{"status":"ok","report":{"price_analysis":{"current":5310.0,"change_1d":-0.2,"change_7d":-1.3,"change_30d":-4.7,"high_30d":6430.0,"low_30d":5130.0,"position_in_range":14.0,"support":5260.0,"resistance":6300.0},"summary":"인산가(277410)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 200.70억. 현재가 5,220원, 전일 대비 -1.9%, 30일 -4.7%. PER 20.2배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1487.00, 기관 순매도 170.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.2배입니다. ROE 1.3%입니다. 시가총액 200.70억. 매출 395.95억, 영업이익 19.94억.","grade":"C","comment":"PER 20.16배, ROE 1.3%","per":20.51,"pbr":0.31,"roe":1.3,"eps":258.94,"revenue":39595490894.0,"operating_income":1994333233.0,"net_income":1935746156.0,"market_cap":20415872070,"profit_margin":4.89,"roa":0.72,"operating_margin":5.04,"gross_margin":55.43,"debt_ratio":0.7986724108823944,"total_assets":119430315745.0,"total_equity":66399148073.0,"total_debt":53031167672.0,"dividend_yield":1.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(-91.41)가 시그널선(-72.58)을 하회합니다(데드크로스). 현재가가 SMA20(5514)과 SMA60(5571) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5195~5832 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.541666666666664,"macd":-91.41166149637866,"macd_signal":-72.57940197628261,"sma_20":5513.5,"sma_60":5570.833333333333,"bb_upper":5831.950938136473,"bb_lower":5195.049061863527,"atr_14":315.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1487.00, 기관 순매수 -170.00. 30일 누적: 외국인 -2.42만, 기관 0.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1487.0,"institutional_flow":-170.0,"data":[{"date":"2026-10-22","foreign_net":-358.0,"institution_net":0.0,"retail_net":358.0},{"date":"2026-10-21","foreign_net":87.0,"institution_net":0.0,"retail_net":-87.0},{"date":"2026-10-20","foreign_net":-29.0,"institution_net":0.0,"retail_net":29.0},{"date":"2026-10-19","foreign_net":557.0,"institution_net":0.0,"retail_net":-557.0},{"date":"2026-10-16","foreign_net":1230.0,"institution_net":-170.0,"retail_net":-1060.0},{"date":"2026-10-15","foreign_net":661.0,"institution_net":0.0,"retail_net":-661.0},{"date":"2026-10-14","foreign_net":-350.0,"institution_net":170.0,"retail_net":180.0},{"date":"2026-10-13","foreign_net":-1627.0,"institution_net":0.0,"retail_net":1627.0},{"date":"2026-10-12","foreign_net":-762.0,"institution_net":0.0,"retail_net":762.0},{"date":"2026-10-08","foreign_net":-69.0,"institution_net":0.0,"retail_net":69.0},{"date":"2026-10-07","foreign_net":-635.0,"institution_net":0.0,"retail_net":635.0},{"date":"2026-10-06","foreign_net":-1809.0,"institution_net":0.0,"retail_net":1809.0},{"date":"2026-10-02","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-10-01","foreign_net":-472.0,"institution_net":0.0,"retail_net":472.0},{"date":"2026-09-30","foreign_net":-249.0,"institution_net":0.0,"retail_net":249.0},{"date":"2026-09-29","foreign_net":-639.0,"institution_net":0.0,"retail_net":639.0},{"date":"2026-09-28","foreign_net":-118.0,"institution_net":0.0,"retail_net":118.0},{"date":"2026-09-23","foreign_net":86.0,"institution_net":0.0,"retail_net":-86.0},{"date":"2026-09-22","foreign_net":-1085.0,"institution_net":0.0,"retail_net":1085.0},{"date":"2026-09-21","foreign_net":-350.0,"institution_net":0.0,"retail_net":350.0},{"date":"2026-09-18","foreign_net":-1308.0,"institution_net":0.0,"retail_net":1308.0},{"date":"2026-09-17","foreign_net":-1362.0,"institution_net":0.0,"retail_net":1362.0},{"date":"2026-09-16","foreign_net":-3362.0,"institution_net":0.0,"retail_net":3362.0},{"date":"2026-09-15","foreign_net":-1262.0,"institution_net":0.0,"retail_net":1262.0},{"date":"2026-09-14","foreign_net":-964.0,"institution_net":0.0,"retail_net":964.0},{"date":"2026-09-11","foreign_net":-288.0,"institution_net":0.0,"retail_net":288.0},{"date":"2026-09-10","foreign_net":-2238.0,"institution_net":0.0,"retail_net":2238.0},{"date":"2026-09-09","foreign_net":-2425.0,"institution_net":0.0,"retail_net":2425.0},{"date":"2026-09-08","foreign_net":-3865.0,"institution_net":0.0,"retail_net":3865.0},{"date":"2026-09-07","foreign_net":-1243.0,"institution_net":0.0,"retail_net":1243.0}],"periods":{"d1":{"foreign_net":-358.0,"institution_net":0,"retail_net":358.0},"d3":{"foreign_net":-300.0,"institution_net":0,"retail_net":300.0},"d7":{"foreign_net":1798.0,"institution_net":0.0,"retail_net":-1798.0},"d14":{"foreign_net":-3572.0,"institution_net":0.0,"retail_net":3572.0},"d30":{"foreign_net":-24244.0,"institution_net":0.0,"retail_net":24244.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 20.16x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":71,"summary":"매출 -0.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.7,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":198.3,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.5,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 0.8x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.84,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":6.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -0.7%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.8,"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":55.43,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.51,"current_pbr":0.31,"per_5y_high":1130.43,"per_5y_low":30.9,"per_5y_avg":506.44,"per_percentile":0.0,"pbr_5y_high":2.26,"pbr_5y_low":1.05,"pbr_5y_avg":1.7,"pbr_percentile":0.0,"per_5y_median":438.9,"pbr_5y_median":1.63,"history":[{"quarter":"2024-Q2","per":198.74,"pbr":2.26},{"quarter":"2024-Q3","per":416.09,"pbr":1.96},{"quarter":"2024-Q4","per":574.15,"pbr":1.75},{"quarter":"2025-Q1","per":438.9,"pbr":1.63},{"quarter":"2025-Q2","per":null,"pbr":1.9},{"quarter":"2025-Q3","per":276.46,"pbr":1.63},{"quarter":"2025-Q4","per":733.57,"pbr":1.61},{"quarter":"2026-Q1","per":758.69,"pbr":1.5},{"quarter":"2026-Q2","per":30.9,"pbr":1.05},{"quarter":"현재","per":20.51,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":198.74,"eps":85.69,"close":17030.0,"source":"reported"},{"date":"2024-07","per":182.4,"eps":85.69,"close":15630.0,"source":"reported"},{"date":"2024-08","per":181.58,"eps":85.69,"close":15560.0,"source":"reported"},{"date":"2024-09","per":416.09,"eps":34.92,"close":14530.0,"source":"reported"},{"date":"2024-10","per":382.88,"eps":34.92,"close":13370.0,"source":"reported"},{"date":"2024-11","per":367.98,"eps":34.92,"close":12850.0,"source":"reported"},{"date":"2024-12","per":574.15,"eps":23.06,"close":13240.0,"source":"reported"},{"date":"2025-01","per":553.77,"eps":23.06,"close":12770.0,"source":"reported"},{"date":"2025-02","per":556.37,"eps":23.06,"close":12830.0,"source":"reported"},{"date":"2025-03","per":438.9,"eps":27.66,"close":12140.0,"source":"reported"},{"date":"2025-04","per":460.95,"eps":27.66,"close":12750.0,"source":"reported"},{"date":"2025-05","per":447.58,"eps":27.66,"close":12380.0,"source":"reported"},{"date":"2025-06","per":null,"eps":12.42,"close":14040.0,"source":"reported"},{"date":"2025-07","per":null,"eps":12.42,"close":13380.0,"source":"reported"},{"date":"2025-08","per":null,"eps":12.42,"close":12510.0,"source":"reported"},{"date":"2025-09","per":276.46,"eps":44.31,"close":12250.0,"source":"reported"},{"date":"2025-10","per":257.05,"eps":44.31,"close":11390.0,"source":"reported"},{"date":"2025-11","per":267.43,"eps":44.31,"close":11850.0,"source":"reported"},{"date":"2025-12","per":733.57,"eps":16.59,"close":12170.0,"source":"reported"},{"date":"2026-01","per":693.79,"eps":16.59,"close":11510.0,"source":"reported"},{"date":"2026-02","per":713.68,"eps":16.59,"close":11840.0,"source":"reported"},{"date":"2026-03","per":758.69,"eps":14.67,"close":11130.0,"source":"reported"},{"date":"2026-04","per":773.01,"eps":14.67,"close":11340.0,"source":"reported"},{"date":"2026-05","per":636.67,"eps":14.67,"close":9340.0,"source":"reported"},{"date":"2026-06","per":30.9,"eps":258.94,"close":8000.0,"source":"reported"},{"date":"2026-07","per":20.66,"eps":258.94,"close":5350.0,"source":"reported"},{"date":"2026-08","per":21.97,"eps":258.94,"close":5690.0,"source":"reported"},{"date":"2026-09","per":21.39,"eps":258.94,"close":5540.0,"source":"reported"},{"date":"2026-10","per":20.16,"eps":258.94,"close":5220.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 34%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.7,"summary":"배당수익률 1.70%","metrics":[{"name":"배당수익률","value":1.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"20.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:42.315818+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":0.012993898461640584,"dividend_yield":null,"eps":231.0,"revenue":9918452307.0,"operating_income":322793481.0,"net_income":862783788.0,"market_cap":null,"profit_margin":0.08698774378247358,"operating_margin":0.03254474297085512,"roa":0.007224160654838768,"gross_margin":0.5543372426280297,"total_equity":66399148073.0,"total_assets":119430315745.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":69.35,"pbr":0.68,"roe":-0.005249453005262857,"dividend_yield":1.7,"eps":-8.81,"revenue":9989896442.0,"operating_income":-328229364.0,"net_income":-338447382.0,"market_cap":45300000000.0,"profit_margin":-0.03387896801182876,"operating_margin":-0.03285613278432421,"roa":-0.0029090544107513746,"gross_margin":0.5054953753843928,"total_equity":64472885396.0,"total_assets":116342747234.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002710526369566305,"dividend_yield":null,"eps":4.63,"revenue":8750350848.0,"operating_income":341909134.0,"net_income":177719160.0,"market_cap":null,"profit_margin":0.02030994677666209,"operating_margin":0.039073762862679676,"roa":0.0015572757223328306,"gross_margin":0.5501897410319702,"total_equity":65566290738.0,"total_assets":114121833052.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018868125031560285,"dividend_yield":null,"eps":32.12,"revenue":10936791297.0,"operating_income":1657859982.0,"net_income":1233690590.0,"market_cap":null,"profit_margin":0.11280187730549504,"operating_margin":0.1515855918778259,"roa":0.010729493400424091,"gross_margin":0.5618870423801231,"total_equity":65384906446.0,"total_assets":114981252512.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007953857432550464,"dividend_yield":null,"eps":-13.27,"revenue":8535138348.0,"operating_income":557532124.0,"net_income":-509674481.0,"market_cap":null,"profit_margin":-0.05971484704983484,"operating_margin":0.06532197853953287,"roa":-0.004824003951738259,"gross_margin":0.566787604460281,"total_equity":64078905779.0,"total_assets":105653827422.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004097056336193881,"dividend_yield":null,"eps":-6.89,"revenue":7581934700.0,"operating_income":-251257242.0,"net_income":-264623052.0,"market_cap":null,"profit_margin":-0.034901784632885326,"operating_margin":-0.033138935105837826,"roa":-0.0025922992325817856,"gross_margin":0.5227156955071112,"total_equity":64588580260.0,"total_assets":102080442209.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01893920781291872,"dividend_yield":null,"eps":32.35,"revenue":7972115398.0,"operating_income":558814344.0,"net_income":1242545875.0,"market_cap":null,"profit_margin":0.15586150136659124,"operating_margin":0.0700961182950503,"roa":0.012211583906671535,"gross_margin":0.5079725371280934,"total_equity":65607066952.0,"total_assets":101751409522.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00013490028815734987,"dividend_yield":null,"eps":0.23,"revenue":9355184672.0,"operating_income":806343604.0,"net_income":8671159.0,"market_cap":null,"profit_margin":0.0009268827184088323,"operating_margin":0.08619216319837925,"roa":8.572476542461878e-05,"gross_margin":0.5435326573743556,"total_equity":64278283749.0,"total_assets":101151154594.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00115771666878766,"dividend_yield":null,"eps":1.97,"revenue":7816876951.0,"operating_income":20909219.0,"net_income":75676534.0,"market_cap":null,"profit_margin":0.009681172477752619,"operating_margin":0.0026748814304061825,"roa":0.000731929843966971,"gross_margin":0.587556866353441,"total_equity":65367059178.0,"total_assets":103393152532.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00693780702096232,"dividend_yield":null,"eps":-11.49,"revenue":7340046819.0,"operating_income":-572359660.0,"net_income":-441239785.0,"market_cap":null,"profit_margin":-0.06011402868137482,"operating_margin":-0.07797765792425526,"roa":-0.004917171805916916,"gross_margin":0.5777361980884117,"total_equity":63599316566.0,"total_assets":89734465749.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025748918303371313,"dividend_yield":null,"eps":44.21,"revenue":10189085711.0,"operating_income":2282131327.0,"net_income":1698300569.0,"market_cap":null,"profit_margin":0.1666784064017184,"operating_margin":0.2239780282284054,"roa":0.018654071854128353,"gross_margin":0.6470496221150102,"total_equity":65956190819.0,"total_assets":91041815550.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.030832795556381812,"dividend_yield":null,"eps":51.0,"revenue":10224359864.0,"operating_income":1904318111.0,"net_income":1959115543.0,"market_cap":null,"profit_margin":0.19161253800328873,"operating_margin":0.18625304041821822,"roa":0.022415370732588764,"gross_margin":0.6368307570947211,"total_equity":63539990703.0,"total_assets":87400541636.0}],"current_price":5310.0,"change_pct":-0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-09-29","close":23530.0},{"date":"2017-10-10","close":24040.0},{"date":"2017-10-11","close":24100.0},{"date":"2017-10-12","close":23990.0},{"date":"2017-10-13","close":24210.0},{"date":"2017-10-16","close":25680.0},{"date":"2017-10-17","close":24890.0},{"date":"2017-10-18","close":24720.0},{"date":"2017-10-19","close":25970.0},{"date":"2017-10-20","close":25340.0},{"date":"2017-10-23","close":25680.0},{"date":"2017-10-24","close":24780.0},{"date":"2017-10-25","close":25400.0},{"date":"2017-10-26","close":25400.0},{"date":"2017-10-27","close":25120.0},{"date":"2017-10-30","close":25120.0},{"date":"2017-10-31","close":24890.0},{"date":"2017-11-01","close":25170.0},{"date":"2017-11-02","close":25290.0},{"date":"2017-11-03","close":25630.0},{"date":"2017-11-06","close":26930.0},{"date":"2017-11-07","close":26360.0},{"date":"2017-11-08","close":26420.0},{"date":"2017-11-09","close":26700.0},{"date":"2017-11-10","close":25680.0},{"date":"2017-11-13","close":25630.0},{"date":"2017-11-14","close":25510.0},{"date":"2017-11-15","close":24890.0},{"date":"2017-11-16","close":25000.0},{"date":"2017-11-17","close":25000.0},{"date":"2017-11-20","close":25170.0},{"date":"2017-11-21","close":24550.0},{"date":"2017-11-22","close":25680.0},{"date":"2017-11-23","close":25740.0},{"date":"2017-11-24","close":25460.0},{"date":"2017-11-27","close":25800.0},{"date":"2017-11-28","close":25570.0},{"date":"2017-11-29","close":25400.0},{"date":"2017-11-30","close":25630.0},{"date":"2017-12-01","close":25290.0},{"date":"2017-12-04","close":24890.0},{"date":"2017-12-05","close":25060.0},{"date":"2017-12-06","close":25630.0},{"date":"2017-12-07","close":25460.0},{"date":"2017-12-08","close":25740.0},{"date":"2017-12-11","close":26480.0},{"date":"2017-12-12","close":26190.0},{"date":"2017-12-13","close":25680.0},{"date":"2017-12-14","close":25680.0},{"date":"2017-12-15","close":25230.0},{"date":"2017-12-18","close":24950.0},{"date":"2017-12-19","close":24780.0},{"date":"2017-12-20","close":24720.0},{"date":"2017-12-21","close":24160.0},{"date":"2017-12-22","close":24660.0},{"date":"2017-12-26","close":24550.0},{"date":"2017-12-27","close":24660.0},{"date":"2017-12-28","close":24780.0},{"date":"2018-01-02","close":24780.0},{"date":"2018-01-03","close":24890.0},{"date":"2018-01-04","close":24720.0},{"date":"2018-01-05","close":24550.0},{"date":"2018-01-08","close":24950.0},{"date":"2018-01-09","close":24950.0},{"date":"2018-01-10","close":24950.0},{"date":"2018-01-11","close":25000.0},{"date":"2018-01-12","close":25230.0},{"date":"2018-01-15","close":24780.0},{"date":"2018-01-16","close":25170.0},{"date":"2018-01-17","close":25120.0},{"date":"2018-01-18","close":25120.0},{"date":"2018-01-19","close":25230.0},{"date":"2018-01-22","close":25000.0},{"date":"2018-01-23","close":25510.0},{"date":"2018-01-24","close":26080.0},{"date":"2018-01-25","close":26980.0},{"date":"2018-01-26","close":27040.0},{"date":"2018-01-29","close":29360.0},{"date":"2018-01-30","close":27660.0},{"date":"2018-01-31","close":28170.0},{"date":"2018-02-01","close":27950.0},{"date":"2018-02-02","close":28230.0},{"date":"2018-02-05","close":28400.0},{"date":"2018-02-06","close":27550.0},{"date":"2018-02-07","close":27210.0},{"date":"2018-02-08","close":27380.0},{"date":"2018-02-09","close":26980.0},{"date":"2018-02-12","close":26140.0},{"date":"2018-02-13","close":26530.0},{"date":"2018-02-14","close":26590.0},{"date":"2018-02-19","close":26590.0},{"date":"2018-02-20","close":26870.0},{"date":"2018-02-21","close":26640.0},{"date":"2018-02-22","close":26640.0},{"date":"2018-02-23","close":26700.0},{"date":"2018-02-26","close":26930.0},{"date":"2018-02-27","close":26640.0},{"date":"2018-02-28","close":26760.0},{"date":"2018-03-02","close":26530.0},{"date":"2018-03-05","close":26700.0},{"date":"2018-03-06","close":26930.0},{"date":"2018-03-07","close":26870.0},{"date":"2018-03-08","close":26530.0},{"date":"2018-03-09","close":26760.0},{"date":"2018-03-12","close":26930.0},{"date":"2018-03-13","close":27270.0},{"date":"2018-03-14","close":27950.0},{"date":"2018-03-15","close":28170.0},{"date":"2018-03-16","close":28790.0},{"date":"2018-03-19","close":28910.0},{"date":"2018-03-20","close":29760.0},{"date":"2018-03-21","close":29360.0},{"date":"2018-03-22","close":29020.0},{"date":"2018-03-23","close":28400.0},{"date":"2018-03-26","close":28630.0},{"date":"2018-03-27","close":28850.0},{"date":"2018-03-28","close":30040.0},{"date":"2018-03-29","close":30950.0},{"date":"2018-03-30","close":30950.0},{"date":"2018-04-02","close":30950.0},{"date":"2018-04-03","close":30950.0},{"date":"2018-04-04","close":30950.0},{"date":"2018-04-05","close":30950.0},{"date":"2018-04-06","close":30950.0},{"date":"2018-04-09","close":30950.0},{"date":"2018-04-10","close":30950.0},{"date":"2018-04-11","close":30950.0},{"date":"2018-04-12","close":30950.0},{"date":"2018-04-13","close":30950.0},{"date":"2018-04-16","close":30950.0},{"date":"2018-04-17","close":30950.0},{"date":"2018-04-18","close":30950.0},{"date":"2018-04-19","close":30950.0},{"date":"2018-04-20","close":30950.0},{"date":"2018-04-23","close":30950.0},{"date":"2018-04-24","close":30950.0},{"date":"2018-04-25","close":30950.0},{"date":"2018-04-26","close":30950.0},{"date":"2018-04-27","close":30950.0},{"date":"2018-04-30","close":30950.0},{"date":"2018-05-02","close":30950.0},{"date":"2018-05-03","close":30950.0},{"date":"2018-05-04","close":30950.0},{"date":"2018-05-08","close":30950.0},{"date":"2018-05-09","close":30950.0},{"date":"2018-05-10","close":30950.0},{"date":"2018-05-11","close":30950.0},{"date":"2018-05-14","close":30950.0},{"date":"2018-05-15","close":30950.0},{"date":"2018-05-16","close":30950.0},{"date":"2018-05-17","close":30950.0},{"date":"2018-05-18","close":30950.0},{"date":"2018-05-21","close":30950.0},{"date":"2018-05-23","close":30950.0},{"date":"2018-05-24","close":30950.0},{"date":"2018-05-25","close":30950.0},{"date":"2018-05-28","close":30950.0},{"date":"2018-05-29","close":30950.0},{"date":"2018-05-30","close":30950.0},{"date":"2018-05-31","close":30950.0},{"date":"2018-06-01","close":40200.0},{"date":"2018-06-04","close":41000.0},{"date":"2018-06-05","close":38450.0},{"date":"2018-06-07","close":38200.0},{"date":"2018-06-08","close":37900.0},{"date":"2018-06-11","close":36400.0},{"date":"2018-06-12","close":35800.0},{"date":"2018-06-14","close":35850.0},{"date":"2018-06-15","close":36950.0},{"date":"2018-06-18","close":39350.0},{"date":"2018-06-19","close":39400.0},{"date":"2018-06-20","close":37250.0},{"date":"2018-06-21","close":39400.0},{"date":"2018-06-22","close":38350.0},{"date":"2018-06-25","close":38150.0},{"date":"2018-06-26","close":38200.0},{"date":"2018-06-27","close":36450.0},{"date":"2018-06-28","close":35350.0},{"date":"2018-06-29","close":34850.0},{"date":"2018-07-02","close":35350.0},{"date":"2018-07-03","close":35650.0},{"date":"2018-07-04","close":35300.0},{"date":"2018-07-05","close":35750.0},{"date":"2018-07-06","close":36050.0},{"date":"2018-07-09","close":36400.0},{"date":"2018-07-10","close":37000.0},{"date":"2018-07-11","close":37950.0},{"date":"2018-07-12","close":37950.0},{"date":"2018-07-13","close":37300.0},{"date":"2018-07-16","close":36450.0},{"date":"2018-07-17","close":36200.0},{"date":"2018-07-18","close":35950.0},{"date":"2018-07-19","close":33650.0},{"date":"2018-07-20","close":34150.0},{"date":"2018-07-23","close":33350.0},{"date":"2018-07-24","close":34300.0},{"date":"2018-07-25","close":34300.0},{"date":"2018-07-26","close":33550.0},{"date":"2018-07-27","close":31400.0},{"date":"2018-07-30","close":31300.0},{"date":"2018-07-31","close":31350.0},{"date":"2018-08-01","close":31300.0},{"date":"2018-08-02","close":31250.0},{"date":"2018-08-03","close":32000.0},{"date":"2018-08-06","close":32050.0},{"date":"2018-08-07","close":32450.0},{"date":"2018-08-08","close":32200.0},{"date":"2018-08-09","close":30000.0},{"date":"2018-08-10","close":29200.0},{"date":"2018-08-13","close":23850.0},{"date":"2018-08-14","close":24350.0},{"date":"2018-08-16","close":23800.0},{"date":"2018-08-17","close":24300.0},{"date":"2018-08-20","close":24850.0},{"date":"2018-08-21","close":32300.0},{"date":"2018-08-22","close":28800.0},{"date":"2018-08-23","close":32950.0},{"date":"2018-08-24","close":36900.0},{"date":"2018-08-27","close":41650.0},{"date":"2018-08-28","close":41700.0},{"date":"2018-08-29","close":42900.0},{"date":"2018-08