0},{"date":"2017-08-01","close":37800.0},{"date":"2017-08-02","close":39150.0},{"date":"2017-08-03","close":37750.0},{"date":"2017-08-04","close":37900.0},{"date":"2017-08-07","close":38950.0},{"date":"2017-08-08","close":38650.0},{"date":"2017-08-09","close":37400.0},{"date":"2017-08-10","close":37150.0},{"date":"2017-08-11","close":36050.0},{"date":"2017-08-14","close":36200.0},{"date":"2017-08-16","close":37800.0},{"date":"2017-08-17","close":38000.0},{"date":"2017-08-18","close":36950.0},{"date":"2017-08-21","close":37200.0},{"date":"2017-08-22","close":37350.0},{"date":"2017-08-23","close":36950.0},{"date":"2017-08-24","close":37500.0},{"date":"2017-08-25","close":37750.0},{"date":"2017-08-28","close":41450.0},{"date":"2017-08-29","close":41350.0},{"date":"2017-08-30","close":41600.0},{"date":"2017-08-31","close":40450.0},{"date":"2017-09-01","close":42550.0},{"date":"2017-09-04","close":41200.0},{"date":"2017-09-05","close":41050.0},{"date":"2017-09-06","close":39800.0},{"date":"2017-09-07","close":40100.0},{"date":"2017-09-08","close":39300.0},{"date":"2017-09-11","close":39800.0},{"date":"2017-09-12","close":40050.0},{"date":"2017-09-13","close":38300.0},{"date":"2017-09-14","close":38700.0},{"date":"2017-09-15","close":39700.0},{"date":"2017-09-18","close":39150.0},{"date":"2017-09-19","close":38550.0},{"date":"2017-09-20","close":38400.0},{"date":"2017-09-21","close":37400.0},{"date":"2017-09-22","close":36100.0},{"date":"2017-09-25","close":34750.0},{"date":"2017-09-26","close":35800.0},{"date":"2017-09-27","close":36000.0},{"date":"2017-09-28","close":35350.0},{"date":"2017-09-29","close":36100.0},{"date":"2017-10-10","close":35800.0},{"date":"2017-10-11","close":35700.0},{"date":"2017-10-12","close":35000.0},{"date":"2017-10-13","close":35200.0},{"date":"2017-10-16","close":37250.0},{"date":"2017-10-17","close":37500.0},{"date":"2017-10-18","close":37000.0},{"date":"2017-10-19","close":37050.0},{"date":"2017-10-20","close":37300.0},{"date":"2017-10-23","close":37050.0},{"date":"2017-10-24","close":38850.0},{"date":"2017-10-25","close":38700.0},{"date":"2017-10-26","close":37150.0},{"date":"2017-10-27","close":37050.0},{"date":"2017-10-30","close":37250.0},{"date":"2017-10-31","close":36800.0},{"date":"2017-11-01","close":37000.0},{"date":"2017-11-02","close":36350.0},{"date":"2017-11-03","close":35450.0},{"date":"2017-11-06","close":35900.0},{"date":"2017-11-07","close":35950.0},{"date":"2017-11-08","close":35550.0},{"date":"2017-11-09","close":38000.0},{"date":"2017-11-10","close":37150.0},{"date":"2017-11-13","close":38400.0},{"date":"2017-11-14","close":39250.0},{"date":"2017-11-15","close":39450.0},{"date":"2017-11-16","close":38750.0},{"date":"2017-11-17","close":39850.0},{"date":"2017-11-20","close":39400.0},{"date":"2017-11-21","close":38500.0},{"date":"2017-11-22","close":36300.0},{"date":"2017-11-23","close":37450.0},{"date":"2017-11-24","close":36450.0},{"date":"2017-11-27","close":36000.0},{"date":"2017-11-28","close":39050.0},{"date":"2017-11-29","close":38500.0},{"date":"2017-11-30","close":48300.0},{"date":"2017-12-01","close":48400.0},{"date":"2017-12-04","close":49000.0},{"date":"2017-12-05","close":44950.0},{"date":"2017-12-06","close":42300.0},{"date":"2017-12-07","close":40250.0},{"date":"2017-12-08","close":38550.0},{"date":"2017-12-11","close":39350.0},{"date":"2017-12-12","close":37900.0},{"date":"2017-12-13","close":40200.0},{"date":"2017-12-14","close":38900.0},{"date":"2017-12-15","close":38600.0},{"date":"2017-12-18","close":37900.0},{"date":"2017-12-19","close":37450.0},{"date":"2017-12-20","close":37350.0},{"date":"2017-12-21","close":37150.0},{"date":"2017-12-22","close":37150.0},{"date":"2017-12-26","close":37400.0},{"date":"2017-12-27","close":38450.0},{"date":"2017-12-28","close":49950.0},{"date":"2018-01-02","close":50400.0},{"date":"2018-01-03","close":58100.0},{"date":"2018-01-04","close":57100.0},{"date":"2018-01-05","close":61600.0},{"date":"2018-01-08","close":62850.0},{"date":"2018-01-09","close":61850.0},{"date":"2018-01-10","close":56450.0},{"date":"2018-01-11","close":56500.0},{"date":"2018-01-12","close":57600.0},{"date":"2018-01-15","close":65950.0},{"date":"2018-01-16","close":67000.0},{"date":"2018-01-17","close":64650.0},{"date":"2018-01-18","close":67000.0},{"date":"2018-01-19","close":64250.0},{"date":"2018-01-22","close":61700.0},{"date":"2018-01-23","close":63850.0},{"date":"2018-01-24","close":65000.0},{"date":"2018-01-25","close":64500.0},{"date":"2018-01-26","close":64700.0},{"date":"2018-01-29","close":64500.0},{"date":"2018-01-30","close":60400.0},{"date":"2018-01-31","close":58200.0},{"date":"2018-02-01","close":56400.0},{"date":"2018-02-02","close":55000.0},{"date":"2018-02-05","close":50500.0},{"date":"2018-02-06","close":50100.0},{"date":"2018-02-07","close":51900.0},{"date":"2018-02-08","close":53150.0},{"date":"2018-02-09","close":50750.0},{"date":"2018-02-12","close":50750.0},{"date":"2018-02-13","close":49350.0},{"date":"2018-02-14","close":51100.0},{"date":"2018-02-19","close":53050.0},{"date":"2018-02-20","close":51300.0},{"date":"2018-02-21","close":51300.0},{"date":"2018-02-22","close":50250.0},{"date":"2018-02-23","close":50650.0},{"date":"2018-02-26","close":52000.0},{"date":"2018-02-27","close":50900.0},{"date":"2018-02-28","close":49650.0},{"date":"2018-03-02","close":49950.0},{"date":"2018-03-05","close":46750.0},{"date":"2018-03-06","close":48150.0},{"date":"2018-03-07","close":52150.0},{"date":"2018-03-08","close":51500.0},{"date":"2018-03-09","close":54250.0},{"date":"2018-03-12","close":54950.0},{"date":"2018-03-13","close":54850.0},{"date":"2018-03-14","close":54200.0},{"date":"2018-03-15","close":56250.0},{"date":"2018-03-16","close":57950.0},{"date":"2018-03-19","close":57300.0},{"date":"2018-03-20","close":57450.0},{"date":"2018-03-21","close":59250.0},{"date":"2018-03-22","close":59750.0},{"date":"2018-03-23","close":54750.0},{"date":"2018-03-26","close":56450.0},{"date":"2018-03-27","close":58000.0},{"date":"2018-03-28","close":56600.0},{"date":"2018-03-29","close":59150.0},{"date":"2018-03-30","close":61050.0},{"date":"2018-04-02","close":64950.0},{"date":"2018-04-03","close":65800.0},{"date":"2018-04-04","close":64000.0},{"date":"2018-04-05","close":62350.0},{"date":"2018-04-06","close":65600.0},{"date":"2018-04-09","close":69700.0},{"date":"2018-04-10","close":71550.0},{"date":"2018-04-11","close":71600.0},{"date":"2018-04-12","close":69050.0},{"date":"2018-04-13","close":70250.0},{"date":"2018-04-16","close":69500.0},{"date":"2018-04-17","close":68250.0},{"date":"2018-04-18","close":65550.0},{"date":"2018-04-19","close":58450.0},{"date":"2018-04-20","close":61800.0},{"date":"2018-04-23","close":59800.0},{"date":"2018-04-24","close":58050.0},{"date":"2018-04-25","close":58050.0},{"date":"2018-04-26","close":58600.0},{"date":"2018-04-27","close":58250.0},{"date":"2018-04-30","close":54400.0},{"date":"2018-05-02","close":54550.0},{"date":"2018-05-03","close":54600.0},{"date":"2018-05-04","close":52100.0},{"date":"2018-05-08","close":49900.0},{"date":"2018-05-09","close":51150.0},{"date":"2018-05-10","close":49900.0},{"date":"2018-05-11","close":50650.0},{"date":"2018-05-14","close":50000.0},{"date":"2018-05-15","close":49350.0},{"date":"2018-05-16","close":49850.0},{"date":"2018-05-17","close":48800.0},{"date":"2018-05-18","close":49350.0},{"date":"2018-05-21","close":50750.0},{"date":"2018-05-23","close":49000.0},{"date":"2018-05-24","close":49050.0},{"date":"2018-05-25","close":49750.0},{"date":"2018-05-28","close":46750.0},{"date":"2018-05-29","close":47350.0},{"date":"2018-05-30","close":45650.0},{"date":"2018-05-31","close":45100.0},{"date":"2018-06-01","close":45750.0},{"date":"2018-06-04","close":44350.0},{"date":"2018-06-05","close":43300.0},{"date":"2018-06-07","close":44750.0},{"date":"2018-06-08","close":43500.0},{"date":"2018-06-11","close":43450.0},{"date":"2018-06-12","close":43400.0},{"date":"2018-06-14","close":40900.0},{"date":"2018-06-15","close":40800.0},{"date":"2018-06-18","close":39300.0},{"date":"2018-06-19","close":39800.0},{"date":"2018-06-20","close":39500.0},{"date":"2018-06-21","close":38600.0},{"date":"2018-06-22","close":39450.0},{"date":"2018-06-25","close":40000.0},{"date":"2018-06-26","close":40900.0},{"date":"2018-06-27","close":47500.0},{"date":"2018-06-28","close":45100.0},{"date":"2018-06-29","close":42500.0},{"date":"2018-07-02","close":41600.0},{"date":"2018-07-03","close":43250.0},{"date":"2018-07-04","close":45450.0},{"date":"2018-07-05","close":44900.0},{"date":"2018-07-06","close":45250.0},{"date":"2018-07-09","close":45050.0},{"date":"2018-07-10","close":46750.0},{"date":"2018-07-11","close":44150.0},{"date":"2018-07-12","close":44650.0},{"date":"2018-07-13","close":45300.0},{"date":"2018-07-16","close":46750.0},{"date":"2018-07-17","close":45650.0},{"date":"2018-07-18","close":44950.0},{"date":"2018-07-19","close":44200.0},{"date":"2018-07-20","close":42500.0},{"date":"2018-07-23","close":40150.0},{"date":"2018-07-24","close":39600.0},{"date":"2018-07-25","close":37600.0},{"date":"2018-07-26","close":39500.0},{"date":"2018-07-27","close":51300.0},{"date":"2018-07-30","close":59900.0},{"date":"2018-07-31","close":61100.0},{"date":"2018-08-01","close":61600.0},{"date":"2018-08-02","close":59000.0},{"date":"2018-08-03","close":57300.0},{"date":"2018-08-06","close":57500.0},{"date":"2018-08-07","close":57600.0},{"date":"2018-08-08","close":54300.0},{"date":"2018-08-09","close":56200.0},{"date":"2018-08-10","close":54400.0},{"date":"2018-08-13","close":52300.0},{"date":"2018-08-14","close":52000.0},{"date":"2018-08-16","close":53900.0},{"date":"2018-08-17","close":53300.0},{"date":"2018-08-20","close":54400.0},{"date":"2018-08-21","close":56700.0},{"date":"2018-08-22","close":55900.0},{"date":"2018-08-23","close":65400.0},{"date":"2018-08-24","close":63300.0},{"date":"2018-08-27","close":63600.0},{"date":"2018-08-28","close":64000.0},{"date":"2018-08-29","close":61200.0},{"date":"2018-08-30","close":59400.0},{"date":"2018-08-31","close":61100.0},{"date":"2018-09-03","close":62000.0},{"date":"2018-09-04","close":62100.0},{"date":"2018-09-05","close":60500.0},{"date":"2018-09-06","close":59300.0},{"date":"2018-09-07","close":58300.0},{"date":"2018-09-10","close":57500.0},{"date":"2018-09-11","close":58000.0},{"date":"2018-09-12","close":58500.0},{"date":"2018-09-13","close":57800.0},{"date":"2018-09-14","close":58300.0},{"date":"2018-09-17","close":57000.0},{"date":"2018-09-18","close":57600.0},{"date":"2018-09-19","close":58600.0},{"date":"2018-09-20","close":58600.0},{"date":"2018-09-21","close":61000.0},{"date":"2018-09-27","close":60200.0},{"date":"2018-09-28","close":58500.0},{"date":"2018-10-01","close":56100.0},{"date":"2018-10-02","close":54100.0},{"date":"2018-10-04","close":53600.0},{"date":"2018-10-05","close":51200.0},{"date":"2018-10-08","close":48800.0},{"date":"2018-10-10","close":48600.0},{"date":"2018-10-11","close":44400.0},{"date":"2018-10-12","close":45600.0},{"date":"2018-10-15","close":43700.0},{"date":"2018-10-16","close":46600.0},{"date":"2018-10-17","close":45800.0},{"date":"2018-10-18","close":45600.0},{"date":"2018-10-19","close":45750.0},{"date":"2018-10-22","close":47850.0},{"date":"2018-10-23","close":44600.0},{"date":"2018-10-24","close":41500.0},{"date":"2018-10-25","close":41250.0},{"date":"2018-10-26","close":38550.0},{"date":"2018-10-29","close":38400.0},{"date":"2018-10-30","close":40000.0},{"date":"2018-10-31","close":40500.0},{"date":"2018-11-01","close":42000.0},{"date":"2018-11-02","close":43000.0},{"date":"2018-11-05","close":43350.0},{"date":"2018-11-06","close":41950.0},{"date":"2018-11-07","close":43050.0},{"date":"2018-11-08","close":42900.0},{"date":"2018-11-09","close":41350.0},{"date":"2018-11-12","close":39500.0},{"date":"2018-11-13","close":42350.0},{"date":"2018-11-14","close":41500.0},{"date":"2018-11-15","close":40950.0},{"date":"2018-11-16","close":43500.0},{"date":"2018-11-19","close":43650.0},{"date":"2018-11-20","close":42450.0},{"date":"2018-11-21","close":43300.0},{"date":"2018-11-22","close":44350.0},{"date":"2018-11-23","close":44300.0},{"date":"2018-11-26","close":44200.0},{"date":"2018-11-27","close":45100.0},{"date":"2018-11-28","close":44100.0},{"date":"2018-11-29","close":42750.0},{"date":"2018-11-30","close":43000.0},{"date":"2018-12-03","close":43000.0},{"date":"2018-12-04","close":42100.0},{"date":"2018-12-05","close":40650.0},{"date":"2018-12-06","close":38950.0},{"date":"2018-12-07","close":39050.0},{"date":"2018-12-10","close":38900.0},{"date":"2018-12-11","close":37500.0},{"date":"2018-12-12","close":38500.0},{"date":"2018-12-13","close":38750.0},{"date":"2018-12-14","close":37850.0},{"date":"2018-12-17","close":36100.0},{"date":"2018-12-18","close":34900.0},{"date":"2018-12-19","close":35850.0},{"date":"2018-12-20","close":35700.0},{"date":"2018-12-21","close":36000.0},{"date":"2018-12-24","close":35350.0},{"date":"2018-12-26","close":34000.0},{"date":"2018-12-27","close":35950.0},{"date":"2018-12-28","close":35550.0},{"date":"2019-01-02","close":35700.0},{"date":"2019-01-03","close":33950.0},{"date":"2019-01-04","close":34150.0},{"date":"2019-01-07","close":34000.0},{"date":"2019-01-08","close":33750.0},{"date":"2019-01-09","close":34750.0},{"date":"2019-01-10","close":37000.0},{"date":"2019-01-11","close":36050.0},{"date":"2019-01-14","close":34650.0},{"date":"2019-01-15","close":34400.0},{"date":"2019-01-16","close":33800.0},{"date":"2019-01-17","close":33700.0},{"date":"2019-01-18","close":34100.0},{"date":"2019-01-21","close":33800.0},{"date":"2019-01-22","close":34200.0},{"date":"2019-01-23","close":34250.0},{"date":"2019-01-24","close":36600.0},{"date":"2019-01-25","close":36000.0},{"date":"2019-01-28","close":36850.0},{"date":"2019-01-29","close":35700.0},{"date":"2019-01-30","close":35550.0},{"date":"2019-01-31","close":36550.0},{"date":"2019-02-01","close":37200.0},{"date":"2019-02-07","close":37650.0},{"date":"2019-02-08","close":38300.0},{"date":"2019-02-11","close":39200.0},{"date":"2019-02-12","close":38550.0},{"date":"2019-02-13","close":38750.0},{"date":"2019-02-14","close":38350.0},{"date":"2019-02-15","close":38600.0},{"date":"2019-02-18","close":40150.0},{"date":"2019-02-19","close":41500.0},{"date":"2019-02-20","close":40750.0},{"date":"2019-02-21","close":40600.0},{"date":"2019-02-22","close":38750.0},{"date":"2019-02-25","close":39250.0},{"date":"2019-02-26","close":38700.0},{"date":"2019-02-27","close":39200.0},{"date":"2019-02-28","close":39300.0},{"date":"2019-03-04","close":41400.0},{"date":"2019-03-05","close":40950.0},{"date":"2019-03-06","close":40150.0},{"date":"2019-03-07","close":39000.0},{"date":"2019-03-08","close":38600.0},{"date":"2019-03-11","close":39000.0},{"date":"2019-03-12","close":39850.0},{"date":"2019-03-13","close":41500.0},{"date":"2019-03-14","close":42850.0},{"date":"2019-03-15","close":42200.0},{"date":"2019-03-18","close":41800.0},{"date":"2019-03-19","close":40800.0},{"date":"2019-03-20","close":40150.0},{"date":"2019-03-21","close":39250.0},{"date":"2019-03-22","close":40200.0},{"date":"2019-03-25","close":39000.0},{"date":"2019-03-26","close":41250.0},{"date":"2019-03-27","close":40000.0},{"date":"2019-03-28","close":38450.0},{"date":"2019-03-29","close":37550.0},{"date":"2019-04-01","close":37600.0},{"date":"2019-04-02","close":38050.0},{"date":"2019-04-03","close":38050.0},{"date":"2019-04-04","close":37750.0},{"date":"2019-04-05","close":37000.0},{"date":"2019-04-08","close":37150.0},{"date":"2019-04-09","close":36300.0},{"date":"2019-04-10","close":37600.0},{"date":"2019-04-11","close":37600.0},{"date":"2019-04-12","close":37500.0},{"date":"2019-04-15","close":37300.0},{"date":"2019-04-16","close":36750.0},{"date":"2019-04-17","close":37000.0},{"date":"2019-04-18","close":35850.0},{"date":"2019-04-19","close":36750.0},{"date":"2019-04-22","close":37050.0},{"date":"2019-04-23","close":36850.0},{"date":"2019-04-24","close":36300.0},{"date":"2019-04-25","close":35050.0},{"date":"2019-04-26","close":34900.0},{"date":"2019-04-29","close":35000.0},{"date":"2019-04-30","close":35450.0},{"date":"2019-05-02","close":36850.0},{"date":"2019-05-03","close":36800.0},{"date":"2019-05-07","close":35500.0},{"date":"2019-05-08","close":34700.0},{"date":"2019-05-09","close":32000.0},{"date":"2019-05-10","close":31300.0},{"date":"2019-05-13","close":30500.0},{"date":"2019-05-14","close":30300.0},{"date":"2019-05-15","close":31100.0},{"date":"2019-05-16","close":30450.0},{"date":"2019-05-17","close":30200.0},{"date":"2019-05-20","close":29100.0},{"date":"2019-05-21","close":28600.0},{"date":"2019-05-22","close":30250.0},{"date":"2019-05-23","close":29200.0},{"date":"2019-05-24","close":28350.0},{"date":"2019-05-27","close":28950.0},{"date":"2019-05-28","close":31100.0},{"date":"2019-05-29","close":28850.0},{"date":"2019-05-30","close":27950.0},{"date":"2019-05-31","close":29400.0},{"date":"2019-06-03","close":29200.0},{"date":"2019-06-04","close":29300.0},{"date":"2019-06-05","close":29400.0},{"date":"2019-06-07","close":29900.0},{"date":"2019-06-10","close":30150.0},{"date":"2019-06-11","close":31850.0},{"date":"2019-06-12","close":31150.0},{"date":"2019-06-13","close":32200.0},{"date":"2019-06-14","close":31650.0},{"date":"2019-06-17","close":30200.0},{"date":"2019-06-18","close":29200.0},{"date":"2019-06-19","close":29200.0},{"date":"2019-06-20","close":30100.0},{"date":"2019-06-21","close":29500.0},{"date":"2019-06-24","close":29100.0},{"date":"2019-06-25","close":28850.0},{"date":"2019-06-26","close":28700.0},{"date":"2019-06-27","close":28700.0},{"date":"2019-06-28","close":26650.0},{"date":"2019-07-01","close":27450.0},{"date":"2019-07-02","close":27100.0},{"date":"2019-07-03","close":26700.0},{"date":"2019-07-04","close":26500.0},{"date":"2019-07-05","close":26500.0},{"date":"2019-07-08","close":25300.0},{"date":"2019-07-09","close":24250.0},{"date":"2019-07-10","close":25050.0},{"date":"2019-07-11","close":25200.0},{"date":"2019-07-12","close":25300.0},{"date":"2019-07-15","close":24100.0},{"date":"2019-07-16","close":24350.0},{"date":"2019-07-17","close":25350.0},{"date":"2019-07-18","close":25150.0},{"date":"2019-07-19","close":25300.0},{"date":"2019-07-22","close":25000.0},{"date":"2019-07-23","close":24800.0},{"date":"2019-07-24","close":24000.0},{"date":"2019-07-25","close":24800.0},{"date":"2019-07-26","close":24300.0},{"date":"2019-07-29","close":24000.0},{"date":"2019-07-30","close":24200.0},{"date":"2019-07-31","close":24550.0},{"date":"2019-08-01","close":24350.0},{"date":"2019-08-02","close":23600.0},{"date":"2019-08-05","close":19800.0},{"date":"2019-08-06","close":17600.0},{"date":"2019-08-07","close":17900.0},{"date":"2019-08-08","close":19000.0},{"date":"2019-08-09","close":19250.0},{"date":"2019-08-12","close":20200.0},{"date":"2019-08-13","close":19800.0},{"date":"2019-08-14","close":19750.0},{"date":"2019-08-16","close":20300.0},{"date":"2019-08-19","close":20100.0},{"date":"2019-08-20","close":21100.0},{"date":"2019-08-21","close":21300.0},{"date":"2019-08-22","close":27650.0},{"date":"2019-08-23","close":26000.0},{"date":"2019-08-26","close":26600.0},{"date":"2019-08-27","close":25300.0},{"date":"2019-08-28","close":26000.0},{"date":"2019-08-29","close":24900.0},{"date":"2019-08-30","close":25400.0},{"date":"2019-09-02","close":25650.0},{"date":"2019-09-03","close":26700.0},{"date":"2019-09-04","close":26400.0},{"date":"2019-09-05","close":26300.0},{"date":"2019-09-06","close":26000.0},{"date":"2019-09-09","close":26450.0},{"date":"2019-09-10","close":25950.0},{"date":"2019-09-11","close":26100.0},{"date":"2019-09-16","close":25050.0},{"date":"2019-09-17","close":25600.0},{"date":"2019-09-18","close":25450.0},{"date":"2019-09-19","close":25500.0},{"date":"2019-09-20","close":24900.0},{"date":"2019-09-23","close":24500.0},{"date":"2019-09-24","close":24800.0},{"date":"2019-09-25","close":24200.0},{"date":"2019-09-26","close":23700.0},{"date":"2019-09-27","close":23700.0},{"date":"2019-09-30","close":23200.0},{"date":"2019-10-01","close":24100.0},{"date":"2019-10-02","close":23650.0},{"date":"2019-10-04","close":23500.0},{"date":"2019-10-07","close":25650.0},{"date":"2019-10-08","close":24750.0},{"date":"2019-10-10","close":