{"status":"ok","report":{"price_analysis":{"current":3885.0,"change_1d":0.0,"change_7d":-10.0,"change_30d":-38.9,"high_30d":7370.0,"low_30d":3885.0,"position_in_range":0.0,"support":4233.5,"resistance":7021.5},"summary":"CJ씨푸드1우(011155)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 7.76억. 현재가 3,885원, 전일 대비 +0.0%, 30일 -38.9%. PER 79.9배 / ROE 0.8%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 22.00, 기관 순매수 40.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 79.9배입니다. ROE 0.8%입니다. 시가총액 7.76억. 매출 2003.20억, 영업이익 -4.99억.","grade":"C","comment":"PER 79.86배, ROE 0.84%","per":79.86,"pbr":1.59,"roe":0.84,"eps":48.64467675625424,"revenue":200319669362.0,"operating_income":-498950273.0,"net_income":1756461210.0,"market_cap":775523700,"profit_margin":0.88,"roa":0.43,"operating_margin":-0.25,"gross_margin":10.49,"debt_ratio":0.9336238285290748,"total_assets":171050439205.0,"total_equity":88461073287.0,"total_debt":82589365918.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-608.79)가 시그널선(-506.81)을 하회합니다(데드크로스). 현재가가 SMA20(5034)과 SMA60(6061) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3456~6613 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.85245901639344,"macd":-608.7944885170573,"macd_signal":-506.8053423548274,"sma_20":5034.5,"sma_60":6060.833333333333,"bb_upper":6612.742376823027,"bb_lower":3456.257623176972,"atr_14":459.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 22.00, 기관 순매수 40.00. 30일 누적: 외국인 638.00, 기관 90.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":22.0,"institutional_flow":40.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":61.0,"institution_net":40.0,"retail_net":-101.0},{"date":"2026-10-19","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-10-16","foreign_net":-1067.0,"institution_net":-10.0,"retail_net":1077.0},{"date":"2026-10-15","foreign_net":1020.0,"institution_net":-40.0,"retail_net":-980.0},{"date":"2026-10-14","foreign_net":25.0,"institution_net":-3.0,"retail_net":-22.0},{"date":"2026-10-13","foreign_net":15.0,"institution_net":18.0,"retail_net":-33.0},{"date":"2026-10-12","foreign_net":2.0,"institution_net":20.0,"retail_net":-22.0},{"date":"2026-10-08","foreign_net":17.0,"institution_net":10.0,"retail_net":-27.0},{"date":"2026-10-07","foreign_net":9.0,"institution_net":-1.0,"retail_net":-8.0},{"date":"2026-10-06","foreign_net":-13.0,"institution_net":5.0,"retail_net":8.0},{"date":"2026-10-02","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-30","foreign_net":4.0,"institution_net":-2.0,"retail_net":-2.0},{"date":"2026-09-29","foreign_net":24.0,"institution_net":10.0,"retail_net":-34.0},{"date":"2026-09-28","foreign_net":-2.0,"institution_net":-2.0,"retail_net":4.0},{"date":"2026-09-23","foreign_net":2.0,"institution_net":-7.0,"retail_net":5.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":10.0,"retail_net":-9.0},{"date":"2026-09-21","foreign_net":4.0,"institution_net":30.0,"retail_net":-34.0},{"date":"2026-09-18","foreign_net":-22.0,"institution_net":0.0,"retail_net":22.0},{"date":"2026-09-17","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-16","foreign_net":94.0,"institution_net":7.0,"retail_net":-101.0},{"date":"2026-09-15","foreign_net":396.0,"institution_net":5.0,"retail_net":-401.0},{"date":"2026-09-14","foreign_net":119.0,"institution_net":-10.0,"retail_net":-109.0},{"date":"2026-09-11","foreign_net":-5.0,"institution_net":-10.0,"retail_net":15.0},{"date":"2026-09-10","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-08","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":-25.0,"institution_net":-10.0,"retail_net":35.0},"d14":{"foreign_net":32.0,"institution_net":39.0,"retail_net":-71.0},"d30":{"foreign_net":638.0,"institution_net":90.0,"retail_net":-728.0}}},"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 79.86x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 -12.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.2,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":61.5,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.9,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-38.9,"unit":"%","percentile":18,"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":42,"summary":"순차입금비율 0.9x","metrics":[{"name":"순차입금비율","value":0.93,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 79.86x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -12.2%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.93,"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":10.49,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":79.86,"current_pbr":1.59,"per_5y_high":297.28,"per_5y_low":0.45,"per_5y_avg":34.04,"per_percentile":88.9,"pbr_5y_high":9.67,"pbr_5y_low":3.36,"pbr_5y_avg":7.09,"pbr_percentile":0.0,"per_5y_median":1.08,"pbr_5y_median":7.65,"history":[{"quarter":"2024-Q2","per":0.72,"pbr":9.67},{"quarter":"2024-Q3","per":0.45,"pbr":7.72},{"quarter":"2024-Q4","per":1.08,"pbr":8.19},{"quarter":"2025-Q1","per":1.82,"pbr":8.18},{"quarter":"2025-Q2","per":1.76,"pbr":7.65},{"quarter":"2025-Q3","per":297.28,"pbr":7.18},{"quarter":"2025-Q4","per":1.43,"pbr":6.7},{"quarter":"2026-Q1","per":1.08,"pbr":5.12},{"quarter":"2026-Q2","per":0.72,"pbr":3.36},{"quarter":"현재","per":79.86,"pbr":1.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":16850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8230.0,"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":0.72,"eps":29741.69,"close":21400.0,"source":"reported"},{"date":"2024-07","per":0.69,"eps":29741.69,"close":20600.0,"source":"reported"},{"date":"2024-08","per":0.63,"eps":29741.69,"close":18780.0,"source":"reported"},{"date":"2024-09","per":0.45,"eps":39714.25,"close":17750.0,"source":"reported"},{"date":"2024-10","per":0.45,"eps":39714.25,"close":17880.0,"source":"reported"},{"date":"2024-11","per":0.4,"eps":39714.25,"close":16020.0,"source":"reported"},{"date":"2024-12","per":1.08,"eps":17579.12,"close":18970.0,"source":"reported"},{"date":"2025-01","per":0.96,"eps":17579.12,"close":16930.0,"source":"reported"},{"date":"2025-02","per":0.92,"eps":17579.12,"close":16260.0,"source":"reported"},{"date":"2025-03","per":1.82,"eps":10448.0,"close":19020.0,"source":"reported"},{"date":"2025-04","per":1.72,"eps":10448.0,"close":17990.0,"source":"reported"},{"date":"2025-05","per":1.65,"eps":10448.0,"close":17230.0,"source":"reported"},{"date":"2025-06","per":1.76,"eps":10085.96,"close":17720.0,"source":"reported"},{"date":"2025-07","per":1.72,"eps":10085.96,"close":17360.0,"source":"reported"},{"date":"2025-08","per":1.68,"eps":10085.96,"close":16980.0,"source":"reported"},{"date":"2025-09","per":297.28,"eps":56.68,"close":16850.0,"source":"reported"},{"date":"2025-10","per":297.11,"eps":56.68,"close":16840.0,"source":"reported"},{"date":"2025-11","per":256.35,"eps":56.68,"close":14530.0,"source":"reported"},{"date":"2025-12","per":1.43,"eps":11468.4,"close":16400.0,"source":"reported"},{"date":"2026-01","per":1.43,"eps":11468.4,"close":16400.0,"source":"reported"},{"date":"2026-02","per":1.33,"eps":11468.4,"close":15310.0,"source":"reported"},{"date":"2026-03","per":1.08,"eps":11426.41,"close":12390.0,"source":"reported"},{"date":"2026-04","per":1.16,"eps":11426.41,"close":13260.0,"source":"reported"},{