-30","close":40700.0},{"date":"2018-08-31","close":39600.0},{"date":"2018-09-03","close":40450.0},{"date":"2018-09-04","close":41800.0},{"date":"2018-09-05","close":40150.0},{"date":"2018-09-06","close":37150.0},{"date":"2018-09-07","close":35900.0},{"date":"2018-09-10","close":36000.0},{"date":"2018-09-11","close":29150.0},{"date":"2018-09-12","close":27500.0},{"date":"2018-09-13","close":27750.0},{"date":"2018-09-14","close":27100.0},{"date":"2018-09-17","close":26350.0},{"date":"2018-09-18","close":26100.0},{"date":"2018-09-19","close":25000.0},{"date":"2018-09-20","close":24000.0},{"date":"2018-09-21","close":25650.0},{"date":"2018-09-27","close":25150.0},{"date":"2018-09-28","close":23850.0},{"date":"2018-10-01","close":23350.0},{"date":"2018-10-02","close":22850.0},{"date":"2018-10-04","close":21650.0},{"date":"2018-10-05","close":21600.0},{"date":"2018-10-08","close":21050.0},{"date":"2018-10-10","close":20350.0},{"date":"2018-10-11","close":19200.0},{"date":"2018-10-12","close":19900.0},{"date":"2018-10-15","close":20800.0},{"date":"2018-10-16","close":21200.0},{"date":"2018-10-17","close":21750.0},{"date":"2018-10-18","close":21550.0},{"date":"2018-10-19","close":21350.0},{"date":"2018-10-22","close":21000.0},{"date":"2018-10-23","close":20000.0},{"date":"2018-10-24","close":19100.0},{"date":"2018-10-25","close":18950.0},{"date":"2018-10-26","close":19000.0},{"date":"2018-10-29","close":17600.0},{"date":"2018-10-30","close":18250.0},{"date":"2018-10-31","close":18300.0},{"date":"2018-11-01","close":19150.0},{"date":"2018-11-02","close":19400.0},{"date":"2018-11-05","close":19750.0},{"date":"2018-11-06","close":19250.0},{"date":"2018-11-07","close":19000.0},{"date":"2018-11-08","close":19550.0},{"date":"2018-11-09","close":19500.0},{"date":"2018-11-12","close":20100.0},{"date":"2018-11-13","close":20000.0},{"date":"2018-11-14","close":19900.0},{"date":"2018-11-15","close":19650.0},{"date":"2018-11-16","close":19400.0},{"date":"2018-11-19","close":19150.0},{"date":"2018-11-20","close":18350.0},{"date":"2018-11-21","close":17400.0},{"date":"2018-11-22","close":17000.0},{"date":"2018-11-23","close":16500.0},{"date":"2018-11-26","close":16950.0},{"date":"2018-11-27","close":17150.0},{"date":"2018-11-28","close":16900.0},{"date":"2018-11-29","close":16800.0},{"date":"2018-11-30","close":16750.0},{"date":"2018-12-03","close":17550.0},{"date":"2018-12-04","close":17500.0},{"date":"2018-12-05","close":17350.0},{"date":"2018-12-06","close":17050.0},{"date":"2018-12-07","close":16650.0},{"date":"2018-12-10","close":16000.0},{"date":"2018-12-11","close":15500.0},{"date":"2018-12-12","close":16200.0},{"date":"2018-12-13","close":16500.0},{"date":"2018-12-14","close":16350.0},{"date":"2018-12-17","close":16300.0},{"date":"2018-12-18","close":16050.0},{"date":"2018-12-19","close":15900.0},{"date":"2018-12-20","close":15950.0},{"date":"2018-12-21","close":16050.0},{"date":"2018-12-24","close":15800.0},{"date":"2018-12-26","close":15400.0},{"date":"2018-12-27","close":15600.0},{"date":"2018-12-28","close":15900.0},{"date":"2019-01-02","close":15900.0},{"date":"2019-01-03","close":15800.0},{"date":"2019-01-04","close":16650.0},{"date":"2019-01-07","close":17000.0},{"date":"2019-01-08","close":16850.0},{"date":"2019-01-09","close":17250.0},{"date":"2019-01-10","close":17150.0},{"date":"2019-01-11","close":16900.0},{"date":"2019-01-14","close":17000.0},{"date":"2019-01-15","close":19750.0},{"date":"2019-01-16","close":20350.0},{"date":"2019-01-17","close":20350.0},{"date":"2019-01-18","close":21000.0},{"date":"2019-01-21","close":20600.0},{"date":"2019-01-22","close":19950.0},{"date":"2019-01-23","close":20350.0},{"date":"2019-01-24","close":20200.0},{"date":"2019-01-25","close":20200.0},{"date":"2019-01-28","close":19950.0},{"date":"2019-01-29","close":19950.0},{"date":"2019-01-30","close":19650.0},{"date":"2019-01-31","close":19850.0},{"date":"2019-02-01","close":20000.0},{"date":"2019-02-07","close":21200.0},{"date":"2019-02-08","close":20450.0},{"date":"2019-02-11","close":20600.0},{"date":"2019-02-12","close":20400.0},{"date":"2019-02-13","close":21000.0},{"date":"2019-02-14","close":20700.0},{"date":"2019-02-15","close":20450.0},{"date":"2019-02-18","close":20700.0},{"date":"2019-02-19","close":20350.0},{"date":"2019-02-20","close":19700.0},{"date":"2019-02-21","close":19500.0},{"date":"2019-02-22","close":20300.0},{"date":"2019-02-25","close":20400.0},{"date":"2019-02-26","close":19850.0},{"date":"2019-02-27","close":19950.0},{"date":"2019-02-28","close":19350.0},{"date":"2019-03-04","close":20000.0},{"date":"2019-03-05","close":20200.0},{"date":"2019-03-06","close":20800.0},{"date":"2019-03-07","close":20650.0},{"date":"2019-03-08","close":21500.0},{"date":"2019-03-11","close":21300.0},{"date":"2019-03-12","close":21100.0},{"date":"2019-03-13","close":20800.0},{"date":"2019-03-14","close":19850.0},{"date":"2019-03-15","close":19150.0},{"date":"2019-03-18","close":19450.0},{"date":"2019-03-19","close":19650.0},{"date":"2019-03-20","close":19850.0},{"date":"2019-03-21","close":19500.0},{"date":"2019-03-22","close":19600.0},{"date":"2019-03-25","close":19600.0},{"date":"2019-03-26","close":19700.0},{"date":"2019-03-27","close":19650.0},{"date":"2019-03-28","close":20500.0},{"date":"2019-03-29","close":20900.0},{"date":"2019-04-01","close":20900.0},{"date":"2019-04-02","close":20400.0},{"date":"2019-04-03","close":20750.0},{"date":"2019-04-04","close":20800.0},{"date":"2019-04-05","close":20900.0},{"date":"2019-04-08","close":20650.0},{"date":"2019-04-09","close":21100.0},{"date":"2019-04-10","close":21250.0},{"date":"2019-04-11","close":21550.0},{"date":"2019-04-12","close":21800.0},{"date":"2019-04-15","close":21650.0},{"date":"2019-04-16","close":21050.0},{"date":"2019-04-17","close":22200.0},{"date":"2019-04-18","close":21900.0},{"date":"2019-04-19","close":22450.0},{"date":"2019-04-22","close":22650.0},{"date":"2019-04-23","close":22500.0},{"date":"2019-04-24","close":22900.0},{"date":"2019-04-25","close":22450.0},{"date":"2019-04-26","close":21850.0},{"date":"2019-04-29","close":21800.0},{"date":"2019-04-30","close":21650.0},{"date":"2019-05-02","close":21950.0},{"date":"2019-05-03","close":21800.0},{"date":"2019-05-07","close":21300.0},{"date":"2019-05-08","close":21450.0},{"date":"2019-05-09","close":20750.0},{"date":"2019-05-10","close":20350.0},{"date":"2019-05-13","close":20350.0},{"date":"2019-05-14","close":20300.0},{"date":"2019-05-15","close":20600.0},{"date":"2019-05-16","close":20000.0},{"date":"2019-05-17","close":19900.0},{"date":"2019-05-20","close":18900.0},{"date":"2019-05-21","close":19000.0},{"date":"2019-05-22","close":19350.0},{"date":"2019-05-23","close":18300.0},{"date":"2019-05-24","close":18400.0},{"date":"2019-05-27","close":18050.0},{"date":"2019-05-28","close":18350.0},{"date":"2019-05-29","close":18350.0},{"date":"2019-05-30","close":17750.0},{"date":"2019-05-31","close":18600.0},{"date":"2019-06-03","close":18100.0},{"date":"2019-06-04","close":18200.0},{"date":"2019-06-05","close":18400.0},{"date":"2019-06-07","close":18950.0},{"date":"2019-06-10","close":18950.0},{"date":"2019-06-11","close":19150.0},{"date":"2019-06-12","close":19100.0},{"date":"2019-06-13","close":19100.0},{"date":"2019-06-14","close":19050.0},{"date":"2019-06-17","close":18950.0},{"date":"2019-06-18","close":18800.0},{"date":"2019-06-19","close":19200.0},{"date":"2019-06-20","close":19100.0},{"date":"2019-06-21","close":18900.0},{"date":"2019-06-24","close":18650.0},{"date":"2019-06-25","close":18600.0},{"date":"2019-06-26","close":18600.0},{"date":"2019-06-27","close":18000.0},{"date":"2019-06-28","close":18100.0},{"date":"2019-07-01","close":18150.0},{"date":"2019-07-02","close":17850.0},{"date":"2019-07-03","close":17350.0},{"date":"2019-07-04","close":17350.0},{"date":"2019-07-05","close":17550.0},{"date":"2019-07-08","close":16850.0},{"date":"2019-07-09","close":16850.0},{"date":"2019-07-10","close":17100.0},{"date":"2019-07-11","close":17400.0},{"date":"2019-07-12","close":17400.0},{"date":"2019-07-15","close":17150.0},{"date":"2019-07-16","close":16900.0},{"date":"2019-07-17","close":16900.0},{"date":"2019-07-18","close":17000.0},{"date":"2019-07-19","close":17100.0},{"date":"2019-07-22","close":17450.0},{"date":"2019-07-23","close":17200.0},{"date":"2019-07-24","close":16900.0},{"date":"2019-07-25","close":16950.0},{"date":"2019-07-26","close":16650.0},{"date":"2019-07-29","close":15300.0},{"date":"2019-07-30","close":16000.0},{"date":"2019-07-31","close":16300.0},{"date":"2019-08-01","close":16000.0},{"date":"2019-08-02","close":16200.0},{"date":"2019-08-05","close":14500.0},{"date":"2019-08-06","close":14350.0},{"date":"2019-08-07","close":14900.0},{"date":"2019-08-08","close":15000.0},{"date":"2019-08-09","close":15350.0},{"date":"2019-08-12","close":15850.0},{"date":"2019-08-13","close":16150.0},{"date":"2019-08-14","close":15950.0},{"date":"2019-08-16","close":15550.0},{"date":"2019-08-19","close":15750.0},{"date":"2019-08-20","close":16150.0},{"date":"2019-08-21","close":16150.0},{"date":"2019-08-22","close":16450.0},{"date":"2019-08-23","close":16400.0},{"date":"2019-08-26","close":15850.0},{"date":"2019-08-27","close":15700.0},{"date":"2019-08-28","close":15700.0},{"date":"2019-08-29","close":15900.0},{"date":"2019-08-30","close":16250.0},{"date":"2019-09-02","close":16200.0},{"date":"2019-09-03","close":16900.0},{"date":"2019-09-04","close":16900.0},{"date":"2019-09-05","close":17300.0},{"date":"2019-09-06","close":17000.0},{"date":"2019-09-09","close":16800.0},{"date":"2019-09-10","close":16750.0},{"date":"2019-09-11","close":16850.0},{"date":"2019-09-16","close":16900.0},{"date":"2019-09-17","close":17250.0},{"date":"2019-09-18","close":17100.0},{"date":"2019-09-19","close":17150.0},{"date":"2019-09-20","close":16900.0},{"date":"2019-09-23","close":16950.0},{"date":"2019-09-24","close":16850.0},{"date":"2019-09-25","close":16250.0},{"date":"2019-09-26","close":16000.0},{"date":"2019-09-27","close":16200.0},{"date":"2019-09-30","close":15750.0},{"date":"2019-10-01","close":15850.0},{"date":"2019-10-02","close":16300.0},{"date":"2019-10-04","close":16100.0},{"date":"2019-10-07","close":15900.0},{"date":"2019-10-08","close":16350.0},{"date":"2019-10-10","close":16450.0},{"date":"2019-10-11","close":16400.0},{"date":"2019-10-14","close":16500.0},{"date":"2019-10-15","close":16450.0},{"date":"2019-10-16","close":16500.0},{"date":"2019-10-17","close":16400.0},{"date":"2019-10-18","close":16350.0},{"date":"2019-10-21","close":16350.0},{"date":"2019-10-22","close":16150.0},{"date":"2019-10-23","close":15450.0},{"date":"2019-10-24","close":15500.0},{"date":"2019-10-25","close":15600.0},{"date":"2019-10-28","close":16400.0},{"date":"2019-10-29","close":16450.0},{"date":"2019-10-30","close":17500.0},{"date":"2019-10-31","close":17350.0},{"date":"2019-11-01","close":18700.0},{"date":"2019-11-04","close":18800.0},{"date":"2019-11-05","close":19150.0},{"date":"2019-11-06","close":19000.0},{"date":"2019-11-07","close":18750.0},{"date":"2019-11-08","close":18350.0},{"date":"2019-11-11","close":19650.0},{"date":"2019-11-12","close":19400.0},{"date":"2019-11-13","close":19300.0},{"date":"2019-11-14","close":19050.0},{"date":"2019-11-15","close":19350.0},{"date":"2019-11-18","close":19450.0},{"date":"2019-11-19","close":19250.0},{"date":"2019-11-20","close":20100.0},{"date":"2019-11-21","close":21300.0},{"date":"2019-11-22","close":21450.0},{"date":"2019-11-25","close":23000.0},{"date":"2019-11-26","close":21900.0},{"date":"2019-11-27","close":20900.0},{"date":"2019-11-28","close":21350.0},{"date":"2019-11-29","close":20050.0},{"date":"2019-12-02","close":19400.0},{"date":"2019-12-03","close":19200.0},{"date":"2019-12-04","close":18800.0},{"date":"2019-12-05","close":19400.0},{"date":"2019-12-06","close":20000.0},{"date":"2019-12-09","close":19150.0},{"date":"2019-12-10","close":18650.0},{"date":"2019-12-11","close":19100.0},{"date":"2019-12-12","close":19150.0},{"date":"2019-12-13","close":19550.0},{"date":"2019-12-16","close":19400.0},{"date":"2019-12-17","close":19350.0},{"date":"2019-12-18","close":19100.0},{"date":"2019-12-19","close":19050.0},{"date":"2019-12-20","close":18900.0},{"date":"2019-12-23","close":18800.0},{"date":"2019-12-24","close":18500.0},{"date":"2019-12-26","close":18650.0},{"date":"2019-12-27","close":19200.0},{"date":"2019-12-30","close":19150.0},{"date":"2020-01-02","close":19200.0},{"date":"2020-01-03","close":19350.0},{"date":"2020-01-06","close":18850.0},{"date":"2020-01-07","close":19250.0},{"date":"2020-01-08","close":18250.0},{"date":"2020-01-09","close":18600.0},{"date":"2020-01-10","close":18950.0},{"date":"2020-01-13","close":19250.0},{"date":"2020-01-14","close":19250.0},{"date":"2020-01-15","close":19350.0},{"date":"2020-01-16","close":19150.0},{"date":"2020-01-17","close":18900.0},{"date":"2020-01-20","close":18350.0},{"date":"2020-01-21","close":18300.0},{"date":"2020-01-22","close":18550.0},{"date":"2020-01-23","close":18350.0},{"date":"2020-01-28","close":17900.0},{"date":"2020-01-29","close":17600.0},{"date":"2020-01-30","close":17150.0},{"date":"2020-01-31","close":16150.0},{"date":"2020-02-03","close":16400.0},{"date":"2020-02-04","close":16350.0},{"date":"2020-02-05","close":17100.0},{"date":"2020-02-06","close":17150.0},{"date":"2020-02-07","close":16750.0},{"date":"2020-02-10","close":17100.0},{"date":"2020-02-11","close":16950.0},{"date":"2020-02-12","close":16950.0},{"date":"2020-02-13","close":17100.0},{"date":"2020-02-14","close":16950.0},{"date":"2020-02-17","close":16950.0},{"date":"2020-02-18","close":16600.0},{"date":"2020-02-19","close":16600.0},{"date":"2020-02-20","close":16600.0},{"date":"2020-02-21","close":16000.0},{"date":"2020-02-24","close":16150.0},{"date":"2020-02-25","close":16800.0},{"date":"2020-02-26","close":17550.0},{"date":"2020-02-27","close":16900.0},{"date":"2020-02-28","close":15850.0},{"date":"2020-03-02","close":15700.0},{"date":"2020-03-03","close":15900.0},{"date":"2020-03-04","close":16400.0},{"date":"2020-03-05","close":16650.0},{"date":"2020-03-06","close":16300.0},{"date":"2020-03-09","close":15250.0},{"date":"2020-03-10","close":15400.0},{"date":"2020-03-11","close":14600.0},{"date":"2020-03-12","close":13550.0},{"date":"2020-03-13","close":12550.0},{"date":"2020-03-16","close":12200.0},{"date":"2020-03-17","close":12450.0},{"date":"2020-03-18","close":12000.0},{"date":"2020-03-19","close":10700.0},{"date":"2020-03-20","close":11400.0},{"date":"2020-03-23","close":10800.0},{"date":"2020-03-24","close":11400.0},{"date":"2020-03-25","close":11850.0},{"date":"2020-03-26","close":12050.0},{"date":"2020-03-27","close":12350.0},{"date":"2020-03-30","close":12200.0},{"date":"2020-03-31","close":12800.0},{"date":"2020-04-01","close":13100.0},{"date":"2020-04-02","close":13000.0},{"date":"2020-04-03","close":13000.0},{"date":"2020-04-06","close":13800.0},{"date":"2020-04-07","close":13800.0},{"date":"2020-04-08","close":14050.0},{"date":"2020-04-09","close":14150.0},{"date":"2020-04-10","close":14050.0},{"date":"2020-04-13","close":13200.0},{"date":"2020-04-14","close":13550.0},{"date":"2020-04-16","close":13800.0},{"date":"2020-04-17","close":14400.0},{"date":"2020-04-20","close":14600.0},{"date":"2020-04-21","close":14600.0},{"date":"2020-04-22","close":14700.0},{"date":"2020-04-23","close":15100.0},{"date":"2020-04-24","close":15300.0},{"date":"2020-04-27","close":16350.0},{"date":"2020-04-28","close":16000.0},{"date":"2020-04-29","close":16000.0},{"date":"2020-05-04","close":15750.0},{"date":"2020-05-06","close":18900.0},{"date":"2020-05-07","close":18300.0},{"date":"2020-05-08","close":18250.0},{"date":"2020-05-11","close":18700.0},{"date":"2020-05-12","close":18350.0},{"date":"2020-05-13","close":18950.0},{"date":"2020-05-14","close":18600.0},{"date":"2020-05-15","close":18750.0},{"date":"2020-05-18","close":19600.0},{"date":"2020-05-19","close":19650.0},{"date":"2020-05-20","close":19600.0},{"date":"2020-05-21","close":19800.0},{"date":"2020-05-22","close":18650.0},{"date":"2020-05-25","close":18500.0},{"date":"2020-05-26","close":18800.0},{"date":"2020-05-27","close":18200.0},{"date":"2020-05-28","close":17350.0},{"date":"2020-05-29","close":17850.0},{"date":"2020-06-01","close":18350.0},{"date":"2020-06-02","close":18300.0},{"date":"2020-06-03","close":18500.0},{"date":"2020-06-04","close":18050.0},{"date":"2020-06-05","close":18550.0},{"date":"2020-06-08","close":18450.0},{"date":"2020-06-09","close":18300.0},{"date":"2020-06-10","close":18500.0},{"date":"2020-06-11","close":18400.0},{"date":"2020-06-12","close":17900.0},{"date":"2020-06-15","close":17100.0},{"date":"2020-06-16","close":17500.0},{"date":"2020-06-17","close":17650.0},{"date":"2020-06-18","close":17600.0},{"date":"2020-06-19","close":17700.0},{"date":"2020-06-22","close":17750.0},{"date":"2020-06-23","close":17500.0},{"date":"2020-06-24","close":17900.0},{"date":"2020-06-25","close":17450.0},{"date":"2020-06-26","close":17350.0},{"date":"2020-06-29","close":16950.0},{"date":"2020-06-30","close":17500.0},{"date":"2020-07-01","close":16600.0},{"date":"2020-07-02","close":16700.0},{"date":"2020-07-03","close":16900.0},{"date":"2020-07-06","close":17000.0},{"date":"2020-07-07","close":16650.0},{"date":"2020-07-08","close":16700.0},{"date":"2020-07-09","close":16850.0},{"date":"2020-07-10","close":16800.0},{"date":"2020-07-13","close":17050.0},{"date":"2020-07-14","close":17350.0},{"date":"2020-07-15","close":17950.0},{"date":"2020-07-16","close":17700.0},{"date":"2020-07-17","close":17700.0},{"date":"2020-07-20","close":17650.0},{"date":"2020-07-21","close":17650.0},{"date":"2020-07-22","close":17550.0},{"date":"2020-07-23","close":17500.0},{"date":"2020-07-24","close":17050.0},{"date":"2020-07-27","close":17800.0},{"date":"2020-07-28","close":18600.0},{"date":"2020-07-29","close":18550.0},{"date":"2020-07-30","close":18250.0},{"date":"2020-07-31","close":19100.0},{"date":"2020-08-03","close":19000.0},{"date":"2020-08-04","close":19100.0},{"date":"2020-08-05","close":19200.0},{"date":"2020-08-06","close":19100.0},{"date":"2020-08-07","close":19300.0},{"date":"2020-08-10","close":19200.0},{"date":"2020-08-11","close":19200.0},{"date":"2020-08-12","close":19150.0},{"date":"2020-08-13","close":19350.0},{"date":"2020-08-14","close":19850.0},{"date":"2020-08-18","close":18900.0},{"date":"2020-08-19","close":18850.0},{"date":"2020-08-20","close":18350.0},{"date":"2020-08-21","close":18100.0},{"date":"2020-08-24","close":18750.0},{"date":"2020-08-25","close":19100.0},{"date":"2020-08-26","close":19650.0},{"date":"2020-08-27","close":19650.0},{"date":"2020-08-28","close":19350.0},{"date":"2020-08-31","close":19200.0},{"date":"2020-09-01","close":19300.0},{"date":"2020-09-02","close":19150.0},{"date":"2020-09-03","close":19150.0},{"date":"2020-09-04","close":19100.0},{"date":"2020-09-07","close":19300.0},{"date":"2020-09-08","close":19250.0},{"date":"2020-09-09","close":19150.0},{"date":"2020-09-10","close":19150.0},{"date":"2020-09-11","close":19200.0},{"date":"2020-09-14","close":19200.0},{"date":"2020-09-15","close":19650.0},{"date":"2020-09-16","close":19700.0},{"date":"2020-09-17","close":20400.0},{"date":"2020-09-18","close":20000.0},{"date":"2020-09-21","close":19500.0},{"date":"2020-09-22","close":18750.0},{"date":"2020-09-23","close":18900.0},{"date":"2020-09-24","close":18600.0},{"date":"2020-09-25","close":18600.0},{"date":"2020-09-28","close":19050.0},{"date":"2020-09-29","close":18950.0},{"date":"2020-10-05","close":19850.0},{"date":"2020-10-06","close":19850.0},{"date":"2020-10-07","close":20900.0},{"date":"2020-10-08","close":20850.0},{"date":"2020-10-12","close":21800.0},{"date":"2020-10-13","close":20850.0},{"date":"2020-10-14","close":20950.0},{"date":"2020-10-15","close":20200.0},{"date":"2020-10-16","close":20050.0},{"date":"2020-10-19","close":20400.0},{"date":"2020-10-20","close":20500.0},{"date":"2020-10-21","close":20800.0},{"date":"2020-10-22","close":20200.0},{"date":"2020-10-23","close":20150.0},{"date":"2020-10-26","close":19450.0},{"date":"2020-10-27","close":19050.0},{"date":"2020-10-28","close":19500.0},{"date":"2020-10-29","close":19450.0},{"date":"2020-10-30","close":19250.0},{"date":"2020-11-02","close":19250.0},{"date":"2020-11-03","close":19200.0},{"date":"2020-11-04","close":19050.0},{"date":"2020-11-05","close":19450.0},{"date":"2020-11-06","close":19500.0},{"date":"2020-11-09","close":19700.0},{"date":"2020-11-10","close":19900.0},{"date":"2020-11-11","close":19850.0},{"date":"2020-11-12","close":19650.0},{"date":"2020-11-13","close":19600.0},{"date":"2020-11-16","close":19500.0},{"date":"2020-11-17","close":19350.0},{"date":"2020-11-18","close":19450.0},{"date":"2020-11-19","close":19300.0},{"date":"2020-11-20","close":19300.0},{"date":"2020-11-23","close":19200.0},{"date":"2020-11-24","close":19650.0},{"date":"2020-11-25","close":19350.0},{"date":"2020-11-26","close":19250.0},{"date":"2020-11-27","close":19300.0},{"date":"2020-11-30","close":19350.0},{"date":"2020-12-01","close":19650.0},{"date":"2020-12-02","close":20150.0},{"date":"2020-12-03","close":19900.0},{"date":"2020-12-04","close":20550.0},{"date":"2020-12-07","close":21050.0},{"date":"2020-12-08","close":20250.0},{"date":"2020-12-09","close":20200.0},{"date":"2020-12-10","close":20050.0},{"date":"2020-12-11","close":20200.0},{"date":"2020-12-14","close":20050.0},{"date":"2020-12-15","close":19850.0},{"date":"2020-12-16","close":20250.0},{"date":"2020-12-17","close":20200.0},{"date":"2020-12-18","close":20000.0},{"date":"2020-12-21","close":19850.0},{"date":"2020-12-22","close":19550.0},{"date":"2020-12-23","close":19450.0},{"date":"2020-12-24","close":19500.0},{"date":"2020-12-28","