25400.0},{"date":"2019-10-11","close":24850.0},{"date":"2019-10-14","close":24750.0},{"date":"2019-10-15","close":25500.0},{"date":"2019-10-16","close":26200.0},{"date":"2019-10-17","close":26000.0},{"date":"2019-10-18","close":25250.0},{"date":"2019-10-21","close":24700.0},{"date":"2019-10-22","close":24800.0},{"date":"2019-10-23","close":25900.0},{"date":"2019-10-24","close":25100.0},{"date":"2019-10-25","close":24700.0},{"date":"2019-10-28","close":25500.0},{"date":"2019-10-29","close":25500.0},{"date":"2019-10-30","close":25200.0},{"date":"2019-10-31","close":24750.0},{"date":"2019-11-01","close":25150.0},{"date":"2019-11-04","close":25800.0},{"date":"2019-11-05","close":27000.0},{"date":"2019-11-06","close":26350.0},{"date":"2019-11-07","close":26450.0},{"date":"2019-11-08","close":26350.0},{"date":"2019-11-11","close":26100.0},{"date":"2019-11-12","close":25950.0},{"date":"2019-11-13","close":25450.0},{"date":"2019-11-14","close":25350.0},{"date":"2019-11-15","close":25950.0},{"date":"2019-11-18","close":25650.0},{"date":"2019-11-19","close":24300.0},{"date":"2019-11-20","close":23100.0},{"date":"2019-11-21","close":22000.0},{"date":"2019-11-22","close":22000.0},{"date":"2019-11-25","close":23300.0},{"date":"2019-11-26","close":23950.0},{"date":"2019-11-27","close":23050.0},{"date":"2019-11-28","close":23350.0},{"date":"2019-11-29","close":23250.0},{"date":"2019-12-02","close":23000.0},{"date":"2019-12-03","close":22500.0},{"date":"2019-12-04","close":22250.0},{"date":"2019-12-05","close":21900.0},{"date":"2019-12-06","close":22200.0},{"date":"2019-12-09","close":22300.0},{"date":"2019-12-10","close":22300.0},{"date":"2019-12-11","close":22400.0},{"date":"2019-12-12","close":22650.0},{"date":"2019-12-13","close":22750.0},{"date":"2019-12-16","close":22750.0},{"date":"2019-12-17","close":22750.0},{"date":"2019-12-18","close":23700.0},{"date":"2019-12-19","close":23150.0},{"date":"2019-12-20","close":23100.0},{"date":"2019-12-23","close":22750.0},{"date":"2019-12-24","close":22250.0},{"date":"2019-12-26","close":22300.0},{"date":"2019-12-27","close":23000.0},{"date":"2019-12-30","close":23450.0},{"date":"2020-01-02","close":23400.0},{"date":"2020-01-03","close":23050.0},{"date":"2020-01-06","close":21950.0},{"date":"2020-01-07","close":22200.0},{"date":"2020-01-08","close":20800.0},{"date":"2020-01-09","close":22250.0},{"date":"2020-01-10","close":22250.0},{"date":"2020-01-13","close":22750.0},{"date":"2020-01-14","close":22450.0},{"date":"2020-01-15","close":22500.0},{"date":"2020-01-16","close":23100.0},{"date":"2020-01-17","close":22700.0},{"date":"2020-01-20","close":22550.0},{"date":"2020-01-21","close":22100.0},{"date":"2020-01-22","close":22250.0},{"date":"2020-01-23","close":22250.0},{"date":"2020-01-28","close":21350.0},{"date":"2020-01-29","close":21600.0},{"date":"2020-01-30","close":20650.0},{"date":"2020-01-31","close":19300.0},{"date":"2020-02-03","close":19900.0},{"date":"2020-02-04","close":20600.0},{"date":"2020-02-05","close":21200.0},{"date":"2020-02-06","close":21150.0},{"date":"2020-02-07","close":21450.0},{"date":"2020-02-10","close":21400.0},{"date":"2020-02-11","close":21900.0},{"date":"2020-02-12","close":21550.0},{"date":"2020-02-13","close":21050.0},{"date":"2020-02-14","close":20800.0},{"date":"2020-02-17","close":20800.0},{"date":"2020-02-18","close":20400.0},{"date":"2020-02-19","close":20200.0},{"date":"2020-02-20","close":20150.0},{"date":"2020-02-21","close":19300.0},{"date":"2020-02-24","close":18350.0},{"date":"2020-02-25","close":18850.0},{"date":"2020-02-26","close":18950.0},{"date":"2020-02-27","close":18350.0},{"date":"2020-02-28","close":17200.0},{"date":"2020-03-02","close":18200.0},{"date":"2020-03-03","close":18200.0},{"date":"2020-03-04","close":18500.0},{"date":"2020-03-05","close":19000.0},{"date":"2020-03-06","close":18500.0},{"date":"2020-03-09","close":17300.0},{"date":"2020-03-10","close":17350.0},{"date":"2020-03-11","close":16450.0},{"date":"2020-03-12","close":14550.0},{"date":"2020-03-13","close":12500.0},{"date":"2020-03-16","close":12000.0},{"date":"2020-03-17","close":12000.0},{"date":"2020-03-18","close":11050.0},{"date":"2020-03-19","close":9800.0},{"date":"2020-03-20","close":10500.0},{"date":"2020-03-23","close":10150.0},{"date":"2020-03-24","close":11450.0},{"date":"2020-03-25","close":11700.0},{"date":"2020-03-26","close":12900.0},{"date":"2020-03-27","close":13250.0},{"date":"2020-03-30","close":13550.0},{"date":"2020-03-31","close":14250.0},{"date":"2020-04-01","close":14600.0},{"date":"2020-04-02","close":15200.0},{"date":"2020-04-03","close":15200.0},{"date":"2020-04-06","close":15400.0},{"date":"2020-04-07","close":16000.0},{"date":"2020-04-08","close":16550.0},{"date":"2020-04-09","close":17100.0},{"date":"2020-04-10","close":16800.0},{"date":"2020-04-13","close":17300.0},{"date":"2020-04-14","close":17300.0},{"date":"2020-04-16","close":18200.0},{"date":"2020-04-17","close":18000.0},{"date":"2020-04-20","close":18900.0},{"date":"2020-04-21","close":17900.0},{"date":"2020-04-22","close":18200.0},{"date":"2020-04-23","close":18300.0},{"date":"2020-04-24","close":17700.0},{"date":"2020-04-27","close":18300.0},{"date":"2020-04-28","close":18000.0},{"date":"2020-04-29","close":17800.0},{"date":"2020-05-04","close":18050.0},{"date":"2020-05-06","close":18600.0},{"date":"2020-05-07","close":18800.0},{"date":"2020-05-08","close":19550.0},{"date":"2020-05-11","close":19300.0},{"date":"2020-05-12","close":19000.0},{"date":"2020-05-13","close":18650.0},{"date":"2020-05-14","close":18350.0},{"date":"2020-05-15","close":18100.0},{"date":"2020-05-18","close":17900.0},{"date":"2020-05-19","close":18250.0},{"date":"2020-05-20","close":19250.0},{"date":"2020-05-21","close":18800.0},{"date":"2020-05-22","close":18200.0},{"date":"2020-05-25","close":18400.0},{"date":"2020-05-26","close":18850.0},{"date":"2020-05-27","close":18850.0},{"date":"2020-05-28","close":18100.0},{"date":"2020-05-29","close":17300.0},{"date":"2020-06-01","close":18000.0},{"date":"2020-06-02","close":19300.0},{"date":"2020-06-03","close":20350.0},{"date":"2020-06-04","close":21400.0},{"date":"2020-06-05","close":21000.0},{"date":"2020-06-08","close":27300.0},{"date":"2020-06-09","close":28950.0},{"date":"2020-06-10","close":29000.0},{"date":"2020-06-11","close":29200.0},{"date":"2020-06-12","close":30300.0},{"date":"2020-06-15","close":27000.0},{"date":"2020-06-16","close":30750.0},{"date":"2020-06-17","close":29000.0},{"date":"2020-06-18","close":30200.0},{"date":"2020-06-19","close":29150.0},{"date":"2020-06-22","close":28050.0},{"date":"2020-06-23","close":27200.0},{"date":"2020-06-24","close":28600.0},{"date":"2020-06-25","close":30750.0},{"date":"2020-06-26","close":28850.0},{"date":"2020-06-29","close":27450.0},{"date":"2020-06-30","close":27350.0},{"date":"2020-07-01","close":25650.0},{"date":"2020-07-02","close":25700.0},{"date":"2020-07-03","close":27650.0},{"date":"2020-07-06","close":28900.0},{"date":"2020-07-07","close":28400.0},{"date":"2020-07-08","close":29100.0},{"date":"2020-07-09","close":29700.0},{"date":"2020-07-10","close":29000.0},{"date":"2020-07-13","close":28400.0},{"date":"2020-07-14","close":31700.0},{"date":"2020-07-15","close":34450.0},{"date":"2020-07-16","close":32550.0},{"date":"2020-07-17","close":32600.0},{"date":"2020-07-20","close":32650.0},{"date":"2020-07-21","close":33300.0},{"date":"2020-07-22","close":34000.0},{"date":"2020-07-23","close":32800.0},{"date":"2020-07-24","close":31750.0},{"date":"2020-07-27","close":31750.0},{"date":"2020-07-28","close":31650.0},{"date":"2020-07-29","close":31550.0},{"date":"2020-07-30","close":30100.0},{"date":"2020-07-31","close":29800.0},{"date":"2020-08-03","close":29900.0},{"date":"2020-08-04","close":31200.0},{"date":"2020-08-05","close":31050.0},{"date":"2020-08-06","close":31100.0},{"date":"2020-08-07","close":30550.0},{"date":"2020-08-10","close":30650.0},{"date":"2020-08-11","close":30250.0},{"date":"2020-08-12","close":29150.0},{"date":"2020-08-13","close":29400.0},{"date":"2020-08-14","close":28650.0},{"date":"2020-08-18","close":27150.0},{"date":"2020-08-19","close":29400.0},{"date":"2020-08-20","close":29750.0},{"date":"2020-08-21","close":30650.0},{"date":"2020-08-24","close":31100.0},{"date":"2020-08-25","close":31300.0},{"date":"2020-08-26","close":32250.0},{"date":"2020-08-27","close":30400.0},{"date":"2020-08-28","close":30600.0},{"date":"2020-08-31","close":30000.0},{"date":"2020-09-01","close":31400.0},{"date":"2020-09-02","close":31650.0},{"date":"2020-09-03","close":36100.0},{"date":"2020-09-04","close":34150.0},{"date":"2020-09-07","close":33250.0},{"date":"2020-09-08","close":32250.0},{"date":"2020-09-09","close":31000.0},{"date":"2020-09-10","close":31650.0},{"date":"2020-09-11","close":31200.0},{"date":"2020-09-14","close":32550.0},{"date":"2020-09-15","close":32300.0},{"date":"2020-09-16","close":31650.0},{"date":"2020-09-17","close":31150.0},{"date":"2020-09-18","close":31400.0},{"date":"2020-09-21","close":30150.0},{"date":"2020-09-22","close":28800.0},{"date":"2020-09-23","close":28850.0},{"date":"2020-09-24","close":26750.0},{"date":"2020-09-25","close":26550.0},{"date":"2020-09-28","close":27250.0},{"date":"2020-09-29","close":27200.0},{"date":"2020-10-05","close":28050.0},{"date":"2020-10-06","close":27500.0},{"date":"2020-10-07","close":28150.0},{"date":"2020-10-08","close":28000.0},{"date":"2020-10-12","close":28050.0},{"date":"2020-10-13","close":27500.0},{"date":"2020-10-14","close":27050.0},{"date":"2020-10-15","close":26050.0},{"date":"2020-10-16","close":25100.0},{"date":"2020-10-19","close":24850.0},{"date":"2020-10-20","close":24550.0},{"date":"2020-10-21","close":25250.0},{"date":"2020-10-22","close":23800.0},{"date":"2020-10-23","close":23900.0},{"date":"2020-10-26","close":22350.0},{"date":"2020-10-27","close":23600.0},{"date":"2020-10-28","close":25100.0},{"date":"2020-10-29","close":25700.0},{"date":"2020-10-30","close":24850.0},{"date":"2020-11-02","close":25600.0},{"date":"2020-11-03","close":25600.0},{"date":"2020-11-04","close":25750.0},{"date":"2020-11-05","close":26850.0},{"date":"2020-11-06","close":26350.0},{"date":"2020-11-09","close":27600.0},{"date":"2020-11-10","close":27300.0},{"date":"2020-11-11","close":27600.0},{"date":"2020-11-12","close":27150.0},{"date":"2020-11-13","close":26650.0},{"date":"2020-11-16","close":26500.0},{"date":"2020-11-17","close":26400.0},{"date":"2020-11-18","close":27700.0},{"date":"2020-11-19","close":28000.0},{"date":"2020-11-20","close":27900.0},{"date":"2020-11-23","close":27200.0},{"date":"2020-11-24","close":27400.0},{"date":"2020-11-25","close":26700.0},{"date":"2020-11-26","close":27000.0},{"date":"2020-11-27","close":28100.0},{"date":"2020-11-30","close":28250.0},{"date":"2020-12-01","close":27900.0},{"date":"2020-12-02","close":27350.0},{"date":"2020-12-03","close":26800.0},{"date":"2020-12-04","close":29000.0},{"date":"2020-12-07","close":29800.0},{"date":"2020-12-08","close":29800.0},{"date":"2020-12-09","close":29950.0},{"date":"2020-12-10","close":29950.0},{"date":"2020-12-11","close":30000.0},{"date":"2020-12-14","close":29300.0},{"date":"2020-12-15","close":28300.0},{"date":"2020-12-16","close":28600.0},{"date":"2020-12-17","close":28850.0},{"date":"2020-12-18","close":29000.0},{"date":"2020-12-21","close":29800.0},{"date":"2020-12-22","close":30650.0},{"date":"2020-12-23","close":29700.0},{"date":"2020-12-24","close":29350.0},{"date":"2020-12-28","close":28400.0},{"date":"2020-12-29","close":29400.0},{"date":"2020-12-30","close":30400.0},{"date":"2021-01-04","close":29650.0},{"date":"2021-01-05","close":30750.0},{"date":"2021-01-06","close":31900.0},{"date":"2021-01-07","close":31250.0},{"date":"2021-01-08","close":30500.0},{"date":"2021-01-11","close":29200.0},{"date":"2021-01-12","close":28750.0},{"date":"2021-01-13","close":29000.0},{"date":"2021-01-14","close":30000.0},{"date":"2021-01-15","close":29650.0},{"date":"2021-01-18","close":28850.0},{"date":"2021-01-19","close":30500.0},{"date":"2021-01-20","close":30050.0},{"date":"2021-01-21","close":31100.0},{"date":"2021-01-22","close":29950.0},{"date":"2021-01-25","close":29850.0},{"date":"2021-01-26","close":29500.0},{"date":"2021-01-27","close":29500.0},{"date":"2021-01-28","close":28100.0},{"date":"2021-01-29","close":26800.0},{"date":"2021-02-01","close":27500.0},{"date":"2021-02-02","close":27900.0},{"date":"2021-02-03","close":27450.0},{"date":"2021-02-04","close":27000.0},{"date":"2021-02-05","close":28100.0},{"date":"2021-02-08","close":29000.0},{"date":"2021-02-09","close":28300.0},{"date":"2021-02-10","close":28200.0},{"date":"2021-02-15","close":28050.0},{"date":"2021-02-16","close":27600.0},{"date":"2021-02-17","close":27500.0},{"date":"2021-02-18","close":27500.0},{"date":"2021-02-19","close":27400.0},{"date":"2021-02-22","close":26750.0},{"date":"2021-02-23","close":25850.0},{"date":"2021-02-24","close":25550.0},{"date":"2021-02-25","close":26750.0},{"date":"2021-02-26","close":26350.0},{"date":"2021-03-02","close":26300.0},{"date":"2021-03-03","close":26300.0},{"date":"2021-03-04","close":25950.0},{"date":"2021-03-05","close":26250.0},{"date":"2021-03-08","close":25750.0},{"date":"2021-03-09","close":25300.0},{"date":"2021-03-10","close":25150.0},{"date":"2021-03-11","close":25150.0},{"date":"2021-03-12","close":25650.0},{"date":"2021-03-15","close":25650.0},{"date":"2021-03-16","close":25950.0},{"date":"2021-03-17","close":26550.0},{"date":"2021-03-18","close":26500.0},{"date":"2021-03-19","close":26800.0},{"date":"2021-03-22","close":27200.0},{"date":"2021-03-23","close":26800.0},{"date":"2021-03-24","close":27000.0},{"date":"2021-03-25","close":27250.0},{"date":"2021-03-26","close":27400.0},{"date":"2021-03-29","close":26900.0},{"date":"2021-03-30","close":26950.0},{"date":"2021-03-31","close":26400.0},{"date":"2021-04-01","close":26400.0},{"date":"2021-04-02","close":26400.0},{"date":"2021-04-05","close":25850.0},{"date":"2021-04-06","close":25750.0},{"date":"2021-04-07","close":25850.0},{"date":"2021-04-08","close":26050.0},{"date":"2021-04-09","close":26250.0},{"date":"2021-04-12","close":26200.0},{"date":"2021-04-13","close":26900.0},{"date":"2021-04-14","close":26950.0},{"date":"2021-04-15","close":26900.0},{"date":"2021-04-16","close":26900.0},{"date":"2021-04-19","close":26650.0},{"date":"2021-04-20","close":26800.0},{"date":"2021-04-21","close":26100.0},{"date":"2021-04-22","close":26050.0},{"date":"2021-04-23","close":26750.0},{"date":"2021-04-26","close":28200.0},{"date":"2021-04-27","close":29000.0},{"date":"2021-04-28","close":27350.0},{"date":"2021-04-29","close":28700.0},{"date":"2021-04-30","close":28300.0},{"date":"2021-05-03","close":27300.0},{"date":"2021-05-04","close":27650.0},{"date":"2021-05-06","close":27900.0},{"date":"2021-05-07","close":28200.0},{"date":"2021-05-10","close":28800.0},{"date":"2021-05-11","close":28150.0},{"date":"2021-05-12","close":27300.0},{"date":"2021-05-13","close":27000.0},{"date":"2021-05-14","close":27400.0},{"date":"2021-05-17","close":27200.0},{"date":"2021-05-18","close":26850.0},{"date":"2021-05-20","close":26850.0},{"date":"2021-05-21","close":26550.0},{"date":"2021-05-24","close":25600.0},{"date":"2021-05-25","close":25800.0},{"date":"2021-05-26","close":26150.0},{"date":"2021-05-27","close":26100.0},{"date":"2021-05-28","close":26150.0},{"date":"2021-05-31","close":26100.0},{"date":"2021-06-01","close":26150.0},{"date":"2021-06-02","close":25950.0},{"date":"2021-06-03","close":26000.0},{"date":"2021-06-04","close":25800.0},{"date":"2021-06-07","close":25850.0},{"date":"2021-06-08","close":26500.0},{"date":"2021-06-09","close":26150.0},{"date":"2021-06-10","close":26200.0},{"date":"2021-06-11","close":27050.0},{"date":"2021-06-14","close":27100.0},{"date":"2021-06-15","close":26900.0},{"date":"2021-06-16","close":27000.0},{"date":"2021-06-17","close":26850.0},{"date":"2021-06-18","close":26850.0},{"date":"2021-06-21","close":26550.0},{"date":"2021-06-22","close":26250.0},{"date":"2021-06-23","close":26650.0},{"date":"2021-06-24","close":26200.0},{"date":"2021-06-25","close":26400.0},{"date":"2021-06-28","close":26700.0},{"date":"2021-06-29","close":27300.0},{"date":"2021-06-30","close":27200.0},{"date":"2021-07-01","close":28250.0},{"date":"2021-07-02","close":27750.0},{"date":"2021-07-05","close":28250.0},{"date":"2021-07-06","close":27800.0},{"date":"2021-07-07","close":27450.0},{"date":"2021-07-08","close":26900.0},{"date":"2021-07-09","close":26500.0},{"date":"2021-07-12","close":26400.0},{"date":"2021-07-13","close":26400.0},{"date":"2021-07-14","close":28400.0},{"date":"2021-07-15","close":28550.0},{"date":"2021-07-16","close":27850.0},{"date":"2021-07-19","close":28950.0},{"date":"2021-07-20","close":28250.0},{"date":"2021-07-21","close":29300.0},{"date":"2021-07-22","close":28950.0},{"date":"2021-07-23","close":29900.0},{"date":"2021-07-26","close":29350.0},{"date":"2021-07-27","close":29000.0},{"date":"2021-07-28","close":28550.0},{"date":"2021-07-29","close":28700.0},{"date":"2021-07-30","close":27800.0},{"date":"2021-08-02","close":28600.0},{"date":"2021-08-03","close":28800.0},{"date":"2021-08-04","close":28900.0},{"date":"2021-08-05","close":29400.0},{"date":"2021-08-06","close":28950.0},{"date":"2021-08-09","close":28400.0},{"date":"2021-08-10","close":28400.0},{"date":"2021-08-11","close":28700.0},{"date":"2021-08-12","close":29350.0},{"date":"2021-08-13","close":28600.0},{"date":"2021-08-17","close":27500.0},{"date":"2021-08-18","close":27550.0},{"date":"2021-08-19","close":26350.0},{"date":"2021-08-20","close":25100.0},{"date":"2021-08-23","close":25750.0},{"date":"2021-08-24","close":26700.0},{"date":"2021-08-25","close":26400.0},{"date":"2021-08-26","close":26850.0},{"date":"2021-08-27","close":27100.0},{"date":"2021-08-30","close":27150.0},{"date":"2021-08-31","close":27150.0},{"date":"2021-09-01","close":27700.0},{"date":"2021-09-02","close":28150.0},{"date":"2021-09-03","close":28200.0},{"date":"2021-09-06","close":27900.0},{"date":"2021-09-07","close":28050.0},{"date":"2021-09-08","close":27700.0},{"date":"2021-09-09","close":27750.0},{"date":"2021-09-10","close":27550.0},{"date":"2021-09-13","close":27250.0},{"date":"2021-09-14","close":27950.0},{"date":"2021-09-15","close":27750.0},{"date":"2021-09-16","close":27400.0},{"date":"2021-09-17","close":27950.0},{"date":"2021-09-23","close":27500.0},{"date":"2021-09-24","close":27550.0},{"date":"2021-09-27","close":27100.0},{"date":"2021-09-28","close":26050.0},{"date":"2021-09-29","close":25800.0},{"date":"2021-09-30","close":25550.0},{"date":"2021-10-01","close":26400.0},{"date":"2021-10-05","close":24350.0},{"date":"2021-10-06","close":23150.0},{"date":"2021-10-07","close":24650.0},{"date":"2021-10-08","close":24000.0},{"date":"2021-10-12","close":23350.0},{"date":"2021-10-13","close":23300.0},{"date":"2021-10-14","close":24250.0},{"date":"2021-10-15","close":24350.0},{"date":"2021-10-18","close":24200.0},{"date":"2021-10-19","close":24250.0},{"date":"2021-10-20","close":23750.0},{"date":"2021-10-21","close":23650.0},{"date":"2021-10-22","close":23800.0},{"date":"2021-10-25","close":23850.0},{"date":"2021-10-26","close":24400.0},{"date":"2021-10-27","close":24150.0},{"date":"2021-10-28","close":23650.0},{"date":"2021-10-29","close":24400.0},{"date":"2021-11-01","close":23950.0},{"date":"2021-11-02","close":23950.0},{"date":"2021-11-03","close":23550.0},{"date":"2021-11-04","close":24300.0},{"date":"2021-11-05","close":23800.0},{"date":"2021-11-08","close":23750.0},{"date":"2021-11-09","close":23150.0},{"date":"2021-11-10","close":21800.0},{"date":"2021-11-11","close":21150.0},{"date":"2021-11-12","close":22000.0},{"date":"2021-11-15","close":22650.0},{"date":"2021-11-16","close":22300.0},{"date":"2021-11-17","close":22100.0},{"date":"2021-11-18","close":21700.0},{"date":"2021-11-19","close":21700.0},{"date":"2021-11-22","close":21600.0},{"date":"2021-11-23","close":21200.0},{"date":"2021-11-24","close":21450.0},{"date":"2021-11-25","close":21250.0},{"date":"2021-11-26","close":21400.0},{"date":"2021-11-29","close":20900.0},{"date":"2021-11-30","close":19250.0},{"date":"2021-12-01","close":19500.0},{"date":"2021-12-02","close":19550.0},{"date":"2021-12-03","close":20650.0},{"date":"2021-12-06","close