"date":"2026-05","per":1.06,"eps":11426.41,"close":12090.0,"source":"reported"},{"date":"2026-06","per":0.72,"eps":11439.24,"close":8230.0,"source":"reported"},{"date":"2026-07","per":0.59,"eps":11439.24,"close":6790.0,"source":"reported"},{"date":"2026-08","per":0.61,"eps":11439.24,"close":7030.0,"source":"reported"},{"date":"2026-09","per":0.51,"eps":11439.24,"close":5850.0,"source":"reported"},{"date":"2026-10","per":0.34,"eps":11439.24,"close":3885.0,"source":"reported"}],"trailing_per_history_meta":{"avg":30.26,"std":86.27,"upper_1sd":116.53,"lower_1sd":0.0,"current":0.34,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"79.9배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:02.497048+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008383341445496382,"dividend_yield":null,"eps":21.0,"revenue":48254180054.0,"operating_income":-578078685.0,"net_income":741599382.0,"market_cap":null,"profit_margin":0.015368603946230054,"operating_margin":-0.011979867533819601,"roa":0.0043355596480591915,"gross_margin":0.10492562547605236,"total_equity":88461073287.0,"total_assets":171050439205.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.98,"roe":-0.014720852812141522,"dividend_yield":null,"eps":-35.6,"revenue":54950315105.0,"operating_income":-1500000000.0,"net_income":-1286136871.0,"market_cap":null,"profit_margin":-0.02340545033349541,"operating_margin":-0.02727272727272727,"roa":-0.007175903820871673,"gross_margin":0.09872054498021245,"total_equity":87368366997.0,"total_assets":179229948325.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02590832625110581,"dividend_yield":null,"eps":11453.56,"revenue":47691610062.0,"operating_income":2213867094.0,"net_income":2290712023.0,"market_cap":null,"profit_margin":0.04803176114251607,"operating_margin":0.04642047293270096,"roa":0.013528035934755841,"gross_margin":0.16444858206305443,"total_equity":88416055935.0,"total_assets":169330716894.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":25714.29,"pbr":3.07,"roe":0.00012139727238608765,"dividend_yield":null,"eps":0.28,"revenue":49423564141.0,"operating_income":-634738682.0,"net_income":10286676.0,"market_cap":null,"profit_margin":0.00020813302680181548,"operating_margin":-0.012842835053116773,"roa":5.507759931034007e-05,"gross_margin":null,"total_equity":84735643543.0,"total_assets":186766963862.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":881.27,"pbr":3.11,"roe":0.0035287819851669185,"dividend_yield":null,"eps":8.17,"revenue":42474176399.0,"operating_income":-1488275703.0,"net_income":295182813.0,"market_cap":null,"profit_margin":0.006949700689356974,"operating_margin":-0.035039542356730416,"roa":0.0017093924901504095,"gross_margin":null,"total_equity":83650056660.0,"total_assets":172682876929.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":1126.76,"pbr":3.1,"roe":0.0027503440220780976,"dividend_yield":null,"eps":6.39,"revenue":52528283248.0,"operating_income":-1000475233.0,"net_income":230991938.0,"market_cap":null,"profit_margin":0.004397477391549722,"operating_margin":-0.019046410260097218,"roa":0.0013059361029981434,"gross_margin":null,"total_equity":83986561734.0,"total_assets":176878437980.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":172.08,"pbr":3.11,"roe":0.018077624906041603,"dividend_yield":null,"eps":41.84,"revenue":40104025883.0,"operating_income":2407643521.0,"net_income":1511806787.0,"market_cap":null,"profit_margin":0.037697132737011606,"operating_margin":0.06003495828633489,"roa":0.008734767743649929,"gross_margin":null,"total_equity":83628617966.0,"total_assets":173079219891.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.02416799225024218,"dividend_yield":null,"eps":10029.56,"revenue":53620145002.0,"operating_income":787862549.0,"net_income":2005912786.0,"market_cap":null,"profit_margin":0.03740968596644378,"operating_margin":0.014693405789384068,"roa":0.012173257175337423,"gross_margin":null,"total_equity":82998735072.0,"total_assets":164780284940.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.0009267189040089043,"dividend_yield":null,"eps":370.21,"revenue":47497113882.0,"operating_income":-170931382.0,"net_income":74041839.0,"market_cap":null,"profit_margin":0.0015588702754434026,"operating_margin":-0.0035987740734027616,"roa":0.000432522095576838,"gross_margin":null,"total_equity":79896761229.0,"total_assets":171186257898.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.017971443170038768,"dividend_yield":null,"eps":7137.51,"revenue":52495885514.0,"operating_income":1333281364.0,"net_income":1427501055.0,"market_cap":null,"profit_margin":0.027192627403519142,"operating_margin":0.025397825961892394,"roa":0.008165335973536287,"gross_margin":null,"total_equity":79431631700.0,"total_assets":174824533813.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.05682735704683405,"dividend_yield":null,"eps":22176.97,"revenue":148348807287.0,"operating_income":4139339998.0,"net_income":4435393624.0,"market_cap":null,"profit_margin":0.029898411083408013,"operating_margin":0.027902752126560144,"roa":0.02636835396374278,"gross_margin":null,"total_equity":78050323902.0,"total_assets":168208968603.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02664566814694393,"dividend_yield":null,"eps":57.0,"revenue":37694642777.0,"operating_income":995050043.0,"net_income":2057698451.0,"market_cap":null,"profit_margin":0.05458861788857536,"operating_margin":0.026397651488214817,"roa":0.015981815777866788,"gross_margin":0.14637008889142497,"total_equity":77224501921.0,"total_assets":128752482171.0}],"current_price":3885.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17700.0},{"date":"2016-10-25","close":17150.0},{"date":"2016-10-26","close":16700.0},{"date":"2016-10-27","close":16250.0},{"date":"2016-10-28","close":16600.0},{"date":"2016-10-31","close":15800.0},{"date":"2016-11-01","close":16300.0},{"date":"2016-11-02","close":16250.0},{"date":"2016-11-03","close":16350.0},{"date":"2016-11-04","close":16200.0},{"date":"2016-11-07","close":16050.0},{"date":"2016-11-08","close":15800.0},{"date":"2016-11-09","close":14600.0},{"date":"2016-11-10","close":15150.0},{"date":"2016-11-11","close":15150.0},{"date":"2016-11-14","close":15200.0},{"date":"2016-11-15","close":15400.0},{"date":"2016-11-16","close":15450.0},{"date":"2016-11-17","close":15500.0},{"date":"2016-11-18","close":15400.0},{"date":"2016-11-21","close":16400.0},{"date":"2016-11-22","close":16100.0},{"date":"2016-11-23","close":16700.0},{"date":"2016-11-24","close":17700.0},{"date":"2016-11-25","close":18200.0},{"date":"2016-11-28","close":16750.0},{"date":"2016-11-29","close":16900.0},{"date":"2016-11-30","close":16800.0},{"date":"2016-12-01","close":16350.0},{"date":"2016-12-02","close":17100.0},{"date":"2016-12-05","close":22200.0},{"date":"2016-12-06","close":21550.0},{"date":"2016-12-07","close":20400.0},{"date":"2016-12-08","close":19450.0},{"date":"2016-12-09","close":19150.0},{"date":"2016-12-12","close":18400.0},{"date":"2016-12-13","close":19300.0},{"date":"2016-12-14","close":18500.0},{"date":"2016-12-15","close":18500.0},{"date":"2016-12-16","close":17500.0},{"date":"2016-12-19","close":17800.0},{"date":"2016-12-20","close":17800.0},{"date