close":19450.0},{"date":"2020-12-29","close":19550.0},{"date":"2020-12-30","close":19600.0},{"date":"2021-01-04","close":19850.0},{"date":"2021-01-05","close":19850.0},{"date":"2021-01-06","close":19800.0},{"date":"2021-01-07","close":19850.0},{"date":"2021-01-08","close":19300.0},{"date":"2021-01-11","close":18850.0},{"date":"2021-01-12","close":18900.0},{"date":"2021-01-13","close":19000.0},{"date":"2021-01-14","close":19000.0},{"date":"2021-01-15","close":18850.0},{"date":"2021-01-18","close":18500.0},{"date":"2021-01-19","close":19000.0},{"date":"2021-01-20","close":18750.0},{"date":"2021-01-21","close":18750.0},{"date":"2021-01-22","close":18900.0},{"date":"2021-01-25","close":19100.0},{"date":"2021-01-26","close":19050.0},{"date":"2021-01-27","close":19100.0},{"date":"2021-01-28","close":18750.0},{"date":"2021-01-29","close":18400.0},{"date":"2021-02-01","close":19250.0},{"date":"2021-02-02","close":18900.0},{"date":"2021-02-03","close":18900.0},{"date":"2021-02-04","close":18750.0},{"date":"2021-02-05","close":19000.0},{"date":"2021-02-08","close":19200.0},{"date":"2021-02-09","close":19050.0},{"date":"2021-02-10","close":19100.0},{"date":"2021-02-15","close":19200.0},{"date":"2021-02-16","close":20300.0},{"date":"2021-02-17","close":20400.0},{"date":"2021-02-18","close":19950.0},{"date":"2021-02-19","close":20250.0},{"date":"2021-02-22","close":20450.0},{"date":"2021-02-23","close":20400.0},{"date":"2021-02-24","close":19400.0},{"date":"2021-02-25","close":19900.0},{"date":"2021-02-26","close":19800.0},{"date":"2021-03-02","close":19450.0},{"date":"2021-03-03","close":19800.0},{"date":"2021-03-04","close":19700.0},{"date":"2021-03-05","close":19350.0},{"date":"2021-03-08","close":19050.0},{"date":"2021-03-09","close":19250.0},{"date":"2021-03-10","close":19000.0},{"date":"2021-03-11","close":19250.0},{"date":"2021-03-12","close":19250.0},{"date":"2021-03-15","close":19300.0},{"date":"2021-03-16","close":19550.0},{"date":"2021-03-17","close":19550.0},{"date":"2021-03-18","close":19550.0},{"date":"2021-03-19","close":19800.0},{"date":"2021-03-22","close":19450.0},{"date":"2021-03-23","close":19450.0},{"date":"2021-03-24","close":19850.0},{"date":"2021-03-25","close":19700.0},{"date":"2021-03-26","close":19650.0},{"date":"2021-03-29","close":20000.0},{"date":"2021-03-30","close":20000.0},{"date":"2021-03-31","close":20150.0},{"date":"2021-04-01","close":20750.0},{"date":"2021-04-02","close":20500.0},{"date":"2021-04-05","close":20850.0},{"date":"2021-04-06","close":20700.0},{"date":"2021-04-07","close":20750.0},{"date":"2021-04-08","close":21000.0},{"date":"2021-04-09","close":20950.0},{"date":"2021-04-12","close":20900.0},{"date":"2021-04-13","close":21150.0},{"date":"2021-04-14","close":21400.0},{"date":"2021-04-15","close":23700.0},{"date":"2021-04-16","close":25150.0},{"date":"2021-04-19","close":24650.0},{"date":"2021-04-20","close":25100.0},{"date":"2021-04-21","close":25600.0},{"date":"2021-04-22","close":24950.0},{"date":"2021-04-23","close":25000.0},{"date":"2021-04-26","close":25300.0},{"date":"2021-04-27","close":24750.0},{"date":"2021-04-28","close":23550.0},{"date":"2021-04-29","close":23750.0},{"date":"2021-04-30","close":23900.0},{"date":"2021-05-03","close":23150.0},{"date":"2021-05-04","close":23250.0},{"date":"2021-05-06","close":24250.0},{"date":"2021-05-07","close":24350.0},{"date":"2021-05-10","close":25350.0},{"date":"2021-05-11","close":25600.0},{"date":"2021-05-12","close":26600.0},{"date":"2021-05-13","close":25350.0},{"date":"2021-05-14","close":24200.0},{"date":"2021-05-17","close":23900.0},{"date":"2021-05-18","close":24700.0},{"date":"2021-05-20","close":24900.0},{"date":"2021-05-21","close":24500.0},{"date":"2021-05-24","close":24700.0},{"date":"2021-05-25","close":26050.0},{"date":"2021-05-26","close":26200.0},{"date":"2021-05-27","close":26300.0},{"date":"2021-05-28","close":26500.0},{"date":"2021-05-31","close":26950.0},{"date":"2021-06-01","close":29300.0},{"date":"2021-06-02","close":28750.0},{"date":"2021-06-03","close":28450.0},{"date":"2021-06-04","close":28500.0},{"date":"2021-06-07","close":27550.0},{"date":"2021-06-08","close":27750.0},{"date":"2021-06-09","close":27100.0},{"date":"2021-06-10","close":27150.0},{"date":"2021-06-11","close":26600.0},{"date":"2021-06-14","close":27400.0},{"date":"2021-06-15","close":27600.0},{"date":"2021-06-16","close":27650.0},{"date":"2021-06-17","close":27100.0},{"date":"2021-06-18","close":27650.0},{"date":"2021-06-21","close":26700.0},{"date":"2021-06-22","close":26700.0},{"date":"2021-06-23","close":25950.0},{"date":"2021-06-24","close":26000.0},{"date":"2021-06-25","close":26200.0},{"date":"2021-06-28","close":26800.0},{"date":"2021-06-29","close":26500.0},{"date":"2021-06-30","close":26800.0},{"date":"2021-07-01","close":26450.0},{"date":"2021-07-02","close":26250.0},{"date":"2021-07-05","close":25950.0},{"date":"2021-07-06","close":26350.0},{"date":"2021-07-07","close":26450.0},{"date":"2021-07-08","close":25700.0},{"date":"2021-07-09","close":25200.0},{"date":"2021-07-12","close":25250.0},{"date":"2021-07-13","close":25100.0},{"date":"2021-07-14","close":25300.0},{"date":"2021-07-15","close":25250.0},{"date":"2021-07-16","close":24900.0},{"date":"2021-07-19","close":24200.0},{"date":"2021-07-20","close":23850.0},{"date":"2021-07-21","close":23900.0},{"date":"2021-07-22","close":24350.0},{"date":"2021-07-23","close":24300.0},{"date":"2021-07-26","close":25350.0},{"date":"2021-07-27","close":26100.0},{"date":"2021-07-28","close":25700.0},{"date":"2021-07-29","close":25700.0},{"date":"2021-07-30","close":25600.0},{"date":"2021-08-02","close":25200.0},{"date":"2021-08-03","close":25400.0},{"date":"2021-08-04","close":25850.0},{"date":"2021-08-05","close":26100.0},{"date":"2021-08-06","close":26450.0},{"date":"2021-08-09","close":27000.0},{"date":"2021-08-10","close":26350.0},{"date":"2021-08-11","close":27750.0},{"date":"2021-08-12","close":27000.0},{"date":"2021-08-13","close":26000.0},{"date":"2021-08-17","close":25800.0},{"date":"2021-08-18","close":26500.0},{"date":"2021-08-19","close":24900.0},{"date":"2021-08-20","close":24650.0},{"date":"2021-08-23","close":25450.0},{"date":"2021-08-24","close":25750.0},{"date":"2021-08-25","close":26300.0},{"date":"2021-08-26","close":26600.0},{"date":"2021-08-27","close":26450.0},{"date":"2021-08-30","close":26700.0},{"date":"2021-08-31","close":26800.0},{"date":"2021-09-01","close":27700.0},{"date":"2021-09-02","close":28150.0},{"date":"2021-09-03","close":27650.0},{"date":"2021-09-06","close":27850.0},{"date":"2021-09-07","close":28150.0},{"date":"2021-09-08","close":28150.0},{"date":"2021-09-09","close":28700.0},{"date":"2021-09-10","close":27900.0},{"date":"2021-09-13","close":29700.0},{"date":"2021-09-14","close":29000.0},{"date":"2021-09-15","close":27650.0},{"date":"2021-09-16","close":27500.0},{"date":"2021-09-17","close":26750.0},{"date":"2021-09-23","close":25950.0},{"date":"2021-09-24","close":25600.0},{"date":"2021-09-27","close":25600.0},{"date":"2021-09-28","close":24900.0},{"date":"2021-09-29","close":24700.0},{"date":"2021-09-30","close":24850.0},{"date":"2021-10-01","close":24250.0},{"date":"2021-10-05","close":23150.0},{"date":"2021-10-06","close":22150.0},{"date":"2021-10-07","close":23500.0},{"date":"2021-10-08","close":23300.0},{"date":"2021-10-12","close":22600.0},{"date":"2021-10-13","close":23200.0},{"date":"2021-10-14","close":24350.0},{"date":"2021-10-15","close":24400.0},{"date":"2021-10-18","close":24400.0},{"date":"2021-10-19","close":24700.0},{"date":"2021-10-20","close":24400.0},{"date":"2021-10-21","close":24000.0},{"date":"2021-10-22","close":23900.0},{"date":"2021-10-25","close":24150.0},{"date":"2021-10-26","close":24650.0},{"date":"2021-10-27","close":24500.0},{"date":"2021-10-28","close":24300.0},{"date":"2021-10-29","close":24100.0},{"date":"2021-11-01","close":24200.0},{"date":"2021-11-02","close":24250.0},{"date":"2021-11-03","close":24050.0},{"date":"2021-11-04","close":23700.0},{"date":"2021-11-05","close":22500.0},{"date":"2021-11-08","close":23050.0},{"date":"2021-11-09","close":23200.0},{"date":"2021-11-10","close":22700.0},{"date":"2021-11-11","close":22400.0},{"date":"2021-11-12","close":23150.0},{"date":"2021-11-15","close":22900.0},{"date":"2021-11-16","close":22550.0},{"date":"2021-11-17","close":22550.0},{"date":"2021-11-18","close":22400.0},{"date":"2021-11-19","close":22500.0},{"date":"2021-11-22","close":22500.0},{"date":"2021-11-23","close":22300.0},{"date":"2021-11-24","close":22200.0},{"date":"2021-11-25","close":22000.0},{"date":"2021-11-26","close":21150.0},{"date":"2021-11-29","close":20450.0},{"date":"2021-11-30","close":19150.0},{"date":"2021-12-01","close":19850.0},{"date":"2021-12-02","close":21000.0},{"date":"2021-12-03","close":21000.0},{"date":"2021-12-06","close":21100.0},{"date":"2021-12-07","close":21300.0},{"date":"2021-12-08","close":21900.0},{"date":"2021-12-09","close":22200.0},{"date":"2021-12-10","close":21950.0},{"date":"2021-12-13","close":21800.0},{"date":"2021-12-14","close":21450.0},{"date":"2021-12-15","close":21450.0},{"date":"2021-12-16","close":21200.0},{"date":"2021-12-17","close":21200.0},{"date":"2021-12-20","close":20650.0},{"date":"2021-12-21","close":20700.0},{"date":"2021-12-22","close":20550.0},{"date":"2021-12-23","close":20600.0},{"date":"2021-12-24","close":21050.0},{"date":"2021-12-27","close":21500.0},{"date":"2021-12-28","close":21700.0},{"date":"2021-12-29","close":21400.0},{"date":"2021-12-30","close":21200.0},{"date":"2022-01-03","close":21300.0},{"date":"2022-01-04","close":21350.0},{"date":"2022-01-05","close":21650.0},{"date":"2022-01-06","close":25700.0},{"date":"2022-01-07","close":24950.0},{"date":"2022-01-10","close":23950.0},{"date":"2022-01-11","close":24250.0},{"date":"2022-01-12","close":23350.0},{"date":"2022-01-13","close":23750.0},{"date":"2022-01-14","close":22850.0},{"date":"2022-01-17","close":22100.0},{"date":"2022-01-18","close":21450.0},{"date":"2022-01-19","close":21350.0},{"date":"2022-01-20","close":21700.0},{"date":"2022-01-21","close":21750.0},{"date":"2022-01-24","close":20750.0},{"date":"2022-01-25","close":20150.0},{"date":"2022-01-26","close":20350.0},{"date":"2022-01-27","close":19450.0},{"date":"2022-01-28","close":20150.0},{"date":"2022-02-03","close":21100.0},{"date":"2022-02-04","close":21300.0},{"date":"2022-02-07","close":21750.0},{"date":"2022-02-08","close":21800.0},{"date":"2022-02-09","close":22150.0},{"date":"2022-02-10","close":22250.0},{"date":"2022-02-11","close":21950.0},{"date":"2022-02-14","close":21350.0},{"date":"2022-02-15","close":21300.0},{"date":"2022-02-16","close":22150.0},{"date":"2022-02-17","close":22150.0},{"date":"2022-02-18","close":22550.0},{"date":"2022-02-21","close":22700.0},{"date":"2022-02-22","close":22250.0},{"date":"2022-02-23","close":22500.0},{"date":"2022-02-24","close":21700.0},{"date":"2022-02-25","close":22150.0},{"date":"2022-02-28","close":22400.0},{"date":"2022-03-02","close":22500.0},{"date":"2022-03-03","close":22600.0},{"date":"2022-03-04","close":22900.0},{"date":"2022-03-07","close":22350.0},{"date":"2022-03-08","close":21850.0},{"date":"2022-03-10","close":22050.0},{"date":"2022-03-11","close":22250.0},{"date":"2022-03-14","close":22100.0},{"date":"2022-03-15","close":22600.0},{"date":"2022-03-16","close":23300.0},{"date":"2022-03-17","close":23400.0},{"date":"2022-03-18","close":23250.0},{"date":"2022-03-21","close":23300.0},{"date":"2022-03-22","close":23800.0},{"date":"2022-03-23","close":23800.0},{"date":"2022-03-24","close":23700.0},{"date":"2022-03-25","close":23650.0},{"date":"2022-03-28","close":23600.0},{"date":"2022-03-29","close":23650.0},{"date":"2022-03-30","close":23500.0},{"date":"2022-03-31","close":24000.0},{"date":"2022-04-01","close":23900.0},{"date":"2022-04-04","close":23950.0},{"date":"2022-04-05","close":23900.0},{"date":"2022-04-06","close":23750.0},{"date":"2022-04-07","close":23000.0},{"date":"2022-04-08","close":23200.0},{"date":"2022-04-11","close":23200.0},{"date":"2022-04-12","close":23200.0},{"date":"2022-04-13","close":23500.0},{"date":"2022-04-14","close":23700.0},{"date":"2022-04-15","close":23950.0},{"date":"2022-04-18","close":24650.0},{"date":"2022-04-19","close":26000.0},{"date":"2022-04-20","close":25000.0},{"date":"2022-04-21","close":24700.0},{"date":"2022-04-22","close":25350.0},{"date":"2022-04-25","close":25650.0},{"date":"2022-04-26","close":27100.0},{"date":"2022-04-27","close":25650.0},{"date":"2022-04-28","close":25250.0},{"date":"2022-04-29","close":24800.0},{"date":"2022-05-02","close":25750.0},{"date":"2022-05-03","close":25800.0},{"date":"2022-05-04","close":25100.0},{"date":"2022-05-06","close":24850.0},{"date":"2022-05-09","close":23400.0},{"date":"2022-05-10","close":23550.0},{"date":"2022-05-11","close":23750.0},{"date":"2022-05-12","close":22700.0},{"date":"2022-05-13","close":22900.0},{"date":"2022-05-16","close":24100.0},{"date":"2022-05-17","close":23800.0},{"date":"2022-05-18","close":23650.0},{"date":"2022-05-19","close":23000.0},{"date":"2022-05-20","close":23500.0},{"date":"2022-05-23","close":23350.0},{"date":"2022-05-24","close":23100.0},{"date":"2022-05-25","close":23000.0},{"date":"2022-05-26","close":22900.0},{"date":"2022-05-27","close":23200.0},{"date":"2022-05-30","close":24200.0},{"date":"2022-05-31","close":24100.0},{"date":"2022-06-02","close":23600.0},{"date":"2022-06-03","close":23850.0},{"date":"2022-06-07","close":23800.0},{"date":"2022-06-08","close":23950.0},{"date":"2022-06-09","close":23100.0},{"date":"2022-06-10","close":22800.0},{"date":"2022-06-13","close":22100.0},{"date":"2022-06-14","close":21450.0},{"date":"2022-06-15","close":20750.0},{"date":"2022-06-16","close":20900.0},{"date":"2022-06-17","close":21100.0},{"date":"2022-06-20","close":20400.0},{"date":"2022-06-21","close":20000.0},{"date":"2022-06-22","close":19500.0},{"date":"2022-06-23","close":18550.0},{"date":"2022-06-24","close":19300.0},{"date":"2022-06-27","close":20000.0},{"date":"2022-06-28","close":20100.0},{"date":"2022-06-29","close":20050.0},{"date":"2022-06-30","close":19500.0},{"date":"2022-07-01","close":19100.0},{"date":"2022-07-04","close":18950.0},{"date":"2022-07-05","close":19550.0},{"date":"2022-07-06","close":19300.0},{"date":"2022-07-07","close":19950.0},{"date":"2022-07-08","close":20100.0},{"date":"2022-07-11","close":20200.0},{"date":"2022-07-12","close":19650.0},{"date":"2022-07-13","close":19700.0},{"date":"2022-07-14","close":19950.0},{"date":"2022-07-15","close":19900.0},{"date":"2022-07-18","close":20250.0},{"date":"2022-07-19","close":20400.0},{"date":"2022-07-20","close":20450.0},{"date":"2022-07-21","close":20400.0},{"date":"2022-07-22","close":20500.0},{"date":"2022-07-25","close":20500.0},{"date":"2022-07-26","close":20650.0},{"date":"2022-07-27","close":20800.0},{"date":"2022-07-28","close":20950.0},{"date":"2022-07-29","close":21300.0},{"date":"2022-08-01","close":21300.0},{"date":"2022-08-02","close":21250.0},{"date":"2022-08-03","close":21550.0},{"date":"2022-08-04","close":21400.0},{"date":"2022-08-05","close":21400.0},{"date":"2022-08-08","close":21550.0},{"date":"2022-08-09","close":21750.0},{"date":"2022-08-10","close":21450.0},{"date":"2022-08-11","close":21850.0},{"date":"2022-08-12","close":21750.0},{"date":"2022-08-16","close":20800.0},{"date":"2022-08-17","close":20650.0},{"date":"2022-08-18","close":20650.0},{"date":"2022-08-19","close":20500.0},{"date":"2022-08-22","close":19900.0},{"date":"2022-08-23","close":19900.0},{"date":"2022-08-24","close":20100.0},{"date":"2022-08-25","close":20150.0},{"date":"2022-08-26","close":20100.0},{"date":"2022-08-29","close":19900.0},{"date":"2022-08-30","close":20050.0},{"date":"2022-08-31","close":19900.0},{"date":"2022-09-01","close":19500.0},{"date":"2022-09-02","close":19450.0},{"date":"2022-09-05","close":19150.0},{"date":"2022-09-06","close":19300.0},{"date":"2022-09-07","close":19150.0},{"date":"2022-09-08","close":19200.0},{"date":"2022-09-13","close":19600.0},{"date":"2022-09-14","close":19650.0},{"date":"2022-09-15","close":20000.0},{"date":"2022-09-16","close":19850.0},{"date":"2022-09-19","close":19350.0},{"date":"2022-09-20","close":19550.0},{"date":"2022-09-21","close":19500.0},{"date":"2022-09-22","close":19250.0},{"date":"2022-09-23","close":18950.0},{"date":"2022-09-26","close":18200.0},{"date":"2022-09-27","close":18200.0},{"date":"2022-09-28","close":17900.0},{"date":"2022-09-29","close":17800.0},{"date":"2022-09-30","close":17450.0},{"date":"2022-10-04","close":18150.0},{"date":"2022-10-05","close":17750.0},{"date":"2022-10-06","close":18050.0},{"date":"2022-10-07","close":17800.0},{"date":"2022-10-11","close":16900.0},{"date":"2022-10-12","close":16900.0},{"date":"2022-10-13","close":16300.0},{"date":"2022-10-14","close":16800.0},{"date":"2022-10-17","close":16900.0},{"date":"2022-10-18","close":17100.0},{"date":"2022-10-19","close":17200.0},{"date":"2022-10-20","close":17000.0},{"date":"2022-10-21","close":16600.0},{"date":"2022-10-24","close":16700.0},{"date":"2022-10-25","close":16650.0},{"date":"2022-10-26","close":16750.0},{"date":"2022-10-27","close":16850.0},{"date":"2022-10-28","close":16800.0},{"date":"2022-10-31","close":17000.0},{"date":"2022-11-01","close":17300.0},{"date":"2022-11-02","close":18450.0},{"date":"2022-11-03","close":18400.0},{"date":"2022-11-04","close":17650.0},{"date":"2022-11-07","close":17650.0},{"date":"2022-11-08","close":17650.0},{"date":"2022-11-09","close":17900.0},{"date":"2022-11-10","close":17950.0},{"date":"2022-11-11","close":18050.0},{"date":"2022-11-14","close":17950.0},{"date":"2022-11-15","close":17950.0},{"date":"2022-11-16","close":18050.0},{"date":"2022-11-17","close":17950.0},{"date":"2022-11-18","close":17850.0},{"date":"2022-11-21","close":17750.0},{"date":"2022-11-22","close":17600.0},{"date":"2022-11-23","close":17850.0},{"date":"2022-11-24","close":18100.0},{"date":"2022-11-25","close":18100.0},{"date":"2022-11-28","close":17800.0},{"date":"2022-11-29","close":17750.0},{"date":"2022-11-30","close":17850.0},{"date":"2022-12-01","close":18150.0},{"date":"2022-12-02","close":18100.0},{"date":"2022-12-05","close":18400.0},{"date":"2022-12-06","close":18300.0},{"date":"2022-12-07","close":18050.0},{"date":"2022-12-08","close":17900.0},{"date":"2022-12-09","close":18000.0},{"date":"2022-12-12","close":17750.0},{"date":"2022-12-13","close":17900.0},{"date":"2022-12-14","close":18250.0},{"date":"2022-12-15","close":18100.0},{"date":"2022-12-16","close":18400.0},{"date":"2022-12-19","close":18000.0},{"date":"2022-12-20","close":18000.0},{"date":"2022-12-21","close":18300.0},{"date":"2022-12-22","close":18200.0},{"date":"2022-12-23","close":18050.0},{"date":"2022-12-26","close":18300.0},{"date":"2022-12-27","close":18850.0},{"date":"2022-12-28","close":17950.0},{"date":"2022-12-29","close":17800.0},{"date":"2023-01-02","close":17650.0},{"date":"2023-01-03","close":17700.0},{"date":"2023-01-04","close":18100.0},{"date":"2023-01-05","close":18000.0},{"date":"2023-01-06","close":18050.0},{"date":"2023-01-09","close":18150.0},{"date":"2023-01-10","close":18100.0},{"date":"2023-01-11","close":18150.0},{"date":"2023-01-12","close":18150.0},{"date":"2023-01-13","close":18250.0},{"date":"2023-01-16","close":18300.0},{"date":"2023-01-17","close":18200.0},{"date":"2023-01-18","close":18100.0},{"date":"2023-01-19","close":18250.0},{"date":"2023-01-20","close":18350.0},{"date":"2023-01-25","close":18390.0},{"date":"2023-01-26","close":18380.0},{"date":"2023-01-27","close":18430.0},{"date":"2023-01-30","close":18400.0},{"date":"2023-01-31","close":18400.0},{"date":"2023-02-01","close":18500.0},{"date":"2023-02-02","close":18610.0},{"date":"2023-02-03","close":18890.0},{"date":"2023-02-06","close":18870.0},{"date":"2023-02-07","close":19060.0},{"date":"2023-02-08","close":19850.0},{"date":"2023-02-09","close":19990.0},{"date":"2023-02-10","close":19670.0},{"date":"2023-02-13","close":19200.0},{"date":"2023-02-14","close":19090.0},{"date":"2023-02-15","close":18770.0},{"date":"2023-02-16","close":18650.0},{"date":"2023-02-17","close":18560.0},{"date":"2023-02-20","close":18730.0},{"date":"2023-02-21","close":18770.0},{"date":"2023-02-22","close":18960.0},{"date":"2023-02-23","close":19030.0},{"date":"2023-02-24","close":18970.0},{"date":"2023-02-27","close":18690.0},{"date":"2023-02-28","close":18740.0},{"date":"2023-03-02","close":18730.0},{"date":"2023-03-03","close":18950.0},{"date":"2023-03-06","close":18800.0},{"date":"2023-03-07","close":18900.0},{"date":"2023-03-08","close":18750.0},{"date":"2023-03-09","close":18660.0},{"date":"2023-03-10","close":18440.0},{"date":"2023-03-13","close":18190.0},{"date":"2023-03-14","close":17680.0},{"date":"2023-03-15","close":17900.0},{"date":"2023-03-16","close":17730.0},{"date":"2023-03-17","close":17790.0},{"date":"2023-03-20","close":17800.0},{"date":"2023-03-21","close":17710.0},{"date":"2023-03-22","close":17430.0},{"date":"2023-03-23","close":17300.0},{"date":"2023-03-24","close":17580.0},{"date":"2023-03-27","close":17250.0},{"date":"2023-03-28","close":17300.0},{"date":"2023-03-29","close":17490.0},{"date":"2023-03-30","close":17980.0},{"date":"2023-03-31","close":17870.0},{"date":"2023-04-03","close":17930.0},{"date":"2023-04-04","close":17950.0},{"date":"2023-04-05","close":18440.0},{"date":"2023-04-06","close":18340.0},{"date":"2023-04-07","close":18370.0},{"date":"2023-04-10","close":18200.0},{"date":"2023-04-11","close":18240.0},{"date":"2023-04-12","close":18280.0},{"date":"2023-04-13","close":18260.0},{"date":"2023-04-14","close":18280.0},{"date":"2023-04-17","close":18050.0},{"date":"2023-04-18","close":17960.0},{"date":"2023-04-19","close":17970.0},{"date":"2023-04-20","close