":20100.0},{"date":"2021-12-07","close":20850.0},{"date":"2021-12-08","close":20850.0},{"date":"2021-12-09","close":21300.0},{"date":"2021-12-10","close":21350.0},{"date":"2021-12-13","close":21350.0},{"date":"2021-12-14","close":21250.0},{"date":"2021-12-15","close":21000.0},{"date":"2021-12-16","close":21250.0},{"date":"2021-12-17","close":20950.0},{"date":"2021-12-20","close":21950.0},{"date":"2021-12-21","close":21900.0},{"date":"2021-12-22","close":22000.0},{"date":"2021-12-23","close":22000.0},{"date":"2021-12-24","close":22200.0},{"date":"2021-12-27","close":22300.0},{"date":"2021-12-28","close":22050.0},{"date":"2021-12-29","close":21800.0},{"date":"2021-12-30","close":21650.0},{"date":"2022-01-03","close":22150.0},{"date":"2022-01-04","close":22200.0},{"date":"2022-01-05","close":21650.0},{"date":"2022-01-06","close":20500.0},{"date":"2022-01-07","close":20900.0},{"date":"2022-01-10","close":20800.0},{"date":"2022-01-11","close":20300.0},{"date":"2022-01-12","close":21100.0},{"date":"2022-01-13","close":20650.0},{"date":"2022-01-14","close":20400.0},{"date":"2022-01-17","close":19700.0},{"date":"2022-01-18","close":19350.0},{"date":"2022-01-19","close":18900.0},{"date":"2022-01-20","close":19000.0},{"date":"2022-01-21","close":18650.0},{"date":"2022-01-24","close":18050.0},{"date":"2022-01-25","close":17100.0},{"date":"2022-01-26","close":17100.0},{"date":"2022-01-27","close":16100.0},{"date":"2022-01-28","close":16700.0},{"date":"2022-02-03","close":17400.0},{"date":"2022-02-04","close":17350.0},{"date":"2022-02-07","close":17450.0},{"date":"2022-02-08","close":17450.0},{"date":"2022-02-09","close":17450.0},{"date":"2022-02-10","close":17450.0},{"date":"2022-02-11","close":17050.0},{"date":"2022-02-14","close":16200.0},{"date":"2022-02-15","close":15800.0},{"date":"2022-02-16","close":17100.0},{"date":"2022-02-17","close":17100.0},{"date":"2022-02-18","close":17350.0},{"date":"2022-02-21","close":17400.0},{"date":"2022-02-22","close":17400.0},{"date":"2022-02-23","close":17400.0},{"date":"2022-02-24","close":16250.0},{"date":"2022-02-25","close":16800.0},{"date":"2022-02-28","close":16800.0},{"date":"2022-03-02","close":17650.0},{"date":"2022-03-03","close":18050.0},{"date":"2022-03-04","close":18250.0},{"date":"2022-03-07","close":18000.0},{"date":"2022-03-08","close":18050.0},{"date":"2022-03-10","close":18300.0},{"date":"2022-03-11","close":18500.0},{"date":"2022-03-14","close":18550.0},{"date":"2022-03-15","close":18550.0},{"date":"2022-03-16","close":18500.0},{"date":"2022-03-17","close":18500.0},{"date":"2022-03-18","close":18550.0},{"date":"2022-03-21","close":18800.0},{"date":"2022-03-22","close":18850.0},{"date":"2022-03-23","close":18800.0},{"date":"2022-03-24","close":18500.0},{"date":"2022-03-25","close":18550.0},{"date":"2022-03-28","close":18250.0},{"date":"2022-03-29","close":18400.0},{"date":"2022-03-30","close":18300.0},{"date":"2022-03-31","close":20050.0},{"date":"2022-04-01","close":20100.0},{"date":"2022-04-04","close":19950.0},{"date":"2022-04-05","close":19900.0},{"date":"2022-04-06","close":19300.0},{"date":"2022-04-07","close":18600.0},{"date":"2022-04-08","close":18600.0},{"date":"2022-04-11","close":18450.0},{"date":"2022-04-12","close":18600.0},{"date":"2022-04-13","close":18550.0},{"date":"2022-04-14","close":18600.0},{"date":"2022-04-15","close":18500.0},{"date":"2022-04-18","close":18200.0},{"date":"2022-04-19","close":18000.0},{"date":"2022-04-20","close":18000.0},{"date":"2022-04-21","close":18050.0},{"date":"2022-04-22","close":17900.0},{"date":"2022-04-25","close":17350.0},{"date":"2022-04-26","close":17300.0},{"date":"2022-04-27","close":17150.0},{"date":"2022-04-28","close":16950.0},{"date":"2022-04-29","close":17300.0},{"date":"2022-05-02","close":17050.0},{"date":"2022-05-03","close":17050.0},{"date":"2022-05-04","close":16950.0},{"date":"2022-05-06","close":16650.0},{"date":"2022-05-09","close":16250.0},{"date":"2022-05-10","close":16200.0},{"date":"2022-05-11","close":16250.0},{"date":"2022-05-12","close":15850.0},{"date":"2022-05-13","close":16100.0},{"date":"2022-05-16","close":20100.0},{"date":"2022-05-17","close":19900.0},{"date":"2022-05-18","close":18950.0},{"date":"2022-05-19","close":17950.0},{"date":"2022-05-20","close":17950.0},{"date":"2022-05-23","close":18100.0},{"date":"2022-05-24","close":18050.0},{"date":"2022-05-25","close":18650.0},{"date":"2022-05-26","close":19200.0},{"date":"2022-05-27","close":18850.0},{"date":"2022-05-30","close":18950.0},{"date":"2022-05-31","close":18900.0},{"date":"2022-06-02","close":18700.0},{"date":"2022-06-03","close":18700.0},{"date":"2022-06-07","close":19200.0},{"date":"2022-06-08","close":19600.0},{"date":"2022-06-09","close":20200.0},{"date":"2022-06-10","close":20150.0},{"date":"2022-06-13","close":18600.0},{"date":"2022-06-14","close":18100.0},{"date":"2022-06-15","close":17650.0},{"date":"2022-06-16","close":17900.0},{"date":"2022-06-17","close":19400.0},{"date":"2022-06-20","close":18850.0},{"date":"2022-06-21","close":19550.0},{"date":"2022-06-22","close":21000.0},{"date":"2022-06-23","close":20800.0},{"date":"2022-06-24","close":22300.0},{"date":"2022-06-27","close":22500.0},{"date":"2022-06-28","close":21950.0},{"date":"2022-06-29","close":21850.0},{"date":"2022-06-30","close":20950.0},{"date":"2022-07-01","close":20700.0},{"date":"2022-07-04","close":20250.0},{"date":"2022-07-05","close":21200.0},{"date":"2022-07-06","close":21200.0},{"date":"2022-07-07","close":21750.0},{"date":"2022-07-08","close":21700.0},{"date":"2022-07-11","close":21700.0},{"date":"2022-07-12","close":21250.0},{"date":"2022-07-13","close":21500.0},{"date":"2022-07-14","close":21250.0},{"date":"2022-07-15","close":20650.0},{"date":"2022-07-18","close":21900.0},{"date":"2022-07-19","close":21900.0},{"date":"2022-07-20","close":21700.0},{"date":"2022-07-21","close":21350.0},{"date":"2022-07-22","close":21650.0},{"date":"2022-07-25","close":21200.0},{"date":"2022-07-26","close":20700.0},{"date":"2022-07-27","close":20600.0},{"date":"2022-07-28","close":20600.0},{"date":"2022-07-29","close":20650.0},{"date":"2022-08-01","close":20900.0},{"date":"2022-08-02","close":20450.0},{"date":"2022-08-03","close":20650.0},{"date":"2022-08-04","close":21050.0},{"date":"2022-08-05","close":21700.0},{"date":"2022-08-08","close":21400.0},{"date":"2022-08-09","close":21550.0},{"date":"2022-08-10","close":20600.0},{"date":"2022-08-11","close":20800.0},{"date":"2022-08-12","close":20650.0},{"date":"2022-08-16","close":21150.0},{"date":"2022-08-17","close":20950.0},{"date":"2022-08-18","close":21350.0},{"date":"2022-08-19","close":20700.0},{"date":"2022-08-22","close":19500.0},{"date":"2022-08-23","close":19250.0},{"date":"2022-08-24","close":19400.0},{"date":"2022-08-25","close":19850.0},{"date":"2022-08-26","close":19850.0},{"date":"2022-08-29","close":18900.0},{"date":"2022-08-30","close":18950.0},{"date":"2022-08-31","close":19050.0},{"date":"2022-09-01","close":18350.0},{"date":"2022-09-02","close":18400.0},{"date":"2022-09-05","close":17850.0},{"date":"2022-09-06","close":17900.0},{"date":"2022-09-07","close":17100.0},{"date":"2022-09-08","close":17400.0},{"date":"2022-09-13","close":17950.0},{"date":"2022-09-14","close":17600.0},{"date":"2022-09-15","close":17650.0},{"date":"2022-09-16","close":17200.0},{"date":"2022-09-19","close":16900.0},{"date":"2022-09-20","close":16900.0},{"date":"2022-09-21","close":16900.0},{"date":"2022-09-22","close":16700.0},{"date":"2022-09-23","close":15900.0},{"date":"2022-09-26","close":14700.0},{"date":"2022-09-27","close":14800.0},{"date":"2022-09-28","close":14450.0},{"date":"2022-09-29","close":15100.0},{"date":"2022-09-30","close":15500.0},{"date":"2022-10-04","close":16000.0},{"date":"2022-10-05","close":15800.0},{"date":"2022-10-06","close":16100.0},{"date":"2022-10-07","close":15900.0},{"date":"2022-10-11","close":14900.0},{"date":"2022-10-12","close":15150.0},{"date":"2022-10-13","close":14450.0},{"date":"2022-10-14","close":15300.0},{"date":"2022-10-17","close":15650.0},{"date":"2022-10-18","close":16050.0},{"date":"2022-10-19","close":16050.0},{"date":"2022-10-20","close":16000.0},{"date":"2022-10-21","close":15800.0},{"date":"2022-10-24","close":15950.0},{"date":"2022-10-25","close":15950.0},{"date":"2022-10-26","close":15550.0},{"date":"2022-10-27","close":15800.0},{"date":"2022-10-28","close":15850.0},{"date":"2022-10-31","close":16050.0},{"date":"2022-11-01","close":16000.0},{"date":"2022-11-02","close":16000.0},{"date":"2022-11-03","close":15950.0},{"date":"2022-11-04","close":15700.0},{"date":"2022-11-07","close":16450.0},{"date":"2022-11-08","close":16950.0},{"date":"2022-11-09","close":17000.0},{"date":"2022-11-10","close":17200.0},{"date":"2022-11-11","close":17400.0},{"date":"2022-11-14","close":17100.0},{"date":"2022-11-15","close":17100.0},{"date":"2022-11-16","close":17200.0},{"date":"2022-11-17","close":17100.0},{"date":"2022-11-18","close":16850.0},{"date":"2022-11-21","close":16800.0},{"date":"2022-11-22","close":17300.0},{"date":"2022-11-23","close":17350.0},{"date":"2022-11-24","close":17300.0},{"date":"2022-11-25","close":17400.0},{"date":"2022-11-28","close":16800.0},{"date":"2022-11-29","close":13950.0},{"date":"2022-11-30","close":13450.0},{"date":"2022-12-01","close":13550.0},{"date":"2022-12-02","close":13550.0},{"date":"2022-12-05","close":13700.0},{"date":"2022-12-06","close":13450.0},{"date":"2022-12-07","close":13500.0},{"date":"2022-12-08","close":13450.0},{"date":"2022-12-09","close":13450.0},{"date":"2022-12-12","close":13200.0},{"date":"2022-12-13","close":13200.0},{"date":"2022-12-14","close":13300.0},{"date":"2022-12-15","close":13200.0},{"date":"2022-12-16","close":13300.0},{"date":"2022-12-19","close":13000.0},{"date":"2022-12-20","close":11950.0},{"date":"2022-12-21","close":12900.0},{"date":"2022-12-22","close":13100.0},{"date":"2022-12-23","close":12600.0},{"date":"2022-12-26","close":12450.0},{"date":"2022-12-27","close":12400.0},{"date":"2022-12-28","close":12350.0},{"date":"2022-12-29","close":12200.0},{"date":"2023-01-02","close":12150.0},{"date":"2023-01-03","close":11950.0},{"date":"2023-01-04","close":12100.0},{"date":"2023-01-05","close":12200.0},{"date":"2023-01-06","close":12400.0},{"date":"2023-01-09","close":12650.0},{"date":"2023-01-10","close":12600.0},{"date":"2023-01-11","close":12600.0},{"date":"2023-01-12","close":12800.0},{"date":"2023-01-13","close":12850.0},{"date":"2023-01-16","close":12700.0},{"date":"2023-01-17","close":12600.0},{"date":"2023-01-18","close":12300.0},{"date":"2023-01-19","close":12400.0},{"date":"2023-01-20","close":12500.0},{"date":"2023-01-25","close":12490.0},{"date":"2023-01-26","close":12540.0},{"date":"2023-01-27","close":12540.0},{"date":"2023-01-30","close":12360.0},{"date":"2023-01-31","close":12340.0},{"date":"2023-02-01","close":12390.0},{"date":"2023-02-02","close":12590.0},{"date":"2023-02-03","close":12720.0},{"date":"2023-02-06","close":12820.0},{"date":"2023-02-07","close":12880.0},{"date":"2023-02-08","close":12680.0},{"date":"2023-02-09","close":12600.0},{"date":"2023-02-10","close":12510.0},{"date":"2023-02-13","close":12300.0},{"date":"2023-02-14","close":12220.0},{"date":"2023-02-15","close":12000.0},{"date":"2023-02-16","close":12540.0},{"date":"2023-02-17","close":12500.0},{"date":"2023-02-20","close":12800.0},{"date":"2023-02-21","close":12700.0},{"date":"2023-02-22","close":12470.0},{"date":"2023-02-23","close":12480.0},{"date":"2023-02-24","close":12240.0},{"date":"2023-02-27","close":12150.0},{"date":"2023-02-28","close":12070.0},{"date":"2023-03-02","close":12090.0},{"date":"2023-03-03","close":12190.0},{"date":"2023-03-06","close":12080.0},{"date":"2023-03-07","close":13280.0},{"date":"2023-03-08","close":13120.0},{"date":"2023-03-09","close":13690.0},{"date":"2023-03-10","close":13530.0},{"date":"2023-03-13","close":13040.0},{"date":"2023-03-14","close":12400.0},{"date":"2023-03-15","close":12440.0},{"date":"2023-03-16","close":12170.0},{"date":"2023-03-17","close":12390.0},{"date":"2023-03-20","close":12780.0},{"date":"2023-03-21","close":12770.0},{"date":"2023-03-22","close":12400.0},{"date":"2023-03-23","close":11950.0},{"date":"2023-03-24","close":12000.0},{"date":"2023-03-27","close":12070.0},{"date":"2023-03-28","close":12150.0},{"date":"2023-03-29","close":12110.0},{"date":"2023-03-30","close":12130.0},{"date":"2023-03-31","close":12060.0},{"date":"2023-04-03","close":11920.0},{"date":"2023-04-04","close":12890.0},{"date":"2023-04-05","close":12850.0},{"date":"2023-04-06","close":12530.0},{"date":"2023-04-07","close":12440.0},{"date":"2023-04-10","close":12190.0},{"date":"2023-04-11","close":12320.0},{"date":"2023-04-12","close":13290.0},{"date":"2023-04-13","close":14130.0},{"date":"2023-04-14","close":14430.0},{"date":"2023-04-17","close":14240.0},{"date":"2023-04-18","close":14310.0},{"date":"2023-04-19","close":14470.0},{"date":"2023-04-20","close":13740.0},{"date":"2023-04-21","close":13580.0},{"date":"2023-04-24","close":13200.0},{"date":"2023-04-25","close":13180.0},{"date":"2023-04-26","close":12940.0},{"date":"2023-04-27","close":12930.0},{"date":"2023-04-28","close":12620.0},{"date":"2023-05-02","close":12620.0},{"date":"2023-05-03","close":12620.0},{"date":"2023-05-04","close":12860.0},{"date":"2023-05-08","close":12830.0},{"date":"2023-05-09","close":12950.0},{"date":"2023-05-10","close":12970.0},{"date":"2023-05-11","close":12750.0},{"date":"2023-05-12","close":12690.0},{"date":"2023-05-15","close":12450.0},{"date":"2023-05-16","close":12390.0},{"date":"2023-05-17","close":12400.0},{"date":"2023-05-18","close":12430.0},{"date":"2023-05-19","close":12310.0},{"date":"2023-05-22","close":12440.0},{"date":"2023-05-23","close":12650.0},{"date":"2023-05-24","close":12630.0},{"date":"2023-05-25","close":12590.0},{"date":"2023-05-26","close":12370.0},{"date":"2023-05-30","close":12250.0},{"date":"2023-05-31","close":12240.0},{"date":"2023-06-01","close":12310.0},{"date":"2023-06-02","close":12420.0},{"date":"2023-06-05","close":12360.0},{"date":"2023-06-07","close":12460.0},{"date":"2023-06-08","close":12380.0},{"date":"2023-06-09","close":12360.0},{"date":"2023-06-12","close":12290.0},{"date":"2023-06-13","close":12310.0},{"date":"2023-06-14","close":12180.0},{"date":"2023-06-15","close":12110.0},{"date":"2023-06-16","close":12180.0},{"date":"2023-06-19","close":12110.0},{"date":"2023-06-20","close":12080.0},{"date":"2023-06-21","close":12100.0},{"date":"2023-06-22","close":11980.0},{"date":"2023-06-23","close":11870.0},{"date":"2023-06-26","close":11920.0},{"date":"2023-06-27","close":11790.0},{"date":"2023-06-28","close":11970.0},{"date":"2023-06-29","close":11830.0},{"date":"2023-06-30","close":11850.0},{"date":"2023-07-03","close":11780.0},{"date":"2023-07-04","close":11770.0},{"date":"2023-07-05","close":10970.0},{"date":"2023-07-06","close":10410.0},{"date":"2023-07-07","close":10780.0},{"date":"2023-07-10","close":10770.0},{"date":"2023-07-11","close":10400.0},{"date":"2023-07-12","close":10240.0},{"date":"2023-07-13","close":10500.0},{"date":"2023-07-14","close":10290.0},{"date":"2023-07-17","close":10130.0},{"date":"2023-07-18","close":10000.0},{"date":"2023-07-19","close":9960.0},{"date":"2023-07-20","close":9930.0},{"date":"2023-07-21","close":10230.0},{"date":"2023-07-24","close":9740.0},{"date":"2023-07-25","close":9290.0},{"date":"2023-07-26","close":8570.0},{"date":"2023-07-27","close":8980.0},{"date":"2023-07-28","close":8980.0},{"date":"2023-07-31","close":9340.0},{"date":"2023-08-01","close":9350.0},{"date":"2023-08-02","close":9070.0},{"date":"2023-08-03","close":9560.0},{"date":"2023-08-04","close":9780.0},{"date":"2023-08-07","close":9730.0},{"date":"2023-08-08","close":9370.0},{"date":"2023-08-09","close":9760.0},{"date":"2023-08-10","close":9990.0},{"date":"2023-08-11","close":10000.0},{"date":"2023-08-14","close":9750.0},{"date":"2023-08-16","close":9530.0},{"date":"2023-08-17","close":9570.0},{"date":"2023-08-18","close":9640.0},{"date":"2023-08-21","close":9730.0},{"date":"2023-08-22","close":9750.0},{"date":"2023-08-23","close":9570.0},{"date":"2023-08-24","close":9590.0},{"date":"2023-08-25","close":9590.0},{"date":"2023-08-28","close":9410.0},{"date":"2023-08-29","close":9550.0},{"date":"2023-08-30","close":9450.0},{"date":"2023-08-31","close":9450.0},{"date":"2023-09-01","close":9300.0},{"date":"2023-09-04","close":9230.0},{"date":"2023-09-05","close":9260.0},{"date":"2023-09-06","close":9210.0},{"date":"2023-09-07","close":9130.0},{"date":"2023-09-08","close":9220.0},{"date":"2023-09-11","close":9350.0},{"date":"2023-09-12","close":9370.0},{"date":"2023-09-13","close":9190.0},{"date":"2023-09-14","close":9280.0},{"date":"2023-09-15","close":9450.0},{"date":"2023-09-18","close":9340.0},{"date":"2023-09-19","close":9110.0},{"date":"2023-09-20","close":9040.0},{"date":"2023-09-21","close":8720.0},{"date":"2023-09-22","close":8850.0},{"date":"2023-09-25","close":8800.0},{"date":"2023-09-26","close":8600.0},{"date":"2023-09-27","close":8610.0},{"date":"2023-10-04","close":8370.0},{"date":"2023-10-05","close":8380.0},{"date":"2023-10-06","close":8530.0},{"date":"2023-10-10","close":8530.0},{"date":"2023-10-11","close":8470.0},{"date":"2023-10-12","close":8580.0},{"date":"2023-10-13","close":8570.0},{"date":"2023-10-16","close":8430.0},{"date":"2023-10-17","close":8450.0},{"date":"2023-10-18","close":8340.0},{"date":"2023-10-19","close":8100.0},{"date":"2023-10-20","close":7810.0},{"date":"2023-10-23","close":7720.0},{"date":"2023-10-24","close":7760.0},{"date":"2023-10-25","close":7780.0},{"date":"2023-10-26","close":7680.0},{"date":"2023-10-27","close":7650.0},{"date":"2023-10-30","close":7740.0},{"date":"2023-10-31","close":7500.0},{"date":"2023-11-01","close":7590.0},{"date":"2023-11-02","close":7690.0},{"date":"2023-11-03","close":7700.0},{"date":"2023-11-06","close":7840.0},{"date":"2023-11-07","close":7820.0},{"date":"2023-11-08","close":8180.0},{"date":"2023-11-09","close":8070.0},{"date":"2023-11-10","close":8090.0},{"date":"2023-11-13","close":7810.0},{"date":"2023-11-14","close":10150.0},{"date":"2023-11-15","close":13190.0},{"date":"2023-11-16","close":12450.0},{"date":"2023-11-17","close":11600.0},{"date":"2023-11-20","close":11550.0},{"date":"2023-11-21","close":11030.0},{"date":"2023-11-22","close":11230.0},{"date":"2023-11-23","close":10920.0},{"date":"2023-11-24","close":11130.0},{"date":"2023-11-27","close":10520.0},{"date":"2023-11-28","close":13670.0},{"date":"2023-11-29","close":15470.0},{"date":"2023-11-30","close":14500.0},{"date":"2023-12-01","close":14540.0},{"date":"2023-12-04","close":13540.0},{"date":"2023-12-05","close":13390.0},{"date":"2023-12-06","close":13370.0},{"date":"2023-12-07","close":12880.0},{"date":"2023-12-08","close":13400.0},{"date":"2023-12-11","close":13250.0},{"date":"2023-12-12","close":13440.0},{"date":"2023-12-13","close":13040.0},{"date":"2023-12-14","close":13040.0},{"date":"2023-12-15","close":13390.0},{"date":"2023-12-18","close":13360.0},{"date":"2023-12-19","close":14250.0},{"date":"2023-12-20","close":14220.0},{"date":"2023-12-21","close":14350.0},{"date":"2023-12-22","close":14200.0},{"date":"2023-12-26","close":14420.0},{"date":"2023-12-27","close":14240.0},{"date":"2023-12-28","close":14660.0},{"date":"2024-01-02","close":14660.0},{"date":"2024-01-03","close":14890.0},{"date":"2024-01-04","close":14540.0},{"date":"2024-01-05","close":14220.0},{"date":"2024-01-08","close":13560.0},{"date":"2024-01-09","close":13800.0},{"date":"2024-01-10","close":13350.0},{"date":"2024-01-11","close":13240.0},{"date":"2024-01-12","close":13030.0},{"date":"2024-01-15","close":12720.0},{"date":"2024-01-16","close":12630.0},{"date":"2024-01-17","close":12010.0},{"date":"2024-01-18","close":11750.0},{"date":"2024-01-19","close":11650.0},{"date":"2024-01-22","close":11130.0},{"date":"2024-01-23","close":11670.0},{"date":"2024-01-24","close":11060.0},{"date":"2024-01-25","close":11120.0},{"date":"2024-01-26","close":11320.0},{"date":"2024-01-29","close":11460.0},{"date":"2024-01-30","close":11790.0},{"date":"2024-01-31","close":11000.0},{"date":"2024-02-01","close":10930.0},{"date":"2024-02-02","close":11340.0},{"date":"2024-02-05","close":11250.0},{"date":"2024-02-06","close":11300.0},{"date":"2024-02-07