":"2016-12-21","close":17750.0},{"date":"2016-12-22","close":17350.0},{"date":"2016-12-23","close":17300.0},{"date":"2016-12-26","close":16800.0},{"date":"2016-12-27","close":17050.0},{"date":"2016-12-28","close":17050.0},{"date":"2016-12-29","close":16950.0},{"date":"2017-01-02","close":17750.0},{"date":"2017-01-03","close":17800.0},{"date":"2017-01-04","close":17650.0},{"date":"2017-01-05","close":17850.0},{"date":"2017-01-06","close":18300.0},{"date":"2017-01-09","close":17950.0},{"date":"2017-01-10","close":17550.0},{"date":"2017-01-11","close":17700.0},{"date":"2017-01-12","close":17750.0},{"date":"2017-01-13","close":17800.0},{"date":"2017-01-16","close":18000.0},{"date":"2017-01-17","close":18100.0},{"date":"2017-01-18","close":18100.0},{"date":"2017-01-19","close":20000.0},{"date":"2017-01-20","close":21500.0},{"date":"2017-01-23","close":20400.0},{"date":"2017-01-24","close":21450.0},{"date":"2017-01-25","close":23800.0},{"date":"2017-01-26","close":22800.0},{"date":"2017-01-31","close":24650.0},{"date":"2017-02-01","close":26500.0},{"date":"2017-02-02","close":27500.0},{"date":"2017-02-03","close":23800.0},{"date":"2017-02-06","close":23800.0},{"date":"2017-02-07","close":26000.0},{"date":"2017-02-08","close":26100.0},{"date":"2017-02-09","close":25150.0},{"date":"2017-02-10","close":27650.0},{"date":"2017-02-13","close":27950.0},{"date":"2017-02-14","close":26850.0},{"date":"2017-02-15","close":25300.0},{"date":"2017-02-16","close":24650.0},{"date":"2017-02-17","close":22750.0},{"date":"2017-02-20","close":23000.0},{"date":"2017-02-21","close":22000.0},{"date":"2017-02-22","close":21300.0},{"date":"2017-02-23","close":21250.0},{"date":"2017-02-24","close":21000.0},{"date":"2017-02-27","close":21800.0},{"date":"2017-02-28","close":21750.0},{"date":"2017-03-02","close":21200.0},{"date":"2017-03-03","close":20450.0},{"date":"2017-03-06","close":20600.0},{"date":"2017-03-07","close":20900.0},{"date":"2017-03-08","close":20800.0},{"date":"2017-03-09","close":21150.0},{"date":"2017-03-10","close":20500.0},{"date":"2017-03-13","close":20450.0},{"date":"2017-03-14","close":22500.0},{"date":"2017-03-15","close":21800.0},{"date":"2017-03-16","close":23000.0},{"date":"2017-03-17","close":21750.0},{"date":"2017-03-20","close":21550.0},{"date":"2017-03-21","close":28000.0},{"date":"2017-03-22","close":24250.0},{"date":"2017-03-23","close":27650.0},{"date":"2017-03-24","close":26450.0},{"date":"2017-03-27","close":24800.0},{"date":"2017-03-28","close":24800.0},{"date":"2017-03-29","close":23950.0},{"date":"2017-03-30","close":24400.0},{"date":"2017-03-31","close":23700.0},{"date":"2017-04-03","close":24100.0},{"date":"2017-04-04","close":23800.0},{"date":"2017-04-05","close":24400.0},{"date":"2017-04-06","close":24500.0},{"date":"2017-04-07","close":24250.0},{"date":"2017-04-10","close":23400.0},{"date":"2017-04-11","close":23200.0},{"date":"2017-04-12","close":23050.0},{"date":"2017-04-13","close":23000.0},{"date":"2017-04-14","close":22350.0},{"date":"2017-04-17","close":22850.0},{"date":"2017-04-18","close":23350.0},{"date":"2017-04-19","close":24200.0},{"date":"2017-04-20","close":28450.0},{"date":"2017-04-21","close":30150.0},{"date":"2017-04-24","close":33750.0},{"date":"2017-04-25","close":39500.0},{"date":"2017-04-26","close":36050.0},{"date":"2017-04-27","close":31250.0},{"date":"2017-04-28","close":32350.0},{"date":"2017-05-02","close":30600.0},{"date":"2017-05-04","close":29800.0},{"date":"2017-05-08","close":33450.0},{"date":"2017-05-10","close":31400.0},{"date":"2017-05-11","close":31400.0},{"date":"2017-05-12","close":28900.0},{"date":"2017-05-15","close":28700.0},{"date":"2017-05-16","close":28050.0},{"date":"2017-05-17","close":27550.0},{"date":"2017-05-18","close":26500.0},{"date":"2017-05-19","close":28000.0},{"date":"2017-05-22","close":28000.0},{"date":"2017-05-23","close":28400.0},{"date":"2017-05-24","close":28800.0},{"date":"2017-05-25","close":29050.0},{"date":"2017-05-26","close":28600.0},{"date":"2017-05-29","close":27600.0},{"date":"2017-05-30","close":27800.0},{"date":"2017-05-31","close":27700.0},{"date":"2017-06-01","close":27650.0},{"date":"2017-06-02","close":27700.0},{"date":"2017-06-05","close":27700.0},{"date":"2017-06-07","close":27500.0},{"date":"2017-06-08","close":27350.0},{"date":"2017-06-09","close":27700.0},{"date":"2017-06-12","close":27600.0},{"date":"2017-06-13","close":29400.0},{"date":"2017-06-14","close":29400.0},{"date":"2017-06-15","close":28600.0},{"date":"2017-06-16","close":28100.0},{"date":"2017-06-19","close":27600.0},{"date":"2017-06-20","close":27600.0},{"date":"2017-06-21","close":28050.0},{"date":"2017-06-22","close":27800.0},{"date":"2017-06-23","close":27050.0},{"date":"2017-06-26","close":26900.0},{"date":"2017-06-27","close":26800.0},{"date":"2017-06-28","close":26600.0},{"date":"2017-06-29","close":26600.0},{"date":"2017-06-30","close":26300.0},{"date":"2017-07-03","close":25950.0},{"date":"2017-07-04","close":24500.0},{"date":"2017-07-05","close":25100.0},{"date":"2017-07-06","close":25400.0},{"date":"2017-07-07","close":24900.0},{"date":"2017-07-10","close":24500.0},{"date":"2017-07-11","close":24350.0},{"date":"2017-07-12","close":24500.0},{"date":"2017-07-13","close":24500.0},{"date":"2017-07-14","close":23800.0},{"date":"2017-07-17","close":23900.0},{"date":"2017-07-18","close":24200.0},{"date":"2017-07-19","close":24600.0},{"date":"2017-07-20","close":24850.0},{"date":"2017-07-21","close":24600.0},{"date":"2017-07-24","close":23650.0},{"date":"2017-07-25","close":23500.0},{"date":"2017-07-26","close":25500.0},{"date":"2017-07-27","close":24650.0},{"date":"2017-07-28","close":26100.0},{"date":"2017-07-31","close":26050.0},{"date":"2017-08-01","close":28600.0},{"date":"2017-08-02","close":26500.0},{"date":"2017-08-03","close":29300.0},{"date":"2017-08-04","close":28800.0},{"date":"2017-08-07","close":27800.0},{"date":"2017-08-08","close":26600.0},{"date":"2017-08-09","close":27600.0},{"date":"2017-08-10","close":27700.0},{"date":"2017-08-11","close":26550.0},{"date":"2017-08-14","close":27600.0},{"date":"2017-08-16","close":31750.0},{"date":"2017-08-17","close":29600.0},{"date":"2017-08-18","close":28350.0},{"date":"2017-08-21","close":28400.0},{"date":"2017-08-22","close":27850.0},{"date":"2017-08-23","close":27350.0},{"date":"2017-08-24","close":27500.0},{"date":"2017-08-25","close":27650.0},{"date":"2017-08-28","close":27400.0},{"date":"2017-08-29","close":28400.0},{"date":"2017-08-30","close":28050.0},{"date":"2017-08-31","close":28400.0},{"date":"2017-09-01","close":28050.0},{"date":"2017-09-04","close":27450.0},{"date":"2017-09-05","close":27550.0},{"date":"2017-09-06","close":27500.0},{"date":"2017-09-07","close":27500.0},{"date":"2017-09-08","close":27550.0},{"date":"2017-09-11","close":27550.0},{"date":"2017-09-12","close":27500.0},{"date":"2017-09-13","close":27150.0},{"date":"2017-09-14","close":26600.0},{"date":"2017-09-15","close":26000.0},{"date":"2017-09-18","close":26000.0},{"date":"2017-09-19","close":26000.0},{"date":"2017-09-20","close":25700.0},{"date":"2017-09-21","close":25500.0},{"date":"2017-09-22","close":25100.0},{"date":"2017-09-25","close":24600.0},{"date":"2017-09-26","close