":17990.0},{"date":"2023-04-21","close":17690.0},{"date":"2023-04-24","close":17500.0},{"date":"2023-04-25","close":17330.0},{"date":"2023-04-26","close":17400.0},{"date":"2023-04-27","close":17300.0},{"date":"2023-04-28","close":17360.0},{"date":"2023-05-02","close":17580.0},{"date":"2023-05-03","close":17470.0},{"date":"2023-05-04","close":17660.0},{"date":"2023-05-08","close":18080.0},{"date":"2023-05-09","close":18000.0},{"date":"2023-05-10","close":18060.0},{"date":"2023-05-11","close":18160.0},{"date":"2023-05-12","close":18040.0},{"date":"2023-05-15","close":17750.0},{"date":"2023-05-16","close":17560.0},{"date":"2023-05-17","close":17890.0},{"date":"2023-05-18","close":18010.0},{"date":"2023-05-19","close":18230.0},{"date":"2023-05-22","close":18530.0},{"date":"2023-05-23","close":18530.0},{"date":"2023-05-24","close":18530.0},{"date":"2023-05-25","close":18500.0},{"date":"2023-05-26","close":18710.0},{"date":"2023-05-30","close":19090.0},{"date":"2023-05-31","close":18560.0},{"date":"2023-06-01","close":19050.0},{"date":"2023-06-02","close":18930.0},{"date":"2023-06-05","close":19920.0},{"date":"2023-06-07","close":25500.0},{"date":"2023-06-08","close":26000.0},{"date":"2023-06-09","close":26000.0},{"date":"2023-06-12","close":33800.0},{"date":"2023-06-13","close":33000.0},{"date":"2023-06-14","close":38500.0},{"date":"2023-06-15","close":40550.0},{"date":"2023-06-16","close":34800.0},{"date":"2023-06-19","close":32300.0},{"date":"2023-06-20","close":32200.0},{"date":"2023-06-21","close":31700.0},{"date":"2023-06-22","close":30250.0},{"date":"2023-06-23","close":30850.0},{"date":"2023-06-26","close":31900.0},{"date":"2023-06-27","close":30200.0},{"date":"2023-06-28","close":30950.0},{"date":"2023-06-29","close":25700.0},{"date":"2023-06-30","close":27000.0},{"date":"2023-07-03","close":27150.0},{"date":"2023-07-04","close":27850.0},{"date":"2023-07-05","close":24600.0},{"date":"2023-07-06","close":24250.0},{"date":"2023-07-07","close":25050.0},{"date":"2023-07-10","close":24950.0},{"date":"2023-07-11","close":25000.0},{"date":"2023-07-12","close":24000.0},{"date":"2023-07-13","close":23550.0},{"date":"2023-07-14","close":23450.0},{"date":"2023-07-17","close":23000.0},{"date":"2023-07-18","close":22400.0},{"date":"2023-07-19","close":22000.0},{"date":"2023-07-20","close":22250.0},{"date":"2023-07-21","close":21950.0},{"date":"2023-07-24","close":21500.0},{"date":"2023-07-25","close":20600.0},{"date":"2023-07-26","close":19690.0},{"date":"2023-07-27","close":19950.0},{"date":"2023-07-28","close":20900.0},{"date":"2023-07-31","close":20950.0},{"date":"2023-08-01","close":20950.0},{"date":"2023-08-02","close":20600.0},{"date":"2023-08-03","close":20950.0},{"date":"2023-08-04","close":21300.0},{"date":"2023-08-07","close":23000.0},{"date":"2023-08-08","close":23400.0},{"date":"2023-08-09","close":22900.0},{"date":"2023-08-10","close":22550.0},{"date":"2023-08-11","close":24250.0},{"date":"2023-08-14","close":22600.0},{"date":"2023-08-16","close":23150.0},{"date":"2023-08-17","close":24200.0},{"date":"2023-08-18","close":25950.0},{"date":"2023-08-21","close":26800.0},{"date":"2023-08-22","close":34800.0},{"date":"2023-08-23","close":35400.0},{"date":"2023-08-24","close":30200.0},{"date":"2023-08-25","close":33250.0},{"date":"2023-08-28","close":31600.0},{"date":"2023-08-29","close":31350.0},{"date":"2023-08-30","close":28850.0},{"date":"2023-08-31","close":27200.0},{"date":"2023-09-01","close":25650.0},{"date":"2023-09-04","close":23850.0},{"date":"2023-09-05","close":22350.0},{"date":"2023-09-06","close":21750.0},{"date":"2023-09-07","close":21500.0},{"date":"2023-09-08","close":23350.0},{"date":"2023-09-11","close":21850.0},{"date":"2023-09-12","close":21200.0},{"date":"2023-09-13","close":22250.0},{"date":"2023-09-14","close":22250.0},{"date":"2023-09-15","close":22350.0},{"date":"2023-09-18","close":22650.0},{"date":"2023-09-19","close":22100.0},{"date":"2023-09-20","close":21800.0},{"date":"2023-09-21","close":21400.0},{"date":"2023-09-22","close":21500.0},{"date":"2023-09-25","close":21850.0},{"date":"2023-09-26","close":21950.0},{"date":"2023-09-27","close":22200.0},{"date":"2023-10-04","close":22900.0},{"date":"2023-10-05","close":21400.0},{"date":"2023-10-06","close":21350.0},{"date":"2023-10-10","close":20500.0},{"date":"2023-10-11","close":21300.0},{"date":"2023-10-12","close":21500.0},{"date":"2023-10-13","close":21550.0},{"date":"2023-10-16","close":22050.0},{"date":"2023-10-17","close":22450.0},{"date":"2023-10-18","close":21500.0},{"date":"2023-10-19","close":20350.0},{"date":"2023-10-20","close":19400.0},{"date":"2023-10-23","close":20100.0},{"date":"2023-10-24","close":20250.0},{"date":"2023-10-25","close":20550.0},{"date":"2023-10-26","close":19320.0},{"date":"2023-10-27","close":19560.0},{"date":"2023-10-30","close":20350.0},{"date":"2023-10-31","close":20250.0},{"date":"2023-11-01","close":20800.0},{"date":"2023-11-02","close":20800.0},{"date":"2023-11-03","close":20600.0},{"date":"2023-11-06","close":20400.0},{"date":"2023-11-07","close":19950.0},{"date":"2023-11-08","close":19990.0},{"date":"2023-11-09","close":19560.0},{"date":"2023-11-10","close":19190.0},{"date":"2023-11-13","close":18610.0},{"date":"2023-11-14","close":19250.0},{"date":"2023-11-15","close":19440.0},{"date":"2023-11-16","close":19470.0},{"date":"2023-11-17","close":19150.0},{"date":"2023-11-20","close":19400.0},{"date":"2023-11-21","close":19270.0},{"date":"2023-11-22","close":19100.0},{"date":"2023-11-23","close":19110.0},{"date":"2023-11-24","close":19050.0},{"date":"2023-11-27","close":18790.0},{"date":"2023-11-28","close":18760.0},{"date":"2023-11-29","close":18530.0},{"date":"2023-11-30","close":18710.0},{"date":"2023-12-01","close":18270.0},{"date":"2023-12-04","close":18210.0},{"date":"2023-12-05","close":18030.0},{"date":"2023-12-06","close":18300.0},{"date":"2023-12-07","close":17950.0},{"date":"2023-12-08","close":18190.0},{"date":"2023-12-11","close":18650.0},{"date":"2023-12-12","close":18450.0},{"date":"2023-12-13","close":18170.0},{"date":"2023-12-14","close":18150.0},{"date":"2023-12-15","close":18160.0},{"date":"2023-12-18","close":18370.0},{"date":"2023-12-19","close":18350.0},{"date":"2023-12-20","close":18510.0},{"date":"2023-12-21","close":18370.0},{"date":"2023-12-22","close":18330.0},{"date":"2023-12-26","close":18500.0},{"date":"2023-12-27","close":18310.0},{"date":"2023-12-28","close":18470.0},{"date":"2024-01-02","close":19060.0},{"date":"2024-01-03","close":19040.0},{"date":"2024-01-04","close":18910.0},{"date":"2024-01-05","close":18870.0},{"date":"2024-01-08","close":18920.0},{"date":"2024-01-09","close":18990.0},{"date":"2024-01-10","close":18800.0},{"date":"2024-01-11","close":18960.0},{"date":"2024-01-12","close":19160.0},{"date":"2024-01-15","close":19160.0},{"date":"2024-01-16","close":18650.0},{"date":"2024-01-17","close":18150.0},{"date":"2024-01-18","close":18400.0},{"date":"2024-01-19","close":18380.0},{"date":"2024-01-22","close":17940.0},{"date":"2024-01-23","close":18020.0},{"date":"2024-01-24","close":18050.0},{"date":"2024-01-25","close":17730.0},{"date":"2024-01-26","close":17980.0},{"date":"2024-01-29","close":17820.0},{"date":"2024-01-30","close":17710.0},{"date":"2024-01-31","close":17500.0},{"date":"2024-02-01","close":17440.0},{"date":"2024-02-02","close":17850.0},{"date":"2024-02-05","close":17780.0},{"date":"2024-02-06","close":17680.0},{"date":"2024-02-07","close":18000.0},{"date":"2024-02-08","close":18010.0},{"date":"2024-02-13","close":18060.0},{"date":"2024-02-14","close":17980.0},{"date":"2024-02-15","close":18030.0},{"date":"2024-02-16","close":18160.0},{"date":"2024-02-19","close":18210.0},{"date":"2024-02-20","close":17980.0},{"date":"2024-02-21","close":17840.0},{"date":"2024-02-22","close":17930.0},{"date":"2024-02-23","close":17550.0},{"date":"2024-02-26","close":17610.0},{"date":"2024-02-27","close":18830.0},{"date":"2024-02-28","close":18590.0},{"date":"2024-02-29","close":17880.0},{"date":"2024-03-04","close":17590.0},{"date":"2024-03-05","close":17280.0},{"date":"2024-03-06","close":17230.0},{"date":"2024-03-07","close":17130.0},{"date":"2024-03-08","close":17090.0},{"date":"2024-03-11","close":17220.0},{"date":"2024-03-12","close":17270.0},{"date":"2024-03-13","close":17490.0},{"date":"2024-03-14","close":17310.0},{"date":"2024-03-15","close":17320.0},{"date":"2024-03-18","close":17380.0},{"date":"2024-03-19","close":17130.0},{"date":"2024-03-20","close":17190.0},{"date":"2024-03-21","close":17300.0},{"date":"2024-03-22","close":17410.0},{"date":"2024-03-25","close":17440.0},{"date":"2024-03-26","close":17260.0},{"date":"2024-03-27","close":17260.0},{"date":"2024-03-28","close":17230.0},{"date":"2024-03-29","close":17130.0},{"date":"2024-04-01","close":17390.0},{"date":"2024-04-02","close":17300.0},{"date":"2024-04-03","close":17290.0},{"date":"2024-04-04","close":17430.0},{"date":"2024-04-05","close":17410.0},{"date":"2024-04-08","close":17480.0},{"date":"2024-04-09","close":17240.0},{"date":"2024-04-11","close":17090.0},{"date":"2024-04-12","close":17100.0},{"date":"2024-04-15","close":17050.0},{"date":"2024-04-16","close":16900.0},{"date":"2024-04-17","close":16830.0},{"date":"2024-04-18","close":16940.0},{"date":"2024-04-19","close":16850.0},{"date":"2024-04-22","close":16960.0},{"date":"2024-04-23","close":16940.0},{"date":"2024-04-24","close":16950.0},{"date":"2024-04-25","close":17710.0},{"date":"2024-04-26","close":17120.0},{"date":"2024-04-29","close":17330.0},{"date":"2024-04-30","close":17290.0},{"date":"2024-05-02","close":17290.0},{"date":"2024-05-03","close":17160.0},{"date":"2024-05-07","close":17400.0},{"date":"2024-05-08","close":17590.0},{"date":"2024-05-09","close":17550.0},{"date":"2024-05-10","close":17610.0},{"date":"2024-05-13","close":17400.0},{"date":"2024-05-14","close":17620.0},{"date":"2024-05-16","close":17600.0},{"date":"2024-05-17","close":17900.0},{"date":"2024-05-20","close":18090.0},{"date":"2024-05-21","close":18240.0},{"date":"2024-05-22","close":17880.0},{"date":"2024-05-23","close":17800.0},{"date":"2024-05-24","close":18170.0},{"date":"2024-05-27","close":18880.0},{"date":"2024-05-28","close":18680.0},{"date":"2024-05-29","close":18220.0},{"date":"2024-05-30","close":17970.0},{"date":"2024-05-31","close":18190.0},{"date":"2024-06-03","close":18500.0},{"date":"2024-06-04","close":17850.0},{"date":"2024-06-05","close":17690.0},{"date":"2024-06-07","close":17710.0},{"date":"2024-06-10","close":17740.0},{"date":"2024-06-11","close":17980.0},{"date":"2024-06-12","close":18300.0},{"date":"2024-06-13","close":18230.0},{"date":"2024-06-14","close":18620.0},{"date":"2024-06-17","close":18380.0},{"date":"2024-06-18","close":18420.0},{"date":"2024-06-19","close":17770.0},{"date":"2024-06-20","close":17800.0},{"date":"2024-06-21","close":17700.0},{"date":"2024-06-24","close":17220.0},{"date":"2024-06-25","close":17320.0},{"date":"2024-06-26","close":17200.0},{"date":"2024-06-27","close":17020.0},{"date":"2024-06-28","close":17030.0},{"date":"2024-07-01","close":17030.0},{"date":"2024-07-02","close":16750.0},{"date":"2024-07-03","close":16690.0},{"date":"2024-07-04","close":16690.0},{"date":"2024-07-05","close":16700.0},{"date":"2024-07-08","close":17170.0},{"date":"2024-07-09","close":17160.0},{"date":"2024-07-10","close":17140.0},{"date":"2024-07-11","close":16980.0},{"date":"2024-07-12","close":16910.0},{"date":"2024-07-15","close":16950.0},{"date":"2024-07-16","close":16730.0},{"date":"2024-07-17","close":16700.0},{"date":"2024-07-18","close":16440.0},{"date":"2024-07-19","close":16480.0},{"date":"2024-07-22","close":16350.0},{"date":"2024-07-23","close":16370.0},{"date":"2024-07-24","close":16370.0},{"date":"2024-07-25","close":15900.0},{"date":"2024-07-26","close":16020.0},{"date":"2024-07-29","close":15990.0},{"date":"2024-07-30","close":15500.0},{"date":"2024-07-31","close":15630.0},{"date":"2024-08-01","close":16040.0},{"date":"2024-08-02","close":15590.0},{"date":"2024-08-05","close":14000.0},{"date":"2024-08-06","close":14450.0},{"date":"2024-08-07","close":15150.0},{"date":"2024-08-08","close":15150.0},{"date":"2024-08-09","close":15700.0},{"date":"2024-08-12","close":16200.0},{"date":"2024-08-13","close":16070.0},{"date":"2024-08-14","close":16160.0},{"date":"2024-08-16","close":15870.0},{"date":"2024-08-19","close":16170.0},{"date":"2024-08-20","close":16500.0},{"date":"2024-08-21","close":16270.0},{"date":"2024-08-22","close":16250.0},{"date":"2024-08-23","close":16140.0},{"date":"2024-08-26","close":15890.0},{"date":"2024-08-27","close":15970.0},{"date":"2024-08-28","close":15780.0},{"date":"2024-08-29","close":15670.0},{"date":"2024-08-30","close":15560.0},{"date":"2024-09-02","close":15440.0},{"date":"2024-09-03","close":15270.0},{"date":"2024-09-04","close":14860.0},{"date":"2024-09-05","close":14750.0},{"date":"2024-09-06","close":14150.0},{"date":"2024-09-09","close":14460.0},{"date":"2024-09-10","close":14140.0},{"date":"2024-09-11","close":14140.0},{"date":"2024-09-12","close":14460.0},{"date":"2024-09-13","close":14420.0},{"date":"2024-09-19","close":14360.0},{"date":"2024-09-20","close":14510.0},{"date":"2024-09-23","close":14470.0},{"date":"2024-09-24","close":14500.0},{"date":"2024-09-25","close":14650.0},{"date":"2024-09-26","close":14750.0},{"date":"2024-09-27","close":14790.0},{"date":"2024-09-30","close":14530.0},{"date":"2024-10-02","close":14450.0},{"date":"2024-10-04","close":14310.0},{"date":"2024-10-07","close":14080.0},{"date":"2024-10-08","close":14770.0},{"date":"2024-10-10","close":13980.0},{"date":"2024-10-11","close":14160.0},{"date":"2024-10-14","close":14140.0},{"date":"2024-10-15","close":14090.0},{"date":"2024-10-16","close":14220.0},{"date":"2024-10-17","close":14280.0},{"date":"2024-10-18","close":14050.0},{"date":"2024-10-21","close":14080.0},{"date":"2024-10-22","close":13910.0},{"date":"2024-10-23","close":13900.0},{"date":"2024-10-24","close":13770.0},{"date":"2024-10-25","close":13700.0},{"date":"2024-10-28","close":13520.0},{"date":"2024-10-29","close":13330.0},{"date":"2024-10-30","close":13330.0},{"date":"2024-10-31","close":13370.0},{"date":"2024-11-01","close":13310.0},{"date":"2024-11-04","close":13470.0},{"date":"2024-11-05","close":13530.0},{"date":"2024-11-06","close":13360.0},{"date":"2024-11-07","close":13250.0},{"date":"2024-11-08","close":13480.0},{"date":"2024-11-11","close":13260.0},{"date":"2024-11-12","close":12990.0},{"date":"2024-11-13","close":12820.0},{"date":"2024-11-14","close":12590.0},{"date":"2024-11-15","close":12570.0},{"date":"2024-11-18","close":12830.0},{"date":"2024-11-19","close":12960.0},{"date":"2024-11-20","close":12930.0},{"date":"2024-11-21","close":12890.0},{"date":"2024-11-22","close":12930.0},{"date":"2024-11-25","close":13000.0},{"date":"2024-11-26","close":13050.0},{"date":"2024-11-27","close":12960.0},{"date":"2024-11-28","close":12960.0},{"date":"2024-11-29","close":12850.0},{"date":"2024-12-02","close":12560.0},{"date":"2024-12-03","close":12520.0},{"date":"2024-12-04","close":12520.0},{"date":"2024-12-05","close":12160.0},{"date":"2024-12-06","close":12090.0},{"date":"2024-12-09","close":11570.0},{"date":"2024-12-10","close":12230.0},{"date":"2024-12-11","close":12840.0},{"date":"2024-12-12","close":13060.0},{"date":"2024-12-13","close":13010.0},{"date":"2024-12-16","close":13130.0},{"date":"2024-12-17","close":13060.0},{"date":"2024-12-18","close":13390.0},{"date":"2024-12-19","close":13690.0},{"date":"2024-12-20","close":13800.0},{"date":"2024-12-23","close":13530.0},{"date":"2024-12-24","close":13330.0},{"date":"2024-12-26","close":13380.0},{"date":"2024-12-27","close":13000.0},{"date":"2024-12-30","close":13240.0},{"date":"2025-01-02","close":13280.0},{"date":"2025-01-03","close":13250.0},{"date":"2025-01-06","close":13290.0},{"date":"2025-01-07","close":13150.0},{"date":"2025-01-08","close":13270.0},{"date":"2025-01-09","close":13220.0},{"date":"2025-01-10","close":13200.0},{"date":"2025-01-13","close":13030.0},{"date":"2025-01-14","close":13120.0},{"date":"2025-01-15","close":13120.0},{"date":"2025-01-16","close":13210.0},{"date":"2025-01-17","close":13130.0},{"date":"2025-01-20","close":13000.0},{"date":"2025-01-21","close":13030.0},{"date":"2025-01-22","close":12980.0},{"date":"2025-01-23","close":12740.0},{"date":"2025-01-24","close":12730.0},{"date":"2025-01-31","close":12770.0},{"date":"2025-02-03","close":12590.0},{"date":"2025-02-04","close":12580.0},{"date":"2025-02-05","close":12590.0},{"date":"2025-02-06","close":12600.0},{"date":"2025-02-07","close":12520.0},{"date":"2025-02-10","close":12510.0},{"date":"2025-02-11","close":12560.0},{"date":"2025-02-12","close":12470.0},{"date":"2025-02-13","close":12460.0},{"date":"2025-02-14","close":12520.0},{"date":"2025-02-17","close":12960.0},{"date":"2025-02-18","close":13100.0},{"date":"2025-02-19","close":13070.0},{"date":"2025-02-20","close":13090.0},{"date":"2025-02-21","close":13010.0},{"date":"2025-02-24","close":12990.0},{"date":"2025-02-25","close":12880.0},{"date":"2025-02-26","close":12950.0},{"date":"2025-02-27","close":12940.0},{"date":"2025-02-28","close":12830.0},{"date":"2025-03-04","close":12700.0},{"date":"2025-03-05","close":12740.0},{"date":"2025-03-06","close":12680.0},{"date":"2025-03-07","close":12630.0},{"date":"2025-03-10","close":12590.0},{"date":"2025-03-11","close":12490.0},{"date":"2025-03-12","close":12500.0},{"date":"2025-03-13","close":12550.0},{"date":"2025-03-14","close":12560.0},{"date":"2025-03-17","close":12600.0},{"date":"2025-03-18","close":12580.0},{"date":"2025-03-19","close":12570.0},{"date":"2025-03-20","close":12540.0},{"date":"2025-03-21","close":12450.0},{"date":"2025-03-24","close":12400.0},{"date":"2025-03-25","close":12400.0},{"date":"2025-03-26","close":12440.0},{"date":"2025-03-27","close":12380.0},{"date":"2025-03-28","close":12380.0},{"date":"2025-03-31","close":12140.0},{"date":"2025-04-01","close":12200.0},{"date":"2025-04-02","close":12200.0},{"date":"2025-04-03","close":12190.0},{"date":"2025-04-04","close":12180.0},{"date":"2025-04-07","close":11950.0},{"date":"2025-04-08","close":11920.0},{"date":"2025-04-09","close":11660.0},{"date":"2025-04-10","close":11850.0},{"date":"2025-04-11","close":12200.0},{"date":"2025-04-14","close":12130.0},{"date":"2025-04-15","close":12380.0},{"date":"2025-04-16","close":13120.0},{"date":"2025-04-17","close":13120.0},{"date":"2025-04-18","close":13250.0},{"date":"2025-04-21","close":13050.0},{"date":"2025-04-22","close":12820.0},{"date":"2025-04-23","close":12940.0},{"date":"2025-04-24","close":12910.0},{"date":"2025-04-25","close":12860.0},{"date":"2025-04-28","close":12840.0},{"date":"2025-04-29","close":12850.0},{"date":"2025-04-30","close":12750.0},{"date":"2025-05-02","close":12600.0},{"date":"2025-05-07","close":12600.0},{"date":"2025-05-08","close":12700.0},{"date":"2025-05-09","close":12640.0},{"date":"2025-05-12","close":12640.0},{"date":"2025-05-13","close":12740.0},{"date":"2025-05-14","close":12810.0},{"date":"2025-05-15","close":12720.0},{"date":"2025-05-16","close":12610.0},{"date":"2025-05-19","close":12380.0},{"date":"2025-05-20","close":12360.0},{"date":"2025-05-21","close":12210.0},{"date":"2025-05-22","close":12260.0},{"date":"2025-05-23","close":12300.0},{"date":"2025-05-26","close":12240.0},{"date":"2025-05-27","close":12110.0},{"date":"2025-05-28","close":12370.0},{"date":"2025-05-29","close":12370.0},{"date":"2025-05-30","close":12380.0},{"date":"2025-06-02","close":12520.0},{"date":"2025-06-04","close":12760.0},{"date":"2025-06-05","close":12720.0},{"date":"2025-06-09","close":12810.0},{"date":"2025-06-10","close":12770.0},{"date":"2025-06-11","close":12840.0},{"date":"2025-06-12","close":12880.0},{"date":"2025-06-13","close":12870.0},{"date":"2025-06-16","close":12890.0},{"date":"2025-06-17","close":12840.0},{"date":"2025-06-18","close":12810.0},{"date":"2025-06-19","close":12720.0},{"date":"2025-06-20","close":12750.0},{"date":"2025-06-23","close":12630.0},{"date":"2025-06-24","close":12720.0},{"date":"2025-06-25","close":12660.0},{"date":"2025-06-26","close":13500.0},{"date":"2025-06-27","close":13850.0},{"date":"2025-06-30","close":14040.0},{"date":"2025-07-01","close":15640.0},{"date":"2025-07-02","close":14470.0},{"date":"2025-07-03","close":13800.0},{"date":"2025-07-04","close":14190.0},{"date":"2025-07-07","close":13800.0},{"date":"2025-07-08","close":13690.0},{"date":"2025-07-09","close":13680.0},{"date":"2025-07-10","close":13800.0},{"date":"2025-07-11","close":13780.0},{"date":"2025-07-14","close":13900.0},{"date":"2025-07-15","close":13770.0},{"date":"2025-07-16","close":13480.0},{"date":"2025-07-17","close":13880.0},{"date":"2025-07-18","close":13750.0},{"date":"2025-07-21","close":13810.0},{"date":"2025-07-22","close":13690.0},{"date":"2025-07-23","close":13720.0},{"date":"2025-07-24","close":13500.0},{"date":"2025-07-25","close":13500.0},{"date":"2025-07-28","close":13420.0},{"date":"2025-07-29","close":13250.0},{"date":"2025-07-30","close":13390.0},{"date":"2025-07-31","close":13380.0},{"date":"2025-08-01","close":13000.0},{"date":"2025-08-04","close":13170.0},{"date":"2025-08-05","close":13170.0},{"date":"2025-08-06","close":13380.0},{"date":"2025-08-07","close":13270.0},{"date":"2025-08-08","close":13340.0},{"date":"2025-08-11","close":13080.0},{"date":"2025-08-12","close":13010.0},{"date":"2025-08-13","close":12960.0},{"date":"2025-08-14","close":12950.0},{"date":"2025-08-18","close":12920.0},{"date":"2025-08-19","close":12840.0},{"date":"2025-08-20","close":12720.0},{"date":"2025-08-21","close":12680.0},{"date":"2025-08-22","close":12840.0},{"date":"2025-08-25","close":12880.0},{"date":"2025-08-26","close":12710.0},{"date":"2025-08-27","close":