","close":11000.0},{"date":"2024-02-08","close":10950.0},{"date":"2024-02-13","close":10940.0},{"date":"2024-02-14","close":10980.0},{"date":"2024-02-15","close":10810.0},{"date":"2024-02-16","close":11020.0},{"date":"2024-02-19","close":11030.0},{"date":"2024-02-20","close":10900.0},{"date":"2024-02-21","close":11200.0},{"date":"2024-02-22","close":11230.0},{"date":"2024-02-23","close":12710.0},{"date":"2024-02-26","close":12740.0},{"date":"2024-02-27","close":12840.0},{"date":"2024-02-28","close":12890.0},{"date":"2024-02-29","close":13500.0},{"date":"2024-03-04","close":13500.0},{"date":"2024-03-05","close":14230.0},{"date":"2024-03-06","close":14430.0},{"date":"2024-03-07","close":15000.0},{"date":"2024-03-08","close":16400.0},{"date":"2024-03-11","close":16010.0},{"date":"2024-03-12","close":16700.0},{"date":"2024-03-13","close":17300.0},{"date":"2024-03-14","close":17320.0},{"date":"2024-03-15","close":17800.0},{"date":"2024-03-18","close":19800.0},{"date":"2024-03-19","close":20700.0},{"date":"2024-03-20","close":22550.0},{"date":"2024-03-21","close":21300.0},{"date":"2024-03-22","close":21800.0},{"date":"2024-03-25","close":21550.0},{"date":"2024-03-26","close":22200.0},{"date":"2024-03-27","close":21750.0},{"date":"2024-03-28","close":22350.0},{"date":"2024-03-29","close":22350.0},{"date":"2024-04-01","close":22150.0},{"date":"2024-04-02","close":22450.0},{"date":"2024-04-03","close":23400.0},{"date":"2024-04-04","close":25000.0},{"date":"2024-04-05","close":25000.0},{"date":"2024-04-08","close":24850.0},{"date":"2024-04-09","close":24200.0},{"date":"2024-04-11","close":20350.0},{"date":"2024-04-12","close":22250.0},{"date":"2024-04-15","close":21000.0},{"date":"2024-04-16","close":22000.0},{"date":"2024-04-17","close":21900.0},{"date":"2024-04-18","close":21400.0},{"date":"2024-04-19","close":21700.0},{"date":"2024-04-22","close":22200.0},{"date":"2024-04-23","close":23100.0},{"date":"2024-04-24","close":22850.0},{"date":"2024-04-25","close":21900.0},{"date":"2024-04-26","close":22050.0},{"date":"2024-04-29","close":22200.0},{"date":"2024-04-30","close":21550.0},{"date":"2024-05-02","close":22000.0},{"date":"2024-05-03","close":22100.0},{"date":"2024-05-07","close":21900.0},{"date":"2024-05-08","close":21850.0},{"date":"2024-05-09","close":22100.0},{"date":"2024-05-10","close":21950.0},{"date":"2024-05-13","close":21600.0},{"date":"2024-05-14","close":21450.0},{"date":"2024-05-16","close":20950.0},{"date":"2024-05-17","close":20900.0},{"date":"2024-05-20","close":20600.0},{"date":"2024-05-21","close":20100.0},{"date":"2024-05-22","close":17790.0},{"date":"2024-05-23","close":17600.0},{"date":"2024-05-24","close":18250.0},{"date":"2024-05-27","close":19120.0},{"date":"2024-05-28","close":19430.0},{"date":"2024-05-29","close":18770.0},{"date":"2024-05-30","close":18860.0},{"date":"2024-05-31","close":18210.0},{"date":"2024-06-03","close":17500.0},{"date":"2024-06-04","close":17350.0},{"date":"2024-06-05","close":17470.0},{"date":"2024-06-07","close":17180.0},{"date":"2024-06-10","close":16260.0},{"date":"2024-06-11","close":16420.0},{"date":"2024-06-12","close":16280.0},{"date":"2024-06-13","close":16180.0},{"date":"2024-06-14","close":16120.0},{"date":"2024-06-17","close":15980.0},{"date":"2024-06-18","close":15560.0},{"date":"2024-06-19","close":15900.0},{"date":"2024-06-20","close":16380.0},{"date":"2024-06-21","close":17020.0},{"date":"2024-06-24","close":16440.0},{"date":"2024-06-25","close":16550.0},{"date":"2024-06-26","close":17790.0},{"date":"2024-06-27","close":18350.0},{"date":"2024-06-28","close":19280.0},{"date":"2024-07-01","close":19180.0},{"date":"2024-07-02","close":19050.0},{"date":"2024-07-03","close":18810.0},{"date":"2024-07-04","close":18230.0},{"date":"2024-07-05","close":18230.0},{"date":"2024-07-08","close":18610.0},{"date":"2024-07-09","close":19380.0},{"date":"2024-07-10","close":19660.0},{"date":"2024-07-11","close":19900.0},{"date":"2024-07-12","close":20350.0},{"date":"2024-07-15","close":20400.0},{"date":"2024-07-16","close":20100.0},{"date":"2024-07-17","close":19920.0},{"date":"2024-07-18","close":19030.0},{"date":"2024-07-19","close":19030.0},{"date":"2024-07-22","close":18780.0},{"date":"2024-07-23","close":19070.0},{"date":"2024-07-24","close":18980.0},{"date":"2024-07-25","close":18650.0},{"date":"2024-07-26","close":18940.0},{"date":"2024-07-29","close":19020.0},{"date":"2024-07-30","close":19030.0},{"date":"2024-07-31","close":19130.0},{"date":"2024-08-01","close":18920.0},{"date":"2024-08-02","close":18740.0},{"date":"2024-08-05","close":15250.0},{"date":"2024-08-06","close":15960.0},{"date":"2024-08-07","close":17830.0},{"date":"2024-08-08","close":18000.0},{"date":"2024-08-09","close":18020.0},{"date":"2024-08-12","close":18600.0},{"date":"2024-08-13","close":18990.0},{"date":"2024-08-14","close":19000.0},{"date":"2024-08-16","close":19220.0},{"date":"2024-08-19","close":19030.0},{"date":"2024-08-20","close":19100.0},{"date":"2024-08-21","close":19000.0},{"date":"2024-08-22","close":19010.0},{"date":"2024-08-23","close":18800.0},{"date":"2024-08-26","close":17610.0},{"date":"2024-08-27","close":17280.0},{"date":"2024-08-28","close":17300.0},{"date":"2024-08-29","close":16000.0},{"date":"2024-08-30","close":16120.0},{"date":"2024-09-02","close":16090.0},{"date":"2024-09-03","close":16090.0},{"date":"2024-09-04","close":16030.0},{"date":"2024-09-05","close":16020.0},{"date":"2024-09-06","close":15580.0},{"date":"2024-09-09","close":16020.0},{"date":"2024-09-10","close":15690.0},{"date":"2024-09-11","close":15500.0},{"date":"2024-09-12","close":16000.0},{"date":"2024-09-13","close":15600.0},{"date":"2024-09-19","close":15610.0},{"date":"2024-09-20","close":15620.0},{"date":"2024-09-23","close":15500.0},{"date":"2024-09-24","close":15520.0},{"date":"2024-09-25","close":15830.0},{"date":"2024-09-26","close":15970.0},{"date":"2024-09-27","close":15750.0},{"date":"2024-09-30","close":15330.0},{"date":"2024-10-02","close":15000.0},{"date":"2024-10-04","close":14200.0},{"date":"2024-10-07","close":14090.0},{"date":"2024-10-08","close":15320.0},{"date":"2024-10-10","close":15360.0},{"date":"2024-10-11","close":15100.0},{"date":"2024-10-14","close":15010.0},{"date":"2024-10-15","close":15180.0},{"date":"2024-10-16","close":15200.0},{"date":"2024-10-17","close":15200.0},{"date":"2024-10-18","close":14920.0},{"date":"2024-10-21","close":15080.0},{"date":"2024-10-22","close":15320.0},{"date":"2024-10-23","close":16000.0},{"date":"2024-10-24","close":16980.0},{"date":"2024-10-25","close":17300.0},{"date":"2024-10-28","close":16860.0},{"date":"2024-10-29","close":16770.0},{"date":"2024-10-30","close":16310.0},{"date":"2024-10-31","close":16990.0},{"date":"2024-11-01","close":17000.0},{"date":"2024-11-04","close":17540.0},{"date":"2024-11-05","close":17310.0},{"date":"2024-11-06","close":17190.0},{"date":"2024-11-07","close":16700.0},{"date":"2024-11-08","close":17200.0},{"date":"2024-11-11","close":16650.0},{"date":"2024-11-12","close":16070.0},{"date":"2024-11-13","close":15090.0},{"date":"2024-11-14","close":15100.0},{"date":"2024-11-15","close":15080.0},{"date":"2024-11-18","close":15050.0},{"date":"2024-11-19","close":15020.0},{"date":"2024-11-20","close":15040.0},{"date":"2024-11-21","close":15050.0},{"date":"2024-11-22","close":15010.0},{"date":"2024-11-25","close":15130.0},{"date":"2024-11-26","close":15120.0},{"date":"2024-11-27","close":14980.0},{"date":"2024-11-28","close":14890.0},{"date":"2024-11-29","close":14790.0},{"date":"2024-12-02","close":12360.0},{"date":"2024-12-03","close":12080.0},{"date":"2024-12-04","close":12060.0},{"date":"2024-12-05","close":12070.0},{"date":"2024-12-06","close":12100.0},{"date":"2024-12-09","close":12400.0},{"date":"2024-12-10","close":13870.0},{"date":"2024-12-11","close":13200.0},{"date":"2024-12-12","close":13580.0},{"date":"2024-12-13","close":14900.0},{"date":"2024-12-16","close":15100.0},{"date":"2024-12-17","close":15200.0},{"date":"2024-12-18","close":14960.0},{"date":"2024-12-19","close":14700.0},{"date":"2024-12-20","close":14700.0},{"date":"2024-12-23","close":14460.0},{"date":"2024-12-24","close":13190.0},{"date":"2024-12-26","close":12940.0},{"date":"2024-12-27","close":12800.0},{"date":"2024-12-30","close":12490.0},{"date":"2025-01-02","close":12600.0},{"date":"2025-01-03","close":13480.0},{"date":"2025-01-06","close":13480.0},{"date":"2025-01-07","close":13670.0},{"date":"2025-01-08","close":14720.0},{"date":"2025-01-09","close":16950.0},{"date":"2025-01-10","close":17220.0},{"date":"2025-01-13","close":17400.0},{"date":"2025-01-14","close":17800.0},{"date":"2025-01-15","close":17990.0},{"date":"2025-01-16","close":18280.0},{"date":"2025-01-17","close":17850.0},{"date":"2025-01-20","close":16380.0},{"date":"2025-01-21","close":16500.0},{"date":"2025-01-22","close":16310.0},{"date":"2025-01-23","close":16090.0},{"date":"2025-01-24","close":16580.0},{"date":"2025-01-31","close":17110.0},{"date":"2025-02-03","close":16210.0},{"date":"2025-02-04","close":17000.0},{"date":"2025-02-05","close":17840.0},{"date":"2025-02-06","close":17620.0},{"date":"2025-02-07","close":17370.0},{"date":"2025-02-10","close":17100.0},{"date":"2025-02-11","close":16920.0},{"date":"2025-02-12","close":16780.0},{"date":"2025-02-13","close":20100.0},{"date":"2025-02-14","close":19000.0},{"date":"2025-02-17","close":19500.0},{"date":"2025-02-18","close":19120.0},{"date":"2025-02-19","close":18900.0},{"date":"2025-02-20","close":18640.0},{"date":"2025-02-21","close":17960.0},{"date":"2025-02-24","close":18170.0},{"date":"2025-02-25","close":17130.0},{"date":"2025-02-26","close":16520.0},{"date":"2025-02-27","close":16230.0},{"date":"2025-02-28","close":15500.0},{"date":"2025-03-04","close":15500.0},{"date":"2025-03-05","close":15500.0},{"date":"2025-03-06","close":15650.0},{"date":"2025-03-07","close":16200.0},{"date":"2025-03-10","close":16530.0},{"date":"2025-03-11","close":16550.0},{"date":"2025-03-12","close":16650.0},{"date":"2025-03-13","close":16580.0},{"date":"2025-03-14","close":16810.0},{"date":"2025-03-17","close":17180.0},{"date":"2025-03-18","close":17040.0},{"date":"2025-03-19","close":17040.0},{"date":"2025-03-20","close":17050.0},{"date":"2025-03-21","close":16770.0},{"date":"2025-03-24","close":16610.0},{"date":"2025-03-25","close":16600.0},{"date":"2025-03-26","close":16080.0},{"date":"2025-03-27","close":15320.0},{"date":"2025-03-28","close":16200.0},{"date":"2025-03-31","close":15760.0},{"date":"2025-04-01","close":16020.0},{"date":"2025-04-02","close":15760.0},{"date":"2025-04-03","close":15750.0},{"date":"2025-04-04","close":16110.0},{"date":"2025-04-07","close":15700.0},{"date":"2025-04-08","close":15790.0},{"date":"2025-04-09","close":15480.0},{"date":"2025-04-10","close":15300.0},{"date":"2025-04-11","close":15780.0},{"date":"2025-04-14","close":15670.0},{"date":"2025-04-15","close":15650.0},{"date":"2025-04-16","close":15500.0},{"date":"2025-04-17","close":15400.0},{"date":"2025-04-18","close":16120.0},{"date":"2025-04-21","close":15640.0},{"date":"2025-04-22","close":15590.0},{"date":"2025-04-23","close":15390.0},{"date":"2025-04-24","close":15470.0},{"date":"2025-04-25","close":15710.0},{"date":"2025-04-28","close":15330.0},{"date":"2025-04-29","close":15540.0},{"date":"2025-04-30","close":15620.0},{"date":"2025-05-02","close":15830.0},{"date":"2025-05-07","close":15250.0},{"date":"2025-05-08","close":15050.0},{"date":"2025-05-09","close":15820.0},{"date":"2025-05-12","close":15300.0},{"date":"2025-05-13","close":16900.0},{"date":"2025-05-14","close":17950.0},{"date":"2025-05-15","close":17450.0},{"date":"2025-05-16","close":17740.0},{"date":"2025-05-19","close":17540.0},{"date":"2025-05-20","close":17350.0},{"date":"2025-05-21","close":17600.0},{"date":"2025-05-22","close":17790.0},{"date":"2025-05-23","close":17640.0},{"date":"2025-05-26","close":18380.0},{"date":"2025-05-27","close":18380.0},{"date":"2025-05-28","close":18360.0},{"date":"2025-05-29","close":19000.0},{"date":"2025-05-30","close":19600.0},{"date":"2025-06-02","close":19790.0},{"date":"2025-06-04","close":19500.0},{"date":"2025-06-05","close":19180.0},{"date":"2025-06-09","close":19190.0},{"date":"2025-06-10","close":19280.0},{"date":"2025-06-11","close":19240.0},{"date":"2025-06-12","close":19380.0},{"date":"2025-06-13","close":18370.0},{"date":"2025-06-16","close":18250.0},{"date":"2025-06-17","close":18250.0},{"date":"2025-06-18","close":18100.0},{"date":"2025-06-19","close":18120.0},{"date":"2025-06-20","close":18780.0},{"date":"2025-06-23","close":18270.0},{"date":"2025-06-24","close":17840.0},{"date":"2025-06-25","close":17690.0},{"date":"2025-06-26","close":17890.0},{"date":"2025-06-27","close":17950.0},{"date":"2025-06-30","close":17970.0},{"date":"2025-07-01","close":17900.0},{"date":"2025-07-02","close":17670.0},{"date":"2025-07-03","close":17520.0},{"date":"2025-07-04","close":17160.0},{"date":"2025-07-07","close":16890.0},{"date":"2025-07-08","close":16940.0},{"date":"2025-07-09","close":17820.0},{"date":"2025-07-10","close":17800.0},{"date":"2025-07-11","close":17870.0},{"date":"2025-07-14","close":18710.0},{"date":"2025-07-15","close":18380.0},{"date":"2025-07-16","close":18970.0},{"date":"2025-07-17","close":18700.0},{"date":"2025-07-18","close":18750.0},{"date":"2025-07-21","close":18590.0},{"date":"2025-07-22","close":18450.0},{"date":"2025-07-23","close":18140.0},{"date":"2025-07-24","close":17590.0},{"date":"2025-07-25","close":17700.0},{"date":"2025-07-28","close":17610.0},{"date":"2025-07-29","close":17930.0},{"date":"2025-07-30","close":17590.0},{"date":"2025-07-31","close":17250.0},{"date":"2025-08-01","close":17000.0},{"date":"2025-08-04","close":16750.0},{"date":"2025-08-05","close":16760.0},{"date":"2025-08-06","close":16790.0},{"date":"2025-08-07","close":16750.0},{"date":"2025-08-08","close":16950.0},{"date":"2025-08-11","close":16790.0},{"date":"2025-08-12","close":16760.0},{"date":"2025-08-13","close":16850.0},{"date":"2025-08-14","close":17110.0},{"date":"2025-08-18","close":17110.0},{"date":"2025-08-19","close":17290.0},{"date":"2025-08-20","close":16910.0},{"date":"2025-08-21","close":16900.0},{"date":"2025-08-22","close":17050.0},{"date":"2025-08-25","close":16700.0},{"date":"2025-08-26","close":16630.0},{"date":"2025-08-27","close":18150.0},{"date":"2025-08-28","close":18200.0},{"date":"2025-08-29","close":18420.0},{"date":"2025-09-01","close":18500.0},{"date":"2025-09-02","close":18100.0},{"date":"2025-09-03","close":17700.0},{"date":"2025-09-04","close":17110.0},{"date":"2025-09-05","close":17500.0},{"date":"2025-09-08","close":18750.0},{"date":"2025-09-09","close":17990.0},{"date":"2025-09-10","close":16920.0},{"date":"2025-09-11","close":16990.0},{"date":"2025-09-12","close":17500.0},{"date":"2025-09-15","close":18160.0},{"date":"2025-09-16","close":18670.0},{"date":"2025-09-17","close":18000.0},{"date":"2025-09-18","close":18450.0},{"date":"2025-09-19","close":18740.0},{"date":"2025-09-22","close":18970.0},{"date":"2025-09-23","close":18670.0},{"date":"2025-09-24","close":18090.0},{"date":"2025-09-25","close":18080.0},{"date":"2025-09-26","close":18290.0},{"date":"2025-09-29","close":17810.0},{"date":"2025-09-30","close":17550.0},{"date":"2025-10-01","close":17600.0},{"date":"2025-10-02","close":17690.0},{"date":"2025-10-10","close":17780.0},{"date":"2025-10-13","close":17500.0},{"date":"2025-10-14","close":17150.0},{"date":"2025-10-15","close":17120.0},{"date":"2025-10-16","close":17100.0},{"date":"2025-10-17","close":17040.0},{"date":"2025-10-20","close":17080.0},{"date":"2025-10-21","close":17140.0},{"date":"2025-10-22","close":17010.0},{"date":"2025-10-23","close":17150.0},{"date":"2025-10-24","close":18400.0},{"date":"2025-10-27","close":17990.0},{"date":"2025-10-28","close":18330.0},{"date":"2025-10-29","close":17960.0},{"date":"2025-10-30","close":17620.0},{"date":"2025-10-31","close":17750.0},{"date":"2025-11-03","close":17170.0},{"date":"2025-11-04","close":17300.0},{"date":"2025-11-05","close":17110.0},{"date":"2025-11-06","close":17050.0},{"date":"2025-11-07","close":16750.0},{"date":"2025-11-10","close":16630.0},{"date":"2025-11-11","close":16730.0},{"date":"2025-11-12","close":17330.0},{"date":"2025-11-13","close":17450.0},{"date":"2025-11-14","close":17110.0},{"date":"2025-11-17","close":16870.0},{"date":"2025-11-18","close":16920.0},{"date":"2025-11-19","close":16530.0},{"date":"2025-11-20","close":17390.0},{"date":"2025-11-21","close":16560.0},{"date":"2025-11-24","close":16710.0},{"date":"2025-11-25","close":16200.0},{"date":"2025-11-26","close":16000.0},{"date":"2025-11-27","close":15980.0},{"date":"2025-11-28","close":15850.0},{"date":"2025-12-01","close":15780.0},{"date":"2025-12-02","close":17320.0},{"date":"2025-12-03","close":18290.0},{"date":"2025-12-04","close":17930.0},{"date":"2025-12-05","close":16960.0},{"date":"2025-12-08","close":16000.0},{"date":"2025-12-09","close":15900.0},{"date":"2025-12-10","close":15860.0},{"date":"2025-12-11","close":15930.0},{"date":"2025-12-12","close":16000.0},{"date":"2025-12-15","close":16000.0},{"date":"2025-12-16","close":15890.0},{"date":"2025-12-17","close":15550.0},{"date":"2025-12-18","close":15650.0},{"date":"2025-12-19","close":15780.0},{"date":"2025-12-22","close":15980.0},{"date":"2025-12-23","close":15630.0},{"date":"2025-12-24","close":16000.0},{"date":"2025-12-26","close":16370.0},{"date":"2025-12-29","close":16550.0},{"date":"2025-12-30","close":16300.0},{"date":"2026-01-02","close":15750.0},{"date":"2026-01-05","close":15890.0},{"date":"2026-01-06","close":15300.0},{"date":"2026-01-07","close":15090.0},{"date":"2026-01-08","close":14600.0},{"date":"2026-01-09","close":14990.0},{"date":"2026-01-12","close":14620.0},{"date":"2026-01-13","close":14400.0},{"date":"2026-01-14","close":14180.0},{"date":"2026-01-15","close":14400.0},{"date":"2026-01-16","close":13960.0},{"date":"2026-01-19","close":13700.0},{"date":"2026-01-20","close":13800.0},{"date":"2026-01-21","close":13030.0},{"date":"2026-01-22","close":14110.0},{"date":"2026-01-23","close":14060.0},{"date":"2026-01-26","close":14350.0},{"date":"2026-01-27","close":15000.0},{"date":"2026-01-28","close":15040.0},{"date":"2026-01-29","close":14800.0},{"date":"2026-01-30","close":14810.0},{"date":"2026-02-02","close":14520.0},{"date":"2026-02-03","close":14250.0},{"date":"2026-02-04","close":14300.0},{"date":"2026-02-05","close":14230.0},{"date":"2026-02-06","close":14210.0},{"date":"2026-02-09","close":14530.0},{"date":"2026-02-10","close":14320.0},{"date":"2026-02-11","close":14170.0},{"date":"2026-02-12","close":14170.0},{"date":"2026-02-13","close":14470.0},{"date":"2026-02-19","close":14200.0},{"date":"2026-02-20","close":14350.0},{"date":"2026-02-23","close":14000.0},{"date":"2026-02-24","close":13900.0},{"date":"2026-02-25","close":13810.0},{"date":"2026-02-26","close":13500.0},{"date":"2026-02-27","close":13000.0},{"date":"2026-03-03","close":13150.0},{"date":"2026-03-04","close":12250.0},{"date":"2026-03-05","close":12740.0},{"date":"2026-03-06","close":12920.0},{"date":"2026-03-09","close":11620.0},{"date":"2026-03-10","close":12000.0},{"date":"2026-03-11","close":11960.0},{"date":"2026-03-12","close":12030.0},{"date":"2026-03-13","close":13990.0},{"date":"2026-03-16","close":13200.0},{"date":"2026-03-17","close":12930.0},{"date":"2026-03-18","close":12850.0},{"date":"2026-03-19","close":12780.0},{"date":"2026-03-20","close":12980.0},{"date":"2026-03-23","close":12850.0},{"date":"2026-03-24","close":13100.0},{"date":"2026-03-25","close":13250.0},{"date":"2026-03-26","close":12710.0},{"date":"2026-03-27","close":13000.0},{"date":"2026-03-30","close":12690.0},{"date":"2026-03-31","close":12510.0},{"date":"2026-04-01","close":12780.0},{"date":"2026-04-02","close":12560.0},{"date":"2026-04-03","close":12500.0},{"date":"2026-04-06","close":12470.0},{"date":"2026-04-07","close":12110.0},{"date":"2026-04-08","close":12110.0},{"date":"2026-04-09","close":12000.0},{"date":"2026-04-10","close":11940.0},{"date":"2026-04-13","close":12560.0},{"date":"2026-04-14","close":12510.0},{"date":"2026-04-15","close":13350.0},{"date":"2026-04-16","close":13500.0},{"date":"2026-04-17","close":13490.0},{"date":"2026-04-20","close":13490.0},{"date":"2026-04-21","close":13290.0},{"date":"2026-