":24650.0},{"date":"2017-09-27","close":25250.0},{"date":"2017-09-28","close":25650.0},{"date":"2017-09-29","close":25600.0},{"date":"2017-10-10","close":25350.0},{"date":"2017-10-11","close":25850.0},{"date":"2017-10-12","close":25600.0},{"date":"2017-10-13","close":25600.0},{"date":"2017-10-16","close":25500.0},{"date":"2017-10-17","close":25700.0},{"date":"2017-10-18","close":25700.0},{"date":"2017-10-19","close":25850.0},{"date":"2017-10-20","close":26500.0},{"date":"2017-10-23","close":27500.0},{"date":"2017-10-24","close":27350.0},{"date":"2017-10-25","close":28000.0},{"date":"2017-10-26","close":27700.0},{"date":"2017-10-27","close":27700.0},{"date":"2017-10-30","close":27800.0},{"date":"2017-10-31","close":28800.0},{"date":"2017-11-01","close":30700.0},{"date":"2017-11-02","close":36450.0},{"date":"2017-11-03","close":33350.0},{"date":"2017-11-06","close":37350.0},{"date":"2017-11-07","close":37000.0},{"date":"2017-11-08","close":36350.0},{"date":"2017-11-09","close":36850.0},{"date":"2017-11-10","close":37200.0},{"date":"2017-11-13","close":37400.0},{"date":"2017-11-14","close":36500.0},{"date":"2017-11-15","close":34300.0},{"date":"2017-11-16","close":33600.0},{"date":"2017-11-17","close":33700.0},{"date":"2017-11-20","close":36500.0},{"date":"2017-11-21","close":34050.0},{"date":"2017-11-22","close":31600.0},{"date":"2017-11-23","close":31500.0},{"date":"2017-11-24","close":29650.0},{"date":"2017-11-27","close":29050.0},{"date":"2017-11-28","close":29300.0},{"date":"2017-11-29","close":28850.0},{"date":"2017-11-30","close":28500.0},{"date":"2017-12-01","close":28350.0},{"date":"2017-12-04","close":28800.0},{"date":"2017-12-05","close":28650.0},{"date":"2017-12-06","close":29300.0},{"date":"2017-12-07","close":29300.0},{"date":"2017-12-08","close":28350.0},{"date":"2017-12-11","close":28250.0},{"date":"2017-12-12","close":27900.0},{"date":"2017-12-13","close":27750.0},{"date":"2017-12-14","close":27650.0},{"date":"2017-12-15","close":27100.0},{"date":"2017-12-18","close":26750.0},{"date":"2017-12-19","close":26600.0},{"date":"2017-12-20","close":26150.0},{"date":"2017-12-21","close":26200.0},{"date":"2017-12-22","close":26050.0},{"date":"2017-12-26","close":26250.0},{"date":"2017-12-27","close":26250.0},{"date":"2017-12-28","close":26150.0},{"date":"2018-01-02","close":26450.0},{"date":"2018-01-03","close":28500.0},{"date":"2018-01-04","close":30500.0},{"date":"2018-01-05","close":29900.0},{"date":"2018-01-08","close":28600.0},{"date":"2018-01-09","close":28700.0},{"date":"2018-01-10","close":28650.0},{"date":"2018-01-11","close":28050.0},{"date":"2018-01-12","close":28100.0},{"date":"2018-01-15","close":28100.0},{"date":"2018-01-16","close":27700.0},{"date":"2018-01-17","close":28100.0},{"date":"2018-01-18","close":28250.0},{"date":"2018-01-19","close":28550.0},{"date":"2018-01-22","close":28600.0},{"date":"2018-01-23","close":28000.0},{"date":"2018-01-24","close":28000.0},{"date":"2018-01-25","close":28650.0},{"date":"2018-01-26","close":28300.0},{"date":"2018-01-29","close":28450.0},{"date":"2018-01-30","close":28800.0},{"date":"2018-01-31","close":28500.0},{"date":"2018-02-01","close":29000.0},{"date":"2018-02-02","close":28550.0},{"date":"2018-02-05","close":28200.0},{"date":"2018-02-06","close":27500.0},{"date":"2018-02-07","close":28200.0},{"date":"2018-02-08","close":28600.0},{"date":"2018-02-09","close":28200.0},{"date":"2018-02-12","close":28400.0},{"date":"2018-02-13","close":28550.0},{"date":"2018-02-14","close":28500.0},{"date":"2018-02-19","close":28400.0},{"date":"2018-02-20","close":28700.0},{"date":"2018-02-21","close":29150.0},{"date":"2018-02-22","close":29100.0},{"date":"2018-02-23","close":28950.0},{"date":"2018-02-26","close":28750.0},{"date":"2018-02-27","close":28800.0},{"date":"2018-02-28","close":28050.0},{"date":"2018-03-02","close":27650.0},{"date":"2018-03-05","close":27200.0},{"date":"2018-03-06","close":27600.0},{"date":"2018-03-07","close":27150.0},{"date":"2018-03-08","close":27200.0},{"date":"2018-03-09","close":27200.0},{"date":"2018-03-12","close":27750.0},{"date":"2018-03-13","close":27950.0},{"date":"2018-03-14","close":28000.0},{"date":"2018-03-15","close":28000.0},{"date":"2018-03-16","close":28150.0},{"date":"2018-03-19","close":28150.0},{"date":"2018-03-20","close":27900.0},{"date":"2018-03-21","close":27750.0},{"date":"2018-03-22","close":27750.0},{"date":"2018-03-23","close":27200.0},{"date":"2018-03-26","close":27000.0},{"date":"2018-03-27","close":26950.0},{"date":"2018-03-28","close":27150.0},{"date":"2018-03-29","close":26900.0},{"date":"2018-03-30","close":27000.0},{"date":"2018-04-02","close":26950.0},{"date":"2018-04-03","close":26950.0},{"date":"2018-04-04","close":26950.0},{"date":"2018-04-05","close":26900.0},{"date":"2018-04-06","close":26800.0},{"date":"2018-04-09","close":26550.0},{"date":"2018-04-10","close":25850.0},{"date":"2018-04-11","close":26100.0},{"date":"2018-04-12","close":26800.0},{"date":"2018-04-13","close":26700.0},{"date":"2018-04-16","close":26950.0},{"date":"2018-04-17","close":26550.0},{"date":"2018-04-18","close":27600.0},{"date":"2018-04-19","close":27500.0},{"date":"2018-04-20","close":27500.0},{"date":"2018-04-23","close":27150.0},{"date":"2018-04-24","close":27250.0},{"date":"2018-04-25","close":27600.0},{"date":"2018-04-26","close":27750.0},{"date":"2018-04-27","close":27300.0},{"date":"2018-04-30","close":27150.0},{"date":"2018-05-02","close":26550.0},{"date":"2018-05-03","close":27000.0},{"date":"2018-05-04","close":28000.0},{"date":"2018-05-08","close":29300.0},{"date":"2018-05-09","close":30350.0},{"date":"2018-05-10","close":31300.0},{"date":"2018-05-11","close":31700.0},{"date":"2018-05-14","close":30950.0},{"date":"2018-05-15","close":33600.0},{"date":"2018-05-16","close":29750.0},{"date":"2018-05-17","close":30750.0},{"date":"2018-05-18","close":31950.0},{"date":"2018-05-21","close":33500.0},{"date":"2018-05-23","close":32200.0},{"date":"2018-05-24","close":30050.0},{"date":"2018-05-25","close":29300.0},{"date":"2018-05-28","close":31550.0},{"date":"2018-05-29","close":29900.0},{"date":"2018-05-30","close":28800.0},{"date":"2018-05-31","close":30350.0},{"date":"2018-06-01","close":29400.0},{"date":"2018-06-04","close":30300.0},{"date":"2018-06-05","close":29600.0},{"date":"2018-06-07","close":29900.0},{"date":"2018-06-08","close":29900.0},{"date":"2018-06-11","close":30200.0},{"date":"2018-06-12","close":29900.0},{"date":"2018-06-14","close":29500.0},{"date":"2018-06-15","close":29950.0},{"date":"2018-06-18","close":30100.0},{"date":"2018-06-19","close":30200.0},{"date":"2018-06-20","close":30200.0},{"date":"2018-06-21","close":35100.0},{"date":"2018-06-22","close":30650.0},{"date":"2018-06-25","close":29900.0},{"date":"2018-06-26","close":29200.0},{"date":"2018-06-27","close":29050.0},{"date":"2018-06-28","close":28250.0},{"date":"2018-06-29","close":28250.0},{"date":"2018-07-02","close":27300.0},{"date":"2018-07-03","close":27050.0},{"date":"2018-07-04","close":27750.0},{"date":"2018-07-05","close":27700.0},{"date":"2018-07-06","close":28100.0},{"date":"2018-07-09","close":30200.0},{"date":"2018-07-10","close":28600.0},{"date":"2018-07-11","close":28250.0},{"date":