12570.0},{"date":"2025-08-28","close":12530.0},{"date":"2025-08-29","close":12510.0},{"date":"2025-09-01","close":12380.0},{"date":"2025-09-02","close":12390.0},{"date":"2025-09-03","close":12400.0},{"date":"2025-09-04","close":12440.0},{"date":"2025-09-05","close":12460.0},{"date":"2025-09-08","close":12490.0},{"date":"2025-09-09","close":12410.0},{"date":"2025-09-10","close":12550.0},{"date":"2025-09-11","close":12630.0},{"date":"2025-09-12","close":12690.0},{"date":"2025-09-15","close":12590.0},{"date":"2025-09-16","close":12490.0},{"date":"2025-09-17","close":12410.0},{"date":"2025-09-18","close":12400.0},{"date":"2025-09-19","close":12420.0},{"date":"2025-09-22","close":12260.0},{"date":"2025-09-23","close":12120.0},{"date":"2025-09-24","close":11970.0},{"date":"2025-09-25","close":12140.0},{"date":"2025-09-26","close":12020.0},{"date":"2025-09-29","close":12160.0},{"date":"2025-09-30","close":12250.0},{"date":"2025-10-01","close":12280.0},{"date":"2025-10-02","close":12230.0},{"date":"2025-10-10","close":12140.0},{"date":"2025-10-13","close":12060.0},{"date":"2025-10-14","close":12050.0},{"date":"2025-10-15","close":12190.0},{"date":"2025-10-16","close":12080.0},{"date":"2025-10-17","close":11950.0},{"date":"2025-10-20","close":11950.0},{"date":"2025-10-21","close":11860.0},{"date":"2025-10-22","close":11960.0},{"date":"2025-10-23","close":12000.0},{"date":"2025-10-24","close":11880.0},{"date":"2025-10-27","close":11730.0},{"date":"2025-10-28","close":11790.0},{"date":"2025-10-29","close":11670.0},{"date":"2025-10-30","close":11450.0},{"date":"2025-10-31","close":11390.0},{"date":"2025-11-03","close":11940.0},{"date":"2025-11-04","close":11700.0},{"date":"2025-11-05","close":11750.0},{"date":"2025-11-06","close":11820.0},{"date":"2025-11-07","close":11790.0},{"date":"2025-11-10","close":11870.0},{"date":"2025-11-11","close":11770.0},{"date":"2025-11-12","close":11900.0},{"date":"2025-11-13","close":11920.0},{"date":"2025-11-14","close":11750.0},{"date":"2025-11-17","close":12100.0},{"date":"2025-11-18","close":11810.0},{"date":"2025-11-19","close":11800.0},{"date":"2025-11-20","close":11920.0},{"date":"2025-11-21","close":11830.0},{"date":"2025-11-24","close":11830.0},{"date":"2025-11-25","close":11740.0},{"date":"2025-11-26","close":11790.0},{"date":"2025-11-27","close":11670.0},{"date":"2025-11-28","close":11850.0},{"date":"2025-12-01","close":11820.0},{"date":"2025-12-02","close":11800.0},{"date":"2025-12-03","close":12040.0},{"date":"2025-12-04","close":12350.0},{"date":"2025-12-05","close":12280.0},{"date":"2025-12-08","close":12410.0},{"date":"2025-12-09","close":12290.0},{"date":"2025-12-10","close":12220.0},{"date":"2025-12-11","close":12180.0},{"date":"2025-12-12","close":12200.0},{"date":"2025-12-15","close":12150.0},{"date":"2025-12-16","close":11970.0},{"date":"2025-12-17","close":12380.0},{"date":"2025-12-18","close":12130.0},{"date":"2025-12-19","close":12250.0},{"date":"2025-12-22","close":12510.0},{"date":"2025-12-23","close":12450.0},{"date":"2025-12-24","close":12490.0},{"date":"2025-12-26","close":12370.0},{"date":"2025-12-29","close":12180.0},{"date":"2025-12-30","close":12170.0},{"date":"2026-01-02","close":12200.0},{"date":"2026-01-05","close":12010.0},{"date":"2026-01-06","close":11940.0},{"date":"2026-01-07","close":11760.0},{"date":"2026-01-08","close":11590.0},{"date":"2026-01-09","close":11690.0},{"date":"2026-01-12","close":11700.0},{"date":"2026-01-13","close":11690.0},{"date":"2026-01-14","close":11800.0},{"date":"2026-01-15","close":11620.0},{"date":"2026-01-16","close":11560.0},{"date":"2026-01-19","close":11410.0},{"date":"2026-01-20","close":11550.0},{"date":"2026-01-21","close":11360.0},{"date":"2026-01-22","close":11360.0},{"date":"2026-01-23","close":11420.0},{"date":"2026-01-26","close":11590.0},{"date":"2026-01-27","close":11700.0},{"date":"2026-01-28","close":11720.0},{"date":"2026-01-29","close":11650.0},{"date":"2026-01-30","close":11510.0},{"date":"2026-02-02","close":11450.0},{"date":"2026-02-03","close":11460.0},{"date":"2026-02-04","close":11470.0},{"date":"2026-02-05","close":11870.0},{"date":"2026-02-06","close":11850.0},{"date":"2026-02-09","close":11740.0},{"date":"2026-02-10","close":11750.0},{"date":"2026-02-11","close":11860.0},{"date":"2026-02-12","close":11880.0},{"date":"2026-02-13","close":11960.0},{"date":"2026-02-19","close":11940.0},{"date":"2026-02-20","close":11870.0},{"date":"2026-02-23","close":11860.0},{"date":"2026-02-24","close":11870.0},{"date":"2026-02-25","close":11960.0},{"date":"2026-02-26","close":11710.0},{"date":"2026-02-27","close":11840.0},{"date":"2026-03-03","close":11510.0},{"date":"2026-03-04","close":10950.0},{"date":"2026-03-05","close":11040.0},{"date":"2026-03-06","close":11000.0},{"date":"2026-03-09","close":10670.0},{"date":"2026-03-10","close":10860.0},{"date":"2026-03-11","close":11270.0},{"date":"2026-03-12","close":11120.0},{"date":"2026-03-13","close":11040.0},{"date":"2026-03-16","close":11220.0},{"date":"2026-03-17","close":11300.0},{"date":"2026-03-18","close":11320.0},{"date":"2026-03-19","close":11270.0},{"date":"2026-03-20","close":11380.0},{"date":"2026-03-23","close":11360.0},{"date":"2026-03-24","close":11320.0},{"date":"2026-03-25","close":11520.0},{"date":"2026-03-26","close":11410.0},{"date":"2026-03-27","close":11380.0},{"date":"2026-03-30","close":11200.0},{"date":"2026-03-31","close":11130.0},{"date":"2026-04-01","close":11260.0},{"date":"2026-04-02","close":11160.0},{"date":"2026-04-03","close":11160.0},{"date":"2026-04-06","close":11050.0},{"date":"2026-04-07","close":11000.0},{"date":"2026-04-08","close":11170.0},{"date":"2026-04-09","close":11090.0},{"date":"2026-04-10","close":11300.0},{"date":"2026-04-13","close":11510.0},{"date":"2026-04-14","close":11630.0},{"date":"2026-04-15","close":11690.0},{"date":"2026-04-16","close":11830.0},{"date":"2026-04-17","close":11820.0},{"date":"2026-04-20","close":11900.0},{"date":"2026-04-21","close":11720.0},{"date":"2026-04-22","close":11730.0},{"date":"2026-04-23","close":11520.0},{"date":"2026-04-24","close":11620.0},{"date":"2026-04-27","close":11550.0},{"date":"2026-04-28","close":11420.0},{"date":"2026-04-29","close":11300.0},{"date":"2026-04-30","close":11340.0},{"date":"2026-05-04","close":11050.0},{"date":"2026-05-06","close":11000.0},{"date":"2026-05-07","close":10820.0},{"date":"2026-05-08","close":10660.0},{"date":"2026-05-11","close":10550.0},{"date":"2026-05-12","close":10400.0},{"date":"2026-05-13","close":10670.0},{"date":"2026-05-14","close":10480.0},{"date":"2026-05-15","close":10230.0},{"date":"2026-05-18","close":10070.0},{"date":"2026-05-19","close":9920.0},{"date":"2026-05-20","close":9600.0},{"date":"2026-05-21","close":9450.0},{"date":"2026-05-22","close":9860.0},{"date":"2026-05-26","close":9800.0},{"date":"2026-05-27","close":9700.0},{"date":"2026-05-28","close":9550.0},{"date":"2026-05-29","close":9340.0},{"date":"2026-06-01","close":8810.0},{"date":"2026-06-02","close":8800.0},{"date":"2026-06-04","close":8610.0},{"date":"2026-06-05","close":8660.0},{"date":"2026-06-08","close":8390.0},{"date":"2026-06-09","close":8350.0},{"date":"2026-06-10","close":8240.0},{"date":"2026-06-11","close":8160.0},{"date":"2026-06-12","close":8330.0},{"date":"2026-06-15","close":8040.0},{"date":"2026-06-16","close":7700.0},{"date":"2026-06-17","close":8040.0},{"date":"2026-06-18","close":7760.0},{"date":"2026-06-19","close":8000.0},{"date":"2026-06-22","close":8000.0},{"date":"2026-06-23","close":8000.0},{"date":"2026-06-24","close":8000.0},{"date":"2026-06-25","close":8000.0},{"date":"2026-06-26","close":8000.0},{"date":"2026-06-29","close":8000.0},{"date":"2026-06-30","close":8000.0},{"date":"2026-07-01","close":8000.0},{"date":"2026-07-02","close":8000.0},{"date":"2026-07-03","close":8000.0},{"date":"2026-07-06","close":8000.0},{"date":"2026-07-07","close":8000.0},{"date":"2026-07-08","close":8000.0},{"date":"2026-07-09","close":8000.0},{"date":"2026-07-10","close":8000.0},{"date":"2026-07-13","close":6040.0},{"date":"2026-07-14","close":5200.0},{"date":"2026-07-15","close":5680.0},{"date":"2026-07-16","close":6300.0},{"date":"2026-07-20","close":5460.0},{"date":"2026-07-21","close":5580.0},{"date":"2026-07-22","close":5370.0},{"date":"2026-07-23","close":5460.0},{"date":"2026-07-24","close":5450.0},{"date":"2026-07-27","close":5740.0},{"date":"2026-07-28","close":5510.0},{"date":"2026-07-29","close":5280.0},{"date":"2026-07-30","close":5240.0},{"date":"2026-07-31","close":5350.0},{"date":"2026-08-03","close":5420.0},{"date":"2026-08-04","close":5370.0},{"date":"2026-08-05","close":5620.0},{"date":"2026-08-06","close":5600.0},{"date":"2026-08-07","close":5620.0},{"date":"2026-08-10","close":5630.0},{"date":"2026-08-11","close":5690.0},{"date":"2026-08-12","close":5760.0},{"date":"2026-08-13","close":5930.0},{"date":"2026-08-14","close":6150.0},{"date":"2026-08-18","close":5950.0},{"date":"2026-08-19","close":5710.0},{"date":"2026-08-20","close":5690.0},{"date":"2026-08-21","close":5600.0},{"date":"2026-08-24","close":5590.0},{"date":"2026-08-25","close":5620.0},{"date":"2026-08-26","close":5580.0},{"date":"2026-08-27","close":5560.0},{"date":"2026-08-28","close":5660.0},{"date":"2026-08-31","close":5690.0},{"date":"2026-09-01","close":5760.0},{"date":"2026-09-02","close":5680.0},{"date":"2026-09-03","close":5610.0},{"date":"2026-09-04","close":5590.0},{"date":"2026-09-07","close":5600.0},{"date":"2026-09-08","close":5480.0},{"date":"2026-09-09","close":5370.0},{"date":"2026-09-10","close":5360.0},{"date":"2026-09-11","close":5390.0},{"date":"2026-09-14","close":5380.0},{"date":"2026-09-15","close":5390.0},{"date":"2026-09-16","close":5720.0},{"date":"2026-09-17","close":5750.0},{"date":"2026-09-18","close":5890.0},{"date":"2026-09-21","close":5690.0},{"date":"2026-09-22","close":5720.0},{"date":"2026-09-23","close":5600.0},{"date":"2026-09-28","close":5640.0},{"date":"2026-09-29","close":5510.0},{"date":"2026-09-30","close":5540.0},{"date":"2026-10-01","close":5610.0},{"date":"2026-10-02","close":5560.0},{"date":"2026-10-06","close":5650.0},{"date":"2026-10-07","close":5650.0},{"date":"2026-10-08","close":5670.0},{"date":"2026-10-12","close":5670.0},{"date":"2026-10-13","close":5520.0},{"date":"2026-10-14","close":5470.0},{"date":"2026-10-15","close":5200.0},{"date":"2026-10-16","close":5240.0},{"date":"2026-10-19","close":5290.0},{"date":"2026-10-20","close":5330.0},{"date":"2026-10-21","close":5390.0},{"date":"2026-10-22","close":5320.0},{"date":"2026-10-23","close":5220.0}],"chart_data":[{"date":"2024-10-23","open":13910,"high":13980,"low":13800,"close":13900,"volume":8501,"rsi_14":38.79,"sma_20":14305.5,"sma_60":15057.17,"sma_120":16286.83},{"date":"2024-10-24","open":13890,"high":13890,"low":13740,"close":13770,"volume":5499,"rsi_14":38.11,"sma_20":14270.5,"sma_60":15013.83,"sma_120":16260.33},{"date":"2024-10-25","open":13800,"high":13800,"low":13630,"close":13700,"volume":5965,"rsi_14":39.07,"sma_20":14230.5,"sma_60":14969.33,"sma_120":16226.92},{"date":"2024-10-28","open":13520,"high":13590,"low":13470,"close":13520,"volume":19632,"rsi_14":39.78,"sma_20":14174.0,"sma_60":14929.67,"sma_120":16196.92},{"date":"2024-10-29","open":13520,"high":13520,"low":13200,"close":13330,"volume":14840,"rsi_14":17.86,"sma_20":14103.0,"sma_60":14884.83,"sma_120":16163.58},{"date":"2024-10-30","open":13330,"high":13390,"low":13240,"close":13330,"volume":9700,"rsi_14":27.59,"sma_20":14030.0,"sma_60":14840.5,"sma_120":16130.58},{"date":"2024-10-31","open":13250,"high":13400,"low":13170,"close":13370,"volume":3795,"rsi_14":19.85,"sma_20":13972.0,"sma_60":14805.0,"sma_120":16097.92},{"date":"2024-11-01","open":13250,"high":13440,"low":13160,"close":13310,"volume":3429,"rsi_14":19.26,"sma_20":13915.0,"sma_60":14766.33,"sma_120":16065.83},{"date":"2024-11-04","open":13380,"high":13490,"low":13250,"close":13470,"volume":4749,"rsi_14":28.77,"sma_20":13873.0,"sma_60":14723.5,"sma_120":16033.08},{"date":"2024-11-05","open":13500,"high":13760,"low":13360,"close":13530,"volume":4937,"rsi_14":25.18,"sma_20":13845.5,"sma_60":14689.17,"sma_120":15999.25},{"date":"2024-11-06","open":13700,"high":13700,"low":13360,"close":13360,"volume":8412,"rsi_14":19.33,"sma_20":13775.0,"sma_60":14678.5,"sma_120":15964.33},{"date":"2024-11-07","open":13480,"high":13480,"low":13200,"close":13250,"volume":3071,"rsi_14":21.01,"sma_20":13738.5,"sma_60":14658.5,"sma_120":15928.0},{"date":"2024-11-08","open":13350,"high":13540,"low":13350,"close":13480,"volume":3267,"rsi_14":31.01,"sma_20":13704.5,"sma_60":14630.67,"sma_120":15895.33},{"date":"2024-11-11","open":13370,"high":13440,"low":13230,"close":13260,"volume":6975,"rsi_14":30.06,"sma_20":13660.5,"sma_60":14599.17,"sma_120":15859.0},{"date":"2024-11-12","open":13470,"high":13470,"low":12970,"close":12990,"volume":10191,"rsi_14":25.93,"sma_20":13605.5,"sma_60":14554.0,"sma_120":15820.58},{"date":"2024-11-13","open":13000,"high":13100,"low":12820,"close":12820,"volume":12238,"rsi_14":25.39,"sma_20":13535.5,"sma_60":14497.67,"sma_120":15778.25},{"date":"2024-11-14","open":12610,"high":12900,"low":12570,"close":12590,"volume":19240,"rsi_14":23.44,"sma_20":13451.0,"sma_60":14439.67,"sma_120":15732.42},{"date":"2024-11-15","open":12590,"high":12670,"low":12270,"close":12570,"volume":13143,"rsi_14":25.39,"sma_20":13377.0,"sma_60":14379.83,"sma_120":15685.17},{"date":"2024-11-18","open":12500,"high":12840,"low":12500,"close":12830,"volume":5588,"rsi_14":37.5,"sma_20":13314.5,"sma_60":14329.17,"sma_120":15643.08},{"date":"2024-11-19","open":12710,"high":13000,"low":12710,"close":12960,"volume":2501,"rsi_14":41.31,"sma_20":13267.0,"sma_60":14275.67,"sma_120":15602.75},{"date":"2024-11-20","open":12880,"high":12990,"low":12880,"close":12930,"volume":1505,"rsi_14":39.62,"sma_20":13218.5,"sma_60":14216.17,"sma_120":15559.08},{"date":"2024-11-21","open":12860,"high":13050,"low":12850,"close":12890,"volume":2953,"rsi_14":40.0,"sma_20":13174.5,"sma_60":14159.83,"sma_120":15509.17},{"date":"2024-11-22","open":12780,"high":12980,"low":12780,"close":12930,"volume":4137,"rsi_14":36.36,"sma_20":13136.0,"sma_60":14104.5,"sma_120":15461.25},{"date":"2024-11-25","open":12840,"high":13100,"low":12840,"close":13000,"volume":4526,"rsi_14":36.68,"sma_20":13110.0,"sma_60":14052.17,"sma_120":15417.75},{"date":"2024-11-26","open":12920,"high":13060,"low":12850,"close":13050,"volume":4281,"rsi_14":41.71,"sma_20":13096.0,"sma_60":14004.83,"sma_120":15376.75},{"date":"2024-11-27","open":13000,"high":13050,"low":12900,"close":12960,"volume":2177,"rsi_14":42.16,"sma_20":13077.5,"sma_60":13954.67,"sma_120":15333.17},{"date":"2024-11-28","open":12990,"high":13030,"low":12840,"close":12960,"volume":3112,"rsi_14":33.95,"sma_20":13057.0,"sma_60":13907.67,"sma_120":15287.0},{"date":"2024-11-29","open":13020,"high":13020,"low":12820,"close":12850,"volume":1953,"rsi_14":36.42,"sma_20":13034.0,"sma_60":13860.67,"sma_120":15245.33},{"date":"2024-12-02","open":12850,"high":12870,"low":12560,"close":12560,"volume":6099,"rsi_14":35.95,"sma_20":12988.5,"sma_60":13810.67,"sma_120":15202.58},{"date":"2024-12-03","open":12400,"high":12630,"low":12400,"close":12520,"volume":5345,"rsi_14":39.29,"sma_20":12938.0,"sma_60":13762.0,"sma_120":15159.33},{"date":"2024-12-04","open":12140,"high":12520,"low":12140,"close":12520,"volume":10871,"rsi_14":47.01,"sma_20":12896.0,"sma_60":13716.17,"sma_120":15115.83},{"date":"2024-12-05","open":12520,"high":12600,"low":12130,"close":12160,"volume":3824,"rsi_14":36.42,"sma_20":12841.5,"sma_60":13671.17,"sma_120":15067.33},{"date":"2024-12-06","open":12180,"high":12260,"low":11750,"close":12090,"volume":12715,"rsi_14":21.97,"sma_20":12772.0,"sma_60":13626.83,"sma_120":15015.58},{"date":"2024-12-09","open":11980,"high":11980,"low":11500,"close":11570,"volume":20479,"rsi_14":9.36,"sma_20":12687.5,"sma_60":13583.83,"sma_120":14960.08},{"date":"2024-12-10","open":11320,"high":12230,"low":11320,"close":12230,"volume":14282,"rsi_14":35.04,"sma_20":12649.5,"sma_60":13546.67,"sma_120":14906.83},{"date":"2024-12-11","open":12230,"high":12860,"low":12230,"close":12840,"volume":9685,"rsi_14":49.14,"sma_20":12650.5,"sma_60":13525.0,"sma_120":14860.67},{"date":"2024-12-12","open":12720,"high":13210,"low":12710,"close":13060,"volume":4576,"rsi_14":52.1,"sma_20":12674.0,"sma_60":13507.0,"sma_120":14816.0},{"date":"2024-12-13","open":12900,"high":13220,"low":12900,"close":13010,"volume":5010,"rsi_14":50.16,"sma_20":12696.0,"sma_60":13482.83,"sma_120":14776.33},{"date":"2024-12-16","open":13150,"high":13150,"low":12710,"close":13130,"volume":4478,"rsi_14":51.27,"sma_20":12711.0,"sma_60":13461.33,"sma_120":14737.42},{"date":"2024-12-17","open":13000,"high":13300,"low":13000,"close":13060,"volume":3649,"rsi_14":51.6,"sma_20":12716.0,"sma_60":13439.67,"sma_120":14698.75},{"date":"2024-12-18","open":13060,"high":13390,"low":13000,"close":13390,"volume":6531,"rsi_14":56.23,"sma_20":12739.0,"sma_60":13421.0,"sma_120":14666.83},{"date":"2024-12-19","open":13290,"high":13800,"low":13020,"close":13690,"volume":8485,"rsi_14":61.54,"sma_20":12779.0,"sma_60":13408.0,"sma_120":14636.58},{"date":"2024-12-20","open":13510,"high":13920,"low":12690,"close":13800,"volume":10787,"rsi_14":67.92,"sma_20":12822.5,"sma_60":13396.33,"sma_120":14608.25},{"date":"2024-12-23","open":13770,"high":13780,"low":13510,"close":13530,"volume":2864,"rsi_14":63.69,"sma_20":12849.0,"sma_60":13377.67,"sma_120":14579.17},{"date":"2024-12-24","open":13530,"high":13600,"low":13310,"close":13330,"volume":3379,"rsi_14":60.41,"sma_20":12863.0,"sma_60":13354.0,"sma_120":14548.33},{"date":"2024-12-26","open":13360,"high":13470,"low":13300,"close":13380,"volume":3092,"rsi_14":67.04,"sma_20":12884.0,"sma_60":13330.5,"sma_120":14517.92},{"date":"2024-12-27","open":13300,"high":13370,"low":13000,"close":13000,"volume":4153,"rsi_14":61.7,"sma_20":12886.0,"sma_60":13305.0,"sma_120":14486.67},{"date":"2024-12-30","open":13010,"high":14910,"low":12860,"close":13240,"volume":174667,"rsi_14":73.13,"sma_20":12905.5,"sma_60":13284.83,"sma_120":14457.92},{"date":"2025-01-02","open":13240,"high":13300,"low":13030,"close":13280,"volume":6874,"rsi_14":67.56,"sma_20":12941.5,"sma_60":13267.67,"sma_120":14429.5},{"date":"2025-01-03","open":13300,"high":13450,"low":13250,"close":13250,"volume":8182,"rsi_14":58.51,"sma_20":12978.0,"sma_60":13253.83,"sma_120":14400.75},{"date":"2025-01-06","open":13320,"high":13400,"low":13140,"close":13290,"volume":4127,"rsi_14":55.16,"sma_20":13016.5,"sma_60":13229.17,"sma_120":14368.42},{"date":"2025-01-07","open":13290,"high":13320,"low":13120,"close":13150,"volume":5528,"rsi_14":53.02,"sma_20":13066.0,"sma_60":13215.33,"sma_120":14335.0},{"date":"2025-01-08","open":13150,"high":13290,"low":13110,"close":13270,"volume":6357,"rsi_14":53.02,"sma_20":13125.0,"sma_60":13200.5,"sma_120":14302.75},{"date":"2025-01-09","open":13270,"high":13270,"low":13000,"close":13220,"volume":6484,"rsi_14":53.48,"sma_20":13207.5,"sma_60":13185.17,"sma_120":14271.42},{"date":"2025-01-10","open":13200,"high":13200,"low":13100,"close":13200,"volume":1186,"rsi_14":45.23,"sma_20":13256.0,"sma_60":13170.33,"sma_120":14240.5},{"date":"2025-01-13","open":13060,"high":13160,"low":13030,"close":13030,"volume":2140,"rsi_14":32.26,"sma_20":13265.5,"sma_60":13150.5,"sma_120":14207.83},{"date":"2025-01-14","open":13030,"high":13330,"low":13000,"close":13120,"volume":2326,"rsi_14":31.52,"sma_20":13268.5,"sma_60":13131.17,"sma_120":14177.75},{"date":"2025-01-15","open":13190,"high":13210,"low":13020,"close":13120,"volume":1182,"rsi_14":36.94,"sma_20":13274.0,"sma_60":13115.67,"sma_120":14147.92},{"date":"2025-01-16","open":13070,"high":13500,"low":13070,"close":13210,"volume":3068,"rsi_14":45.89,"sma_20":13278.0,"sma_60":13101.17,"sma_120":14121.0},{"date":"2025-01-17","open":13280,"high":13300,"low":13100,"close":13130,"volume":2126,"rsi_14":41.61,"sma_20":13281.5,"sma_60":13088.17,"sma_120":14093.08},{"date":"2025-01-20","open":13200,"high":13200,"low":12990,"close":13000,"volume":2768,"rsi_14":50.0,"sma_20":13262.0,"sma_60":13073.17,"sma_120":14065.17},{"date":"2025-01-21","open":13140,"high":13150,"low":12990,"close":13030,"volume":2435,"rsi_14":39.81,"sma_20":13229.0,"sma_60":13060.83,"sma_120":14037.33},{"date":"2025-01-22","open":12990,"high":13070,"low":12950,"close":12980,"volume":2240,"rsi_14":35.58,"sma_20":13188.0,"sma_60":13048.83,"sma_120":14009.08},{"date":"2025-01-23","open":12980,"high":12980,"low":12740,"close":12740,"volume":6035,"rsi_14":29.6,"sma_20":13148.5,"sma_60":13035.83,"sma_120":13982.75},{"date":"2025-01-24","open":12740,"high":12790,"low":12600,"close":12730,"volume":5849,"rsi_14":27.05,"sma_20":13118.5,"sma_60":13025.83,"sma_120":13955.33},{"date":"2025-01-31","open":12700,"high":12830,"low":12550,"close":12770,"volume":2479,"rsi_14":33.04,"sma_20":13088.0,"sma_60":13016.5,"sma_120":13928.5},{"date":"2025-02-03","open":12600,"high":12710,"low":12500,"close":12590,"volume":3779,"rsi_14":21.19,"sma_20":13067.5,"sma_60":13003.5,"sma_120":13904.25},{"date":"2025-02-04","open":12540,"high":12670,"low":12480,"close":12580,"volume":4637,"rsi_14":21.93,"sma_20":13034.5,"sma_60":12991.33,"sma_120":13878.83},{"date":"2025-02-05","open":12580,"high":12670,"low":12490,"close":12590,"volume":3829,"rsi_14":23.01,"sma_20":13000.0,"sma_60":12976.67,"sma_120":13850.08},{"date":"2025-02-06","open":12500,"high":12650,"low":12450,"close":12600,"volume":7433,"rsi_14":27.84,"sma_20":12967.5,"sma_60":12961.17,"sma_120":13825.17},{"date":"2025-02-07","open":12600,"high":12650,"low":12460,"close":12520,"volume":2335,"rsi_14":18.75,"sma_20":12929.0,"sma_60":12947.17,"sma_120":13812.83},{"date":"2025-02-10","open":12580,"high":12600,"low":12450