04-22","close":13190.0},{"date":"2026-04-23","close":12840.0},{"date":"2026-04-24","close":12890.0},{"date":"2026-04-27","close":12660.0},{"date":"2026-04-28","close":12510.0},{"date":"2026-04-29","close":12580.0},{"date":"2026-04-30","close":12450.0},{"date":"2026-05-04","close":12230.0},{"date":"2026-05-06","close":11740.0},{"date":"2026-05-07","close":13200.0},{"date":"2026-05-08","close":13160.0},{"date":"2026-05-11","close":12590.0},{"date":"2026-05-12","close":11830.0},{"date":"2026-05-13","close":11560.0},{"date":"2026-05-14","close":12000.0},{"date":"2026-05-15","close":11370.0},{"date":"2026-05-18","close":11140.0},{"date":"2026-05-19","close":11450.0},{"date":"2026-05-20","close":10670.0},{"date":"2026-05-21","close":10570.0},{"date":"2026-05-22","close":11100.0},{"date":"2026-05-26","close":10850.0},{"date":"2026-05-27","close":10300.0},{"date":"2026-05-28","close":10590.0},{"date":"2026-05-29","close":9800.0},{"date":"2026-06-01","close":9060.0},{"date":"2026-06-02","close":8360.0},{"date":"2026-06-04","close":8560.0},{"date":"2026-06-05","close":8160.0},{"date":"2026-06-08","close":7630.0},{"date":"2026-06-09","close":7640.0},{"date":"2026-06-10","close":7890.0},{"date":"2026-06-11","close":7900.0},{"date":"2026-06-12","close":8100.0},{"date":"2026-06-15","close":7980.0},{"date":"2026-06-16","close":7890.0},{"date":"2026-06-17","close":7890.0},{"date":"2026-06-18","close":7480.0},{"date":"2026-06-19","close":7200.0},{"date":"2026-06-22","close":7130.0},{"date":"2026-06-23","close":6700.0},{"date":"2026-06-24","close":6900.0},{"date":"2026-06-25","close":6820.0},{"date":"2026-06-26","close":6510.0},{"date":"2026-06-29","close":7180.0},{"date":"2026-06-30","close":6910.0},{"date":"2026-07-01","close":7540.0},{"date":"2026-07-02","close":7040.0},{"date":"2026-07-03","close":7340.0},{"date":"2026-07-06","close":7000.0},{"date":"2026-07-07","close":6660.0},{"date":"2026-07-08","close":6680.0},{"date":"2026-07-09","close":6680.0},{"date":"2026-07-10","close":6690.0},{"date":"2026-07-13","close":6500.0},{"date":"2026-07-14","close":6300.0},{"date":"2026-07-15","close":6670.0},{"date":"2026-07-16","close":6450.0},{"date":"2026-07-20","close":6120.0},{"date":"2026-07-21","close":6150.0},{"date":"2026-07-22","close":6190.0},{"date":"2026-07-23","close":6210.0},{"date":"2026-07-24","close":6210.0},{"date":"2026-07-27","close":6220.0},{"date":"2026-07-28","close":6050.0},{"date":"2026-07-29","close":5600.0},{"date":"2026-07-30","close":5880.0},{"date":"2026-07-31","close":6280.0},{"date":"2026-08-03","close":6100.0},{"date":"2026-08-04","close":6530.0},{"date":"2026-08-05","close":6410.0},{"date":"2026-08-06","close":6490.0},{"date":"2026-08-07","close":6650.0},{"date":"2026-08-10","close":7140.0},{"date":"2026-08-11","close":7530.0},{"date":"2026-08-12","close":8370.0},{"date":"2026-08-13","close":8210.0},{"date":"2026-08-14","close":8500.0},{"date":"2026-08-18","close":8280.0},{"date":"2026-08-19","close":8090.0},{"date":"2026-08-20","close":7810.0},{"date":"2026-08-21","close":7550.0},{"date":"2026-08-24","close":7400.0},{"date":"2026-08-25","close":7600.0},{"date":"2026-08-26","close":7580.0},{"date":"2026-08-27","close":7530.0},{"date":"2026-08-28","close":7410.0},{"date":"2026-08-31","close":7500.0},{"date":"2026-09-01","close":7380.0},{"date":"2026-09-02","close":7570.0},{"date":"2026-09-03","close":7550.0},{"date":"2026-09-04","close":7580.0},{"date":"2026-09-07","close":7540.0},{"date":"2026-09-08","close":7480.0},{"date":"2026-09-09","close":7560.0},{"date":"2026-09-10","close":7350.0},{"date":"2026-09-11","close":7330.0},{"date":"2026-09-14","close":7480.0},{"date":"2026-09-15","close":7300.0},{"date":"2026-09-16","close":7490.0},{"date":"2026-09-17","close":7600.0},{"date":"2026-09-18","close":7730.0},{"date":"2026-09-21","close":7160.0},{"date":"2026-09-22","close":7270.0},{"date":"2026-09-23","close":7230.0},{"date":"2026-09-28","close":7270.0},{"date":"2026-09-29","close":7220.0},{"date":"2026-09-30","close":7360.0},{"date":"2026-10-01","close":7260.0},{"date":"2026-10-02","close":7240.0},{"date":"2026-10-06","close":7300.0},{"date":"2026-10-07","close":7260.0},{"date":"2026-10-08","close":7140.0},{"date":"2026-10-12","close":6900.0},{"date":"2026-10-13","close":6820.0},{"date":"2026-10-14","close":7300.0},{"date":"2026-10-15","close":6830.0},{"date":"2026-10-16","close":6700.0},{"date":"2026-10-19","close":6600.0},{"date":"2026-10-20","close":6840.0},{"date":"2026-10-21","close":6710.0},{"date":"2026-10-22","close":6890.0},{"date":"2026-10-23","close":7060.0}],"chart_data":[{"date":"2024-10-24","open":15920,"high":17000,"low":15600,"close":16980,"volume":25441,"rsi_14":69.57,"sma_20":15318.0,"sma_60":16720.67,"sma_120":17868.42},{"date":"2024-10-25","open":16930,"high":17860,"low":16330,"close":17300,"volume":29011,"rsi_14":83.84,"sma_20":15407.0,"sma_60":16692.67,"sma_120":17830.08},{"date":"2024-10-28","open":17040,"high":17180,"low":16520,"close":16860,"volume":11672,"rsi_14":78.21,"sma_20":15458.5,"sma_60":16662.83,"sma_120":17786.83},{"date":"2024-10-29","open":16750,"high":17050,"low":16710,"close":16770,"volume":4178,"rsi_14":69.23,"sma_20":15498.5,"sma_60":16626.67,"sma_120":17741.58},{"date":"2024-10-30","open":16660,"high":16880,"low":16310,"close":16310,"volume":6823,"rsi_14":61.34,"sma_20":15526.5,"sma_60":16581.5,"sma_120":17697.92},{"date":"2024-10-31","open":16710,"high":17100,"low":16250,"close":16990,"volume":8498,"rsi_14":70.5,"sma_20":15609.5,"sma_60":16547.5,"sma_120":17656.17},{"date":"2024-11-01","open":16970,"high":17100,"low":16610,"close":17000,"volume":7496,"rsi_14":71.96,"sma_20":15709.5,"sma_60":16512.0,"sma_120":17613.67},{"date":"2024-11-04","open":16810,"high":17550,"low":16800,"close":17540,"volume":8054,"rsi_14":74.08,"sma_20":15876.5,"sma_60":16489.0,"sma_120":17577.33},{"date":"2024-11-05","open":17530,"high":17530,"low":17170,"close":17310,"volume":5890,"rsi_14":70.65,"sma_20":16037.5,"sma_60":16465.17,"sma_120":17539.5},{"date":"2024-11-06","open":17330,"high":17470,"low":16900,"close":17190,"volume":9076,"rsi_14":69.02,"sma_20":16131.0,"sma_60":16497.5,"sma_120":17498.58},{"date":"2024-11-07","open":17190,"high":17480,"low":16500,"close":16700,"volume":6064,"rsi_14":66.36,"sma_20":16198.0,"sma_60":16509.83,"sma_120":17454.83},{"date":"2024-11-08","open":16700,"high":17500,"low":16700,"close":17200,"volume":5155,"rsi_14":68.34,"sma_20":16303.0,"sma_60":16499.33,"sma_120":17418.17},{"date":"2024-11-11","open":17400,"high":17400,"low":16400,"close":16650,"volume":13135,"rsi_14":60.92,"sma_20":16385.0,"sma_60":16476.83,"sma_120":17378.17},{"date":"2024-11-12","open":16590,"high":16650,"low":15730,"close":16070,"volume":11692,"rsi_14":50.58,"sma_20":16429.5,"sma_60":16444.33,"sma_120":17337.5},{"date":"2024-11-13","open":16000,"high":16220,"low":15040,"close":15090,"volume":9489,"rsi_14":34.22,"sma_20":16424.0,"sma_60":16385.83,"sma_120":17289.08},{"date":"2024-11-14","open":15120,"high":16000,"low":15000,"close":15100,"volume":6347,"rsi_14":30.63,"sma_20":16419.0,"sma_60":16321.0,"sma_120":17243.25},{"date":"2024-11-15","open":15100,"high":15750,"low":14630,"close":15080,"volume":12768,"rsi_14":33.08,"sma_20":16427.0,"sma_60":16255.67,"sma_120":17201.42},{"date":"2024-11-18","open":15000,"high":15590,"low":14800,"close":15050,"volume":11453,"rsi_14":33.46,"sma_20":16425.5,"sma_60":16186.17,"sma_120":17178.58},{"date":"2024-11-19","open":14910,"high":15900,"low":14620,"close":15020,"volume":15481,"rsi_14":36.48,"sma_20":16410.5,"sma_60":16119.33,"sma_120":17157.08},{"date":"2024-11-20","open":15590,"high":15590,"low":14890,"close":15040,"volume":4154,"rsi_14":26.28,"sma_20":16362.5,"sma_60":16051.67,"sma_120":17130.33},{"date":"2024-11-21","open":15040,"high":15550,"low":14580,"close":15050,"volume":8976,"rsi_14":26.28,"sma_20":16266.0,"sma_60":15985.83,"sma_120":17096.42},{"date":"2024-11-22","open":15010,"high":15950,"low":14830,"close":15010,"volume":4417,"rsi_14":14.96,"sma_20":16151.5,"sma_60":15919.17,"sma_120":17059.58},{"date":"2024-11-25","open":14800,"high":15450,"low":14800,"close":15130,"volume":7996,"rsi_14":18.86,"sma_20":16065.0,"sma_60":15858.0,"sma_120":17029.25},{"date":"2024-11-26","open":14980,"high":15430,"low":14810,"close":15120,"volume":7037,"rsi_14":19.47,"sma_20":15982.5,"sma_60":15816.5,"sma_120":16998.08},{"date":"2024-11-27","open":14860,"high":15410,"low":14860,"close":14980,"volume":5343,"rsi_14":21.71,"sma_20":15916.0,"sma_60":15778.17,"sma_120":16971.17},{"date":"2024-11-28","open":14980,"high":15280,"low":14890,"close":14890,"volume":3812,"rsi_14":6.08,"sma_20":15811.0,"sma_60":15738.0,"sma_120":16949.42},{"date":"2024-11-29","open":15000,"high":15000,"low":14490,"close":14790,"volume":9042,"rsi_14":7.34,"sma_20":15700.5,"sma_60":15717.83,"sma_120":16928.08},{"date":"2024-12-02","open":14990,"high":14990,"low":12050,"close":12360,"volume":155576,"rsi_14":3.97,"sma_20":15441.5,"sma_60":15655.17,"sma_120":16885.5},{"date":"2024-12-03","open":12320,"high":12500,"low":11990,"close":12080,"volume":76659,"rsi_14":4.8,"sma_20":15180.0,"sma_60":15588.33,"sma_120":16843.0},{"date":"2024-12-04","open":11720,"high":12140,"low":11370,"close":12060,"volume":33515,"rsi_14":4.49,"sma_20":14923.5,"sma_60":15521.17,"sma_120":16808.0},{"date":"2024-12-05","open":12050,"high":12070,"low":11400,"close":12070,"volume":28386,"rsi_14":4.8,"sma_20":14692.0,"sma_60":15455.17,"sma_120":16771.75},{"date":"2024-12-06","open":11850,"high":12500,"low":11450,"close":12100,"volume":17315,"rsi_14":5.71,"sma_20":14437.0,"sma_60":15389.83,"sma_120":16736.92},{"date":"2024-12-09","open":13190,"high":13190,"low":11500,"close":12400,"volume":27757,"rsi_14":13.61,"sma_20":14224.5,"sma_60":15336.83,"sma_120":16705.42},{"date":"2024-12-10","open":11930,"high":13900,"low":11800,"close":13870,"volume":51572,"rsi_14":38.42,"sma_20":14114.5,"sma_60":15301.0,"sma_120":16686.67},{"date":"2024-12-11","open":13690,"high":13910,"low":12550,"close":13200,"volume":54983,"rsi_14":33.8,"sma_20":14020.0,"sma_60":15259.5,"sma_120":16663.5},{"date":"2024-12-12","open":13500,"high":13580,"low":12960,"close":13580,"volume":18123,"rsi_14":38.18,"sma_20":13944.0,"sma_60":15227.5,"sma_120":16647.0},{"date":"2024-12-13","open":13580,"high":14950,"low":13200,"close":14900,"volume":38815,"rsi_14":48.41,"sma_20":13935.0,"sma_60":15209.17,"sma_120":16638.67},{"date":"2024-12-16","open":15200,"high":15350,"low":14560,"close":15100,"volume":31397,"rsi_14":49.87,"sma_20":13937.5,"sma_60":15200.83,"sma_120":16628.0},{"date":"2024-12-17","open":14950,"high":15270,"low":14500,"close":15200,"volume":12990,"rsi_14":51.49,"sma_20":13946.5,"sma_60":15194.0,"sma_120":16612.83},{"date":"2024-12-18","open":15050,"high":15140,"low":14650,"close":14960,"volume":21511,"rsi_14":50.46,"sma_20":13942.5,"sma_60":15183.0,"sma_120":16600.5},{"date":"2024-12-19","open":14940,"high":15450,"low":14300,"close":14700,"volume":28645,"rsi_14":49.42,"sma_20":13925.0,"sma_60":15169.67,"sma_120":16585.08},{"date":"2024-12-20","open":14700,"high":14900,"low":14430,"close":14700,"volume":6860,"rsi_14":72.16,"sma_20":13909.5,"sma_60":15156.0,"sma_120":16559.33},{"date":"2024-12-23","open":14700,"high":14700,"low":13960,"close":14460,"volume":30696,"rsi_14":72.71,"sma_20":13876.0,"sma_60":15133.17,"sma_120":16526.92},{"date":"2024-12-24","open":14300,"high":14440,"low":13140,"close":13190,"volume":48880,"rsi_14":58.71,"sma_20":13779.5,"sma_60":15086.83,"sma_120":16476.17},{"date":"2024-12-26","open":13190,"high":13400,"low":12700,"close":12940,"volume":13650,"rsi_14":56.46,"sma_20":13677.5,"sma_60":15040.0,"sma_120":16424.17},{"date":"2024-12-27","open":12910,"high":13280,"low":12300,"close":12800,"volume":10212,"rsi_14":55.12,"sma_20":13573.0,"sma_60":14997.83,"sma_120":16372.08},{"date":"2024-12-30","open":12510,"high":13040,"low":12160,"close":12490,"volume":23029,"rsi_14":50.66,"sma_20":13458.0,"sma_60":14956.0,"sma_120":16319.42},{"date":"2025-01-02","open":13000,"high":13000,"low":12330,"close":12600,"volume":3724,"rsi_14":38.43,"sma_20":13470.0,"sma_60":14929.33,"sma_120":16272.5},{"date":"2025-01-03","open":12640,"high":13480,"low":12640,"close":13480,"volume":8245,"rsi_14":52.46,"sma_20":13540.0,"sma_60":14919.17,"sma_120":16232.92},{"date":"2025-01-06","open":13480,"high":13640,"low":13340,"close":13480,"volume":2973,"rsi_14":49.06,"sma_20":13611.0,"sma_60":14888.5,"sma_120":16190.17},{"date":"2025-01-07","open":13690,"high":13700,"low":13250,"close":13670,"volume":3366,"rsi_14":35.32,"sma_20":13691.0,"sma_60":14860.33,"sma_120":16142.58},{"date":"2025-01-08","open":13700,"high":14980,"low":13550,"close":14720,"volume":20275,"rsi_14":46.23,"sma_20":13822.0,"sma_60":14854.0,"sma_120":16101.42},{"date":"2025-01-09","open":14670,"high":17000,"low":14290,"close":16950,"volume":31634,"rsi_14":62.2,"sma_20":14049.5,"sma_60":14886.33,"sma_120":16076.83},{"date":"2025-01-10","open":16850,"high":17240,"low":16200,"close":17220,"volume":25795,"rsi_14":65.69,"sma_20":14217.0,"sma_60":14920.33,"sma_120":16050.75},{"date":"2025-01-13","open":16810,"high":17400,"low":16810,"close":17400,"volume":17244,"rsi_14":68.96,"sma_20":14427.0,"sma_60":14957.0,"sma_120":16025.75},{"date":"2025-01-14","open":17210,"high":17800,"low":17210,"close":17800,"volume":15909,"rsi_14":70.61,"sma_20":14638.0,"sma_60":15000.33,"sma_120":16006.58},{"date":"2025-01-15","open":17800,"high":18160,"low":17580,"close":17990,"volume":18259,"rsi_14":73.63,"sma_20":14792.5,"sma_60":15051.5,"sma_120":15990.5},{"date":"2025-01-16","open":17800,"high":18280,"low":17800,"close":18280,"volume":10906,"rsi_14":89.21,"sma_20":14951.5,"sma_60":15104.83,"sma_120":15984.25},{"date":"2025-01-17","open":18120,"high":18390,"low":17100,"close":17850,"volume":15783,"rsi_14":86.81,"sma_20":15084.0,"sma_60":15147.0,"sma_120":15974.42},{"date":"2025-01-20","open":17600,"high":17620,"low":16370,"close":16380,"volume":25733,"rsi_14":72.38,"sma_20":15155.0,"sma_60":15153.33,"sma_120":15954.42},{"date":"2025-01-21","open":16550,"high":16650,"low":15920,"close":16500,"volume":9562,"rsi_14":75.67,"sma_20":15245.0,"sma_60":15145.33,"sma_120":15933.0},{"date":"2025-01-22","open":16330,"high":16620,"low":16310,"close":16310,"volume":4543,"rsi_14":73.51,"sma_20":15325.5,"sma_60":15128.83,"sma_120":15910.75},{"date":"2025-01-23","open":16490,"high":16490,"low":15870,"close":16090,"volume":7621,"rsi_14":68.05,"sma_20":15407.0,"sma_60":15116.0,"sma_120":15889.42},{"date":"2025-01-24","open":15830,"high":16690,"low":15830,"close":16580,"volume":9344,"rsi_14":70.08,"sma_20":15576.5,"sma_60":15112.83,"sma_120":15869.75},{"date":"2025-01-31","open":16580,"high":17200,"low":16400,"close":17110,"volume":9184,"rsi_14":71.34,"sma_20":15785.0,"sma_60":15126.17,"sma_120":15853.83},{"date":"2025-02-03","open":16600,"high":16610,"low":15830,"close":16210,"volume":16753,"rsi_14":59.42,"sma_20":15955.5,"sma_60":15113.17,"sma_120":15830.33},{"date":"2025-02-04","open":16010,"high":17350,"low":16010,"close":17000,"volume":10740,"rsi_14":50.39,"sma_20":16181.0,"sma_60":15113.17,"sma_120":15812.58},{"date":"2025-02-05","open":17000,"high":17900,"low":16920,"close":17840,"volume":22226,"rsi_14":54.4,"sma_20":16443.0,"sma_60":15118.17,"sma_120":15803.58},{"date":"2025-02-06","open":17790,"high":17970,"low":17500,"close":17620,"volume":8986,"rsi_14":51.55,"sma_20":16650.0,"sma_60":15123.33,"sma_120":15794.25},{"date":"2025-02-07","open":17620,"high":18200,"low":16900,"close":17370,"volume":15832,"rsi_14":46.9,"sma_20":16844.5,"sma_60":15126.33,"sma_120":15811.92},{"date":"2025-02-10","open":17360,"high":17950,"low":17030,"close":17100,"volume":6088,"rsi_14":43.65,"sma_20":17016.0,"sma_60":15133.0,"sma_120":15821.42},{"date":"2025-02-11","open":17100,"high":17460,"low":16890,"close":16920,"volume":2968,"rsi_14":40.14,"sma_20":17126.0,"sma_60":15128.33,"sma_120":15813.83},{"date":"2025-02-12","open":16920,"high":17250,"low":16690,"close":16780,"volume":4354,"rsi_14":41.91,"sma_20":17117.5,"sma_60":15130.5,"sma_120":15803.67},{"date":"2025-02-13","open":17090,"high":20500,"low":16510,"close":20100,"volume":44138,"rsi_14":71.99,"sma_20":17261.5,"sma_60":15197.67,"sma_120":15821.0},{"date":"2025-02-14","open":19720,"high":19840,"low":18560,"close":19000,"volume":48538,"rsi_14":63.24,"sma_20":17341.5,"sma_60":15262.83,"sma_120":15824.33},{"date":"2025-02-17","open":19600,"high":19790,"low":18650,"close":19500,"volume":18400,"rsi_14":66.36,"sma_20":17426.5,"sma_60":15336.17,"sma_120":15828.58},{"date":"2025-02-18","open":19790,"high":19790,"low":18970,"close":19120,"volume":16149,"rsi_14":65.29,"sma_20":17483.0,"sma_60":15403.5,"sma_120":15829.58},{"date":"2025-02-19","open":19120,"high":19500,"low":18900,"close":18900,"volume":7573,"rsi_14":62.03,"sma_20":17514.0,"sma_60":15467.67,"sma_120":15826.92},{"date":"2025-02-20","open":18890,"high":19190,"low":18550,"close":18640,"volume":4806,"rsi_14":58.16,"sma_20":17553.5,"sma_60":15528.0,"sma_120":15823.67},{"date":"2025-02-21","open":18410,"high":18720,"low":17100,"close":17960,"volume":86871,"rsi_14":59.56,"sma_20":17632.5,"sma_60":15576.67,"sma_120":15814.17},{"date":"2025-02-24","open":17840,"high":18350,"low":17210,"close":18170,"volume":6985,"rsi_14":56.83,"sma_20":17716.0,"sma_60":15628.67,"sma_120":15807.25},{"date":"2025-02-25","open":17700,"high":18170,"low":17130,"close":17130,"volume":27555,"rsi_14":45.95,"sma_20":17757.0,"sma_60":15664.0,"sma_120":15791.58},{"date":"2025-02-26","open":17170,"high":17300,"low":16410,"close":16520,"volume":32045,"rsi_14":44.0,"sma_20":17778.5,"sma_60":15687.17,"sma_120":15772.58},{"date":"2025-02-27","open":16600,"high":16600,"low":16100,"close":16230,"volume":8087,"rsi_14":43.8,"sma_20":17761.0,"sma_60":15705.67,"sma_120":15761.08},{"date":"2025-02-28","open":16060,"high":16360,"low":15500,"close":15500,"volume":17951,"rsi_14":41.72,"sma_20":17680.5,"sma_60":15714.33,"sma_120":15746.25},{"date":"2025-03-04","open":15500,"high":15850,"low":15280,"close":15500,"volume":5390,"rsi_14":42.51,"sma_20":17645.0,"sma_60":15724.5,"sma_120":15731.25},{"date":"2025-03-05","open":15500,"high":16140,"low":15200,"close":15500,"volume":7432,"rsi_14":43.15,"sma_20":17570.0,"sma_60":15736.33,"sma_120":15727.08},{"date":"2025-03-06","open":15600,"high":16200,"low":15320,"close":15650,"volume":7534,"rsi_14":13.94,"sma_20":17460.5,"sma_60":15791.17,"sma_120":15723.17},{"date":"2025-03-07","open":15650,"high":16200,"low":15410,"close":16200,"volume":12882,"rsi_14":25.09,"sma_20":17389.5,"sma_60":15859.83,"sma_120":15724.08},{"date":"2025-03-10","open":16290,"high":16550,"low":16070,"close":16530,"volume":3558,"rsi_14":22.75,"sma_20":17347.5,"sma_60":15934.33,"sma_120":15727.75},{"date":"2025-03-11","open":15900,"high":16890,"low":15900,"close":16550,"volume":4300,"rsi_14":24.75,"sma_20":17320.0,"sma_60":16009.0,"sma_120":15732.08},{"date":"2025-03-12","open":16550,"high":17540,"low":16550,"close":16650,"volume":4958,"rsi_14":27.36,"sma_20":17306.5,"sma_60":16084.83,"sma_120":15737.33},{"date":"2025-03-13","open":17100,"high":17350,"low":16070,"close":16580,"volume":6132,"rsi_14":28.45,"sma_20":17296.5,"sma_60":16154.5,"sma_120":15745.67},{"date":"2025-03-14","open":16580,"high":16850,"low":16150,"close":16810,"volume":7328,"rsi_14":36.72,"sma_20":17132.0,"sma_60":16203.5,"sma_120":15752.25},{"date":"2025-03-17","open":16700,"high":17300,"low":16540,"close":17180,"volume":6901,"rsi_14":38.98,"sma_20":17041.0,"sma_60":16269.83,"sma_120":15764.67},{"date":"2025-03-18","open":17080,"high":17290,"low":16870,"close":17040,"volume":3586,"rsi_14":48.75,"sma_20":16918.0,"sma_60":16327.5,"sma_120":15777.5},{"date":"2025-03-19","open":16950,"high":17270,"low":16780,"close":17040,"volume":4847,"rsi_14":58.72,"sma_20":16814.0,"sma_60":16363.17,"sma_120":15786.17},{"date":"2025-03-20","open":16960,"high":17300,"low":16840,"close":17050,"volume":2043,"rsi_14":65.19,"sma_20":16721.5,"sma_60":16395.67,"sma_120":15798.25},{"date":"2025-03-21","open":17250,"high":17250,"low":16760,"close":16770,"volume":2650,"rsi_14":78.22,"sma_20":16628.0,"sma_60":16421.83,"sma_120":15807.92},{"date":"2025-03-24","open":16770,"high":16980,"low":16460,"close":16610,"volume":3559,"rsi_14":73.03,"sma_20":16560.5,"sma_60":16449.33,"sma_120":15816.17},{"date":"2025-03-25","open