"2018-07-12","close":28950.0},{"date":"2018-07-13","close":28700.0},{"date":"2018-07-16","close":28200.0},{"date":"2018-07-17","close":28250.0},{"date":"2018-07-18","close":27900.0},{"date":"2018-07-19","close":27450.0},{"date":"2018-07-20","close":27950.0},{"date":"2018-07-23","close":27650.0},{"date":"2018-07-24","close":27500.0},{"date":"2018-07-25","close":27450.0},{"date":"2018-07-26","close":27650.0},{"date":"2018-07-27","close":27650.0},{"date":"2018-07-30","close":27950.0},{"date":"2018-07-31","close":27900.0},{"date":"2018-08-01","close":27950.0},{"date":"2018-08-02","close":27900.0},{"date":"2018-08-03","close":28150.0},{"date":"2018-08-06","close":28250.0},{"date":"2018-08-07","close":28550.0},{"date":"2018-08-08","close":28150.0},{"date":"2018-08-09","close":28300.0},{"date":"2018-08-10","close":28250.0},{"date":"2018-08-13","close":27450.0},{"date":"2018-08-14","close":27250.0},{"date":"2018-08-16","close":27200.0},{"date":"2018-08-17","close":27550.0},{"date":"2018-08-20","close":27350.0},{"date":"2018-08-21","close":27850.0},{"date":"2018-08-22","close":27950.0},{"date":"2018-08-23","close":28150.0},{"date":"2018-08-24","close":28250.0},{"date":"2018-08-27","close":28150.0},{"date":"2018-08-28","close":28050.0},{"date":"2018-08-29","close":28100.0},{"date":"2018-08-30","close":28050.0},{"date":"2018-08-31","close":27950.0},{"date":"2018-09-03","close":28000.0},{"date":"2018-09-04","close":28000.0},{"date":"2018-09-05","close":27800.0},{"date":"2018-09-06","close":28000.0},{"date":"2018-09-07","close":28200.0},{"date":"2018-09-10","close":28250.0},{"date":"2018-09-11","close":28700.0},{"date":"2018-09-12","close":28700.0},{"date":"2018-09-13","close":29700.0},{"date":"2018-09-14","close":29300.0},{"date":"2018-09-17","close":30050.0},{"date":"2018-09-18","close":29950.0},{"date":"2018-09-19","close":28300.0},{"date":"2018-09-20","close":27600.0},{"date":"2018-09-21","close":27800.0},{"date":"2018-09-27","close":27850.0},{"date":"2018-09-28","close":28000.0},{"date":"2018-10-01","close":28000.0},{"date":"2018-10-02","close":27750.0},{"date":"2018-10-04","close":27550.0},{"date":"2018-10-05","close":28200.0},{"date":"2018-10-08","close":28250.0},{"date":"2018-10-10","close":27900.0},{"date":"2018-10-11","close":27200.0},{"date":"2018-10-12","close":27300.0},{"date":"2018-10-15","close":27050.0},{"date":"2018-10-16","close":26900.0},{"date":"2018-10-17","close":27550.0},{"date":"2018-10-18","close":27300.0},{"date":"2018-10-19","close":27350.0},{"date":"2018-10-22","close":27550.0},{"date":"2018-10-23","close":27250.0},{"date":"2018-10-24","close":25900.0},{"date":"2018-10-25","close":25900.0},{"date":"2018-10-26","close":26650.0},{"date":"2018-10-29","close":27550.0},{"date":"2018-10-30","close":27650.0},{"date":"2018-10-31","close":27300.0},{"date":"2018-11-01","close":27300.0},{"date":"2018-11-02","close":27200.0},{"date":"2018-11-05","close":27200.0},{"date":"2018-11-06","close":26600.0},{"date":"2018-11-07","close":27700.0},{"date":"2018-11-08","close":27250.0},{"date":"2018-11-09","close":27850.0},{"date":"2018-11-12","close":29350.0},{"date":"2018-11-13","close":30000.0},{"date":"2018-11-14","close":30000.0},{"date":"2018-11-15","close":30050.0},{"date":"2018-11-16","close":30350.0},{"date":"2018-11-19","close":29950.0},{"date":"2018-11-20","close":30000.0},{"date":"2018-11-21","close":29300.0},{"date":"2018-11-22","close":29800.0},{"date":"2018-11-23","close":29350.0},{"date":"2018-11-26","close":28700.0},{"date":"2018-11-27","close":29150.0},{"date":"2018-11-28","close":29850.0},{"date":"2018-11-29","close":29650.0},{"date":"2018-11-30","close":28500.0},{"date":"2018-12-03","close":28250.0},{"date":"2018-12-04","close":29300.0},{"date":"2018-12-05","close":29300.0},{"date":"2018-12-06","close":29150.0},{"date":"2018-12-07","close":29250.0},{"date":"2018-12-10","close":28550.0},{"date":"2018-12-11","close":28550.0},{"date":"2018-12-12","close":28600.0},{"date":"2018-12-13","close":28650.0},{"date":"2018-12-14","close":28500.0},{"date":"2018-12-17","close":27500.0},{"date":"2018-12-18","close":27450.0},{"date":"2018-12-19","close":27550.0},{"date":"2018-12-20","close":27150.0},{"date":"2018-12-21","close":26400.0},{"date":"2018-12-24","close":26800.0},{"date":"2018-12-26","close":26450.0},{"date":"2018-12-27","close":27150.0},{"date":"2018-12-28","close":27150.0},{"date":"2019-01-02","close":27650.0},{"date":"2019-01-03","close":27450.0},{"date":"2019-01-04","close":27100.0},{"date":"2019-01-07","close":27400.0},{"date":"2019-01-08","close":27300.0},{"date":"2019-01-09","close":27250.0},{"date":"2019-01-10","close":27400.0},{"date":"2019-01-11","close":27400.0},{"date":"2019-01-14","close":27150.0},{"date":"2019-01-15","close":27350.0},{"date":"2019-01-16","close":27950.0},{"date":"2019-01-17","close":28250.0},{"date":"2019-01-18","close":28100.0},{"date":"2019-01-21","close":28100.0},{"date":"2019-01-22","close":28000.0},{"date":"2019-01-23","close":27300.0},{"date":"2019-01-24","close":27050.0},{"date":"2019-01-25","close":27350.0},{"date":"2019-01-28","close":27350.0},{"date":"2019-01-29","close":27900.0},{"date":"2019-01-30","close":27800.0},{"date":"2019-01-31","close":28650.0},{"date":"2019-02-01","close":28650.0},{"date":"2019-02-07","close":28600.0},{"date":"2019-02-08","close":28550.0},{"date":"2019-02-11","close":28600.0},{"date":"2019-02-12","close":28300.0},{"date":"2019-02-13","close":28350.0},{"date":"2019-02-14","close":28850.0},{"date":"2019-02-15","close":28550.0},{"date":"2019-02-18","close":28700.0},{"date":"2019-02-19","close":28600.0},{"date":"2019-02-20","close":28400.0},{"date":"2019-02-21","close":28200.0},{"date":"2019-02-22","close":27950.0},{"date":"2019-02-25","close":28250.0},{"date":"2019-02-26","close":28250.0},{"date":"2019-02-27","close":28150.0},{"date":"2019-02-28","close":27600.0},{"date":"2019-03-04","close":28050.0},{"date":"2019-03-05","close":27650.0},{"date":"2019-03-06","close":27800.0},{"date":"2019-03-07","close":27950.0},{"date":"2019-03-08","close":28100.0},{"date":"2019-03-11","close":27850.0},{"date":"2019-03-12","close":27600.0},{"date":"2019-03-13","close":27400.0},{"date":"2019-03-14","close":27550.0},{"date":"2019-03-15","close":27550.0},{"date":"2019-03-18","close":28000.0},{"date":"2019-03-19","close":27950.0},{"date":"2019-03-20","close":27550.0},{"date":"2019-03-21","close":28050.0},{"date":"2019-03-22","close":28300.0},{"date":"2019-03-25","close":28150.0},{"date":"2019-03-26","close":28300.0},{"date":"2019-03-27","close":27550.0},{"date":"2019-03-28","close":28350.0},{"date":"2019-03-29","close":28250.0},{"date":"2019-04-01","close":27400.0},{"date":"2019-04-02","close":27450.0},{"date":"2019-04-03","close":27900.0},{"date":"2019-04-04","close":28000.0},{"date":"2019-04-05","close":27950.0},{"date":"2019-04-08","close":28000.0},{"date":"2019-04-09","close":28000.0},{"date":"2019-04-10","close":28450.0},{"date":"2019-04-11","close":28500.0},{"date":"2019-04-12","close":29400.0},{"date":"2019-04-15","close":34750.0},{"date":"2019-04-16","close":45150.0},{"date":"2019-04-17","close":58600.0},{"date":"2019-04-18","close":43000.0},{"date":"2019-04-19","close":41000.0},{"date":"2019-04-22","close":