,"close":12510,"volume":2116,"rsi_14":18.56,"sma_20":12897.0,"sma_60":12934.83,"sma_120":13796.67},{"date":"2025-02-11","open":12600,"high":12600,"low":12440,"close":12560,"volume":3659,"rsi_14":15.05,"sma_20":12861.5,"sma_60":12919.5,"sma_120":13775.08},{"date":"2025-02-12","open":12640,"high":12640,"low":12460,"close":12470,"volume":1201,"rsi_14":14.89,"sma_20":12824.0,"sma_60":12906.33,"sma_120":13752.75},{"date":"2025-02-13","open":12520,"high":12520,"low":12420,"close":12460,"volume":2304,"rsi_14":17.07,"sma_20":12787.0,"sma_60":12897.5,"sma_120":13725.75},{"date":"2025-02-14","open":12530,"high":12600,"low":12370,"close":12520,"volume":3733,"rsi_14":20.0,"sma_20":12761.5,"sma_60":12892.5,"sma_120":13695.08},{"date":"2025-02-17","open":12330,"high":14470,"low":12330,"close":12960,"volume":229197,"rsi_14":49.19,"sma_20":12753.5,"sma_60":12898.67,"sma_120":13669.17},{"date":"2025-02-18","open":12960,"high":13600,"low":12790,"close":13100,"volume":23625,"rsi_14":65.79,"sma_20":12752.5,"sma_60":12907.5,"sma_120":13643.67},{"date":"2025-02-19","open":13210,"high":13210,"low":12880,"close":13070,"volume":10324,"rsi_14":64.66,"sma_20":12745.5,"sma_60":12911.5,"sma_120":13620.33},{"date":"2025-02-20","open":13150,"high":13240,"low":12930,"close":13090,"volume":6576,"rsi_14":64.04,"sma_20":12743.5,"sma_60":12913.67,"sma_120":13594.67},{"date":"2025-02-21","open":12980,"high":13090,"low":12950,"close":13010,"volume":4009,"rsi_14":70.19,"sma_20":12744.0,"sma_60":12915.0,"sma_120":13565.58},{"date":"2025-02-24","open":12930,"high":13060,"low":12930,"close":12990,"volume":1311,"rsi_14":69.52,"sma_20":12742.0,"sma_60":12916.67,"sma_120":13538.25},{"date":"2025-02-25","open":13080,"high":13080,"low":12880,"close":12880,"volume":4909,"rsi_14":62.61,"sma_20":12737.0,"sma_60":12915.83,"sma_120":13510.17},{"date":"2025-02-26","open":12890,"high":12990,"low":12830,"close":12950,"volume":3622,"rsi_14":64.46,"sma_20":12747.5,"sma_60":12915.0,"sma_120":13483.58},{"date":"2025-02-27","open":13000,"high":13000,"low":12860,"close":12940,"volume":1692,"rsi_14":68.42,"sma_20":12758.0,"sma_60":12913.17,"sma_120":13459.0},{"date":"2025-02-28","open":12970,"high":12970,"low":12760,"close":12830,"volume":4156,"rsi_14":62.9,"sma_20":12761.0,"sma_60":12911.0,"sma_120":13432.83},{"date":"2025-03-04","open":12830,"high":12830,"low":12620,"close":12700,"volume":4349,"rsi_14":55.3,"sma_20":12766.5,"sma_60":12906.67,"sma_120":13407.17},{"date":"2025-03-05","open":12700,"high":12770,"low":12630,"close":12740,"volume":3771,"rsi_14":60.63,"sma_20":12774.5,"sma_60":12904.83,"sma_120":13382.75},{"date":"2025-03-06","open":12740,"high":12970,"low":12600,"close":12680,"volume":3799,"rsi_14":58.33,"sma_20":12779.0,"sma_60":12906.83,"sma_120":13358.75},{"date":"2025-03-07","open":12750,"high":12750,"low":12560,"close":12630,"volume":3921,"rsi_14":54.2,"sma_20":12780.5,"sma_60":12908.67,"sma_120":13335.33},{"date":"2025-03-10","open":12620,"high":12700,"low":12500,"close":12590,"volume":5515,"rsi_14":29.67,"sma_20":12784.0,"sma_60":12909.83,"sma_120":13313.0},{"date":"2025-03-11","open":12520,"high":12520,"low":12370,"close":12490,"volume":3213,"rsi_14":14.94,"sma_20":12783.0,"sma_60":12915.33,"sma_120":13293.25},{"date":"2025-03-12","open":12490,"high":12640,"low":12450,"close":12500,"volume":3673,"rsi_14":16.47,"sma_20":12780.0,"sma_60":12922.17,"sma_120":13274.5},{"date":"2025-03-13","open":12600,"high":12600,"low":12500,"close":12550,"volume":2933,"rsi_14":19.32,"sma_20":12784.0,"sma_60":12938.5,"sma_120":13261.17},{"date":"2025-03-14","open":12540,"high":12580,"low":12440,"close":12560,"volume":2220,"rsi_14":22.22,"sma_20":12789.0,"sma_60":12944.0,"sma_120":13245.33},{"date":"2025-03-17","open":12560,"high":12640,"low":12500,"close":12600,"volume":1375,"rsi_14":26.51,"sma_20":12793.0,"sma_60":12940.0,"sma_120":13232.5},{"date":"2025-03-18","open":12600,"high":12600,"low":12510,"close":12580,"volume":934,"rsi_14":29.73,"sma_20":12774.0,"sma_60":12932.0,"sma_120":13219.5},{"date":"2025-03-19","open":12480,"high":12600,"low":12480,"close":12570,"volume":1351,"rsi_14":22.06,"sma_20":12747.5,"sma_60":12924.67,"sma_120":13203.75},{"date":"2025-03-20","open":12600,"high":12600,"low":12530,"close":12540,"volume":2791,"rsi_14":21.43,"sma_20":12721.0,"sma_60":12914.83,"sma_120":13188.08},{"date":"2025-03-21","open":12450,"high":12520,"low":12400,"close":12450,"volume":5269,"rsi_14":22.06,"sma_20":12689.0,"sma_60":12904.67,"sma_120":13172.17},{"date":"2025-03-24","open":12400,"high":12500,"low":12330,"close":12400,"volume":3186,"rsi_14":25.0,"sma_20":12658.5,"sma_60":12888.17,"sma_120":13154.58},{"date":"2025-03-25","open":12360,"high":12400,"low":12360,"close":12400,"volume":2149,"rsi_14":19.64,"sma_20":12629.0,"sma_60":12866.67,"sma_120":13137.33},{"date":"2025-03-26","open":12400,"high":12570,"low":12380,"close":12440,"volume":2840,"rsi_14":27.78,"sma_20":12607.0,"sma_60":12844.0,"sma_120":13120.17},{"date":"2025-03-27","open":12440,"high":12490,"low":12360,"close":12380,"volume":2380,"rsi_14":27.27,"sma_20":12578.5,"sma_60":12824.83,"sma_120":13101.25},{"date":"2025-03-28","open":12410,"high":12580,"low":12340,"close":12380,"volume":2271,"rsi_14":29.41,"sma_20":12550.5,"sma_60":12809.0,"sma_120":13081.5},{"date":"2025-03-31","open":11960,"high":12420,"low":11960,"close":12140,"volume":4689,"rsi_14":23.08,"sma_20":12516.0,"sma_60":12788.33,"sma_120":13059.42},{"date":"2025-04-01","open":12000,"high":12260,"low":11900,"close":12200,"volume":25998,"rsi_14":28.57,"sma_20":12491.0,"sma_60":12775.0,"sma_120":13040.0},{"date":"2025-04-02","open":12270,"high":12300,"low":12030,"close":12200,"volume":3397,"rsi_14":23.08,"sma_20":12464.0,"sma_60":12757.67,"sma_120":13021.25},{"date":"2025-04-03","open":12100,"high":12400,"low":12050,"close":12190,"volume":2333,"rsi_14":21.54,"sma_20":12439.5,"sma_60":12739.5,"sma_120":13003.58},{"date":"2025-04-04","open":12050,"high":12290,"low":12050,"close":12180,"volume":2563,"rsi_14":16.13,"sma_20":12417.0,"sma_60":12721.67,"sma_120":12987.75},{"date":"2025-04-07","open":12300,"high":12340,"low":11900,"close":11950,"volume":8691,"rsi_14":12.05,"sma_20":12385.0,"sma_60":12699.33,"sma_120":12964.25},{"date":"2025-04-08","open":11960,"high":12100,"low":11810,"close":11920,"volume":6926,"rsi_14":11.76,"sma_20":12356.5,"sma_60":12678.83,"sma_120":12947.08},{"date":"2025-04-09","open":11890,"high":11920,"low":11660,"close":11660,"volume":7306,"rsi_14":9.26,"sma_20":12314.5,"sma_60":12652.0,"sma_120":12926.25},{"date":"2025-04-10","open":11790,"high":12150,"low":11750,"close":11850,"volume":6911,"rsi_14":24.58,"sma_20":12279.5,"sma_60":12629.17,"sma_120":12907.17},{"date":"2025-04-11","open":11910,"high":12240,"low":11910,"close":12200,"volume":6256,"rsi_14":43.24,"sma_20":12261.5,"sma_60":12612.5,"sma_120":12891.42},{"date":"2025-04-14","open":12120,"high":12210,"low":11600,"close":12130,"volume":5958,"rsi_14":41.29,"sma_20":12238.0,"sma_60":12597.5,"sma_120":12874.0},{"date":"2025-04-15","open":12130,"high":13170,"low":11810,"close":12380,"volume":16653,"rsi_14":48.3,"sma_20":12228.0,"sma_60":12585.17,"sma_120":12858.17},{"date":"2025-04-16","open":12450,"high":13530,"low":12380,"close":13120,"volume":62024,"rsi_14":65.16,"sma_20":12255.5,"sma_60":12585.17,"sma_120":12850.42},{"date":"2025-04-17","open":12980,"high":13200,"low":12910,"close":13120,"volume":6017,"rsi_14":65.16,"sma_20":12284.5,"sma_60":12583.67,"sma_120":12842.42},{"date":"2025-04-18","open":13000,"high":13460,"low":12800,"close":13250,"volume":12011,"rsi_14":73.82,"sma_20":12324.5,"sma_60":12585.67,"sma_120":12836.92},{"date":"2025-04-21","open":13250,"high":13290,"low":13000,"close":13050,"volume":3666,"rsi_14":67.21,"sma_20":12357.0,"sma_60":12586.5,"sma_120":12829.83},{"date":"2025-04-22","open":12810,"high":13050,"low":12800,"close":12820,"volume":5268,"rsi_14":61.48,"sma_20":12378.0,"sma_60":12583.0,"sma_120":12821.92},{"date":"2025-04-23","open":12900,"high":13030,"low":12820,"close":12940,"volume":6520,"rsi_14":63.35,"sma_20":12403.0,"sma_60":12582.33,"sma_120":12815.58},{"date":"2025-04-24","open":12850,"high":12990,"low":12800,"close":12910,"volume":3229,"rsi_14":62.9,"sma_20":12429.5,"sma_60":12585.17,"sma_120":12810.5},{"date":"2025-04-25","open":12990,"high":12990,"low":12820,"close":12860,"volume":3611,"rsi_14":67.17,"sma_20":12453.5,"sma_60":12587.33,"sma_120":12806.58},{"date":"2025-04-28","open":12880,"high":13000,"low":12650,"close":12840,"volume":6907,"rsi_14":67.42,"sma_20":12488.5,"sma_60":12588.5,"sma_120":12802.5},{"date":"2025-04-29","open":12830,"high":12890,"low":12770,"close":12850,"volume":3610,"rsi_14":74.9,"sma_20":12521.0,"sma_60":12592.83,"sma_120":12798.17},{"date":"2025-04-30","open":12830,"high":12860,"low":12680,"close":12750,"volume":1776,"rsi_14":69.57,"sma_20":12548.5,"sma_60":12595.67,"sma_120":12793.5},{"date":"2025-05-02","open":12850,"high":12850,"low":12600,"close":12600,"volume":4566,"rsi_14":59.52,"sma_20":12569.0,"sma_60":12595.83,"sma_120":12786.25},{"date":"2025-05-07","open":12650,"high":12650,"low":12500,"close":12600,"volume":5979,"rsi_14":61.58,"sma_20":12590.0,"sma_60":12595.83,"sma_120":12778.5},{"date":"2025-05-08","open":12580,"high":12810,"low":12390,"close":12700,"volume":14148,"rsi_14":58.51,"sma_20":12627.5,"sma_60":12598.83,"sma_120":12773.0},{"date":"2025-05-09","open":12610,"high":12850,"low":12590,"close":12640,"volume":4205,"rsi_14":30.0,"sma_20":12663.5,"sma_60":12601.0,"sma_120":12767.92},{"date":"2025-05-12","open":12640,"high":12700,"low":12570,"close":12640,"volume":5017,"rsi_14":30.0,"sma_20":12712.5,"sma_60":12602.33,"sma_120":12760.92},{"date":"2025-05-13","open":12660,"high":12780,"low":12660,"close":12740,"volume":4403,"rsi_14":28.21,"sma_20":12757.0,"sma_60":12606.83,"sma_120":12756.58},{"date":"2025-05-14","open":12840,"high":12850,"low":12620,"close":12810,"volume":7045,"rsi_14":38.46,"sma_20":12787.5,"sma_60":12612.67,"sma_120":12755.08},{"date":"2025-05-15","open":12820,"high":12850,"low":12720,"close":12720,"volume":2819,"rsi_14":44.44,"sma_20":12817.0,"sma_60":12616.0,"sma_120":12754.25},{"date":"2025-05-16","open":12720,"high":12750,"low":12540,"close":12610,"volume":5053,"rsi_14":31.46,"sma_20":12828.5,"sma_60":12610.17,"sma_120":12754.42},{"date":"2025-05-19","open":12620,"high":12640,"low":12280,"close":12380,"volume":7846,"rsi_14":25.69,"sma_20":12791.5,"sma_60":12598.17,"sma_120":12752.83},{"date":"2025-05-20","open":12450,"high":12480,"low":12250,"close":12360,"volume":4227,"rsi_14":26.42,"sma_20":12753.5,"sma_60":12586.33,"sma_120":12748.92},{"date":"2025-05-21","open":12360,"high":12500,"low":12210,"close":12210,"volume":9079,"rsi_14":23.53,"sma_20":12701.5,"sma_60":12571.67,"sma_120":12742.67},{"date":"2025-05-22","open":12220,"high":12320,"low":12190,"close":12260,"volume":4684,"rsi_14":26.02,"sma_20":12662.0,"sma_60":12559.17,"sma_120":12737.08},{"date":"2025-05-23","open":12340,"high":12430,"low":12230,"close":12300,"volume":5019,"rsi_14":30.77,"sma_20":12636.0,"sma_60":12547.67,"sma_120":12732.17},{"date":"2025-05-26","open":12320,"high":12320,"low":12110,"close":12240,"volume":3304,"rsi_14":33.33,"sma_20":12601.0,"sma_60":12537.0,"sma_120":12726.42},{"date":"2025-05-27","open":12240,"high":12260,"low":12080,"close":12110,"volume":8450,"rsi_14":29.75,"sma_20":12561.0,"sma_60":12523.0,"sma_120":12719.0},{"date":"2025-05-28","open":12120,"high":12400,"low":12040,"close":12370,"volume":8748,"rsi_14":37.96,"sma_20":12536.5,"sma_60":12513.5,"sma_120":12713.33},{"date":"2025-05-29","open":12330,"high":12470,"low":12270,"close":12370,"volume":6664,"rsi_14":39.69,"sma_20":12513.0,"sma_60":12505.83,"sma_120":12708.42},{"date":"2025-05-30","open":12370,"high":12420,"low":12300,"close":12380,"volume":3113,"rsi_14":40.15,"sma_20":12489.5,"sma_60":12500.5,"sma_120":12703.58},{"date":"2025-06-02","open":12300,"high":12520,"low":12300,"close":12520,"volume":5865,"rsi_14":41.91,"sma_20":12478.0,"sma_60":12496.83,"sma_120":12700.83},{"date":"2025-06-04","open":12520,"high":12800,"low":12520,"close":12760,"volume":7520,"rsi_14":48.37,"sma_20":12486.0,"sma_60":12498.17,"sma_120":12702.5},{"date":"2025-06-05","open":12700,"high":12890,"low":12700,"close":12720,"volume":4495,"rsi_14":50.0,"sma_20":12492.0,"sma_60":12499.67,"sma_120":12704.17},{"date":"2025-06-09","open":12720,"high":12950,"low":12720,"close":12810,"volume":5578,"rsi_14":56.85,"sma_20":12497.5,"sma_60":12503.33,"sma_120":12706.58},{"date":"2025-06-10","open":12810,"high":13000,"low":12660,"close":12770,"volume":11039,"rsi_14":65.35,"sma_20":12504.0,"sma_60":12508.0,"sma_120":12711.67},{"date":"2025-06-11","open":12790,"high":12890,"low":12760,"close":12840,"volume":7305,"rsi_14":68.18,"sma_20":12514.0,"sma_60":12513.67,"sma_120":12717.92},{"date":"2025-06-12","open":12890,"high":13000,"low":12800,"close":12880,"volume":7942,"rsi_14":77.69,"sma_20":12521.0,"sma_60":12519.17,"sma_120":12728.83},{"date":"2025-06-13","open":12990,"high":12990,"low":12630,"close":12870,"volume":7952,"rsi_14":76.07,"sma_20":12524.0,"sma_60":12524.33,"sma_120":12734.17},{"date":"2025-06-16","open":12830,"high":13250,"low":12670,"close":12890,"volume":6313,"rsi_14":75.65,"sma_20":12532.5,"sma_60":12529.17,"sma_120":12734.58},{"date":"2025-06-17","open":13000,"high":13000,"low":12740,"close":12840,"volume":4050,"rsi_14":76.32,"sma_20":12544.0,"sma_60":12533.5,"sma_120":12732.75},{"date":"2025-06-18","open":12730,"high":12930,"low":12730,"close":12810,"volume":5088,"rsi_14":83.65,"sma_20":12565.5,"sma_60":12537.5,"sma_120":12731.08},{"date":"2025-06-19","open":12800,"high":12810,"low":12700,"close":12720,"volume":3324,"rsi_14":70.11,"sma_20":12583.5,"sma_60":12540.5,"sma_120":12727.67},{"date":"2025-06-20","open":12740,"high":12790,"low":12610,"close":12750,"volume":5547,"rsi_14":71.11,"sma_20":12610.5,"sma_60":12545.5,"sma_120":12725.08},{"date":"2025-06-23","open":12790,"high":12790,"low":12620,"close":12630,"volume":7579,"rsi_14":62.38,"sma_20":12629.0,"sma_60":12549.33,"sma_120":12718.75},{"date":"2025-06-24","open":12630,"high":12770,"low":12600,"close":12720,"volume":5847,"rsi_14":60.42,"sma_20":12650.0,"sma_60":12554.67,"sma_120":12710.67},{"date":"2025-06-25","open":12750,"high":12750,"low":12570,"close":12660,"volume":5944,"rsi_14":43.59,"sma_20":12671.0,"sma_60":12558.33,"sma_120":12701.17},{"date":"2025-06-26","open":12650,"high":15350,"low":12600,"close":13500,"volume":2117312,"rsi_14":74.68,"sma_20":12740.5,"sma_60":12577.0,"sma_120":12700.92},{"date":"2025-06-27","open":13650,"high":15700,"low":13400,"close":13850,"volume":685328,"rsi_14":78.26,"sma_20":12814.5,"sma_60":12601.5,"sma_120":12705.25},{"date":"2025-06-30","open":14180,"high":16150,"low":13840,"close":14040,"volume":1204914,"rsi_14":81.91,"sma_20":12898.0,"sma_60":12633.17,"sma_120":12710.75},{"date":"2025-07-01","open":14360,"high":17000,"low":14320,"close":15640,"volume":3069222,"rsi_14":89.77,"sma_20":13061.0,"sma_60":12690.5,"sma_120":12732.75},{"date":"2025-07-02","open":15310,"high":15600,"low":14260,"close":14470,"volume":299569,"rsi_14":67.1,"sma_20":13158.5,"sma_60":12728.33,"sma_120":12743.0},{"date":"2025-07-03","open":14450,"high":14770,"low":13800,"close":13800,"volume":177939,"rsi_14":58.76,"sma_20":13210.5,"sma_60":12755.17,"sma_120":12747.33},{"date":"2025-07-04","open":14120,"high":15620,"low":13870,"close":14190,"volume":945781,"rsi_14":61.44,"sma_20":13284.0,"sma_60":12788.67,"sma_120":12755.17},{"date":"2025-07-07","open":14230,"high":14380,"low":13730,"close":13800,"volume":81635,"rsi_14":57.97,"sma_20":13333.5,"sma_60":12819.5,"sma_120":12759.42},{"date":"2025-07-08","open":13700,"high":13920,"low":13550,"close":13690,"volume":60033,"rsi_14":57.21,"sma_20":13379.5,"sma_60":12849.0,"sma_120":12763.92},{"date":"2025-07-09","open":13600,"high":13830,"low":13500,"close":13680,"volume":50196,"rsi_14":57.97,"sma_20":13421.5,"sma_60":12882.67,"sma_120":12767.33},{"date":"2025-07-10","open":13610,"high":13850,"low":13610,"close":13800,"volume":40912,"rsi_14":58.59,"sma_20":13467.5,"sma_60":12915.17,"sma_120":12772.17},{"date":"2025-07-11","open":13850,"high":14000,"low":13730,"close":13780,"volume":27313,"rsi_14":59.57,"sma_20":13513.0,"sma_60":12941.5,"sma_120":12777.0},{"date":"2025-07-14","open":13840,"high":14290,"low":13790,"close":13900,"volume":58958,"rsi_14":59.77,"sma_20":13563.5,"sma_60":12971.0,"sma_120":12784.25},{"date":"2025-07-15","open":13910,"high":13940,"low":13660,"close":13770,"volume":26422,"rsi_14":59.08,"sma_20":13610.0,"sma_60":12994.17,"sma_120":12789.67},{"date":"2025-07-16","open":13700,"high":13770,"low":13300,"close":13480,"volume":35909,"rsi_14":49.82,"sma_20":13643.5,"sma_60":13000.17,"sma_120":12792.67},{"date":"2025-07-17","open":13570,"high":13880,"low":13340,"close":13880,"volume":31069,"rsi_14":50.27,"sma_20":13701.5,"sma_60":13012.83,"sma_120":12798.25},{"date":"2025-07-18","open":13900,"high":13960,"low":13510,"close":13750,"volume":21562,"rsi_14":47.39,"sma_20":13751.5,"sma_60":13021.17,"sma_120":12803.42},{"date":"2025-07-21","open":13780,"high":13920,"low":13640,"close":13810,"volume":14618,"rsi_14":27.18,"sma_20":13810.5,"sma_60":13033.83,"sma_120":12810.17},{"date":"2025-07-22","open":13820,"high":13860,"low":13320,"close":13690,"volume":17570,"rsi_14":36.82,"sma_20":13859.0,"sma_60":13048.33,"sma_120":12815.67},{"date":"2025-07-23","open":13690,"high":14300,"low":13470,"close":13720,"volume":87251,"rsi_14":48.28,"sma_20":13912.0,"sma_60":13061.33,"sma_120":12821.83},{"date":"2025-07-24","open":13720,"high":13900,"low":13480,"close":13500,"volume":19118,"rsi_14":33.95,"sma_20":13912.0,"sma_60":13071.17,"sma_120":12828.17},{"date":"2025-07-25","open":13550,"high":13650,"low":13350,"close":13500,"volume":13707,"rsi_14":41.48,"sma_20":13894.5,"sma_60":13081.83,"sma_120":12834.58},{"date":"2025-07-28","open":13500,"high":13500,"low":13350,"close":13420,"volume":13390,"rsi_14":42.2,"sma_20":13863.5,"sma_60":13091.5,"sma_120":12840.0},{"date":"2025-07-29","open":13420,"high":13420,"low":13100,"close":13250,"volume":24208,"rsi_14":38.62,"sma_20":13744.0,"sma_60":13098.17,"sma_120":12845.5},{"date":"2025-07-30","open":13250,"high":13570,"low":13160,"close":13390,"volume":16372,"rsi_14":39.27,"sma_20":13690.0,"sma_60":13108.83,"sma_120":12852.25},{"date":"2025-07-31","open":13320,"high":13440,"low":13140,"close":13380,"volume":10160,"rsi_14":39.47,"sma_20":13669.0,"sma_60":13121.83,"sma_120":12858.83},{"date":"2025-08-01","open":13280,"high":13280,"low":12900,"close":13000,"volume":17449,"rsi_14":29.17,"sma_20":13609.5,"sma_60":13128.5,"sma_120":12862.17},{"date":"2025-08-04","open":13000,"high":13320,"low":12900,"close":13170,"volume":6762,"rsi_14":36.36,"sma_20":13578.0,"sma_60":13136.33,"sma_120":12867.58},{"date":"2025-08-05","open":13010,"high":13400,"low":13010,"close":13170,"volume":7838,"rsi_14":41.88,"sma_20":13552.0,"sma_60":13145.17,"sma_120":12873.08},{"date":"2025-08-06","open":13200,"high":13400,"low":13200,"close":13380,"volume":7655,"rsi_14":35.47,"sma_20":13537.0,"sma_60":13157.5,"sma_120":12879.92},{"date":"2025-08-07","open":13460,"high":13460,"low":13210,"close":13270,"volume":7375,"rsi_14":35.88,"sma_20":13510.5,"sma_60":13166.33,"sma_120":12886.58},{"date":"2025-08-08","open":13360,"high":13450,"low":12750,"close":13340,"volume":13354,"rsi_14":36.26,"sma_20":13488.5,"sma_60":13175.17,"sma_120":12893.92},{"date":"2025-08-11","open":13340,"high":13340,"low":12910,"close":13080,"volume":22384,"rsi_14":33.51,"sma_20":13447.5,"sma_60":13181.17,"sma_120":12898.58},{"date":"2025-08-12","open":12970,"high":13200,"low":12970,"close":13010,"volume":7012,"rsi_14":31.22,"sma_20":13409.5,"sma_60":13187.83,"sma_120":12899.0},{"date":"2025-08-13","open":13000,"high":13290,"low":12910,"close":12960,"volume":7812,"rsi_14":34.3,"sma_20":13383.5,"sma_60":13197.5,"sma_120":12897.83},{"date":"2025-08-14","open":13020,"high":13090,"low":12900,"close":12950,"volume":9060,"rsi_14":34.1,"sma_20":13337.0,"sma_60":13207.33,"sma_120":12896.83},{"date":"2025-08-18","open":12950,"high":12950,"low":12800,"close":12920,"volume":7557,"rsi_14":35.12,"sma_20":13295.5,"sma_60":13219.17,"sma_120":12895.42},{"date":"2025-08-19","open":13020,"high":13020,"low":12750,"close":12840,"volume":8295,"rsi_14":37.11,"sma_20":13247.0,"sma_60":13228.83,"sma_120":12894.0},{"date":"2025-08-20","open":12840,"high":12840,"low":12490,"close":12720,"volume":11623,"rsi_14":28.66,"sma_20":13198.5,"sma_60":13235.83,"sma_120":12891.75},{"date":"2025-08-21","open":12910,"high":12910,"low":12660,"close":12680,"volume":7559,"rsi_14":28.12,"sma_20":13146.5,"sma_60":13243.17,"sma_120":12890.08},{"date":"2025-08-22","open":12870,"high":12870,"low":12680,"close":12840,"volume":4255,"rsi_14":44.2,"sma_20":13113.5,"sma_60":13255.33,"sma_120":12889.17},{"date":"2025-08-25","open":12860,"high":12930,"low":12800,"close":12880,"volume":4006,"rsi_14":38.4,"sma_20":13082.5,"sma_60":13263.83,"sma_120":12888.67},{"date":"2025-08-26","open":12860,"high":12950,"low":12700,"close":12710,"volume":4350,"rsi_14":33.8,"sma_20":13047.0,"sma_60":13269.5,"sma_120":12887.67},{"date":"2025-08-27","open":12710,"high":12810,"low":12560,"close":12570,"volume":6410,"rsi_14":20.0,"sma_20":13013.0,"sma_60":13272.67,"sma_120":12886.58},{"date":"2025-08-28","open":12470,"high":12660,"low":12430,"close":12530,"volume":5616,"rsi_14":21.09,"sma_20":12970.0,"sma_60":13272.83,"sma_120":12884.83},{"date":"2025-08-29","open":12530,"high":12550,"low":12400,"close":12510,"volume":10634,"rsi_14":16.26,"sma_20":12926.5,"sma_60":13268.67,"sma_120":12883.42},{"date":"2025-09-01","open":12670,"high":12670,"low":12380,"close":12380,"volume":7089,"rsi_14":18.18,"sma_20":12895.5,"sma_60":13263.0,"sma_120":12881.33},{"date":"2025