":16610,"high":16940,"low":16380,"close":16600,"volume":5914,"rsi_14":72.73,"sma_20":16482.0,"sma_60":16481.0,"sma_120":15825.33},{"date":"2025-03-26","open":16420,"high":16980,"low":16000,"close":16080,"volume":9244,"rsi_14":57.71,"sma_20":16429.5,"sma_60":16504.0,"sma_120":15830.0},{"date":"2025-03-27","open":16090,"high":16190,"low":15020,"close":15320,"volume":50489,"rsi_14":35.33,"sma_20":16369.5,"sma_60":16518.33,"sma_120":15825.75},{"date":"2025-03-28","open":15320,"high":16300,"low":15100,"close":16200,"volume":8665,"rsi_14":45.35,"sma_20":16368.0,"sma_60":16568.5,"sma_120":15827.67},{"date":"2025-03-31","open":16200,"high":16200,"low":15240,"close":15760,"volume":16305,"rsi_14":40.05,"sma_20":16381.0,"sma_60":16615.5,"sma_120":15827.75},{"date":"2025-04-01","open":15600,"high":16030,"low":15600,"close":16020,"volume":1578,"rsi_14":42.37,"sma_20":16407.0,"sma_60":16669.17,"sma_120":15833.5},{"date":"2025-04-02","open":16020,"high":16190,"low":15710,"close":15760,"volume":2051,"rsi_14":40.51,"sma_20":16420.0,"sma_60":16723.67,"sma_120":15839.83},{"date":"2025-04-03","open":15570,"high":15990,"low":15440,"close":15750,"volume":2811,"rsi_14":37.07,"sma_20":16425.0,"sma_60":16776.17,"sma_120":15852.75},{"date":"2025-04-04","open":15630,"high":16360,"low":15500,"close":16110,"volume":5272,"rsi_14":36.92,"sma_20":16420.5,"sma_60":16820.0,"sma_120":15869.58},{"date":"2025-04-07","open":15990,"high":16000,"low":15120,"close":15700,"volume":8148,"rsi_14":34.63,"sma_20":16379.0,"sma_60":16857.0,"sma_120":15872.75},{"date":"2025-04-08","open":15870,"high":16090,"low":14940,"close":15790,"volume":23143,"rsi_14":35.96,"sma_20":16341.0,"sma_60":16892.33,"sma_120":15876.33},{"date":"2025-04-09","open":15600,"high":15730,"low":14520,"close":15480,"volume":36545,"rsi_14":33.47,"sma_20":16282.5,"sma_60":16905.0,"sma_120":15879.5},{"date":"2025-04-10","open":15630,"high":15670,"low":14800,"close":15300,"volume":43538,"rsi_14":34.19,"sma_20":16218.5,"sma_60":16877.5,"sma_120":15881.92},{"date":"2025-04-11","open":15180,"high":15800,"low":15000,"close":15780,"volume":10424,"rsi_14":41.65,"sma_20":16167.0,"sma_60":16853.5,"sma_120":15886.92},{"date":"2025-04-14","open":15960,"high":15960,"low":15520,"close":15670,"volume":3028,"rsi_14":40.83,"sma_20":16091.5,"sma_60":16824.67,"sma_120":15890.83},{"date":"2025-04-15","open":15580,"high":15680,"low":15400,"close":15650,"volume":5017,"rsi_14":45.3,"sma_20":16022.0,"sma_60":16788.83,"sma_120":15894.58},{"date":"2025-04-16","open":15580,"high":15710,"low":15320,"close":15500,"volume":3158,"rsi_14":52.27,"sma_20":15945.0,"sma_60":16747.33,"sma_120":15899.42},{"date":"2025-04-17","open":15310,"high":15500,"low":15310,"close":15400,"volume":1568,"rsi_14":37.42,"sma_20":15862.5,"sma_60":16699.33,"sma_120":15902.08},{"date":"2025-04-18","open":15200,"high":16720,"low":15100,"close":16120,"volume":14404,"rsi_14":55.2,"sma_20":15830.0,"sma_60":16670.5,"sma_120":15908.75},{"date":"2025-04-21","open":16120,"high":16510,"low":15640,"close":15640,"volume":7990,"rsi_14":44.84,"sma_20":15781.5,"sma_60":16658.17,"sma_120":15905.75},{"date":"2025-04-22","open":15520,"high":15620,"low":15410,"close":15590,"volume":2903,"rsi_14":47.55,"sma_20":15731.0,"sma_60":16643.0,"sma_120":15894.17},{"date":"2025-04-23","open":15610,"high":15880,"low":15280,"close":15390,"volume":8849,"rsi_14":45.08,"sma_20":15696.5,"sma_60":16627.67,"sma_120":15878.25},{"date":"2025-04-24","open":15500,"high":15550,"low":15280,"close":15470,"volume":6923,"rsi_14":40.53,"sma_20":15704.0,"sma_60":16617.33,"sma_120":15866.67},{"date":"2025-04-25","open":15450,"high":15720,"low":15000,"close":15710,"volume":13093,"rsi_14":50.16,"sma_20":15679.5,"sma_60":16602.83,"sma_120":15857.83},{"date":"2025-04-28","open":15710,"high":16050,"low":15330,"close":15330,"volume":5794,"rsi_14":43.43,"sma_20":15658.0,"sma_60":16573.17,"sma_120":15849.67},{"date":"2025-04-29","open":15330,"high":15780,"low":15200,"close":15540,"volume":3939,"rsi_14":50.88,"sma_20":15634.0,"sma_60":16562.0,"sma_120":15837.58},{"date":"2025-04-30","open":15550,"high":15720,"low":15350,"close":15620,"volume":3110,"rsi_14":54.85,"sma_20":15627.0,"sma_60":16539.0,"sma_120":15826.08},{"date":"2025-05-02","open":15620,"high":15840,"low":14910,"close":15830,"volume":24473,"rsi_14":50.83,"sma_20":15631.0,"sma_60":16505.5,"sma_120":15811.83},{"date":"2025-05-07","open":15790,"high":15790,"low":14740,"close":15250,"volume":36733,"rsi_14":44.0,"sma_20":15588.0,"sma_60":16466.0,"sma_120":15794.67},{"date":"2025-05-08","open":15240,"high":15310,"low":15000,"close":15050,"volume":22155,"rsi_14":41.85,"sma_20":15555.5,"sma_60":16427.33,"sma_120":15776.83},{"date":"2025-05-09","open":15130,"high":16380,"low":15020,"close":15820,"volume":22119,"rsi_14":53.72,"sma_20":15557.0,"sma_60":16406.0,"sma_120":15769.5},{"date":"2025-05-12","open":15820,"high":15970,"low":15290,"close":15300,"volume":9261,"rsi_14":48.94,"sma_20":15548.0,"sma_60":16379.0,"sma_120":15753.67},{"date":"2025-05-13","open":15310,"high":17190,"low":15310,"close":16900,"volume":59807,"rsi_14":56.96,"sma_20":15628.0,"sma_60":16381.0,"sma_120":15755.75},{"date":"2025-05-14","open":16730,"high":17990,"low":16300,"close":17950,"volume":35373,"rsi_14":68.72,"sma_20":15736.5,"sma_60":16345.17,"sma_120":15771.42},{"date":"2025-05-15","open":17810,"high":17950,"low":17200,"close":17450,"volume":12349,"rsi_14":64.05,"sma_20":15825.5,"sma_60":16319.33,"sma_120":15791.08},{"date":"2025-05-16","open":17450,"high":18050,"low":17250,"close":17740,"volume":13190,"rsi_14":67.51,"sma_20":15930.0,"sma_60":16290.0,"sma_120":15813.08},{"date":"2025-05-19","open":17740,"high":18100,"low":17160,"close":17540,"volume":14324,"rsi_14":65.15,"sma_20":16032.0,"sma_60":16263.67,"sma_120":15833.58},{"date":"2025-05-20","open":17530,"high":18000,"low":17100,"close":17350,"volume":9186,"rsi_14":62.09,"sma_20":16129.5,"sma_60":16237.83,"sma_120":15852.75},{"date":"2025-05-21","open":17350,"high":17600,"low":17110,"close":17600,"volume":6020,"rsi_14":67.07,"sma_20":16203.5,"sma_60":16220.5,"sma_120":15874.25},{"date":"2025-05-22","open":17600,"high":18250,"low":17270,"close":17790,"volume":9259,"rsi_14":66.97,"sma_20":16311.0,"sma_60":16217.67,"sma_120":15897.17},{"date":"2025-05-23","open":17770,"high":17790,"low":17330,"close":17640,"volume":6856,"rsi_14":65.07,"sma_20":16413.5,"sma_60":16208.83,"sma_120":15918.75},{"date":"2025-05-26","open":17650,"high":19140,"low":17300,"close":18380,"volume":46029,"rsi_14":67.63,"sma_20":16563.0,"sma_60":16229.67,"sma_120":15946.83},{"date":"2025-05-27","open":18380,"high":18690,"low":17840,"close":18380,"volume":11439,"rsi_14":73.53,"sma_20":16708.5,"sma_60":16260.67,"sma_120":15973.92},{"date":"2025-05-28","open":18110,"high":18700,"low":17860,"close":18360,"volume":56621,"rsi_14":75.58,"sma_20":16841.0,"sma_60":16296.17,"sma_120":16000.92},{"date":"2025-05-29","open":18360,"high":19120,"low":18180,"close":19000,"volume":17468,"rsi_14":75.08,"sma_20":17024.5,"sma_60":16354.5,"sma_120":16034.42},{"date":"2025-05-30","open":18960,"high":19800,"low":18960,"close":19600,"volume":21362,"rsi_14":83.49,"sma_20":17227.5,"sma_60":16422.83,"sma_120":16073.67},{"date":"2025-06-02","open":19790,"high":19920,"low":18900,"close":19790,"volume":23514,"rsi_14":78.84,"sma_20":17436.0,"sma_60":16494.33,"sma_120":16115.33},{"date":"2025-06-04","open":19790,"high":20250,"low":19200,"close":19500,"volume":7816,"rsi_14":68.24,"sma_20":17619.5,"sma_60":16558.5,"sma_120":16174.83},{"date":"2025-06-05","open":19500,"high":19800,"low":19020,"close":19180,"volume":6862,"rsi_14":71.25,"sma_20":17816.0,"sma_60":16608.17,"sma_120":16234.0},{"date":"2025-06-09","open":19030,"high":19800,"low":18970,"close":19190,"volume":14427,"rsi_14":69.13,"sma_20":18023.0,"sma_60":16652.5,"sma_120":16293.42},{"date":"2025-06-10","open":19190,"high":19500,"low":18970,"close":19280,"volume":16535,"rsi_14":73.64,"sma_20":18196.0,"sma_60":16698.0,"sma_120":16353.5},{"date":"2025-06-11","open":19480,"high":19650,"low":19120,"close":19240,"volume":5193,"rsi_14":76.77,"sma_20":18393.0,"sma_60":16741.17,"sma_120":16413.0},{"date":"2025-06-12","open":19240,"high":19700,"low":18900,"close":19380,"volume":6841,"rsi_14":76.02,"sma_20":18517.0,"sma_60":16787.83,"sma_120":16471.17},{"date":"2025-06-13","open":19490,"high":19490,"low":18290,"close":18370,"volume":13166,"rsi_14":56.84,"sma_20":18538.0,"sma_60":16813.83,"sma_120":16508.67},{"date":"2025-06-16","open":18370,"high":18490,"low":18060,"close":18250,"volume":4645,"rsi_14":57.24,"sma_20":18578.0,"sma_60":16831.67,"sma_120":16550.75},{"date":"2025-06-17","open":18250,"high":18460,"low":17800,"close":18250,"volume":15462,"rsi_14":48.13,"sma_20":18603.5,"sma_60":16851.83,"sma_120":16589.67},{"date":"2025-06-18","open":17970,"high":18230,"low":17910,"close":18100,"volume":7930,"rsi_14":46.13,"sma_20":18631.5,"sma_60":16869.5,"sma_120":16616.33},{"date":"2025-06-19","open":18170,"high":18170,"low":17600,"close":18120,"volume":4203,"rsi_14":46.69,"sma_20":18670.0,"sma_60":16887.33,"sma_120":16641.5},{"date":"2025-06-20","open":18120,"high":19000,"low":18120,"close":18780,"volume":6161,"rsi_14":46.98,"sma_20":18729.0,"sma_60":16920.83,"sma_120":16671.33},{"date":"2025-06-23","open":18790,"high":18950,"low":18120,"close":18270,"volume":5925,"rsi_14":31.27,"sma_20":18753.0,"sma_60":16948.5,"sma_120":16698.92},{"date":"2025-06-24","open":18270,"high":18370,"low":17370,"close":17840,"volume":42220,"rsi_14":24.27,"sma_20":18763.0,"sma_60":16969.17,"sma_120":16725.08},{"date":"2025-06-25","open":17550,"high":17910,"low":17540,"close":17690,"volume":6597,"rsi_14":25.21,"sma_20":18728.5,"sma_60":16996.0,"sma_120":16750.0},{"date":"2025-06-26","open":17790,"high":17900,"low":17430,"close":17890,"volume":10864,"rsi_14":31.73,"sma_20":18704.0,"sma_60":17038.83,"sma_120":16778.58},{"date":"2025-06-27","open":18000,"high":18000,"low":17450,"close":17950,"volume":5155,"rsi_14":32.68,"sma_20":18683.5,"sma_60":17068.0,"sma_120":16818.25},{"date":"2025-06-30","open":17950,"high":18150,"low":17600,"close":17970,"volume":2798,"rsi_14":31.34,"sma_20":18632.0,"sma_60":17104.83,"sma_120":16860.17},{"date":"2025-07-01","open":18150,"high":18150,"low":17200,"close":17900,"volume":6624,"rsi_14":31.07,"sma_20":18547.0,"sma_60":17136.17,"sma_120":16902.67},{"date":"2025-07-02","open":17630,"high":17800,"low":17300,"close":17670,"volume":11535,"rsi_14":26.45,"sma_20":18441.0,"sma_60":17168.0,"sma_120":16945.83},{"date":"2025-07-03","open":17670,"high":17670,"low":17210,"close":17520,"volume":13763,"rsi_14":34.66,"sma_20":18342.0,"sma_60":17197.5,"sma_120":16986.83},{"date":"2025-07-04","open":17520,"high":17520,"low":16930,"close":17160,"volume":13981,"rsi_14":31.89,"sma_20":18241.0,"sma_60":17215.0,"sma_120":17017.5},{"date":"2025-07-07","open":16930,"high":17380,"low":16890,"close":16890,"volume":1640,"rsi_14":29.27,"sma_20":18126.0,"sma_60":17234.83,"sma_120":17045.92},{"date":"2025-07-08","open":16980,"high":17360,"low":16900,"close":16940,"volume":14402,"rsi_14":31.76,"sma_20":18009.0,"sma_60":17254.0,"sma_120":17073.17},{"date":"2025-07-09","open":16940,"high":17950,"low":16800,"close":17820,"volume":16505,"rsi_14":46.29,"sma_20":17938.0,"sma_60":17293.0,"sma_120":17099.0},{"date":"2025-07-10","open":17830,"high":17990,"low":17510,"close":17800,"volume":3517,"rsi_14":35.59,"sma_20":17859.0,"sma_60":17334.67,"sma_120":17106.08},{"date":"2025-07-11","open":17800,"high":18160,"low":17600,"close":17870,"volume":8092,"rsi_14":43.24,"sma_20":17834.0,"sma_60":17369.5,"sma_120":17111.5},{"date":"2025-07-14","open":17870,"high":18900,"low":17750,"close":18710,"volume":27922,"rsi_14":62.91,"sma_20":17857.0,"sma_60":17420.17,"sma_120":17122.42},{"date":"2025-07-15","open":18720,"high":18810,"low":18300,"close":18380,"volume":3540,"rsi_14":59.72,"sma_20":17863.5,"sma_60":17465.67,"sma_120":17127.25},{"date":"2025-07-16","open":18420,"high":19090,"low":18180,"close":18970,"volume":18800,"rsi_14":63.71,"sma_20":17907.0,"sma_60":17523.5,"sma_120":17135.42},{"date":"2025-07-17","open":18970,"high":19500,"low":18410,"close":18700,"volume":6362,"rsi_14":59.04,"sma_20":17936.0,"sma_60":17578.5,"sma_120":17138.92},{"date":"2025-07-18","open":18700,"high":19180,"low":18520,"close":18750,"volume":3818,"rsi_14":59.33,"sma_20":17934.5,"sma_60":17622.33,"sma_120":17146.42},{"date":"2025-07-21","open":18690,"high":19200,"low":18420,"close":18590,"volume":3735,"rsi_14":58.08,"sma_20":17950.5,"sma_60":17671.5,"sma_120":17164.83},{"date":"2025-07-22","open":18400,"high":18950,"low":18140,"close":18450,"volume":3978,"rsi_14":59.33,"sma_20":17981.0,"sma_60":17719.17,"sma_120":17181.08},{"date":"2025-07-23","open":18450,"high":18790,"low":18000,"close":18140,"volume":4900,"rsi_14":57.14,"sma_20":18003.5,"sma_60":17765.0,"sma_120":17196.33},{"date":"2025-07-24","open":17980,"high":18500,"low":17590,"close":17590,"volume":8767,"rsi_14":54.75,"sma_20":17988.5,"sma_60":17800.33,"sma_120":17208.83},{"date":"2025-07-25","open":17610,"high":17840,"low":17520,"close":17700,"volume":2664,"rsi_14":59.27,"sma_20":17976.0,"sma_60":17833.5,"sma_120":17218.17},{"date":"2025-07-28","open":17550,"high":17910,"low":17450,"close":17610,"volume":1722,"rsi_14":57.6,"sma_20":17958.0,"sma_60":17871.5,"sma_120":17222.33},{"date":"2025-07-29","open":17770,"high":18090,"low":17400,"close":17930,"volume":6268,"rsi_14":51.43,"sma_20":17959.5,"sma_60":17911.33,"sma_120":17236.67},{"date":"2025-07-30","open":17730,"high":17920,"low":17570,"close":17590,"volume":1726,"rsi_14":47.48,"sma_20":17955.5,"sma_60":17944.17,"sma_120":17241.58},{"date":"2025-07-31","open":17450,"high":17480,"low":17150,"close":17250,"volume":8827,"rsi_14":43.02,"sma_20":17942.0,"sma_60":17967.83,"sma_120":17236.67},{"date":"2025-08-01","open":17250,"high":17420,"low":16300,"close":17000,"volume":8273,"rsi_14":27.79,"sma_20":17934.0,"sma_60":17997.0,"sma_120":17231.5},{"date":"2025-08-04","open":17000,"high":17190,"low":16540,"close":16750,"volume":19488,"rsi_14":28.38,"sma_20":17927.0,"sma_60":18025.33,"sma_120":17226.33},{"date":"2025-08-05","open":17450,"high":17450,"low":16520,"close":16760,"volume":6910,"rsi_14":15.36,"sma_20":17918.0,"sma_60":18041.0,"sma_120":17223.5},{"date":"2025-08-06","open":16760,"high":17290,"low":16500,"close":16790,"volume":3939,"rsi_14":17.63,"sma_20":17866.5,"sma_60":18065.83,"sma_120":17222.42},{"date":"2025-08-07","open":16660,"high":17390,"low":16600,"close":16750,"volume":3503,"rsi_14":15.99,"sma_20":17814.0,"sma_60":18063.33,"sma_120":17222.17},{"date":"2025-08-08","open":16620,"high":17280,"low":16620,"close":16950,"volume":3124,"rsi_14":22.48,"sma_20":17768.0,"sma_60":18046.67,"sma_120":17195.92},{"date":"2025-08-11","open":16950,"high":16950,"low":16650,"close":16790,"volume":2481,"rsi_14":22.33,"sma_20":17672.0,"sma_60":18035.67,"sma_120":17177.5},{"date":"2025-08-12","open":16780,"high":16790,"low":16560,"close":16760,"volume":4005,"rsi_14":24.63,"sma_20":17591.0,"sma_60":18019.33,"sma_120":17154.67},{"date":"2025-08-13","open":16750,"high":16860,"low":16570,"close":16850,"volume":1256,"rsi_14":33.63,"sma_20":17485.0,"sma_60":18007.83,"sma_120":17135.75},{"date":"2025-08-14","open":16850,"high":17190,"low":16770,"close":17110,"volume":4802,"rsi_14":37.76,"sma_20":17405.5,"sma_60":18003.83,"sma_120":17120.83},{"date":"2025-08-18","open":17270,"high":17270,"low":16500,"close":17110,"volume":4646,"rsi_14":39.22,"sma_20":17323.5,"sma_60":17995.67,"sma_120":17108.08},{"date":"2025-08-19","open":16690,"high":17300,"low":16350,"close":17290,"volume":28374,"rsi_14":35.32,"sma_20":17258.5,"sma_60":17987.33,"sma_120":17102.5},{"date":"2025-08-20","open":16810,"high":17280,"low":16490,"close":16910,"volume":11407,"rsi_14":34.68,"sma_20":17181.5,"sma_60":17975.17,"sma_120":17092.0},{"date":"2025-08-21","open":16720,"high":16950,"low":16720,"close":16900,"volume":1537,"rsi_14":40.74,"sma_20":17119.5,"sma_60":17950.5,"sma_120":17090.08},{"date":"2025-08-22","open":16740,"high":17150,"low":16630,"close":17050,"volume":3695,"rsi_14":51.4,"sma_20":17092.5,"sma_60":17928.33,"sma_120":17094.5},{"date":"2025-08-25","open":17040,"high":17190,"low":16700,"close":16700,"volume":4586,"rsi_14":48.68,"sma_20":17042.5,"sma_60":17900.67,"sma_120":17098.42},{"date":"2025-08-26","open":16700,"high":16890,"low":16560,"close":16630,"volume":1252,"rsi_14":46.67,"sma_20":16993.5,"sma_60":17861.17,"sma_120":17107.83},{"date":"2025-08-27","open":16510,"high":18990,"low":16510,"close":18150,"volume":46121,"rsi_14":69.77,"sma_20":17004.5,"sma_60":17837.0,"sma_120":17129.92},{"date":"2025-08-28","open":18350,"high":18900,"low":18050,"close":18200,"volume":14136,"rsi_14":71.01,"sma_20":17035.0,"sma_60":17810.5,"sma_120":17152.42},{"date":"2025-08-29","open":18150,"high":18780,"low":18040,"close":18420,"volume":16628,"rsi_14":71.18,"sma_20":17093.5,"sma_60":17792.5,"sma_120":17175.5},{"date":"2025-09-01","open":18420,"high":18720,"low":18240,"close":18500,"volume":11479,"rsi_14":75.22,"sma_20":17168.5,"sma_60":17781.17,"sma_120":17194.67},{"date":"2025-09-02","open":18250,"high":18760,"low":18020,"close":18100,"volume":5688,"rsi_14":67.82,"sma_20":17236.0,"sma_60":17763.0,"sma_120":17207.75},{"date":"2025-09-03","open":18200,"high":18200,"low":17390,"close":17700,"volume":5580,"rsi_14":60.44,"sma_20":17283.0,"sma_60":17736.67,"sma_120":17217.33},{"date":"2025-09-04","open":17690,"high":17690,"low":17100,"close":17110,"volume":14215,"rsi_14":50.0,"sma_20":17299.0,"sma_60":17701.17,"sma_120":17221.17},{"date":"2025-09-05","open":17110,"high":17500,"low":17000,"close":17500,"volume":5635,"rsi_14":54.07,"sma_20":17336.5,"sma_60":17669.83,"sma_120":17228.83},{"date":"2025-09-08","open":17500,"high":18950,"low":16780,"close":18750,"volume":31515,"rsi_14":62.46,"sma_20":17426.5,"sma_60":17676.17,"sma_120":17245.0},{"date":"2025-09-09","open":18710,"high":18710,"low":16630,"close":17990,"volume":100914,"rsi_14":58.65,"sma_20":17486.5,"sma_60":17671.83,"sma_120":17251.75},{"date":"2025-09-10","open":17510,"high":17990,"low":16790,"close":16920,"volume":63571,"rsi_14":50.14,"sma_20":17494.5,"sma_60":17649.67,"sma_120":17250.75},{"date":"2025-09-11","open":16920,"high":17190,"low":16900,"close":16990,"volume":11744,"rsi_14":49.58,"sma_20":17501.5,"sma_60":17631.17,"sma_120":17250.33},{"date":"2025-09-12","open":17030,"high":18120,"low":16950,"close":17500,"volume":24754,"rsi_14":55.42,"sma_20":17521.0,"sma_60":17620.83,"sma_120":17254.08},{"date":"2025-09-15","open":17400,"high":18360,"low":17400,"close":18160,"volume":21008,"rsi_14":59.6,"sma_20":17573.5,"sma_60":17610.5,"sma_120":17265.67},{"date":"2025-09-16","open":18330,"high":18980,"low":17600,"close":18670,"volume":31808,"rsi_14":53.74,"sma_20":17642.5,"sma_60":17617.17,"sma_120":17282.83},{"date":"2025-09-17","open":18710,"high":18770,"low":18000,"close":18000,"volume":8415,"rsi_14":48.68,"sma_20":17697.0,"sma_60":17619.83,"sma_120":17294.5},{"date":"2025-09-18","open":18257,"high":18764,"low":18207,"close":18450,"volume":13640,"rsi_14":48.48,"sma_20":17761.5,"sma_60":17628.17,"sma_120":17312.08},{"date":"2025-09-19","open":18190,"high":18820,"low":18080,"close":18740,"volume":14551,"rsi_14":51.5,"sma_20":17846.0,"sma_60":17642.33,"sma_120":17340.58},{"date":"2025-09-22","open":18740,"high":19370,"low":18740,"close":18970,"volume":10333,"rsi_14":55.54,"sma_20":17959.5,"sma_60":17659.33,"sma_120":17363.67},{"date":"2025-09-23","open":18970,"high":19190,"low":18600,"close":18670,"volume":4775,"rsi_14":56.26,"sma_20":18061.5,"sma_60":17671.0,"sma_120":17387.92},{"date":"2025-09-24","open":18520,"high":18670,"low":17860,"close":18090,"volume":11277,"rsi_14":56.33,"sma_20":18058.5,"sma_60":17674.17,"sma_120":17405.17},{"date":"2025-09-25","open":18090,"high":18270,"low":17890,"close":18080,"volume":1823,"rsi_14":53.94,"sma_20":18052.5,"sma_60":17681.0,"sma_120":17424.5},{"date":"2025-09-26","open":17950,"high":18490,"low":17500,"close":18290,"volume":12518,"rsi_14":46.36,"sma_20":18046.0,"sma_60":17693.83,"sma_120":17445.67},{"date":"2025-09-29","open":18280,"high":18500,"low":17810,"close":17810,"volume":5215,"rsi_14":48.51,"sma_20":18011.5,"sma_60":17704.67,"sma_120":17459.83},{"date":"2025-09-30","open":17800,"high":17800,"low":17510,"close":17550,"volume