53300.0},{"date":"2019-04-23","close":53800.0},{"date":"2019-04-24","close":48600.0},{"date":"2019-04-25","close":42700.0},{"date":"2019-04-26","close":39150.0},{"date":"2019-04-29","close":35450.0},{"date":"2019-04-30","close":36300.0},{"date":"2019-05-02","close":35050.0},{"date":"2019-05-03","close":37200.0},{"date":"2019-05-07","close":36400.0},{"date":"2019-05-08","close":38100.0},{"date":"2019-05-09","close":36100.0},{"date":"2019-05-10","close":36050.0},{"date":"2019-05-13","close":35950.0},{"date":"2019-05-14","close":34250.0},{"date":"2019-05-15","close":33800.0},{"date":"2019-05-16","close":33850.0},{"date":"2019-05-17","close":33850.0},{"date":"2019-05-20","close":33450.0},{"date":"2019-05-21","close":33700.0},{"date":"2019-05-22","close":33600.0},{"date":"2019-05-23","close":33650.0},{"date":"2019-05-24","close":32650.0},{"date":"2019-05-27","close":32800.0},{"date":"2019-05-28","close":33050.0},{"date":"2019-05-29","close":32900.0},{"date":"2019-05-30","close":35600.0},{"date":"2019-05-31","close":35200.0},{"date":"2019-06-03","close":36000.0},{"date":"2019-06-04","close":36500.0},{"date":"2019-06-05","close":36950.0},{"date":"2019-06-07","close":37300.0},{"date":"2019-06-10","close":37500.0},{"date":"2019-06-11","close":36100.0},{"date":"2019-06-12","close":35000.0},{"date":"2019-06-13","close":34950.0},{"date":"2019-06-14","close":33950.0},{"date":"2019-06-17","close":34800.0},{"date":"2019-06-18","close":34900.0},{"date":"2019-06-19","close":34650.0},{"date":"2019-06-20","close":34600.0},{"date":"2019-06-21","close":34700.0},{"date":"2019-06-24","close":34200.0},{"date":"2019-06-25","close":33200.0},{"date":"2019-06-26","close":32600.0},{"date":"2019-06-27","close":31850.0},{"date":"2019-06-28","close":32250.0},{"date":"2019-07-01","close":31850.0},{"date":"2019-07-02","close":32400.0},{"date":"2019-07-03","close":31800.0},{"date":"2019-07-04","close":32100.0},{"date":"2019-07-05","close":31950.0},{"date":"2019-07-08","close":31700.0},{"date":"2019-07-09","close":30650.0},{"date":"2019-07-10","close":30350.0},{"date":"2019-07-11","close":31450.0},{"date":"2019-07-12","close":31800.0},{"date":"2019-07-15","close":31150.0},{"date":"2019-07-16","close":31800.0},{"date":"2019-07-17","close":31700.0},{"date":"2019-07-18","close":31450.0},{"date":"2019-07-19","close":31450.0},{"date":"2019-07-22","close":31400.0},{"date":"2019-07-23","close":30900.0},{"date":"2019-07-24","close":31050.0},{"date":"2019-07-25","close":30350.0},{"date":"2019-07-26","close":29250.0},{"date":"2019-07-29","close":27650.0},{"date":"2019-07-30","close":28550.0},{"date":"2019-07-31","close":29900.0},{"date":"2019-08-01","close":27800.0},{"date":"2019-08-02","close":28350.0},{"date":"2019-08-05","close":27450.0},{"date":"2019-08-06","close":35650.0},{"date":"2019-08-07","close":36700.0},{"date":"2019-08-08","close":36900.0},{"date":"2019-08-09","close":35000.0},{"date":"2019-08-12","close":33250.0},{"date":"2019-08-13","close":31350.0},{"date":"2019-08-14","close":40750.0},{"date":"2019-08-16","close":39800.0},{"date":"2019-08-19","close":39800.0},{"date":"2019-08-20","close":38800.0},{"date":"2019-08-21","close":39300.0},{"date":"2019-08-22","close":34950.0},{"date":"2019-08-23","close":35850.0},{"date":"2019-08-26","close":34800.0},{"date":"2019-08-27","close":35450.0},{"date":"2019-08-28","close":33850.0},{"date":"2019-08-29","close":32500.0},{"date":"2019-08-30","close":34000.0},{"date":"2019-09-02","close":34150.0},{"date":"2019-09-03","close":34100.0},{"date":"2019-09-04","close":35000.0},{"date":"2019-09-05","close":35250.0},{"date":"2019-09-06","close":34350.0},{"date":"2019-09-09","close":33800.0},{"date":"2019-09-10","close":34300.0},{"date":"2019-09-11","close":34400.0},{"date":"2019-09-16","close":34250.0},{"date":"2019-09-17","close":36650.0},{"date":"2019-09-18","close":35850.0},{"date":"2019-09-19","close":35500.0},{"date":"2019-09-20","close":35800.0},{"date":"2019-09-23","close":35000.0},{"date":"2019-09-24","close":35000.0},{"date":"2019-09-25","close":36800.0},{"date":"2019-09-26","close":38100.0},{"date":"2019-09-27","close":37000.0},{"date":"2019-09-30","close":35400.0},{"date":"2019-10-01","close":35150.0},{"date":"2019-10-02","close":35200.0},{"date":"2019-10-04","close":34400.0},{"date":"2019-10-07","close":32850.0},{"date":"2019-10-08","close":32850.0},{"date":"2019-10-10","close":32550.0},{"date":"2019-10-11","close":32600.0},{"date":"2019-10-14","close":32900.0},{"date":"2019-10-15","close":33050.0},{"date":"2019-10-16","close":33300.0},{"date":"2019-10-17","close":33250.0},{"date":"2019-10-18","close":33250.0},{"date":"2019-10-21","close":34100.0},{"date":"2019-10-22","close":33200.0},{"date":"2019-10-23","close":32700.0},{"date":"2019-10-24","close":32150.0},{"date":"2019-10-25","close":32100.0},{"date":"2019-10-28","close":32500.0},{"date":"2019-10-29","close":32100.0},{"date":"2019-10-30","close":31700.0},{"date":"2019-10-31","close":31850.0},{"date":"2019-11-01","close":31700.0},{"date":"2019-11-04","close":31800.0},{"date":"2019-11-05","close":31900.0},{"date":"2019-11-06","close":32150.0},{"date":"2019-11-07","close":31800.0},{"date":"2019-11-08","close":31650.0},{"date":"2019-11-11","close":31650.0},{"date":"2019-11-12","close":31150.0},{"date":"2019-11-13","close":31200.0},{"date":"2019-11-14","close":30450.0},{"date":"2019-11-15","close":30650.0},{"date":"2019-11-18","close":30850.0},{"date":"2019-11-19","close":30000.0},{"date":"2019-11-20","close":29500.0},{"date":"2019-11-21","close":29000.0},{"date":"2019-11-22","close":29300.0},{"date":"2019-11-25","close":29550.0},{"date":"2019-11-26","close":30350.0},{"date":"2019-11-27","close":30800.0},{"date":"2019-11-28","close":30500.0},{"date":"2019-11-29","close":30200.0},{"date":"2019-12-02","close":30300.0},{"date":"2019-12-03","close":30500.0},{"date":"2019-12-04","close":30950.0},{"date":"2019-12-05","close":31500.0},{"date":"2019-12-06","close":31700.0},{"date":"2019-12-09","close":31400.0},{"date":"2019-12-10","close":31900.0},{"date":"2019-12-11","close":32000.0},{"date":"2019-12-12","close":32000.0},{"date":"2019-12-13","close":31950.0},{"date":"2019-12-16","close":32200.0},{"date":"2019-12-17","close":32800.0},{"date":"2019-12-18","close":33200.0},{"date":"2019-12-19","close":33100.0},{"date":"2019-12-20","close":32800.0},{"date":"2019-12-23","close":31800.0},{"date":"2019-12-24","close":31350.0},{"date":"2019-12-26","close":31300.0},{"date":"2019-12-27","close":31350.0},{"date":"2019-12-30","close":31200.0},{"date":"2020-01-02","close":31150.0},{"date":"2020-01-03","close":30900.0},{"date":"2020-01-06","close":30950.0},{"date":"2020-01-07","close":31100.0},{"date":"2020-01-08","close":29900.0},{"date":"2020-01-09","close":30500.0},{"date":"2020-01-10","close":30750.0},{"date":"2020-01-13","close":30250.0},{"date":"2020-01-14","close":30350.0},{"date":"2020-01-15","close":30700.0},{"date":"2020-01-16","close":30600.0},{"date":"2020-01-17","close":30650.0},{"date":"2020-01-20","close":29950.0},{"date":"2020-01-21","close":30050.0},{"date":"2020-01-22","close":30650.0},{"date":"2020-01-23","close":30350.0},{"date":"2020-01-28","close":29700.0},{"date":"2020-01-29","close":30000.0},{"date":"2020