-09-02","open":12380,"high":12500,"low":12240,"close":12390,"volume":5929,"rsi_14":20.19,"sma_20":12856.5,"sma_60":13256.0,"sma_120":12879.67},{"date":"2025-09-03","open":12500,"high":12500,"low":12310,"close":12400,"volume":5424,"rsi_14":22.0,"sma_20":12818.0,"sma_60":13249.83,"sma_120":12878.92},{"date":"2025-09-04","open":12400,"high":12510,"low":12350,"close":12440,"volume":2266,"rsi_14":25.24,"sma_20":12771.0,"sma_60":13243.17,"sma_120":12878.42},{"date":"2025-09-05","open":12440,"high":12520,"low":12380,"close":12460,"volume":5436,"rsi_14":27.45,"sma_20":12730.5,"sma_60":13236.17,"sma_120":12877.67},{"date":"2025-09-08","open":12640,"high":12640,"low":12380,"close":12490,"volume":4790,"rsi_14":31.96,"sma_20":12688.0,"sma_60":13229.83,"sma_120":12877.08},{"date":"2025-09-09","open":12540,"high":12540,"low":12290,"close":12410,"volume":5962,"rsi_14":33.33,"sma_20":12654.5,"sma_60":13221.83,"sma_120":12875.5},{"date":"2025-09-10","open":12500,"high":12740,"low":12350,"close":12550,"volume":9072,"rsi_14":43.69,"sma_20":12631.5,"sma_60":13217.0,"sma_120":12875.25},{"date":"2025-09-11","open":12530,"high":12650,"low":12490,"close":12630,"volume":5429,"rsi_14":38.95,"sma_20":12615.0,"sma_60":13214.0,"sma_120":12875.75},{"date":"2025-09-12","open":12630,"high":12700,"low":12530,"close":12690,"volume":4147,"rsi_14":40.21,"sma_20":12602.0,"sma_60":13213.5,"sma_120":12877.0},{"date":"2025-09-15","open":12700,"high":12730,"low":12580,"close":12590,"volume":6408,"rsi_14":43.33,"sma_20":12585.5,"sma_60":13210.83,"sma_120":12878.17},{"date":"2025-09-16","open":12520,"high":12670,"low":12480,"close":12490,"volume":14227,"rsi_14":45.35,"sma_20":12568.0,"sma_60":13208.5,"sma_120":12878.92},{"date":"2025-09-17","open":12490,"high":12500,"low":12320,"close":12410,"volume":12080,"rsi_14":43.33,"sma_20":12552.5,"sma_60":13203.33,"sma_120":12879.0},{"date":"2025-09-18","open":12410,"high":12600,"low":12330,"close":12400,"volume":5328,"rsi_14":43.82,"sma_20":12538.5,"sma_60":13199.0,"sma_120":12878.67},{"date":"2025-09-19","open":12360,"high":12490,"low":12350,"close":12420,"volume":6363,"rsi_14":52.56,"sma_20":12517.5,"sma_60":13181.0,"sma_120":12879.0},{"date":"2025-09-22","open":12420,"high":12420,"low":12250,"close":12260,"volume":12691,"rsi_14":43.01,"sma_20":12486.5,"sma_60":13154.5,"sma_120":12878.0},{"date":"2025-09-23","open":12260,"high":12280,"low":12090,"close":12120,"volume":12997,"rsi_14":36.79,"sma_20":12457.0,"sma_60":13122.5,"sma_120":12877.83},{"date":"2025-09-24","open":12120,"high":12180,"low":11950,"close":11970,"volume":15439,"rsi_14":29.91,"sma_20":12427.0,"sma_60":13061.33,"sma_120":12875.92},{"date":"2025-09-25","open":11970,"high":12160,"low":11960,"close":12140,"volume":6292,"rsi_14":37.88,"sma_20":12407.5,"sma_60":13022.5,"sma_120":12875.42},{"date":"2025-09-26","open":12160,"high":12190,"low":11950,"close":12020,"volume":5265,"rsi_14":33.33,"sma_20":12383.0,"sma_60":12992.83,"sma_120":12874.0},{"date":"2025-09-29","open":12240,"high":12240,"low":12030,"close":12160,"volume":5799,"rsi_14":41.5,"sma_20":12372.0,"sma_60":12959.0,"sma_120":12873.83},{"date":"2025-09-30","open":12160,"high":12900,"low":12060,"close":12250,"volume":12789,"rsi_14":39.44,"sma_20":12365.0,"sma_60":12933.17,"sma_120":12876.33},{"date":"2025-10-01","open":12240,"high":12330,"low":12180,"close":12280,"volume":4317,"rsi_14":37.23,"sma_20":12359.0,"sma_60":12909.67,"sma_120":12879.33},{"date":"2025-10-02","open":12340,"high":12450,"low":12220,"close":12230,"volume":7905,"rsi_14":33.09,"sma_20":12348.5,"sma_60":12885.5,"sma_120":12884.08},{"date":"2025-10-10","open":12240,"high":12260,"low":11970,"close":12140,"volume":16699,"rsi_14":33.33,"sma_20":12332.5,"sma_60":12857.83,"sma_120":12886.5},{"date":"2025-10-13","open":12020,"high":12250,"low":11920,"close":12060,"volume":12339,"rsi_14":33.83,"sma_20":12311.0,"sma_60":12829.17,"sma_120":12885.33},{"date":"2025-10-14","open":12060,"high":12070,"low":11970,"close":12050,"volume":7108,"rsi_14":35.71,"sma_20":12293.0,"sma_60":12798.33,"sma_120":12884.67},{"date":"2025-10-15","open":12300,"high":12650,"low":12060,"close":12190,"volume":14686,"rsi_14":42.45,"sma_20":12275.0,"sma_60":12772.0,"sma_120":12883.08},{"date":"2025-10-16","open":12200,"high":12260,"low":12050,"close":12080,"volume":10950,"rsi_14":38.51,"sma_20":12247.5,"sma_60":12748.67,"sma_120":12874.42},{"date":"2025-10-17","open":12010,"high":12040,"low":11890,"close":11950,"volume":8762,"rsi_14":39.31,"sma_20":12210.5,"sma_60":12716.5,"sma_120":12864.67},{"date":"2025-10-20","open":12010,"high":12020,"low":11870,"close":11950,"volume":10265,"rsi_14":43.51,"sma_20":12178.5,"sma_60":12686.5,"sma_120":12853.83},{"date":"2025-10-21","open":12030,"high":12100,"low":11780,"close":11860,"volume":15504,"rsi_14":45.6,"sma_20":12147.0,"sma_60":12654.0,"sma_120":12843.92},{"date":"2025-10-22","open":11800,"high":12060,"low":11790,"close":11960,"volume":8311,"rsi_14":42.37,"sma_20":12124.5,"sma_60":12625.17,"sma_120":12836.75},{"date":"2025-10-23","open":12120,"high":12120,"low":11900,"close":12000,"volume":6962,"rsi_14":49.09,"sma_20":12104.5,"sma_60":12596.5,"sma_120":12828.92},{"date":"2025-10-24","open":12000,"high":12090,"low":11840,"close":11880,"volume":9186,"rsi_14":37.04,"sma_20":12077.5,"sma_60":12569.5,"sma_120":12820.33},{"date":"2025-10-27","open":11880,"high":11960,"low":11680,"close":11730,"volume":19617,"rsi_14":27.19,"sma_20":12051.0,"sma_60":12540.0,"sma_120":12810.92},{"date":"2025-10-28","open":11680,"high":11890,"low":11680,"close":11790,"volume":10317,"rsi_14":29.06,"sma_20":12034.5,"sma_60":12512.83,"sma_120":12802.17},{"date":"2025-10-29","open":11790,"high":11950,"low":11630,"close":11670,"volume":12770,"rsi_14":27.42,"sma_20":12019.5,"sma_60":12486.5,"sma_120":12792.33},{"date":"2025-10-30","open":11670,"high":11690,"low":11440,"close":11450,"volume":14048,"rsi_14":24.82,"sma_20":11985.0,"sma_60":12454.17,"sma_120":12781.5},{"date":"2025-10-31","open":11490,"high":11600,"low":11290,"close":11390,"volume":18710,"rsi_14":25.19,"sma_20":11953.5,"sma_60":12421.0,"sma_120":12771.42},{"date":"2025-11-03","open":11390,"high":12940,"low":11200,"close":11940,"volume":70784,"rsi_14":47.09,"sma_20":11942.5,"sma_60":12403.33,"sma_120":12765.92},{"date":"2025-11-04","open":11890,"high":11890,"low":11420,"close":11700,"volume":9364,"rsi_14":37.69,"sma_20":11915.0,"sma_60":12378.83,"sma_120":12757.58},{"date":"2025-11-05","open":11610,"high":11800,"low":11500,"close":11750,"volume":9626,"rsi_14":41.45,"sma_20":11888.5,"sma_60":12355.17,"sma_120":12750.17},{"date":"2025-11-06","open":11710,"high":11880,"low":11690,"close":11820,"volume":6578,"rsi_14":46.52,"sma_20":11868.0,"sma_60":12329.17,"sma_120":12743.33},{"date":"2025-11-07","open":11640,"high":11820,"low":11620,"close":11790,"volume":4711,"rsi_14":45.79,"sma_20":11850.5,"sma_60":12304.5,"sma_120":12735.42},{"date":"2025-11-10","open":11680,"high":11980,"low":11680,"close":11870,"volume":7751,"rsi_14":50.26,"sma_20":11841.0,"sma_60":12280.0,"sma_120":12727.58},{"date":"2025-11-11","open":11890,"high":11990,"low":11760,"close":11770,"volume":8138,"rsi_14":44.97,"sma_20":11827.0,"sma_60":12258.17,"sma_120":12719.67},{"date":"2025-11-12","open":11770,"high":11930,"low":11770,"close":11900,"volume":7393,"rsi_14":47.47,"sma_20":11812.5,"sma_60":12239.67,"sma_120":12713.75},{"date":"2025-11-13","open":11900,"high":11950,"low":11780,"close":11920,"volume":7458,"rsi_14":51.06,"sma_20":11804.5,"sma_60":12222.33,"sma_120":12709.92},{"date":"2025-11-14","open":12020,"high":12020,"low":11720,"close":11750,"volume":3846,"rsi_14":50.53,"sma_20":11794.5,"sma_60":12202.33,"sma_120":12704.83},{"date":"2025-11-17","open":11750,"high":12500,"low":11750,"close":12100,"volume":21458,"rsi_14":57.08,"sma_20":11802.0,"sma_60":12188.67,"sma_120":12703.92},{"date":"2025-11-18","open":12050,"high":12090,"low":11800,"close":11810,"volume":6730,"rsi_14":52.97,"sma_20":11799.5,"sma_60":12171.5,"sma_120":12700.17},{"date":"2025-11-19","open":11800,"high":11950,"low":11500,"close":11800,"volume":8238,"rsi_14":58.14,"sma_20":11791.5,"sma_60":12156.17,"sma_120":12696.0},{"date":"2025-11-20","open":11820,"high":11960,"low":11550,"close":11920,"volume":9395,"rsi_14":61.99,"sma_20":11787.5,"sma_60":12143.5,"sma_120":12693.33},{"date":"2025-11-21","open":11890,"high":12100,"low":11750,"close":11830,"volume":10329,"rsi_14":46.86,"sma_20":11785.0,"sma_60":12126.67,"sma_120":12691.0},{"date":"2025-11-24","open":11730,"high":11870,"low":11700,"close":11830,"volume":5052,"rsi_14":54.3,"sma_20":11790.0,"sma_60":12109.17,"sma_120":12686.5},{"date":"2025-11-25","open":11820,"high":11880,"low":11700,"close":11740,"volume":3263,"rsi_14":49.68,"sma_20":11787.5,"sma_60":12093.0,"sma_120":12681.25},{"date":"2025-11-26","open":11770,"high":11800,"low":11680,"close":11790,"volume":4252,"rsi_14":49.02,"sma_20":11793.5,"sma_60":12080.0,"sma_120":12676.33},{"date":"2025-11-27","open":11790,"high":11900,"low":11660,"close":11670,"volume":6307,"rsi_14":46.3,"sma_20":11804.5,"sma_60":12065.67,"sma_120":12669.25},{"date":"2025-11-28","open":11670,"high":11900,"low":11670,"close":11850,"volume":9220,"rsi_14":49.42,"sma_20":11827.5,"sma_60":12054.67,"sma_120":12661.67},{"date":"2025-12-01","open":11850,"high":11980,"low":11750,"close":11820,"volume":5454,"rsi_14":51.52,"sma_20":11821.5,"sma_60":12045.33,"sma_120":12654.17},{"date":"2025-12-02","open":11820,"high":11860,"low":11760,"close":11800,"volume":2610,"rsi_14":46.75,"sma_20":11826.5,"sma_60":12035.5,"sma_120":12645.75},{"date":"2025-12-03","open":11800,"high":12080,"low":11800,"close":12040,"volume":12573,"rsi_14":53.41,"sma_20":11841.0,"sma_60":12029.5,"sma_120":12639.67},{"date":"2025-12-04","open":12130,"high":12380,"low":11930,"close":12350,"volume":12202,"rsi_14":65.79,"sma_20":11867.5,"sma_60":12028.0,"sma_120":12635.58},{"date":"2025-12-05","open":12350,"high":12350,"low":12100,"close":12280,"volume":10211,"rsi_14":55.56,"sma_20":11892.0,"sma_60":12025.0,"sma_120":12630.58},{"date":"2025-12-08","open":12240,"high":12430,"low":12180,"close":12410,"volume":12461,"rsi_14":70.55,"sma_20":11919.0,"sma_60":12023.67,"sma_120":12626.75},{"date":"2025-12-09","open":12430,"high":12430,"low":12150,"close":12290,"volume":10883,"rsi_14":65.61,"sma_20":11945.0,"sma_60":12021.67,"sma_120":12621.75},{"date":"2025-12-10","open":12200,"high":12380,"low":12150,"close":12220,"volume":6934,"rsi_14":59.87,"sma_20":11961.0,"sma_60":12016.17,"sma_120":12616.58},{"date":"2025-12-11","open":12210,"high":12270,"low":12130,"close":12180,"volume":3087,"rsi_14":61.9,"sma_20":11974.0,"sma_60":12008.67,"sma_120":12611.33},{"date":"2025-12-12","open":12170,"high":12300,"low":12110,"close":12200,"volume":3389,"rsi_14":62.42,"sma_20":11996.5,"sma_60":12000.5,"sma_120":12607.0},{"date":"2025-12-15","open":12370,"high":12370,"low":12110,"close":12150,"volume":4287,"rsi_14":64.14,"sma_20":11999.0,"sma_60":11993.17,"sma_120":12602.0},{"date":"2025-12-16","open":12170,"high":12170,"low":11910,"close":11970,"volume":13430,"rsi_14":55.7,"sma_20":12007.0,"sma_60":11984.5,"sma_120":12596.5},{"date":"2025-12-17","open":11970,"high":12680,"low":11930,"close":12380,"volume":29366,"rsi_14":68.98,"sma_20":12036.0,"sma_60":11984.0,"sma_120":12593.67},{"date":"2025-12-18","open":12380,"high":12380,"low":12030,"close":12130,"volume":11808,"rsi_14":57.22,"sma_20":12046.5,"sma_60":11979.5,"sma_120":12589.25},{"date":"2025-12-19","open":12100,"high":12310,"low":12020,"close":12250,"volume":14810,"rsi_14":60.59,"sma_20":12067.5,"sma_60":11976.67,"sma_120":12578.83},{"date":"2025-12-22","open":12300,"high":12550,"low":12280,"close":12510,"volume":27447,"rsi_14":65.64,"sma_20":12101.5,"sma_60":11980.83,"sma_120":12567.67},{"date":"2025-12-23","open":12510,"high":12650,"low":12440,"close":12450,"volume":10589,"rsi_14":59.81,"sma_20":12137.0,"sma_60":11986.33,"sma_120":12554.42},{"date":"2025-12-24","open":12460,"high":12520,"low":12320,"close":12490,"volume":4816,"rsi_14":53.85,"sma_20":12172.0,"sma_60":11995.0,"sma_120":12528.17},{"date":"2025-12-26","open":12480,"high":12530,"low":12240,"close":12370,"volume":11406,"rsi_14":52.41,"sma_20":12207.0,"sma_60":11998.83,"sma_120":12510.67},{"date":"2025-12-29","open":12370,"high":12440,"low":12160,"close":12180,"volume":4880,"rsi_14":44.04,"sma_20":12223.5,"sma_60":12001.5,"sma_120":12497.17},{"date":"2025-12-30","open":12180,"high":12500,"low":11400,"close":12170,"volume":13078,"rsi_14":46.7,"sma_20":12241.0,"sma_60":12001.67,"sma_120":12480.33},{"date":"2026-01-02","open":12170,"high":12200,"low":12030,"close":12200,"volume":7414,"rsi_14":49.44,"sma_20":12261.0,"sma_60":12000.83,"sma_120":12467.0},{"date":"2026-01-05","open":12200,"high":12200,"low":11970,"close":12010,"volume":10518,"rsi_14":45.6,"sma_20":12259.5,"sma_60":11996.33,"sma_120":12453.0},{"date":"2026-01-06","open":12010,"high":12060,"low":11930,"close":11940,"volume":9323,"rsi_14":43.43,"sma_20":12239.0,"sma_60":11991.5,"sma_120":12438.5},{"date":"2026-01-07","open":11940,"high":11990,"low":11700,"close":11760,"volume":10554,"rsi_14":40.76,"sma_20":12213.0,"sma_60":11985.17,"sma_120":12421.5},{"date":"2026-01-08","open":11610,"high":11720,"low":11500,"close":11590,"volume":15375,"rsi_14":40.95,"sma_20":12172.0,"sma_60":11977.33,"sma_120":12403.25},{"date":"2026-01-09","open":11500,"high":11820,"low":11500,"close":11690,"volume":4714,"rsi_14":30.73,"sma_20":12142.0,"sma_60":11971.33,"sma_120":12384.83},{"date":"2026-01-12","open":11690,"high":11950,"low":11600,"close":11700,"volume":4453,"rsi_14":36.13,"sma_20":12116.0,"sma_60":11963.17,"sma_120":12367.58},{"date":"2026-01-13","open":11710,"high":11770,"low":11620,"close":11690,"volume":7522,"rsi_14":30.56,"sma_20":12091.5,"sma_60":11956.67,"sma_120":12352.67},{"date":"2026-01-14","open":11690,"high":11890,"low":11510,"close":11800,"volume":9119,"rsi_14":22.48,"sma_20":12071.5,"sma_60":11954.17,"sma_120":12335.33},{"date":"2026-01-15","open":11800,"high":11800,"low":11600,"close":11620,"volume":13083,"rsi_14":20.57,"sma_20":12045.0,"sma_60":11948.67,"sma_120":12317.58},{"date":"2026-01-16","open":11510,"high":11770,"low":11310,"close":11560,"volume":13494,"rsi_14":17.48,"sma_20":12024.5,"sma_60":11943.67,"sma_120":12298.83},{"date":"2026-01-19","open":11540,"high":11560,"low":11370,"close":11410,"volume":12076,"rsi_14":17.12,"sma_20":11976.0,"sma_60":11934.5,"sma_120":12279.83},{"date":"2026-01-20","open":11410,"high":11780,"low":11340,"close":11550,"volume":14329,"rsi_14":27.66,"sma_20":11947.0,"sma_60":11927.0,"sma_120":12261.75},{"date":"2026-01-21","open":11540,"high":11540,"low":11340,"close":11360,"volume":13314,"rsi_14":24.53,"sma_20":11902.5,"sma_60":11918.33,"sma_120":12243.92},{"date":"2026-01-22","open":11370,"high":11410,"low":11300,"close":11360,"volume":8002,"rsi_14":23.08,"sma_20":11845.0,"sma_60":11912.17,"sma_120":12226.08},{"date":"2026-01-23","open":11750,"high":11750,"low":11350,"close":11420,"volume":9172,"rsi_14":29.37,"sma_20":11793.5,"sma_60":11906.0,"sma_120":12209.42},{"date":"2026-01-26","open":11360,"high":11590,"low":11360,"close":11590,"volume":10730,"rsi_14":38.56,"sma_20":11748.5,"sma_60":11904.67,"sma_120":12195.58},{"date":"2026-01-27","open":11590,"high":11950,"low":11470,"close":11700,"volume":13085,"rsi_14":47.95,"sma_20":11715.0,"sma_60":11908.83,"sma_120":12181.5},{"date":"2026-01-28","open":11600,"high":11900,"low":11600,"close":11720,"volume":10161,"rsi_14":54.96,"sma_20":11692.0,"sma_60":11914.33,"sma_120":12167.67},{"date":"2026-01-29","open":11720,"high":11760,"low":11580,"close":11650,"volume":8927,"rsi_14":48.44,"sma_20":11666.0,"sma_60":11909.5,"sma_120":12156.42},{"date":"2026-01-30","open":11650,"high":11890,"low":11480,"close":11510,"volume":19014,"rsi_14":43.26,"sma_20":11631.5,"sma_60":11906.33,"sma_120":12142.58},{"date":"2026-02-02","open":11510,"high":11610,"low":11380,"close":11450,"volume":14790,"rsi_14":41.78,"sma_20":11603.5,"sma_60":11901.33,"sma_120":12128.25},{"date":"2026-02-03","open":11440,"high":11500,"low":11330,"close":11460,"volume":17970,"rsi_14":37.5,"sma_20":11579.5,"sma_60":11895.33,"sma_120":12112.25},{"date":"2026-02-04","open":11480,"high":11550,"low":11340,"close":11470,"volume":15743,"rsi_14":43.7,"sma_20":11565.0,"sma_60":11890.0,"sma_120":12097.25},{"date":"2026-02-05","open":11520,"high":12250,"low":11470,"close":11870,"volume":48667,"rsi_14":60.13,"sma_20":11579.0,"sma_60":11890.0,"sma_120":12085.0},{"date":"2026-02-06","open":11850,"high":11850,"low":11530,"close":11850,"volume":12940,"rsi_14":65.71,"sma_20":11587.0,"sma_60":11891.33,"sma_120":12074.75},{"date":"2026-02-09","open":11710,"high":11850,"low":11690,"close":11740,"volume":6449,"rsi_14":56.93,"sma_20":11589.0,"sma_60":11888.67,"sma_120":12064.17},{"date":"2026-02-10","open":11790,"high":11840,"low":11500,"close":11750,"volume":11584,"rsi_14":66.39,"sma_20":11592.0,"sma_60":11885.83,"sma_120":12054.08},{"date":"2026-02-11","open":11740,"high":11990,"low":11620,"close":11860,"volume":14794,"rsi_14":69.23,"sma_20":11595.0,"sma_60":11887.67,"sma_120":12045.0},{"date":"2026-02-12","open":11860,"high":12100,"low":11710,"close":11880,"volume":10581,"rsi_14":68.25,"sma_20":11608.0,"sma_60":11884.0,"sma_120":12036.33},{"date":"2026-02-13","open":11880,"high":11980,"low":11600,"close":11960,"volume":8288,"rsi_14":65.81,"sma_20":11628.0,"sma_60":11886.5,"sma_120":12029.0},{"date":"2026-02-19","open":11960,"high":12070,"low":11840,"close":11940,"volume":16110,"rsi_14":61.11,"sma_20":11654.5,"sma_60":11888.83,"sma_120":12022.5},{"date":"2026-02-20","open":11940,"high":11980,"low":11850,"close":11870,"volume":10275,"rsi_14":56.64,"sma_20":11670.5,"sma_60":11888.0,"sma_120":12015.75},{"date":"2026-02-23","open":11870,"high":11980,"low":11720,"close":11860,"volume":11039,"rsi_14":59.81,"sma_20":11695.5,"sma_60":11888.5,"sma_120":12007.58},{"date":"2026-02-24","open":11860,"high":12090,"low":11780,"close":11870,"volume":24605,"rsi_14":69.15,"sma_20":11721.0,"sma_60":11889.17,"sma_120":11999.17},{"date":"2026-02-25","open":11880,"high":12200,"low":11880,"close":11960,"volume":14960,"rsi_14":76.29,"sma_20":11748.0,"sma_60":11892.83,"sma_120":11992.92},{"date":"2026-02-26","open":11850,"high":11900,"low":11700,"close":11710,"volume":21017,"rsi_14":60.33,"sma_20":11754.0,"sma_60":11891.5,"sma_120":11985.75},{"date":"2026-02-27","open":11710,"high":11960,"low":11600,"close":11840,"volume":8565,"rsi_14":63.91,"sma_20":11761.0,"sma_60":11894.33,"sma_120":11980.0},{"date":"2026-03-03","open":11850,"high":11850,"low":11500,"close":11510,"volume":14363,"rsi_14":35.71,"sma_20":11750.5,"sma_60":11888.67,"sma_120":11971.67},{"date":"2026-03-04","open":11350,"high":11430,"low":10680,"close":10950,"volume":34075,"rsi_14":25.0,"sma_20":11715.5,"sma_60":11874.17,"sma_120":11959.75},{"date":"2026-03-05","open":10950,"high":11270,"low":10900,"close":11040,"volume":19844,"rsi_14":30.34,"sma_20":11692.0,"sma_60":11861.5,"sma_120":11948.5},{"date":"2026-03-06","open":11040,"high":11150,"low":10920,"close":11000,"volume":5974,"rsi_14":29.28,"sma_20":11669.5,"sma_60":11844.17,"sma_120":11936.83},{"date":"2026-03-09","open":11000,"high":11000,"low":10640,"close":10670,"volume":16030,"rsi_14":20.69,"sma_20":11630.0,"sma_60":11816.17,"sma_120":11922.08},{"date":"2026-03-10","open":10730,"high":11000,"low":10730,"close":10860,"volume":5461,"rsi_14":26.82,"sma_20":11599.5,"sma_60":11792.5,"sma_120":11908.75},{"date":"2026-03-11","open":10870,"high":11450,"low":10870,"close":11270,"volume":14269,"rsi_14":36.36,"sma_20":11569.5,"sma_60":11773.5,"sma_120":11898.58},{"date":"2026-03-12","open":11590,"high":11590,"low":11100,"close":11120,"volume":5282,"rsi_14":34.59,"sma_20":11533.0,"sma_60":11754.0,"sma_120":11887.83},{"date":"2026-03-13","open":11070,"high":11230,"low":11000,"close":11040,"volume":9924,"rsi_14":34.46,"sma_20":11498.0,"sma_60":11734.33,"sma_120":11875.25},{"date":"2026-03-16","open":11040,"high":11300,"low":10980,"close":11220,"volume":3036,"rsi_14":38.73,"sma_20":11471.5,"sma_60":11718.33,"sma_120":11863.5},{"date":"2026-03-17","open":11280,"high":11320,"low":11220,"close":11300,"volume":4913,"rsi_14":40.21,"sma_20":11443.5,"sma_60":11703.33,"sma_120":11851.92},{"date":"2026-03-18","open":11250,"high":11370,"low":11250,"close":11320,"volume":4145,"rsi_14":38.73,"sma_20":11415.5,"sma_60":11689.5,"sma_120":11841.33},{"date":"2026-03-19","open":11220,"high":11390,"low":11160,"close":11270,"volume":4528,"rsi_14":41.67,"sma_20":11381.0,"sma_60":11677.83,"sma_120":11831.17},{"date":"2026-03-20","open":11270,"high":11410,"low":11270,"close":11380,"volume":5229,"rsi_14":41.22,"sma_20":11353.0,"sma_60":11661.17,"sma_120":11822.58},{"date":"2026-03-23","open":11350,"high":11450,"low":11300,"close":11360,"volume":7668,"rsi_14":46.75,"sma_20":11327.5,"sma_60":11648.33,"sma_120":11813.92},{"date":"2026-03-24","open":11460,"high":11460,"low":11300,"close":11320,"volume":4464,"rsi_14":60.34,"sma_20":11300.5,"sma_60":11632.83,"sma_120":11804.75},{"date":"2026-03-25","open":11330,"high":11540,"low":11330,"close":11520,"volume":8433,"rsi_14":62.63,"sma_20":11283.0,"sma_60":11616.33,"sma_120":11798.58},{"date":"2026-03-26","open":11630,"high":11630,"low":11390,"close":11410,"volume":6058,"rsi_14":60.41,"sma_20":11255.5,"sma_60":11599.0,"sma_120":11792.67},{"date":"2026-03-27","open":11410,"high":11410,"low":11200,"close":11380,"volume":3968,"rsi_14":71.26,"sma_20":11239.0,"sma_60":11580.5,"sma_120":11787.75},{"date":"2026-03-30","open":11380,"high":11380,"low":11100,"close":11200,"volume":7026,"rsi_14":60.24,"sma_20":11207.0,"sma_60":11561.0,"sma_120":11779.92},{"date":"2026-03-31","open":11300,"high":11310,"low":11100,"close":11130,"volume":3689,"rsi_14":44.7,"sma_20":11188.0,