":4810,"rsi_14":56.02,"sma_20":17984.0,"sma_60":17715.67,"sma_120":17475.25},{"date":"2025-10-01","open":17550,"high":17850,"low":17370,"close":17600,"volume":8866,"rsi_14":55.85,"sma_20":17979.0,"sma_60":17726.67,"sma_120":17490.33},{"date":"2025-10-02","open":17629,"high":17983,"low":17549,"close":17690,"volume":6333,"rsi_14":50.1,"sma_20":17999.0,"sma_60":17721.5,"sma_120":17507.25},{"date":"2025-10-10","open":17700,"high":18120,"low":17630,"close":17780,"volume":6360,"rsi_14":45.68,"sma_20":18013.0,"sma_60":17721.17,"sma_120":17527.92},{"date":"2025-10-13","open":17320,"high":17560,"low":17200,"close":17500,"volume":5081,"rsi_14":35.97,"sma_20":17950.5,"sma_60":17715.0,"sma_120":17542.25},{"date":"2025-10-14","open":17250,"high":17500,"low":17020,"close":17150,"volume":16681,"rsi_14":38.96,"sma_20":17908.5,"sma_60":17689.0,"sma_120":17554.58},{"date":"2025-10-15","open":17630,"high":17630,"low":17070,"close":17120,"volume":6034,"rsi_14":35.5,"sma_20":17918.5,"sma_60":17668.0,"sma_120":17566.83},{"date":"2025-10-16","open":17290,"high":17290,"low":17000,"close":17100,"volume":3021,"rsi_14":24.05,"sma_20":17924.0,"sma_60":17636.83,"sma_120":17580.17},{"date":"2025-10-17","open":17010,"high":17280,"low":16810,"close":17040,"volume":11387,"rsi_14":17.73,"sma_20":17901.0,"sma_60":17609.17,"sma_120":17593.83},{"date":"2025-10-20","open":17060,"high":17120,"low":16850,"close":17080,"volume":4089,"rsi_14":20.88,"sma_20":17847.0,"sma_60":17581.33,"sma_120":17601.83},{"date":"2025-10-21","open":17080,"high":17350,"low":16800,"close":17140,"volume":8754,"rsi_14":28.51,"sma_20":17770.5,"sma_60":17557.17,"sma_120":17614.33},{"date":"2025-10-22","open":17140,"high":18000,"low":16860,"close":17010,"volume":4349,"rsi_14":27.04,"sma_20":17721.0,"sma_60":17533.17,"sma_120":17626.17},{"date":"2025-10-23","open":17010,"high":17450,"low":16900,"close":17150,"volume":4828,"rsi_14":24.78,"sma_20":17669.0,"sma_60":17516.67,"sma_120":17640.83},{"date":"2025-10-24","open":17150,"high":18800,"low":17150,"close":18400,"volume":33842,"rsi_14":59.74,"sma_20":17652.0,"sma_60":17530.17,"sma_120":17665.25},{"date":"2025-10-27","open":18400,"high":18600,"low":17860,"close":17990,"volume":19015,"rsi_14":56.92,"sma_20":17603.0,"sma_60":17535.0,"sma_120":17684.25},{"date":"2025-10-28","open":17910,"high":18800,"low":17910,"close":18330,"volume":8356,"rsi_14":60.52,"sma_20":17586.0,"sma_60":17547.0,"sma_120":17709.25},{"date":"2025-10-29","open":18340,"high":18770,"low":17960,"close":17960,"volume":10914,"rsi_14":56.0,"sma_20":17579.5,"sma_60":17547.5,"sma_120":17729.42},{"date":"2025-10-30","open":18390,"high":18390,"low":17500,"close":17620,"volume":6846,"rsi_14":47.91,"sma_20":17556.5,"sma_60":17548.0,"sma_120":17746.08},{"date":"2025-10-31","open":18100,"high":18100,"low":17500,"close":17750,"volume":5977,"rsi_14":53.41,"sma_20":17529.5,"sma_60":17556.33,"sma_120":17762.08},{"date":"2025-11-03","open":17760,"high":17920,"low":17170,"close":17170,"volume":12482,"rsi_14":50.26,"sma_20":17497.5,"sma_60":17559.17,"sma_120":17778.08},{"date":"2025-11-04","open":17170,"high":17590,"low":17100,"close":17300,"volume":7317,"rsi_14":52.25,"sma_20":17485.0,"sma_60":17568.33,"sma_120":17796.83},{"date":"2025-11-05","open":17300,"high":17790,"low":16800,"close":17110,"volume":7640,"rsi_14":50.12,"sma_20":17460.5,"sma_60":17574.17,"sma_120":17807.58},{"date":"2025-11-06","open":17120,"high":17200,"low":16800,"close":17050,"volume":6374,"rsi_14":50.12,"sma_20":17437.5,"sma_60":17578.5,"sma_120":17822.17},{"date":"2025-11-07","open":16880,"high":17060,"low":16600,"close":16750,"volume":4837,"rsi_14":46.28,"sma_20":17386.0,"sma_60":17578.5,"sma_120":17820.92},{"date":"2025-11-10","open":17440,"high":17440,"low":16520,"close":16630,"volume":13967,"rsi_14":44.32,"sma_20":17342.5,"sma_60":17573.17,"sma_120":17809.92},{"date":"2025-11-11","open":16980,"high":16980,"low":16630,"close":16730,"volume":7409,"rsi_14":46.86,"sma_20":17321.5,"sma_60":17572.17,"sma_120":17803.92},{"date":"2025-11-12","open":16990,"high":17490,"low":16690,"close":17330,"volume":16436,"rsi_14":51.83,"sma_20":17332.0,"sma_60":17581.67,"sma_120":17800.5},{"date":"2025-11-13","open":17330,"high":17790,"low":17300,"close":17450,"volume":2371,"rsi_14":37.47,"sma_20":17349.5,"sma_60":17591.67,"sma_120":17799.75},{"date":"2025-11-14","open":17310,"high":17450,"low":17050,"close":17110,"volume":4983,"rsi_14":38.17,"sma_20":17353.0,"sma_60":17591.67,"sma_120":17797.75},{"date":"2025-11-17","open":17110,"high":17260,"low":16720,"close":16870,"volume":5552,"rsi_14":29.83,"sma_20":17342.5,"sma_60":17587.67,"sma_120":17791.67},{"date":"2025-11-18","open":17010,"high":17010,"low":16450,"close":16920,"volume":15165,"rsi_14":34.24,"sma_20":17331.5,"sma_60":17581.5,"sma_120":17784.42},{"date":"2025-11-19","open":17000,"high":17420,"low":16510,"close":16530,"volume":3639,"rsi_14":33.73,"sma_20":17307.5,"sma_60":17575.17,"sma_120":17775.17},{"date":"2025-11-20","open":16790,"high":17430,"low":16690,"close":17390,"volume":17272,"rsi_14":45.59,"sma_20":17319.5,"sma_60":17583.33,"sma_120":17766.92},{"date":"2025-11-21","open":17390,"high":17390,"low":16530,"close":16560,"volume":10553,"rsi_14":42.96,"sma_20":17227.5,"sma_60":17575.17,"sma_120":17751.75},{"date":"2025-11-24","open":16750,"high":16810,"low":15500,"close":16710,"volume":53121,"rsi_14":43.22,"sma_20":17163.5,"sma_60":17575.33,"sma_120":17738.0},{"date":"2025-11-25","open":16710,"high":16710,"low":15840,"close":16200,"volume":40419,"rsi_14":40.26,"sma_20":17057.0,"sma_60":17568.17,"sma_120":17714.67},{"date":"2025-11-26","open":16200,"high":16560,"low":15670,"close":16000,"volume":43701,"rsi_14":39.09,"sma_20":16959.0,"sma_60":17532.33,"sma_120":17684.67},{"date":"2025-11-27","open":15980,"high":16200,"low":15630,"close":15980,"volume":8419,"rsi_14":41.5,"sma_20":16877.0,"sma_60":17495.33,"sma_120":17652.92},{"date":"2025-11-28","open":16060,"high":16070,"low":15580,"close":15850,"volume":63871,"rsi_14":41.41,"sma_20":16782.0,"sma_60":17452.5,"sma_120":17622.5},{"date":"2025-12-01","open":15870,"high":16010,"low":15550,"close":15780,"volume":30088,"rsi_14":39.47,"sma_20":16712.5,"sma_60":17407.17,"sma_120":17594.17},{"date":"2025-12-02","open":15780,"high":17350,"low":15700,"close":17320,"volume":31926,"rsi_14":49.91,"sma_20":16713.5,"sma_60":17394.17,"sma_120":17578.58},{"date":"2025-12-03","open":17320,"high":18500,"low":17270,"close":18290,"volume":38314,"rsi_14":56.67,"sma_20":16772.5,"sma_60":17404.0,"sma_120":17570.33},{"date":"2025-12-04","open":18240,"high":18270,"low":17800,"close":17930,"volume":14383,"rsi_14":56.49,"sma_20":16816.5,"sma_60":17417.67,"sma_120":17559.42},{"date":"2025-12-05","open":17870,"high":18300,"low":16620,"close":16960,"volume":32831,"rsi_14":50.64,"sma_20":16827.0,"sma_60":17408.67,"sma_120":17539.25},{"date":"2025-12-08","open":17130,"high":17130,"low":15780,"close":16000,"volume":55243,"rsi_14":44.22,"sma_20":16795.5,"sma_60":17362.83,"sma_120":17519.5},{"date":"2025-12-09","open":16000,"high":16200,"low":15560,"close":15900,"volume":50974,"rsi_14":45.89,"sma_20":16754.0,"sma_60":17328.0,"sma_120":17499.92},{"date":"2025-12-10","open":15900,"high":16200,"low":15570,"close":15860,"volume":94995,"rsi_14":38.83,"sma_20":16680.5,"sma_60":17310.33,"sma_120":17480.0},{"date":"2025-12-11","open":15900,"high":16050,"low":15560,"close":15930,"volume":50697,"rsi_14":44.83,"sma_20":16604.5,"sma_60":17292.67,"sma_120":17461.92},{"date":"2025-12-12","open":16190,"high":16190,"low":15730,"close":16000,"volume":18362,"rsi_14":44.09,"sma_20":16549.0,"sma_60":17267.67,"sma_120":17444.25},{"date":"2025-12-15","open":16010,"high":16130,"low":15510,"close":16000,"volume":68464,"rsi_14":48.18,"sma_20":16505.5,"sma_60":17231.67,"sma_120":17421.08},{"date":"2025-12-16","open":16000,"high":16000,"low":15600,"close":15890,"volume":13264,"rsi_14":48.98,"sma_20":16454.0,"sma_60":17185.33,"sma_120":17401.25},{"date":"2025-12-17","open":15890,"high":15890,"low":15550,"close":15550,"volume":33877,"rsi_14":46.25,"sma_20":16405.0,"sma_60":17144.5,"sma_120":17382.17},{"date":"2025-12-18","open":15500,"high":16140,"low":15200,"close":15650,"volume":13492,"rsi_14":48.25,"sma_20":16318.0,"sma_60":17102.17,"sma_120":17365.17},{"date":"2025-12-19","open":15940,"high":16150,"low":15760,"close":15780,"volume":20187,"rsi_14":50.0,"sma_20":16279.0,"sma_60":17052.83,"sma_120":17347.58},{"date":"2025-12-22","open":16130,"high":16130,"low":15780,"close":15980,"volume":8054,"rsi_14":34.84,"sma_20":16242.5,"sma_60":17003.0,"sma_120":17331.17},{"date":"2025-12-23","open":15830,"high":16070,"low":15630,"close":15630,"volume":7722,"rsi_14":15.0,"sma_20":16214.0,"sma_60":16952.33,"sma_120":17311.67},{"date":"2025-12-24","open":15560,"high":16290,"low":15500,"close":16000,"volume":118659,"rsi_14":24.67,"sma_20":16214.0,"sma_60":16917.5,"sma_120":17295.83},{"date":"2025-12-26","open":16000,"high":16570,"low":15890,"close":16370,"volume":18404,"rsi_14":40.81,"sma_20":16233.5,"sma_60":16889.0,"sma_120":17285.0},{"date":"2025-12-29","open":16220,"high":16680,"low":16220,"close":16550,"volume":14967,"rsi_14":61.32,"sma_20":16268.5,"sma_60":16860.0,"sma_120":17276.92},{"date":"2025-12-30","open":16430,"high":16700,"low":16300,"close":16300,"volume":13213,"rsi_14":57.75,"sma_20":16294.5,"sma_60":16834.83,"sma_120":17269.75},{"date":"2026-01-02","open":16500,"high":16500,"low":15740,"close":15750,"volume":13806,"rsi_14":48.22,"sma_20":16216.0,"sma_60":16804.83,"sma_120":17260.25},{"date":"2026-01-05","open":15760,"high":15930,"low":15610,"close":15890,"volume":5857,"rsi_14":49.37,"sma_20":16096.0,"sma_60":16776.33,"sma_120":17251.5},{"date":"2026-01-06","open":15890,"high":15890,"low":15300,"close":15300,"volume":27063,"rsi_14":40.49,"sma_20":15964.5,"sma_60":16739.5,"sma_120":17230.5},{"date":"2026-01-07","open":15300,"high":15850,"low":15060,"close":15090,"volume":18773,"rsi_14":38.3,"sma_20":15871.0,"sma_60":16694.67,"sma_120":17207.92},{"date":"2026-01-08","open":15060,"high":15490,"low":14600,"close":14600,"volume":23733,"rsi_14":34.89,"sma_20":15801.0,"sma_60":16646.33,"sma_120":17180.67},{"date":"2026-01-09","open":14720,"high":15030,"low":14570,"close":14990,"volume":7125,"rsi_14":43.52,"sma_20":15755.5,"sma_60":16610.33,"sma_120":17149.67},{"date":"2026-01-12","open":15000,"high":15000,"low":14390,"close":14620,"volume":18475,"rsi_14":38.78,"sma_20":15693.5,"sma_60":16568.67,"sma_120":17118.33},{"date":"2026-01-13","open":14510,"high":15070,"low":14400,"close":14400,"volume":9495,"rsi_14":35.26,"sma_20":15617.0,"sma_60":16523.67,"sma_120":17080.25},{"date":"2026-01-14","open":14390,"high":14520,"low":14110,"close":14180,"volume":11273,"rsi_14":30.85,"sma_20":15526.0,"sma_60":16476.0,"sma_120":17042.58},{"date":"2026-01-15","open":14180,"high":14850,"low":14180,"close":14400,"volume":8443,"rsi_14":36.54,"sma_20":15446.0,"sma_60":16431.33,"sma_120":17006.33},{"date":"2026-01-16","open":14290,"high":14460,"low":13910,"close":13960,"volume":23966,"rsi_14":28.02,"sma_20":15349.5,"sma_60":16378.33,"sma_120":16967.75},{"date":"2026-01-19","open":13910,"high":14180,"low":13680,"close":13700,"volume":13053,"rsi_14":17.24,"sma_20":15172.5,"sma_60":16270.0,"sma_120":16928.17},{"date":"2026-01-20","open":13900,"high":14200,"low":13670,"close":13800,"volume":12286,"rsi_14":20.24,"sma_20":15073.5,"sma_60":16193.33,"sma_120":16892.0},{"date":"2026-01-21","open":13800,"high":13810,"low":13020,"close":13030,"volume":21989,"rsi_14":19.23,"sma_20":14926.0,"sma_60":16110.67,"sma_120":16854.0},{"date":"2026-01-22","open":13160,"high":14600,"low":13000,"close":14110,"volume":34803,"rsi_14":33.4,"sma_20":14850.0,"sma_60":16040.33,"sma_120":16824.08},{"date":"2026-01-23","open":14300,"high":14480,"low":13850,"close":14060,"volume":16048,"rsi_14":37.14,"sma_20":14753.0,"sma_60":15975.33,"sma_120":16794.5},{"date":"2026-01-26","open":14060,"high":14460,"low":14000,"close":14350,"volume":8658,"rsi_14":42.45,"sma_20":14652.0,"sma_60":15920.83,"sma_120":16764.67},{"date":"2026-01-27","open":14210,"high":15100,"low":14020,"close":15000,"volume":21627,"rsi_14":53.95,"sma_20":14574.5,"sma_60":15875.0,"sma_120":16743.08},{"date":"2026-01-28","open":15000,"high":15220,"low":14740,"close":15040,"volume":20327,"rsi_14":50.53,"sma_20":14511.5,"sma_60":15839.5,"sma_120":16724.67},{"date":"2026-01-29","open":15040,"high":15040,"low":13970,"close":14800,"volume":19705,"rsi_14":51.97,"sma_20":14464.0,"sma_60":15797.83,"sma_120":16706.33},{"date":"2026-01-30","open":14700,"high":14940,"low":14410,"close":14810,"volume":9811,"rsi_14":54.69,"sma_20":14410.0,"sma_60":15759.5,"sma_120":16690.17},{"date":"2026-02-02","open":14760,"high":14800,"low":13940,"close":14520,"volume":15392,"rsi_14":53.83,"sma_20":14371.0,"sma_60":15717.33,"sma_120":16671.5},{"date":"2026-02-03","open":14500,"high":14850,"low":14150,"close":14250,"volume":11496,"rsi_14":48.33,"sma_20":14329.0,"sma_60":15675.67,"sma_120":16650.33},{"date":"2026-02-04","open":14660,"high":14660,"low":14090,"close":14300,"volume":8725,"rsi_14":54.15,"sma_20":14314.0,"sma_60":15681.33,"sma_120":16629.92},{"date":"2026-02-05","open":14330,"high":14640,"low":13920,"close":14230,"volume":11162,"rsi_14":53.24,"sma_20":14276.0,"sma_60":15641.33,"sma_120":16607.25},{"date":"2026-02-06","open":14030,"high":14230,"low":13700,"close":14210,"volume":23002,"rsi_14":56.49,"sma_20":14255.5,"sma_60":15599.33,"sma_120":16585.75},{"date":"2026-02-09","open":14210,"high":14680,"low":14080,"close":14530,"volume":13890,"rsi_14":58.8,"sma_20":14262.0,"sma_60":15552.67,"sma_120":16567.17},{"date":"2026-02-10","open":15350,"high":15350,"low":14320,"close":14320,"volume":8661,"rsi_14":67.97,"sma_20":14269.0,"sma_60":15500.5,"sma_120":16546.08},{"date":"2026-02-11","open":14310,"high":15200,"low":14170,"close":14170,"volume":5275,"rsi_14":51.13,"sma_20":14257.5,"sma_60":15451.5,"sma_120":16521.58},{"date":"2026-02-12","open":14170,"high":14420,"low":14100,"close":14170,"volume":7858,"rsi_14":52.11,"sma_20":14268.0,"sma_60":15406.5,"sma_120":16497.08},{"date":"2026-02-13","open":14180,"high":14620,"low":13800,"close":14470,"volume":18264,"rsi_14":52.29,"sma_20":14293.5,"sma_60":15365.67,"sma_120":16473.58},{"date":"2026-02-19","open":14470,"high":14470,"low":14010,"close":14200,"volume":10160,"rsi_14":32.14,"sma_20":14318.5,"sma_60":15326.83,"sma_120":16451.0},{"date":"2026-02-20","open":14200,"high":14470,"low":13910,"close":14350,"volume":8346,"rsi_14":35.32,"sma_20":14346.0,"sma_60":15276.17,"sma_120":16429.75},{"date":"2026-02-23","open":14400,"high":14400,"low":13800,"close":14000,"volume":23910,"rsi_14":33.74,"sma_20":14394.5,"sma_60":15233.5,"sma_120":16404.33},{"date":"2026-02-24","open":13910,"high":14140,"low":13720,"close":13900,"volume":7060,"rsi_14":32.16,"sma_20":14384.0,"sma_60":15186.67,"sma_120":16381.0},{"date":"2026-02-25","open":14280,"high":14280,"low":13810,"close":13810,"volume":22740,"rsi_14":34.89,"sma_20":14371.5,"sma_60":15146.83,"sma_120":16357.5},{"date":"2026-02-26","open":13820,"high":13850,"low":13080,"close":13500,"volume":51353,"rsi_14":34.31,"sma_20":14331.0,"sma_60":14536.5,"sma_120":15445.92},{"date":"2026-02-27","open":13500,"high":13500,"low":12950,"close":13000,"volume":30328,"rsi_14":27.11,"sma_20":14229.0,"sma_60":15055.5,"sma_120":16275.42},{"date":"2026-03-03","open":13000,"high":13600,"low":12780,"close":13150,"volume":17517,"rsi_14":31.51,"sma_20":14134.5,"sma_60":15010.5,"sma_120":16231.5},{"date":"2026-03-04","open":13150,"high":13150,"low":11500,"close":12250,"volume":19486,"rsi_14":24.21,"sma_20":14007.0,"sma_60":14951.67,"sma_120":16179.42},{"date":"2026-03-05","open":12310,"high":13500,"low":12200,"close":12740,"volume":19424,"rsi_14":27.46,"sma_20":13903.5,"sma_60":14875.33,"sma_120":16134.75},{"date":"2026-03-06","open":12620,"high":13000,"low":12450,"close":12920,"volume":6291,"rsi_14":32.23,"sma_20":13823.5,"sma_60":14785.83,"sma_120":16094.92},{"date":"2026-03-09","open":12920,"high":12920,"low":11090,"close":11620,"volume":52732,"rsi_14":24.95,"sma_20":13692.0,"sma_60":14680.67,"sma_120":16049.17},{"date":"2026-03-10","open":12200,"high":12200,"low":11770,"close":12000,"volume":9226,"rsi_14":30.16,"sma_20":13577.0,"sma_60":14598.0,"sma_120":16003.33},{"date":"2026-03-11","open":12010,"high":12270,"low":11860,"close":11960,"volume":8765,"rsi_14":25.91,"sma_20":13463.5,"sma_60":14530.67,"sma_120":15946.75},{"date":"2026-03-12","open":11970,"high":12300,"low":11960,"close":12030,"volume":4353,"rsi_14":28.34,"sma_20":13354.5,"sma_60":14466.17,"sma_120":15897.08},{"date":"2026-03-13","open":12030,"high":14000,"low":11960,"close":13990,"volume":47059,"rsi_14":47.36,"sma_20":13327.5,"sma_60":14435.0,"sma_120":15872.67},{"date":"2026-03-16","open":13990,"high":14050,"low":13200,"close":13200,"volume":17357,"rsi_14":44.49,"sma_20":13271.5,"sma_60":13964.0,"sma_120":15056.0},{"date":"2026-03-17","open":13100,"high":13350,"low":12930,"close":12930,"volume":11486,"rsi_14":43.47,"sma_20":13209.5,"sma_60":14338.33,"sma_120":15803.0},{"date":"2026-03-18","open":13240,"high":13240,"low":12660,"close":12850,"volume":14822,"rsi_14":43.53,"sma_20":13143.5,"sma_60":14285.83,"sma_120":15758.75},{"date":"2026-03-19","open":12850,"high":12900,"low":12730,"close":12780,"volume":3919,"rsi_14":44.99,"sma_20":13059.0,"sma_60":14234.0,"sma_120":15709.67},{"date":"2026-03-20","open":12810,"high":13140,"low":12660,"close":12980,"volume":6427,"rsi_14":49.85,"sma_20":12998.0,"sma_60":14191.17,"sma_120":15667.83},{"date":"2026-03-23","open":12970,"high":12970,"low":12400,"close":12850,"volume":7927,"rsi_14":47.81,"sma_20":12923.0,"sma_60":14144.5,"sma_120":15623.33},{"date":"2026-03-24","open":12890,"high":13130,"low":12590,"close":13100,"volume":5325,"rsi_14":56.84,"sma_20":12878.0,"sma_60":14099.83,"sma_120":15576.33},{"date":"2026-03-25","open":13100,"high":13280,"low":12960,"close":13250,"volume":3751,"rsi_14":54.34,"sma_20":12845.5,"sma_60":14054.33,"sma_120":15528.67},{"date":"2026-03-26","open":13250,"high":13250,"low":12670,"close":12710,"volume":5585,"rsi_14":48.31,"sma_20":12790.5,"sma_60":14005.67,"sma_120":15479.0},{"date":"2026-03-27","open":12840,"high":13100,"low":12500,"close":13000,"volume":5717,"rsi_14":63.22,"sma_20":12765.5,"sma_60":13955.67,"sma_120":15436.58},{"date":"2026-03-30","open":12950,"high":12950,"low":12620,"close":12690,"volume":5316,"rsi_14":56.7,"sma_20":12750.0,"sma_60":13894.33,"sma_120":15391.67},{"date":"2026-03-31","open":12690,"high":13170,"low":12510,"close":12510,"volume":12860,"rsi_14":55.2,"sma_20":12718.0,"sma_60":13827.0,"sma_120":15343.5},{"date":"2026-04-01","open":13260,"high":13270,"low":12610,"close":12780,"volume":5046,"rsi_14":56.83,"sma_20":12744.5,"sma_60":13768.33,"sma_120":15301.58},{"date":"2026-04-02","open":13000,"high":13000,"low":12190,"close":12560,"volume":5327,"rsi_14":30.93,"sma_20":12735.5,"sma_60":13715.17,"sma_120":15260.0},{"date":"2026-04-03","open":12560,"high":12680,"low":12430,"close":12500,"volume":8270,"rsi_14":38.41,"sma_20":12714.5,"sma_60":13658.67,"sma_120":15217.5},{"date":"2026-04-06","open":12500,"high":12570,"low":12200,"close":12470,"volume":5391,"rsi_14":41.73,"sma_20":12757.0,"sma_60":13611.5,"sma_120":15175.5},{"date":"2026-04-07","open":12620,"high":12640,"low":12000,"close":12110,"volume":4590,"rsi_14":37.91,"sma_20":12762.5,"sma_60":13561.83,"sma_120":15128.25},{"date":"2026-04-08","open":12200,"high":12460,"low":12070,"close":12110,"volume":5074,"rsi_14":38.8,"sma_20":12770.0,"sma_60":13520.33,"sma_120":15083.33},{"date":"2026-04-09","open":12110,"high":12310,"low":11960,"close":12000,"volume":1243,"rsi_14":33.1,"sma_20":12768.5,"sma_60":13470.5,"sma_120":15040.42},{"date":"2026-04-10","open":11910,"high":12200,"low":11910,"close":11940,"volume":5175,"rsi_14":33.92,"sma_20":12666.0,"sma_60":13425.83,"sma_120":14997.25},{"date":"2026-04-13","open":11900,"high":12690,"low":11830,"close":12560,"volume":14899,"rsi_14":41.56,"sma_20":12634.0,"sma_60":13395.17,"sma_120":14959.42},{"date":"2026-04-14","open":12700,"high":12700,"low":12190,"close":12510,"volume":5061,"rsi_14":38.06,"sma_20":12613.0,"sma_60":13367.33,"sma_120":14921.67},{"date":"2026-04-15","open":12450,"high":13500,"low":12330,"close":13350,"volume":17344,"rsi_14":59.41,"sma_20":12638.