-01-30","close":30000.0},{"date":"2020-01-31","close":29450.0},{"date":"2020-02-03","close":30600.0},{"date":"2020-02-04","close":30600.0},{"date":"2020-02-05","close":31700.0},{"date":"2020-02-06","close":31750.0},{"date":"2020-02-07","close":32650.0},{"date":"2020-02-10","close":34900.0},{"date":"2020-02-11","close":35400.0},{"date":"2020-02-12","close":34800.0},{"date":"2020-02-13","close":36500.0},{"date":"2020-02-14","close":47450.0},{"date":"2020-02-17","close":38500.0},{"date":"2020-02-18","close":36950.0},{"date":"2020-02-19","close":36200.0},{"date":"2020-02-20","close":34750.0},{"date":"2020-02-21","close":36050.0},{"date":"2020-02-24","close":46200.0},{"date":"2020-02-25","close":39400.0},{"date":"2020-02-26","close":38200.0},{"date":"2020-02-27","close":36400.0},{"date":"2020-02-28","close":35900.0},{"date":"2020-03-02","close":36600.0},{"date":"2020-03-03","close":37450.0},{"date":"2020-03-04","close":36800.0},{"date":"2020-03-05","close":35900.0},{"date":"2020-03-06","close":36100.0},{"date":"2020-03-09","close":33900.0},{"date":"2020-03-10","close":33500.0},{"date":"2020-03-11","close":33050.0},{"date":"2020-03-12","close":31950.0},{"date":"2020-03-13","close":27700.0},{"date":"2020-03-16","close":28400.0},{"date":"2020-03-17","close":27700.0},{"date":"2020-03-18","close":27700.0},{"date":"2020-03-19","close":23550.0},{"date":"2020-03-20","close":24300.0},{"date":"2020-03-23","close":25500.0},{"date":"2020-03-24","close":27000.0},{"date":"2020-03-25","close":28200.0},{"date":"2020-03-26","close":28450.0},{"date":"2020-03-27","close":27350.0},{"date":"2020-03-30","close":28100.0},{"date":"2020-03-31","close":29500.0},{"date":"2020-04-01","close":36150.0},{"date":"2020-04-02","close":31650.0},{"date":"2020-04-03","close":31250.0},{"date":"2020-04-06","close":32250.0},{"date":"2020-04-07","close":32450.0},{"date":"2020-04-08","close":32650.0},{"date":"2020-04-09","close":33350.0},{"date":"2020-04-10","close":32000.0},{"date":"2020-04-13","close":32150.0},{"date":"2020-04-14","close":32600.0},{"date":"2020-04-16","close":32850.0},{"date":"2020-04-17","close":32800.0},{"date":"2020-04-20","close":33150.0},{"date":"2020-04-21","close":32550.0},{"date":"2020-04-22","close":32350.0},{"date":"2020-04-23","close":33700.0},{"date":"2020-04-24","close":33100.0},{"date":"2020-04-27","close":33750.0},{"date":"2020-04-28","close":34100.0},{"date":"2020-04-29","close":34300.0},{"date":"2020-05-04","close":34300.0},{"date":"2020-05-06","close":34150.0},{"date":"2020-05-07","close":34400.0},{"date":"2020-05-08","close":34750.0},{"date":"2020-05-11","close":34100.0},{"date":"2020-05-12","close":33200.0},{"date":"2020-05-13","close":33600.0},{"date":"2020-05-14","close":33750.0},{"date":"2020-05-15","close":35050.0},{"date":"2020-05-18","close":35500.0},{"date":"2020-05-19","close":34100.0},{"date":"2020-05-20","close":34050.0},{"date":"2020-05-21","close":33800.0},{"date":"2020-05-22","close":33400.0},{"date":"2020-05-25","close":32950.0},{"date":"2020-05-26","close":32900.0},{"date":"2020-05-27","close":33650.0},{"date":"2020-05-28","close":34150.0},{"date":"2020-05-29","close":33850.0},{"date":"2020-06-01","close":34200.0},{"date":"2020-06-02","close":34000.0},{"date":"2020-06-03","close":33950.0},{"date":"2020-06-04","close":34650.0},{"date":"2020-06-05","close":34800.0},{"date":"2020-06-08","close":36500.0},{"date":"2020-06-09","close":37800.0},{"date":"2020-06-10","close":38850.0},{"date":"2020-06-11","close":38050.0},{"date":"2020-06-12","close":39500.0},{"date":"2020-06-15","close":36800.0},{"date":"2020-06-16","close":39550.0},{"date":"2020-06-17","close":45900.0},{"date":"2020-06-18","close":59600.0},{"date":"2020-06-19","close":43000.0},{"date":"2020-06-22","close":40800.0},{"date":"2020-06-23","close":40950.0},{"date":"2020-06-24","close":44900.0},{"date":"2020-06-25","close":50400.0},{"date":"2020-06-26","close":52200.0},{"date":"2020-06-29","close":49800.0},{"date":"2020-06-30","close":50600.0},{"date":"2020-07-01","close":51600.0},{"date":"2020-07-02","close":50000.0},{"date":"2020-07-03","close":47050.0},{"date":"2020-07-06","close":49400.0},{"date":"2020-07-07","close":49200.0},{"date":"2020-07-08","close":50600.0},{"date":"2020-07-09","close":50600.0},{"date":"2020-07-10","close":47100.0},{"date":"2020-07-13","close":44650.0},{"date":"2020-07-14","close":44650.0},{"date":"2020-07-15","close":44800.0},{"date":"2020-07-16","close":43500.0},{"date":"2020-07-17","close":43650.0},{"date":"2020-07-20","close":43250.0},{"date":"2020-07-21","close":43750.0},{"date":"2020-07-22","close":43750.0},{"date":"2020-07-23","close":46050.0},{"date":"2020-07-24","close":45750.0},{"date":"2020-07-27","close":47400.0},{"date":"2020-07-28","close":45450.0},{"date":"2020-07-29","close":45700.0},{"date":"2020-07-30","close":45000.0},{"date":"2020-07-31","close":44550.0},{"date":"2020-08-03","close":45650.0},{"date":"2020-08-04","close":48000.0},{"date":"2020-08-05","close":46700.0},{"date":"2020-08-06","close":47100.0},{"date":"2020-08-07","close":46950.0},{"date":"2020-08-10","close":46150.0},{"date":"2020-08-11","close":46350.0},{"date":"2020-08-12","close":48400.0},{"date":"2020-08-13","close":48200.0},{"date":"2020-08-14","close":47450.0},{"date":"2020-08-18","close":44200.0},{"date":"2020-08-19","close":46450.0},{"date":"2020-08-20","close":45800.0},{"date":"2020-08-21","close":49450.0},{"date":"2020-08-24","close":47350.0},{"date":"2020-08-25","close":49100.0},{"date":"2020-08-26","close":48100.0},{"date":"2020-08-27","close":53400.0},{"date":"2020-08-28","close":55500.0},{"date":"2020-08-31","close":57200.0},{"date":"2020-09-01","close":52400.0},{"date":"2020-09-02","close":52600.0},{"date":"2020-09-03","close":52300.0},{"date":"2020-09-04","close":52000.0},{"date":"2020-09-07","close":51900.0},{"date":"2020-09-08","close":50400.0},{"date":"2020-09-09","close":50500.0},{"date":"2020-09-10","close":51900.0},{"date":"2020-09-11","close":52800.0},{"date":"2020-09-14","close":54000.0},{"date":"2020-09-15","close":53600.0},{"date":"2020-09-16","close":53500.0},{"date":"2020-09-17","close":52500.0},{"date":"2020-09-18","close":50400.0},{"date":"2020-09-21","close":50500.0},{"date":"2020-09-22","close":46800.0},{"date":"2020-09-23","close":47000.0},{"date":"2020-09-24","close":45000.0},{"date":"2020-09-25","close":46100.0},{"date":"2020-09-28","close":45250.0},{"date":"2020-09-29","close":42400.0},{"date":"2020-10-05","close":43500.0},{"date":"2020-10-06","close":43400.0},{"date":"2020-10-07","close":42150.0},{"date":"2020-10-08","close":42400.0},{"date":"2020-10-12","close":43600.0},{"date":"2020-10-13","close":43600.0},{"date":"2020-10-14","close":45000.0},{"date":"2020-10-15","close":46500.0},{"date":"2020-10-16","close":45900.0},{"date":"2020-10-19","close":45800.0},{"date":"2020-10-20","close":46800.0},{"date":"2020-10-21","close":48000.0},{"date":"2020-10-22","close":48300.0},{"date":"2020-10-23","close":45950.0},{"date":"2020-10-26","close":43000.0},{"date":"2020-10-27","close":42300.0},{"date":"2020-10-28","close":43000.0},{"date":"2020-10-29","close":41650.0},{"date":"2020-10-30","close":41900.0},{"date":"2020-11-02","close":43800.0},{"date":"2020-11-03","close":43850