"sma_60":11543.5,"sma_120":11772.5},{"date":"2026-04-01","open":11190,"high":11290,"low":11160,"close":11260,"volume":2274,"rsi_14":55.38,"sma_20":11203.5,"sma_60":11528.33,"sma_120":11765.0},{"date":"2026-04-02","open":11290,"high":11290,"low":11090,"close":11160,"volume":3899,"rsi_14":54.55,"sma_20":11209.5,"sma_60":11511.0,"sma_120":11755.92},{"date":"2026-04-03","open":11120,"high":11210,"low":11110,"close":11160,"volume":1746,"rsi_14":47.37,"sma_20":11217.5,"sma_60":11496.83,"sma_120":11746.58},{"date":"2026-04-06","open":11160,"high":11160,"low":10820,"close":11050,"volume":6098,"rsi_14":39.32,"sma_20":11236.5,"sma_60":11482.0,"sma_120":11736.75},{"date":"2026-04-07","open":11050,"high":11150,"low":10700,"close":11000,"volume":4760,"rsi_14":36.67,"sma_20":11243.5,"sma_60":11469.33,"sma_120":11727.25},{"date":"2026-04-08","open":11110,"high":11200,"low":10940,"close":11170,"volume":6058,"rsi_14":46.21,"sma_20":11238.5,"sma_60":11462.33,"sma_120":11719.83},{"date":"2026-04-09","open":11190,"high":11190,"low":10960,"close":11090,"volume":7158,"rsi_14":38.76,"sma_20":11237.0,"sma_60":11452.33,"sma_120":11711.83},{"date":"2026-04-10","open":11190,"high":11480,"low":11060,"close":11300,"volume":20407,"rsi_14":47.97,"sma_20":11250.0,"sma_60":11445.67,"sma_120":11704.42},{"date":"2026-04-13","open":11360,"high":11530,"low":11160,"close":11510,"volume":9697,"rsi_14":55.76,"sma_20":11264.5,"sma_60":11442.67,"sma_120":11699.67},{"date":"2026-04-14","open":11570,"high":12000,"low":11250,"close":11630,"volume":12678,"rsi_14":53.5,"sma_20":11281.0,"sma_60":11439.83,"sma_120":11697.0},{"date":"2026-04-15","open":11630,"high":11710,"low":11630,"close":11690,"volume":7689,"rsi_14":59.21,"sma_20":11299.5,"sma_60":11441.0,"sma_120":11694.83},{"date":"2026-04-16","open":11750,"high":11830,"low":11540,"close":11830,"volume":6488,"rsi_14":63.8,"sma_20":11327.5,"sma_60":11445.5,"sma_120":11694.58},{"date":"2026-04-17","open":11830,"high":11890,"low":11690,"close":11820,"volume":7784,"rsi_14":71.23,"sma_20":11349.5,"sma_60":11452.33,"sma_120":11693.42},{"date":"2026-04-20","open":11820,"high":12000,"low":11710,"close":11900,"volume":12701,"rsi_14":76.19,"sma_20":11376.5,"sma_60":11458.17,"sma_120":11692.58},{"date":"2026-04-21","open":12100,"high":12100,"low":11710,"close":11720,"volume":12953,"rsi_14":65.13,"sma_20":11396.5,"sma_60":11464.17,"sma_120":11691.25},{"date":"2026-04-22","open":11800,"high":11810,"low":11650,"close":11730,"volume":3924,"rsi_14":69.93,"sma_20":11407.0,"sma_60":11470.33,"sma_120":11691.25},{"date":"2026-04-23","open":11730,"high":11770,"low":11460,"close":11520,"volume":6802,"rsi_14":60.98,"sma_20":11412.5,"sma_60":11472.0,"sma_120":11689.0},{"date":"2026-04-24","open":11520,"high":11650,"low":11460,"close":11620,"volume":4172,"rsi_14":67.48,"sma_20":11424.5,"sma_60":11472.5,"sma_120":11688.58},{"date":"2026-04-27","open":11620,"high":11700,"low":11510,"close":11550,"volume":8569,"rsi_14":66.67,"sma_20":11442.0,"sma_60":11470.0,"sma_120":11689.42},{"date":"2026-04-28","open":11470,"high":11530,"low":11210,"close":11420,"volume":6179,"rsi_14":57.76,"sma_20":11456.5,"sma_60":11465.0,"sma_120":11689.67},{"date":"2026-04-29","open":11530,"high":11590,"low":11250,"close":11300,"volume":4775,"rsi_14":56.36,"sma_20":11458.5,"sma_60":11459.17,"sma_120":11684.33},{"date":"2026-04-30","open":11300,"high":11360,"low":11240,"close":11340,"volume":6369,"rsi_14":51.35,"sma_20":11467.5,"sma_60":11456.33,"sma_120":11681.33},{"date":"2026-05-04","open":11400,"high":11410,"low":10900,"close":11050,"volume":17616,"rsi_14":35.26,"sma_20":11462.0,"sma_60":11449.67,"sma_120":11675.5},{"date":"2026-05-06","open":11050,"high":11100,"low":10820,"close":11000,"volume":13905,"rsi_14":28.86,"sma_20":11459.5,"sma_60":11442.0,"sma_120":11668.67},{"date":"2026-05-07","open":10970,"high":10990,"low":10810,"close":10820,"volume":7973,"rsi_14":22.98,"sma_20":11450.5,"sma_60":11431.17,"sma_120":11660.58},{"date":"2026-05-08","open":10820,"high":10900,"low":10110,"close":10660,"volume":21059,"rsi_14":14.11,"sma_20":11425.0,"sma_60":11411.0,"sma_120":11650.5},{"date":"2026-05-11","open":10710,"high":10740,"low":10200,"close":10550,"volume":24217,"rsi_14":13.29,"sma_20":11398.0,"sma_60":11389.33,"sma_120":11640.33},{"date":"2026-05-12","open":10550,"high":10550,"low":10250,"close":10400,"volume":37239,"rsi_14":8.33,"sma_20":11353.0,"sma_60":11367.0,"sma_120":11627.83},{"date":"2026-05-13","open":10650,"high":11160,"low":10220,"close":10670,"volume":41467,"rsi_14":22.22,"sma_20":11311.0,"sma_60":11349.0,"sma_120":11617.42},{"date":"2026-05-14","open":10560,"high":10770,"low":10310,"close":10480,"volume":7639,"rsi_14":19.81,"sma_20":11253.5,"sma_60":11326.0,"sma_120":11606.83},{"date":"2026-05-15","open":10490,"high":10580,"low":10210,"close":10230,"volume":12779,"rsi_14":19.43,"sma_20":11180.5,"sma_60":11298.5,"sma_120":11591.25},{"date":"2026-05-18","open":10100,"high":10200,"low":9910,"close":10070,"volume":12849,"rsi_14":14.29,"sma_20":11092.5,"sma_60":11267.0,"sma_120":11576.75},{"date":"2026-05-19","open":10020,"high":10150,"low":9870,"close":9920,"volume":12953,"rsi_14":13.78,"sma_20":10997.5,"sma_60":11233.33,"sma_120":11561.08},{"date":"2026-05-20","open":9850,"high":10000,"low":9500,"close":9600,"volume":12006,"rsi_14":12.7,"sma_20":10882.5,"sma_60":11195.5,"sma_120":11541.75},{"date":"2026-05-21","open":9600,"high":9830,"low":9300,"close":9450,"volume":28269,"rsi_14":12.55,"sma_20":10769.0,"sma_60":11155.33,"sma_120":11521.92},{"date":"2026-05-22","open":9510,"high":9910,"low":9510,"close":9860,"volume":8553,"rsi_14":23.94,"sma_20":10675.5,"sma_60":11121.83,"sma_120":11505.5},{"date":"2026-05-26","open":9900,"high":9990,"low":9520,"close":9800,"volume":9862,"rsi_14":26.05,"sma_20":10589.5,"sma_60":11085.83,"sma_120":11489.33},{"date":"2026-05-27","open":9730,"high":9850,"low":9500,"close":9700,"volume":23166,"rsi_14":25.56,"sma_20":10493.5,"sma_60":11052.33,"sma_120":11471.92},{"date":"2026-05-28","open":9700,"high":9750,"low":9500,"close":9550,"volume":18294,"rsi_14":25.86,"sma_20":10393.5,"sma_60":11014.17,"sma_120":11454.25},{"date":"2026-05-29","open":9540,"high":9590,"low":9200,"close":9340,"volume":12071,"rsi_14":25.37,"sma_20":10289.5,"sma_60":10978.0,"sma_120":11433.33},{"date":"2026-06-01","open":9340,"high":9350,"low":8700,"close":8810,"volume":26089,"rsi_14":21.94,"sma_20":10165.0,"sma_60":10942.33,"sma_120":11408.25},{"date":"2026-06-02","open":8740,"high":8810,"low":8300,"close":8800,"volume":20356,"rsi_14":22.97,"sma_20":10038.0,"sma_60":10905.0,"sma_120":11383.25},{"date":"2026-06-04","open":8300,"high":9000,"low":8300,"close":8610,"volume":7869,"rsi_14":14.24,"sma_20":9916.0,"sma_60":10865.17,"sma_120":11354.67},{"date":"2026-06-05","open":8610,"high":8950,"low":8440,"close":8660,"volume":7723,"rsi_14":16.79,"sma_20":9799.0,"sma_60":10831.67,"sma_120":11323.92},{"date":"2026-06-08","open":8450,"high":8660,"low":8260,"close":8390,"volume":7354,"rsi_14":16.67,"sma_20":9677.5,"sma_60":10790.5,"sma_120":11291.5},{"date":"2026-06-09","open":8200,"high":8500,"low":8200,"close":8350,"volume":2870,"rsi_14":17.42,"sma_20":9562.0,"sma_60":10741.83,"sma_120":11257.67},{"date":"2026-06-10","open":8380,"high":8420,"low":8120,"close":8240,"volume":6272,"rsi_14":17.69,"sma_20":9446.5,"sma_60":10693.83,"sma_120":11223.92},{"date":"2026-06-11","open":8240,"high":8260,"low":8100,"close":8160,"volume":4985,"rsi_14":19.49,"sma_20":9334.5,"sma_60":10645.83,"sma_120":11190.08},{"date":"2026-06-12","open":8120,"high":8480,"low":8000,"close":8330,"volume":8163,"rsi_14":26.47,"sma_20":9217.5,"sma_60":10597.67,"sma_120":11158.0},{"date":"2026-06-15","open":8320,"high":8400,"low":7990,"close":8040,"volume":17745,"rsi_14":9.73,"sma_20":9095.5,"sma_60":10543.33,"sma_120":11123.33},{"date":"2026-06-16","open":7970,"high":8090,"low":7700,"close":7700,"volume":37052,"rsi_14":8.66,"sma_20":8969.0,"sma_60":10483.0,"sma_120":11086.25},{"date":"2026-06-17","open":7600,"high":8250,"low":7600,"close":8040,"volume":21117,"rsi_14":20.14,"sma_20":8867.5,"sma_60":10429.17,"sma_120":11053.5},{"date":"2026-06-18","open":8040,"high":8040,"low":7660,"close":7760,"volume":17446,"rsi_14":19.24,"sma_20":8759.5,"sma_60":10368.83,"sma_120":11015.0},{"date":"2026-06-19","open":7730,"high":8000,"low":7690,"close":8000,"volume":15957,"rsi_14":27.21,"sma_20":8679.5,"sma_60":10312.83,"sma_120":10980.58},{"date":"2026-06-22","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":33.2,"sma_20":8607.0,"sma_60":10257.5,"sma_120":10945.17},{"date":"2026-06-23","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":33.33,"sma_20":8514.0,"sma_60":10198.83,"sma_120":10907.58},{"date":"2026-06-24","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":36.2,"sma_20":8424.0,"sma_60":10142.0,"sma_120":10870.5},{"date":"2026-06-25","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":34.72,"sma_20":8339.0,"sma_60":10085.67,"sma_120":10833.08},{"date":"2026-06-26","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":39.68,"sma_20":8261.5,"sma_60":10032.33,"sma_120":10796.67},{"date":"2026-06-29","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":40.54,"sma_20":8194.5,"sma_60":9980.17,"sma_120":10761.83},{"date":"2026-06-30","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":43.1,"sma_20":8154.0,"sma_60":9925.83,"sma_120":10727.08},{"date":"2026-07-01","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":45.18,"sma_20":8114.0,"sma_60":9873.17,"sma_120":10692.08},{"date":"2026-07-02","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":38.93,"sma_20":8083.5,"sma_60":9820.5,"sma_120":10658.67},{"date":"2026-07-03","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":48.33,"sma_20":8050.5,"sma_60":9769.67,"sma_120":10625.83},{"date":"2026-07-06","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":67.44,"sma_20":8031.0,"sma_60":9719.67,"sma_120":10594.5},{"date":"2026-07-07","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":46.15,"sma_20":8013.5,"sma_60":9666.83,"sma_120":10564.58},{"date":"2026-07-08","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":100.0,"sma_20":8001.5,"sma_60":9615.33,"sma_120":10533.83},{"date":"2026-07-09","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":100.0,"sma_20":7993.5,"sma_60":9560.33,"sma_120":10503.0},{"date":"2026-07-10","open":8000,"high":8000,"low":8000,"close":8000,"volume":0,"rsi_14":100.0,"sma_20":7977.0,"sma_60":9501.83,"sma_120":10472.25},{"date":"2026-07-13","open":7430,"high":7440,"low":5660,"close":6040,"volume":75282,"rsi_14":0.0,"sma_20":7877.0,"sma_60":9408.67,"sma_120":10424.25},{"date":"2026-07-14","open":6000,"high":6000,"low":4920,"close":5200,"volume":116521,"rsi_14":0.0,"sma_20":7752.0,"sma_60":9300.5,"sma_120":10370.75},{"date":"2026-07-15","open":5150,"high":5680,"low":5120,"close":5680,"volume":47930,"rsi_14":14.63,"sma_20":7634.0,"sma_60":9198.0,"sma_120":10321.75},{"date":"2026-07-16","open":5670,"high":7380,"low":5450,"close":6300,"volume":359264,"rsi_14":28.21,"sma_20":7561.0,"sma_60":9106.0,"sma_120":10279.17},{"date":"2026-07-20","open":6290,"high":6290,"low":5100,"close":5460,"volume":82348,"rsi_14":23.21,"sma_20":7434.0,"sma_60":8998.67,"sma_120":10228.42},{"date":"2026-07-21","open":5460,"high":5650,"low":5300,"close":5580,"volume":22797,"rsi_14":25.1,"sma_20":7313.0,"sma_60":8896.33,"sma_120":10180.25},{"date":"2026-07-22","open":5580,"high":5710,"low":5060,"close":5370,"volume":27578,"rsi_14":24.06,"sma_20":7181.5,"sma_60":8790.33,"sma_120":10130.33},{"date":"2026-07-23","open":5180,"high":5500,"low":5180,"close":5460,"volume":6091,"rsi_14":25.39,"sma_20":7054.5,"sma_60":8689.33,"sma_120":10080.67},{"date":"2026-07-24","open":5550,"high":5650,"low":5370,"close":5450,"volume":5429,"rsi_14":25.34,"sma_20":6927.0,"sma_60":8586.5,"sma_120":10029.5},{"date":"2026-07-27","open":5700,"high":6070,"low":5490,"close":5740,"volume":17939,"rsi_14":29.3,"sma_20":6814.0,"sma_60":8489.67,"sma_120":9979.83},{"date":"2026-07-28","open":5740,"high":5760,"low":5460,"close":5510,"volume":1871,"rsi_14":28.12,"sma_20":6689.5,"sma_60":8391.17,"sma_120":9928.08},{"date":"2026-07-29","open":5350,"high":5490,"low":5060,"close":5280,"volume":11463,"rsi_14":27.03,"sma_20":6553.5,"sma_60":8290.83,"sma_120":9875.0},{"date":"2026-07-30","open":5600,"high":5600,"low":5190,"close":5240,"volume":4254,"rsi_14":26.85,"sma_20":6415.5,"sma_60":8189.17,"sma_120":9822.75},{"date":"2026-07-31","open":5460,"high":5460,"low":5230,"close":5350,"volume":5146,"rsi_14":28.17,"sma_20":6283.0,"sma_60":8094.17,"sma_120":9771.92},{"date":"2026-08-03","open":5350,"high":5550,"low":5350,"close":5420,"volume":6007,"rsi_14":42.58,"sma_20":6154.0,"sma_60":8001.17,"sma_120":9721.58},{"date":"2026-08-04","open":5370,"high":5510,"low":5170,"close":5370,"volume":10693,"rsi_14":52.51,"sma_20":6022.5,"sma_60":7910.33,"sma_120":9670.75},{"date":"2026-08-05","open":5520,"high":5630,"low":5430,"close":5620,"volume":3489,"rsi_14":49.05,"sma_20":5903.5,"sma_60":7826.33,"sma_120":9618.67},{"date":"2026-08-06","open":5850,"high":5850,"low":5480,"close":5600,"volume":6312,"rsi_14":36.33,"sma_20":5783.5,"sma_60":7743.83,"sma_120":9566.58},{"date":"2026-08-07","open":5550,"high":5690,"low":5550,"close":5620,"volume":4369,"rsi_14":54.6,"sma_20":5664.5,"sma_60":7664.17,"sma_120":9515.58},{"date":"2026-08-10","open":5620,"high":5750,"low":5580,"close":5630,"volume":11932,"rsi_14":51.53,"sma_20":5546.0,"sma_60":7580.17,"sma_120":9464.58},{"date":"2026-08-11","open":5570,"high":5700,"low":5500,"close":5690,"volume":3552,"rsi_14":60.81,"sma_20":5528.5,"sma_60":7500.33,"sma_120":9413.17},{"date":"2026-08-12","open":5690,"high":5810,"low":5600,"close":5760,"volume":4130,"rsi_14":60.27,"sma_20":5556.5,"sma_60":7425.83,"sma_120":9362.17},{"date":"2026-08-13","open":5820,"high":6000,"low":5500,"close":5930,"volume":13592,"rsi_14":64.81,"sma_20":5569.0,"sma_60":7356.83,"sma_120":9311.92},{"date":"2026-08-14","open":5930,"high":6370,"low":5890,"close":6150,"volume":10064,"rsi_14":63.23,"sma_20":5561.5,"sma_60":7294.0,"sma_120":9263.67},{"date":"2026-08-18","open":6150,"high":6390,"low":5910,"close":5950,"volume":10044,"rsi_14":64.47,"sma_20":5586.0,"sma_60":7233.17,"sma_120":9214.33},{"date":"2026-08-19","open":5620,"high":5930,"low":5620,"close":5710,"volume":6020,"rsi_14":64.05,"sma_20":5592.5,"sma_60":7170.83,"sma_120":9163.08},{"date":"2026-08-20","open":6050,"high":6050,"low":5650,"close":5690,"volume":3337,"rsi_14":64.9,"sma_20":5608.5,"sma_60":7101.33,"sma_120":9111.58},{"date":"2026-08-21","open":5550,"high":5660,"low":5510,"close":5600,"volume":4648,"rsi_14":58.39,"sma_20":5615.5,"sma_60":7031.33,"sma_120":9058.58},{"date":"2026-08-24","open":5640,"high":5640,"low":5540,"close":5590,"volume":1794,"rsi_14":55.94,"sma_20":5622.5,"sma_60":6962.83,"sma_120":9007.58},{"date":"2026-08-25","open":5600,"high":5850,"low":5500,"close":5620,"volume":4665,"rsi_14":58.87,"sma_20":5616.5,"sma_60":6897.33,"sma_120":8955.75},{"date":"2026-08-26","open":5780,"high":5780,"low":5450,"close":5580,"volume":2321,"rsi_14":48.33,"sma_20":5620.0,"sma_60":6834.67,"sma_120":8906.33},{"date":"2026-08-27","open":5600,"high":5900,"low":5530,"close":5560,"volume":2276,"rsi_14":48.33,"sma_20":5634.0,"sma_60":6780.5,"sma_120":8861.42},{"date":"2026-08-28","open":5580,"high":5710,"low":5560,"close":5660,"volume":3322,"rsi_14":51.56,"sma_20":5655.0,"sma_60":6728.17,"sma_120":8816.58},{"date":"2026-08-31","open":5670,"high":5880,"low":5530,"close":5690,"volume":4466,"rsi_14":52.31,"sma_20":5672.0,"sma_60":6679.5,"sma_120":8772.33},{"date":"2026-09-01","open":5710,"high":5890,"low":5680,"close":5760,"volume":3951,"rsi_14":52.67,"sma_20":5689.0,"sma_60":6631.17,"sma_120":8731.42},{"date":"2026-09-02","open":5800,"high":5800,"low":5630,"close":5680,"volume":990,"rsi_14":46.97,"sma_20":5704.5,"sma_60":6586.0,"sma_120":8688.25},{"date":"2026-09-03","open":5630,"high":5680,"low":5570,"close":5610,"volume":3538,"rsi_14":36.89,"sma_20":5704.0,"sma_60":6540.33,"sma_120":8641.08},{"date":"2026-09-04","open":5610,"high":5750,"low":5590,"close":5590,"volume":2531,"rsi_14":22.55,"sma_20":5703.5,"sma_60":6496.17,"sma_120":8595.0},{"date":"2026-09-07","open":5610,"high":5620,"low":5540,"close":5600,"volume":3973,"rsi_14":28.92,"sma_20":5702.5,"sma_60":6453.5,"sma_120":8549.67},{"date":"2026-09-08","open":5600,"high":5600,"low":5450,"close":5480,"volume":10222,"rsi_14":33.8,"sma_20":5695.0,"sma_60":6406.0,"sma_120":8501.83},{"date":"2026-09-09","open":5510,"high":5600,"low":5300,"close":5370,"volume":9485,"rsi_14":30.0,"sma_20":5679.0,"sma_60":6361.5,"sma_120":8452.42},{"date":"2026-09-10","open":5460,"high":5600,"low":5330,"close":5360,"volume":7302,"rsi_14":33.33,"sma_20":5659.0,"sma_60":6322.5,"sma_120":8402.75},{"date":"2026-09-11","open":5360,"high":5400,"low":5320,"close":5390,"volume":1732,"rsi_14":36.49,"sma_20":5632.0,"sma_60":6278.33,"sma_120":8353.75},{"date":"2026-09-14","open":5410,"high":5440,"low":5320,"close":5380,"volume":2032,"rsi_14":33.33,"sma_20":5593.5,"sma_60":6238.67,"sma_120":8303.75},{"date":"2026-09-15","open":5430,"high":5440,"low":5330,"close":5390,"volume":2490,"rsi_14":36.23,"sma_20":5565.5,"sma_60":6195.17,"sma_120":8254.0},{"date":"2026-09-16","open":5590,"high":6430,"low":5380,"close":5720,"volume":9587,"rsi_14":58.0,"sma_20":5566.0,"sma_60":6157.17,"sma_120":8207.33},{"date":"2026-09-17","open":5650,"high":5980,"low":5610,"close":5750,"volume":5114,"rsi_14":54.84,"sma_20":5569.0,"sma_60":6119.67,"sma_120":8159.25},{"date":"2026-09-18","open":5700,"high":5950,"low":5650,"close":5890,"volume":2564,"rsi_14":59.62,"sma_20":5583.5,"sma_60":6084.5,"sma_120":8113.25},{"date":"2026-09-21","open":5820,"high":5820,"low":5600,"close":5690,"volume":1031,"rsi_14":47.01,"sma_20":5588.5,"sma_60":6046.0,"sma_120":8065.83},{"date":"2026-09-22","open":5680,"high":5960,"low":5580,"close":5720,"volume":3770,"rsi_14":51.79,"sma_20":5593.5,"sma_60":6008.0,"sma_120":8020.17},{"date":"2026-09-23","open":5630,"high":5700,"low":5570,"close":5600,"volume":1262,"rsi_14":49.57,"sma_20":5594.5,"sma_60":5968.0,"sma_120":7974.08},{"date":"2026-09-28","open":5890,"high":5890,"low":5560,"close":5640,"volume":1029,"rsi_14":52.1,"sma_20":5598.5,"sma_60":5928.67,"sma_120":7927.25},{"date":"2026-09-29","open":5570,"high":5580,"low":5510,"close":5510,"volume":2469,"rsi_14":46.56,"sma_20":5591.0,"sma_60":5887.17,"sma_120":7880.17},{"date":"2026-09-30","open":5540,"high":5550,"low":5420,"close":5540,"volume":5420,"rsi_14":52.46,"sma_20":5583.5,"sma_60":5846.17,"sma_120":7833.33},{"date":"2026-10-01","open":5430,"high":5610,"low":5430,"close":5610,"volume":2499,"rsi_14":60.17,"sma_20":5576.0,"sma_60":5806.33,"sma_120":7788.0},{"date":"2026-10-02","open":5650,"high":5650,"low":5250,"close":5560,"volume":4846,"rsi_14":58.2,"sma_20":5570.0,"sma_60":5765.67,"sma_120":7742.67},{"date":"2026-10-06","open":5570,"high":5690,"low":5490,"close":5650,"volume":5800,"rsi_14":60.16,"sma_20":5572.0,"sma_60":5726.5,"sma_120":7696.67},{"date":"2026-10-07","open":5700,"high":5700,"low":5500,"close":5650,"volume":4343,"rsi_14":60.63,"sma_20":5575.0,"sma_60":5687.33,"sma_120":7651.33},{"date":"2026-10-08","open":5630,"high":6010,"low":5400,"close":5670,"volume":3371,"rsi_14":60.94,"sma_20":5578.5,"sma_60":5648.5,"sma_120":7604.42},{"date":"2026-10-12","open":5600,"high":5900,"low":5390,"close":5670,"volume":4959,"rsi_14":47.37,"sma_20":5588.0,"sma_60":5609.67,"sma_120":7555.75},{"date":"2026-10-13","open":5550,"high":5590,"low":5290,"close":5520,"volume":8015,"rsi_14":39.25,"sma_20":5595.5,"sma_60":5601.0,"sma_120":7504.83},{"date":"2026-10-14","open":5390,"high":5510,"low":5250,"close":5470,"volume":3484,"rsi_14":28.57,"sma_20":5601.0,"sma_60":5605.5,"sma_120":7453.0},{"date":"2026-10-15","open":5270,"high":5270,"low":5130,"close":5200,"volume":2984,"rsi_14":26.67,"sma_20":5591.5,"sma_60":5597.5,"sma_120":7397.75},{"date":"2026-10-16","open":5200,"high":5480,"low":5150,"close":5240,"volume":3589,"rsi_14":27.36,"sma_20":5584.5,"sma_60":5579.83,"sma_120":7342.92},{"date":"2026-10-19","open":5240,"high":5400,"low":5220,"close":5290,"volume":2211,"rsi_14":34.34,"sma_20":5579.5,"sma_60":5577.0,"sma_120":7287.83},{"date":"2026-10-20","open":5590,"high":5610,"low":5260,"close":5330,"volume":5788,"rsi_14":34.34,"sma_20":5560.0,"sma_60":5572.83,"sma_120":7234.58},{"date":"2026-10-21","open":5330,"high":5570,"low":5270,"close":5390,"volume":1991,"rsi_14":43.48,"sma_20":5542.0,"sma_60":5573.17,"sma_120":7181.75},{"date":"2026-10-22","open":5390,"high":5390,"low":5220,"close":5320,"volume":4537,"rsi_14":38.54,"sma_20":5513.5,"sma_60":5570.83,"sma_120":7130.08},{"date":"2026-10-23","open":5240,"high":5310,"low":5140,"close":5310,"volume":1704}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":198.74,"pbr":2.26,"ttm_eps":null,"close":17030.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":416.09,"pbr":1.96,"ttm_eps":null,"close":14530.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":574.15,"pbr":1.75,"ttm_eps":null,"close":13240.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":438.9,"pbr":1.63,"ttm_eps":null,"close":12140.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1130.43,"pbr":1.9,"ttm_eps":null,"close":14040.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":276.46,"pbr":1.63,"ttm_eps":null,"close":12250.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":733.57,"pbr":1.61,"ttm_eps":null,"close":12170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":758.69,"pbr":1.5,"ttm_eps":null,"close":11130.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":30.9,"pbr":1.05,"ttm_eps":null,"close":8000.0}],"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":"인산가","phase":"above-fold","symbol_resolved":true}