0,"sma_60":13349.83,"sma_120":14890.58},{"date":"2026-04-16","open":13310,"high":13780,"low":13310,"close":13500,"volume":8359,"rsi_14":57.67,"sma_20":12674.0,"sma_60":13342.17,"sma_120":14860.25},{"date":"2026-04-17","open":13750,"high":13750,"low":13440,"close":13490,"volume":2236,"rsi_14":63.51,"sma_20":12699.5,"sma_60":13338.67,"sma_120":14830.92},{"date":"2026-04-20","open":13420,"high":13600,"low":13390,"close":13490,"volume":2997,"rsi_14":67.63,"sma_20":12731.5,"sma_60":13333.5,"sma_120":14800.42},{"date":"2026-04-21","open":13680,"high":13680,"low":13200,"close":13290,"volume":9055,"rsi_14":59.41,"sma_20":12741.0,"sma_60":13337.83,"sma_120":14757.83},{"date":"2026-04-22","open":13200,"high":13310,"low":13160,"close":13190,"volume":5442,"rsi_14":62.16,"sma_20":12738.0,"sma_60":13322.5,"sma_120":14717.83},{"date":"2026-04-23","open":13190,"high":13210,"low":12790,"close":12840,"volume":8051,"rsi_14":55.9,"sma_20":12744.5,"sma_60":13302.17,"sma_120":14672.08},{"date":"2026-04-24","open":12620,"high":13060,"low":12500,"close":12890,"volume":8310,"rsi_14":57.24,"sma_20":12739.0,"sma_60":13277.83,"sma_120":14629.83},{"date":"2026-04-27","open":12890,"high":12970,"low":12620,"close":12660,"volume":9626,"rsi_14":59.93,"sma_20":12737.5,"sma_60":13238.83,"sma_120":14588.5},{"date":"2026-04-28","open":12780,"high":12820,"low":12500,"close":12510,"volume":4727,"rsi_14":56.85,"sma_20":12737.5,"sma_60":13196.67,"sma_120":14544.83},{"date":"2026-04-29","open":12510,"high":13010,"low":12440,"close":12580,"volume":4626,"rsi_14":60.07,"sma_20":12727.5,"sma_60":13159.67,"sma_120":14085.67},{"date":"2026-04-30","open":12600,"high":12780,"low":12310,"close":12450,"volume":4613,"rsi_14":48.68,"sma_20":12907.5,"sma_60":12652.33,"sma_120":12772.67},{"date":"2026-05-04","open":12840,"high":12840,"low":12220,"close":12230,"volume":7905,"rsi_14":43.53,"sma_20":12708.5,"sma_60":13082.17,"sma_120":14425.5},{"date":"2026-05-06","open":12210,"high":12590,"low":11690,"close":11740,"volume":20038,"rsi_14":37.12,"sma_20":12672.0,"sma_60":13040.33,"sma_120":14381.25},{"date":"2026-05-07","open":11740,"high":14950,"low":11740,"close":13200,"volume":103614,"rsi_14":47.92,"sma_20":12726.5,"sma_60":13022.0,"sma_120":14351.67},{"date":"2026-05-08","open":13000,"high":13710,"low":12970,"close":13160,"volume":21949,"rsi_14":45.14,"sma_20":12779.0,"sma_60":13004.17,"sma_120":14322.75},{"date":"2026-05-11","open":13160,"high":13450,"low":11850,"close":12590,"volume":19392,"rsi_14":38.92,"sma_20":12808.5,"sma_60":12977.17,"sma_120":14288.25},{"date":"2026-05-12","open":12590,"high":12620,"low":11710,"close":11830,"volume":21003,"rsi_14":32.78,"sma_20":12803.0,"sma_60":12932.17,"sma_120":14242.42},{"date":"2026-05-13","open":11830,"high":11830,"low":11440,"close":11560,"volume":21556,"rsi_14":32.31,"sma_20":12753.0,"sma_60":12886.17,"sma_120":14193.33},{"date":"2026-05-14","open":11540,"high":12000,"low":11410,"close":12000,"volume":10389,"rsi_14":38.62,"sma_20":12727.5,"sma_60":12850.0,"sma_120":14150.75},{"date":"2026-05-15","open":11910,"high":11910,"low":11180,"close":11370,"volume":27481,"rsi_14":36.66,"sma_20":12628.5,"sma_60":12803.33,"sma_120":14104.92},{"date":"2026-05-18","open":11750,"high":11750,"low":10560,"close":11140,"volume":9475,"rsi_14":34.62,"sma_20":12510.5,"sma_60":12747.83,"sma_120":14056.75},{"date":"2026-05-19","open":11050,"high":11460,"low":10780,"close":11450,"volume":29996,"rsi_14":39.51,"sma_20":12408.5,"sma_60":12702.0,"sma_120":14014.42},{"date":"2026-05-20","open":11750,"high":11750,"low":10580,"close":10670,"volume":13654,"rsi_14":35.62,"sma_20":12267.5,"sma_60":12640.67,"sma_120":13958.42},{"date":"2026-05-21","open":10690,"high":11450,"low":10520,"close":10570,"volume":20919,"rsi_14":34.37,"sma_20":12131.5,"sma_60":12583.5,"sma_120":13908.5},{"date":"2026-05-22","open":10570,"high":11360,"low":10570,"close":11100,"volume":12184,"rsi_14":40.12,"sma_20":12027.0,"sma_60":12536.83,"sma_120":13861.75},{"date":"2026-05-26","open":11650,"high":12200,"low":10760,"close":10850,"volume":8629,"rsi_14":39.94,"sma_20":11927.5,"sma_60":12487.5,"sma_120":13817.17},{"date":"2026-05-27","open":10850,"high":10850,"low":10190,"close":10300,"volume":11358,"rsi_14":39.6,"sma_20":11798.0,"sma_60":12434.17,"sma_120":13769.67},{"date":"2026-05-28","open":10250,"high":10790,"low":9990,"close":10590,"volume":22148,"rsi_14":27.3,"sma_20":11694.5,"sma_60":12394.0,"sma_120":13724.75},{"date":"2026-05-29","open":10590,"high":10870,"low":9660,"close":9800,"volume":27290,"rsi_14":24.15,"sma_20":11559.0,"sma_60":12338.17,"sma_120":13674.33},{"date":"2026-06-01","open":10360,"high":10360,"low":8750,"close":9060,"volume":89949,"rsi_14":23.54,"sma_20":11383.0,"sma_60":12285.0,"sma_120":13618.33},{"date":"2026-06-02","open":9060,"high":9210,"low":7780,"close":8360,"volume":160564,"rsi_14":23.75,"sma_20":11178.5,"sma_60":12212.0,"sma_120":13543.67},{"date":"2026-06-04","open":8350,"high":8690,"low":8100,"close":8560,"volume":20590,"rsi_14":27.06,"sma_20":10995.0,"sma_60":12139.33,"sma_120":13462.58},{"date":"2026-06-05","open":8560,"high":8560,"low":8150,"close":8160,"volume":11072,"rsi_14":20.46,"sma_20":10816.0,"sma_60":12081.67,"sma_120":13381.17},{"date":"2026-06-08","open":8080,"high":8150,"low":7550,"close":7630,"volume":11731,"rsi_14":20.78,"sma_20":10537.5,"sma_60":12008.83,"sma_120":13303.42},{"date":"2026-06-09","open":7570,"high":7870,"low":7380,"close":7640,"volume":29166,"rsi_14":21.68,"sma_20":10261.5,"sma_60":11936.83,"sma_120":13233.75},{"date":"2026-06-10","open":7680,"high":8350,"low":7580,"close":7890,"volume":11984,"rsi_14":20.92,"sma_20":10026.5,"sma_60":11867.83,"sma_120":13167.0},{"date":"2026-06-11","open":8320,"high":8320,"low":7630,"close":7900,"volume":7884,"rsi_14":24.11,"sma_20":9830.0,"sma_60":11766.33,"sma_120":13100.67},{"date":"2026-06-12","open":7920,"high":8290,"low":7900,"close":8100,"volume":6612,"rsi_14":27.34,"sma_20":9657.0,"sma_60":11681.33,"sma_120":13035.42},{"date":"2026-06-15","open":8320,"high":8320,"low":7630,"close":7980,"volume":22170,"rsi_14":19.05,"sma_20":9456.0,"sma_60":11598.83,"sma_120":12968.58},{"date":"2026-06-16","open":7930,"high":7960,"low":7730,"close":7890,"volume":8901,"rsi_14":19.67,"sma_20":9282.0,"sma_60":11516.17,"sma_120":12901.0},{"date":"2026-06-17","open":8000,"high":8050,"low":7860,"close":7890,"volume":2608,"rsi_14":38.84,"sma_20":8239.5,"sma_60":10925.5,"sma_120":12440.58},{"date":"2026-06-18","open":7890,"high":7890,"low":7470,"close":7480,"volume":6539,"rsi_14":15.06,"sma_20":8921.0,"sma_60":11343.0,"sma_120":12767.08},{"date":"2026-06-19","open":7480,"high":7660,"low":7130,"close":7200,"volume":11507,"rsi_14":17.01,"sma_20":8747.5,"sma_60":11248.83,"sma_120":12696.67},{"date":"2026-06-22","open":7010,"high":7450,"low":7010,"close":7130,"volume":7930,"rsi_14":20.49,"sma_20":8575.5,"sma_60":11149.33,"sma_120":12624.58},{"date":"2026-06-23","open":7140,"high":7250,"low":6700,"close":6700,"volume":18258,"rsi_14":22.33,"sma_20":8355.5,"sma_60":11040.17,"sma_120":12547.25},{"date":"2026-06-24","open":6770,"high":7050,"low":6590,"close":6900,"volume":7268,"rsi_14":22.33,"sma_20":8158.0,"sma_60":10943.33,"sma_120":12474.5},{"date":"2026-06-25","open":6600,"high":7500,"low":6600,"close":6820,"volume":30460,"rsi_14":25.0,"sma_20":7984.0,"sma_60":10840.33,"sma_120":12398.0},{"date":"2026-06-26","open":6820,"high":7040,"low":6450,"close":6510,"volume":40476,"rsi_14":27.24,"sma_20":7780.0,"sma_60":10737.33,"sma_120":12315.83},{"date":"2026-06-29","open":6470,"high":7300,"low":6470,"close":7180,"volume":6560,"rsi_14":42.63,"sma_20":7649.0,"sma_60":10648.5,"sma_120":12237.75},{"date":"2026-06-30","open":7500,"high":7500,"low":6860,"close":6910,"volume":4590,"rsi_14":34.39,"sma_20":7541.5,"sma_60":10550.67,"sma_120":12159.5},{"date":"2026-07-01","open":7160,"high":7580,"low":6910,"close":7540,"volume":8999,"rsi_14":45.21,"sma_20":7500.5,"sma_60":10467.0,"sma_120":12091.08},{"date":"2026-07-02","open":7590,"high":7590,"low":6960,"close":7040,"volume":8069,"rsi_14":36.95,"sma_20":7424.5,"sma_60":10376.0,"sma_120":12017.33},{"date":"2026-07-03","open":6960,"high":7350,"low":6800,"close":7340,"volume":5526,"rsi_14":42.45,"sma_20":7383.5,"sma_60":10290.5,"sma_120":11951.0},{"date":"2026-07-06","open":7340,"high":7590,"low":6940,"close":7000,"volume":4512,"rsi_14":40.09,"sma_20":7352.0,"sma_60":10205.33,"sma_120":11883.58},{"date":"2026-07-07","open":6980,"high":7220,"low":6630,"close":6660,"volume":5055,"rsi_14":37.27,"sma_20":7303.0,"sma_60":10114.5,"sma_120":11817.42},{"date":"2026-07-08","open":7100,"high":7100,"low":6580,"close":6680,"volume":6403,"rsi_14":40.99,"sma_20":7242.5,"sma_60":10025.83,"sma_120":11748.17},{"date":"2026-07-09","open":7110,"high":7110,"low":6600,"close":6680,"volume":6073,"rsi_14":43.75,"sma_20":7181.5,"sma_60":9938.17,"sma_120":11682.0},{"date":"2026-07-10","open":6940,"high":6960,"low":6630,"close":6690,"volume":10864,"rsi_14":44.63,"sma_20":7111.0,"sma_60":9840.33,"sma_120":11617.75},{"date":"2026-07-13","open":6570,"high":6820,"low":6400,"close":6500,"volume":6322,"rsi_14":47.41,"sma_20":7037.0,"sma_60":9740.17,"sma_120":11553.75},{"date":"2026-07-14","open":6500,"high":6750,"low":6120,"close":6300,"volume":54392,"rsi_14":42.23,"sma_20":6957.5,"sma_60":9622.67,"sma_120":11486.25},{"date":"2026-07-15","open":6680,"high":6800,"low":6330,"close":6670,"volume":6572,"rsi_14":48.19,"sma_20":6896.5,"sma_60":9508.83,"sma_120":11425.5},{"date":"2026-07-16","open":6730,"high":6960,"low":6320,"close":6450,"volume":17860,"rsi_14":49.26,"sma_20":6845.0,"sma_60":9391.5,"sma_120":11365.08},{"date":"2026-07-20","open":6450,"high":6640,"low":5890,"close":6120,"volume":21557,"rsi_14":35.75,"sma_20":6791.0,"sma_60":9268.67,"sma_120":11301.08},{"date":"2026-07-21","open":6210,"high":6210,"low":5900,"close":6150,"volume":3820,"rsi_14":39.08,"sma_20":6742.0,"sma_60":9149.67,"sma_120":11243.75},{"date":"2026-07-22","open":6150,"high":6400,"low":6100,"close":6190,"volume":4157,"rsi_14":26.64,"sma_20":6716.5,"sma_60":9033.0,"sma_120":11177.75},{"date":"2026-07-23","open":6200,"high":6400,"low":6120,"close":6210,"volume":2370,"rsi_14":32.78,"sma_20":6682.0,"sma_60":8922.5,"sma_120":11112.33},{"date":"2026-07-24","open":6240,"high":6420,"low":6050,"close":6210,"volume":7777,"rsi_14":23.22,"sma_20":6651.5,"sma_60":8811.17,"sma_120":11044.5},{"date":"2026-07-27","open":6410,"high":6410,"low":6100,"close":6220,"volume":2861,"rsi_14":28.09,"sma_20":6637.0,"sma_60":8703.83,"sma_120":10971.33},{"date":"2026-07-28","open":6170,"high":6220,"low":5850,"close":6050,"volume":13740,"rsi_14":31.06,"sma_20":6580.5,"sma_60":8596.17,"sma_120":10896.42},{"date":"2026-07-29","open":6170,"high":6170,"low":5400,"close":5600,"volume":29999,"rsi_14":23.53,"sma_20":6515.0,"sma_60":8479.83,"sma_120":10819.75},{"date":"2026-07-30","open":5230,"high":5900,"low":5230,"close":5880,"volume":3512,"rsi_14":32.76,"sma_20":6432.0,"sma_60":8370.33,"sma_120":10745.33},{"date":"2026-07-31","open":5940,"high":6300,"low":5840,"close":6280,"volume":9043,"rsi_14":42.44,"sma_20":6394.0,"sma_60":8271.17,"sma_120":10676.67},{"date":"2026-08-03","open":6280,"high":6400,"low":6090,"close":6100,"volume":1996,"rsi_14":42.59,"sma_20":6332.0,"sma_60":8177.17,"sma_120":10608.75},{"date":"2026-08-04","open":6340,"high":6600,"low":6200,"close":6530,"volume":2819,"rsi_14":53.92,"sma_20":6308.5,"sma_60":8066.0,"sma_120":10544.0},{"date":"2026-08-05","open":6530,"high":6580,"low":6370,"close":6410,"volume":1839,"rsi_14":45.15,"sma_20":6296.0,"sma_60":7953.5,"sma_120":10478.83},{"date":"2026-08-06","open":6340,"high":6710,"low":6340,"close":6490,"volume":1858,"rsi_14":50.79,"sma_20":6286.5,"sma_60":7851.83,"sma_120":10414.5},{"date":"2026-08-07","open":6750,"high":6750,"low":6510,"close":6650,"volume":3156,"rsi_14":61.18,"sma_20":6285.0,"sma_60":7765.5,"sma_120":10348.83},{"date":"2026-08-10","open":6670,"high":7240,"low":6650,"close":7140,"volume":7267,"rsi_14":67.49,"sma_20":6307.5,"sma_60":7691.83,"sma_120":10289.0},{"date":"2026-08-11","open":7140,"high":7600,"low":7040,"close":7530,"volume":11069,"rsi_14":71.07,"sma_20":6359.0,"sma_60":7617.33,"sma_120":10233.67},{"date":"2026-08-12","open":7530,"high":8700,"low":7310,"close":8370,"volume":21001,"rsi_14":77.0,"sma_20":6462.5,"sma_60":7567.33,"sma_120":10185.33},{"date":"2026-08-13","open":8370,"high":8610,"low":8030,"close":8210,"volume":10615,"rsi_14":74.04,"sma_20":6539.5,"sma_60":7518.5,"sma_120":10133.17},{"date":"2026-08-14","open":8210,"high":8680,"low":8180,"close":8500,"volume":4104,"rsi_14":75.68,"sma_20":6642.0,"sma_60":7469.33,"sma_120":10085.67},{"date":"2026-08-18","open":8520,"high":8970,"low":8280,"close":8280,"volume":11491,"rsi_14":74.83,"sma_20":6750.0,"sma_60":7429.5,"sma_120":10035.08},{"date":"2026-08-19","open":8720,"high":8720,"low":8080,"close":8090,"volume":2877,"rsi_14":79.43,"sma_20":6847.0,"sma_60":7388.17,"sma_120":9985.83},{"date":"2026-08-20","open":8120,"high":8320,"low":7800,"close":7810,"volume":3093,"rsi_14":72.81,"sma_20":6928.0,"sma_60":7333.33,"sma_120":9935.08},{"date":"2026-08-21","open":7770,"high":8190,"low":7490,"close":7550,"volume":4056,"rsi_14":65.53,"sma_20":6995.0,"sma_60":7278.33,"sma_120":9882.92},{"date":"2026-08-24","open":7610,"high":7900,"low":7360,"close":7400,"volume":4316,"rsi_14":66.01,"sma_20":7054.5,"sma_60":7230.0,"sma_120":9832.08},{"date":"2026-08-25","open":7410,"high":7690,"low":7260,"close":7600,"volume":1394,"rsi_14":63.97,"sma_20":7123.5,"sma_60":7180.17,"sma_120":9787.08},{"date":"2026-08-26","open":7600,"high":7600,"low":7420,"close":7580,"volume":912,"rsi_14":65.68,"sma_20":7200.0,"sma_60":7143.17,"sma_120":9740.67},{"date":"2026-08-27","open":7570,"high":7700,"low":7410,"close":7530,"volume":1498,"rsi_14":64.05,"sma_20":7296.5,"sma_60":7117.67,"sma_120":9701.33},{"date":"2026-08-28","open":7530,"high":7530,"low":7000,"close":7410,"volume":7036,"rsi_14":60.38,"sma_20":7373.0,"sma_60":7101.83,"sma_120":9656.92},{"date":"2026-08-31","open":7380,"high":7550,"low":7260,"close":7500,"volume":1417,"rsi_14":55.52,"sma_20":7434.0,"sma_60":7084.17,"sma_120":9611.75},{"date":"2026-09-01","open":7700,"high":7700,"low":7320,"close":7380,"volume":1581,"rsi_14":47.49,"sma_20":7498.0,"sma_60":7071.17,"sma_120":9576.42},{"date":"2026-09-02","open":7230,"high":7920,"low":7230,"close":7570,"volume":2922,"rsi_14":32.91,"sma_20":7550.0,"sma_60":7070.17,"sma_120":9539.5},{"date":"2026-09-03","open":7620,"high":7910,"low":7280,"close":7550,"volume":1142,"rsi_14":35.0,"sma_20":7607.0,"sma_60":7068.67,"sma_120":9502.75},{"date":"2026-09-04","open":7550,"high":7800,"low":7330,"close":7580,"volume":1129,"rsi_14":26.29,"sma_20":7661.5,"sma_60":7063.5,"sma_120":9465.67},{"date":"2026-09-07","open":7770,"high":7770,"low":7400,"close":7540,"volume":888,"rsi_14":28.98,"sma_20":7706.0,"sma_60":7057.5,"sma_120":9411.92},{"date":"2026-09-08","open":7550,"high":7750,"low":7330,"close":7480,"volume":1966,"rsi_14":31.29,"sma_20":7723.0,"sma_60":7047.17,"sma_120":9364.25},{"date":"2026-09-09","open":7480,"high":7890,"low":7390,"close":7560,"volume":2303,"rsi_14":41.26,"sma_20":7724.5,"sma_60":7040.17,"sma_120":9319.5},{"date":"2026-09-10","open":7630,"high":7630,"low":7230,"close":7350,"volume":1386,"rsi_14":42.75,"sma_20":7673.5,"sma_60":7031.17,"sma_120":9273.67},{"date":"2026-09-11","open":7340,"high":7610,"low":7180,"close":7330,"volume":1037,"rsi_14":47.2,"sma_20":7629.5,"sma_60":7021.83,"sma_120":9228.25},{"date":"2026-09-14","open":7330,"high":7500,"low":7100,"close":7480,"volume":1131,"rsi_14":45.0,"sma_20":7578.5,"sma_60":7021.83,"sma_120":9182.42},{"date":"2026-09-15","open":7500,"high":7550,"low":7190,"close":7300,"volume":792,"rsi_14":39.71,"sma_20":7529.5,"sma_60":7023.5,"sma_120":9136.17},{"date":"2026-09-16","open":7280,"high":9100,"low":7040,"close":7490,"volume":37897,"rsi_14":48.67,"sma_20":7499.5,"sma_60":7029.5,"sma_120":9089.42},{"date":"2026-09-17","open":7490,"high":7600,"low":7130,"close":7600,"volume":2390,"rsi_14":56.38,"sma_20":7489.0,"sma_60":7044.5,"sma_120":9042.33},{"date":"2026-09-18","open":7600,"high":7850,"low":7320,"close":7730,"volume":3588,"rsi_14":57.52,"sma_20":7498.0,"sma_60":7058.33,"sma_120":9000.83},{"date":"2026-09-21","open":7730,"high":7860,"low":7160,"close":7160,"volume":4775,"rsi_14":44.44,"sma_20":7486.0,"sma_60":7064.0,"sma_120":8952.17},{"date":"2026-09-22","open":7360,"high":7380,"low":7160,"close":7270,"volume":1816,"rsi_14":42.11,"sma_20":7469.5,"sma_60":7076.67,"sma_120":8907.0},{"date":"2026-09-23","open":7590,"high":7590,"low":7000,"close":7230,"volume":8391,"rsi_14":41.67,"sma_20":7452.0,"sma_60":7077.5,"sma_120":8863.0},{"date":"2026-09-28","open":7190,"high":7350,"low":7070,"close":7270,"volume":1790,"rsi_14":41.97,"sma_20":7439.0,"sma_60":7083.5,"sma_120":8817.08},{"date":"2026-09-29","open":7720,"high":7720,"low":7000,"close":7220,"volume":4987,"rsi_14":41.75,"sma_20":7429.5,"sma_60":7078.17,"sma_120":8772.58},{"date":"2026-09-30","open":7170,"high":7360,"low":7050,"close":7360,"volume":2983,"rsi_14":47.03,"sma_20":7422.5,"sma_60":7083.5,"sma_120":8729.75},{"date":"2026-10-01","open":7740,"high":7740,"low":7000,"close":7260,"volume":8901,"rsi_14":42.65,"sma_20":7416.5,"sma_60":7082.17,"sma_120":8686.33},{"date":"2026-10-02","open":7110,"high":7250,"low":7040,"close":7240,"volume":3476,"rsi_14":47.03,"sma_20":7400.0,"sma_60":7086.17,"sma_120":8645.75},{"date":"2026-10-06","open":7110,"high":7590,"low":7090,"close":7300,"volume":8103,"rsi_14":49.21,"sma_20":7387.5,"sma_60":7096.83,"sma_120":8605.67},{"date":"2026-10-07","open":7480,"high":7480,"low":7100,"close":7260,"volume":1205,"rsi_14":43.82,"sma_20":7371.5,"sma_60":7106.5,"sma_120":8566.17},{"date":"2026-10-08","open":7100,"high":7210,"low":6900,"close":7140,"volume":1245,"rsi_14":45.35,"sma_20":7351.5,"sma_60":7114.17,"sma_120":8526.17},{"date":"2026-10-12","open":7150,"high":7250,"low":6880,"close":6900,"volume":2300,"rsi_14":33.33,"sma_20":7322.5,"sma_60":7117.67,"sma_120":8479.0},{"date":"2026-10-13","open":6890,"high":6950,"low":6600,"close":6820,"volume":1800,"rsi_14":27.59,"sma_20":7285.5,"sma_60":7123.0,"sma_120":8431.58},{"date":"2026-10-14","open":7110,"high":7300,"low":6690,"close":7300,"volume":8751,"rsi_14":39.71,"sma_20":7283.0,"sma_60":7139.67,"sma_120":8381.17},{"date":"2026-10-15","open":6900,"high":7000,"low":6500,"close":6830,"volume":9375,"rsi_14":41.71,"sma_20":7258.0,"sma_60":7142.33,"sma_120":8325.58},{"date":"2026-10-16","open":6630,"high":7230,"low":6630,"close":6700,"volume":1701,"rsi_14":35.82,"sma_20":7219.0,"sma_60":7146.5,"sma_120":8269.0},{"date":"2026-10-19","open":6780,"high":7130,"low":6310,"close":6600,"volume":2360,"rsi_14":34.78,"sma_20":7184.0,"sma_60":7154.5,"sma_120":8211.58},{"date":"2026-10-20","open":6670,"high":6840,"low":6390,"close":6840,"volume":5856,"rsi_14":40.53,"sma_20":7151.5,"sma_60":7166.0,"sma_120":8157.83},{"date":"2026-10-21","open":6690,"high":6870,"low":6610,"close":6710,"volume":2830,"rsi_14":39.15,"sma_20":7107.0,"sma_60":7174.67,"sma_120":8103.83},{"date":"2026-10-22","open":6660,"high":7240,"low":6590,"close":6890,"volume":8233,"rsi_14":40.17,"sma_20":7065.0,"sma_60":7186.0,"sma_120":8054.25},{"date":"2026-10-23","open":7080,"high":7463,"low":6727,"close":7000,"volume":3642,"rsi_14":44.58,"sma_20":7057.0,"sma_60":7199.17,"sma_120":8005.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":46.92,"pbr":5.35,"ttm_eps":null,"close":19280.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":34.28,"pbr":4.23,"ttm_eps":null,"close":15330.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":30.54,"pbr":3.53,"ttm_eps":null,"close":12490.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":38.47,"pbr":4.52,"ttm_eps":null,"close":15760.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.33,"ttm_eps":null,"close":17970.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.3,"ttm_eps":null,"close":17550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.55,"ttm_eps":null,"close":16300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.64,"ttm_eps":null,"close":12510.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.23,"ttm_eps":null,"close":6910.0}],"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":"테고사이언스","phase":"above-fold","symbol_resolved":true}