.0},{"date":"2020-11-04","close":43400.0},{"date":"2020-11-05","close":43900.0},{"date":"2020-11-06","close":45000.0},{"date":"2020-11-09","close":45400.0},{"date":"2020-11-10","close":45000.0},{"date":"2020-11-11","close":45400.0},{"date":"2020-11-12","close":46150.0},{"date":"2020-11-13","close":45850.0},{"date":"2020-11-16","close":45950.0},{"date":"2020-11-17","close":45900.0},{"date":"2020-11-18","close":46000.0},{"date":"2020-11-19","close":45950.0},{"date":"2020-11-20","close":45300.0},{"date":"2020-11-23","close":45300.0},{"date":"2020-11-24","close":45500.0},{"date":"2020-11-25","close":45000.0},{"date":"2020-11-26","close":45950.0},{"date":"2020-11-27","close":45900.0},{"date":"2020-11-30","close":45650.0},{"date":"2020-12-01","close":45600.0},{"date":"2020-12-02","close":45900.0},{"date":"2020-12-03","close":45700.0},{"date":"2020-12-04","close":45650.0},{"date":"2020-12-07","close":45200.0},{"date":"2020-12-08","close":44100.0},{"date":"2020-12-09","close":44300.0},{"date":"2020-12-10","close":44000.0},{"date":"2020-12-11","close":44100.0},{"date":"2020-12-14","close":44100.0},{"date":"2020-12-15","close":42950.0},{"date":"2020-12-16","close":43150.0},{"date":"2020-12-17","close":42700.0},{"date":"2020-12-18","close":42400.0},{"date":"2020-12-21","close":43400.0},{"date":"2020-12-22","close":42700.0},{"date":"2020-12-23","close":40100.0},{"date":"2020-12-24","close":40000.0},{"date":"2020-12-28","close":40100.0},{"date":"2020-12-29","close":39900.0},{"date":"2020-12-30","close":41000.0},{"date":"2021-01-04","close":41500.0},{"date":"2021-01-05","close":41100.0},{"date":"2021-01-06","close":40100.0},{"date":"2021-01-07","close":40100.0},{"date":"2021-01-08","close":39800.0},{"date":"2021-01-11","close":37200.0},{"date":"2021-01-12","close":38700.0},{"date":"2021-01-13","close":39000.0},{"date":"2021-01-14","close":39450.0},{"date":"2021-01-15","close":39000.0},{"date":"2021-01-18","close":38800.0},{"date":"2021-01-19","close":38850.0},{"date":"2021-01-20","close":39000.0},{"date":"2021-01-21","close":38950.0},{"date":"2021-01-22","close":39350.0},{"date":"2021-01-25","close":39950.0},{"date":"2021-01-26","close":39750.0},{"date":"2021-01-27","close":39500.0},{"date":"2021-01-28","close":38900.0},{"date":"2021-01-29","close":37850.0},{"date":"2021-02-01","close":37400.0},{"date":"2021-02-02","close":37350.0},{"date":"2021-02-03","close":37250.0},{"date":"2021-02-04","close":37100.0},{"date":"2021-02-05","close":37000.0},{"date":"2021-02-08","close":36500.0},{"date":"2021-02-09","close":36650.0},{"date":"2021-02-10","close":36500.0},{"date":"2021-02-15","close":36550.0},{"date":"2021-02-16","close":37350.0},{"date":"2021-02-17","close":37750.0},{"date":"2021-02-18","close":36700.0},{"date":"2021-02-19","close":36600.0},{"date":"2021-02-22","close":36400.0},{"date":"2021-02-23","close":36450.0},{"date":"2021-02-24","close":34600.0},{"date":"2021-02-25","close":35650.0},{"date":"2021-02-26","close":33200.0},{"date":"2021-03-02","close":34050.0},{"date":"2021-03-03","close":33600.0},{"date":"2021-03-04","close":33250.0},{"date":"2021-03-05","close":32900.0},{"date":"2021-03-08","close":32900.0},{"date":"2021-03-09","close":33000.0},{"date":"2021-03-10","close":33950.0},{"date":"2021-03-11","close":34350.0},{"date":"2021-03-12","close":34750.0},{"date":"2021-03-15","close":36850.0},{"date":"2021-03-16","close":37400.0},{"date":"2021-03-17","close":37400.0},{"date":"2021-03-18","close":37400.0},{"date":"2021-03-19","close":36900.0},{"date":"2021-03-22","close":36900.0},{"date":"2021-03-23","close":36500.0},{"date":"2021-03-24","close":37350.0},{"date":"2021-03-25","close":37500.0},{"date":"2021-03-26","close":37500.0},{"date":"2021-03-29","close":37250.0},{"date":"2021-03-30","close":37000.0},{"date":"2021-03-31","close":36550.0},{"date":"2021-04-01","close":36550.0},{"date":"2021-04-02","close":36400.0},{"date":"2021-04-05","close":36400.0},{"date":"2021-04-06","close":37000.0},{"date":"2021-04-07","close":37750.0},{"date":"2021-04-08","close":37900.0},{"date":"2021-04-09","close":37300.0},{"date":"2021-04-12","close":37550.0},{"date":"2021-04-13","close":37500.0},{"date":"2021-04-14","close":37400.0},{"date":"2021-04-15","close":37400.0},{"date":"2021-04-16","close":37400.0},{"date":"2021-04-19","close":37300.0},{"date":"2021-04-20","close":38500.0},{"date":"2021-04-21","close":42200.0},{"date":"2021-04-22","close":41200.0},{"date":"2021-04-23","close":41900.0},{"date":"2021-04-26","close":41100.0},{"date":"2021-04-27","close":41200.0},{"date":"2021-04-28","close":39000.0},{"date":"2021-04-29","close":41300.0},{"date":"2021-04-30","close":41150.0},{"date":"2021-05-03","close":39400.0},{"date":"2021-05-04","close":40000.0},{"date":"2021-05-06","close":42100.0},{"date":"2021-05-07","close":43000.0},{"date":"2021-05-10","close":46350.0},{"date":"2021-05-11","close":45000.0},{"date":"2021-05-12","close":45250.0},{"date":"2021-05-13","close":44000.0},{"date":"2021-05-14","close":47200.0},{"date":"2021-05-17","close":44050.0},{"date":"2021-05-18","close":44300.0},{"date":"2021-05-20","close":43950.0},{"date":"2021-05-21","close":43000.0},{"date":"2021-05-24","close":44100.0},{"date":"2021-05-25","close":44000.0},{"date":"2021-05-26","close":44400.0},{"date":"2021-05-27","close":43700.0},{"date":"2021-05-28","close":44650.0},{"date":"2021-05-31","close":44400.0},{"date":"2021-06-01","close":44350.0},{"date":"2021-06-02","close":44100.0},{"date":"2021-06-03","close":44150.0},{"date":"2021-06-04","close":44150.0},{"date":"2021-06-07","close":43100.0},{"date":"2021-06-08","close":42550.0},{"date":"2021-06-09","close":42500.0},{"date":"2021-06-10","close":42600.0},{"date":"2021-06-11","close":42800.0},{"date":"2021-06-14","close":42400.0},{"date":"2021-06-15","close":42750.0},{"date":"2021-06-16","close":43350.0},{"date":"2021-06-17","close":42750.0},{"date":"2021-06-18","close":43500.0},{"date":"2021-06-21","close":43400.0},{"date":"2021-06-22","close":43350.0},{"date":"2021-06-23","close":42800.0},{"date":"2021-06-24","close":43800.0},{"date":"2021-06-25","close":45650.0},{"date":"2021-06-28","close":45050.0},{"date":"2021-06-29","close":44000.0},{"date":"2021-06-30","close":44000.0},{"date":"2021-07-01","close":44150.0},{"date":"2021-07-02","close":45300.0},{"date":"2021-07-05","close":44750.0},{"date":"2021-07-06","close":44100.0},{"date":"2021-07-07","close":44000.0},{"date":"2021-07-08","close":43750.0},{"date":"2021-07-09","close":44250.0},{"date":"2021-07-12","close":44050.0},{"date":"2021-07-13","close":44500.0},{"date":"2021-07-14","close":44050.0},{"date":"2021-07-15","close":44400.0},{"date":"2021-07-16","close":44250.0},{"date":"2021-07-19","close":44000.0},{"date":"2021-07-20","close":43600.0},{"date":"2021-07-21","close":43700.0},{"date":"2021-07-22","close":42750.0},{"date":"2021-07-23","close":42750.0},{"date":"2021-07-26","close":41500.0},{"date":"2021-07-27","close":41800.0},{"date":"2021-07-28","close":41600.0},{"date":"2021-07-29","close":41700.0},{"date":"2021-07-30","close":40400.0},{"date":"2021-08-02","close":40700.0},{"date":"2021-08-03","close":41300.0},{"date":"2021-08-04","close":41200.0},{"date":"2021-08-05","close":41850.0},{"date":"2021-08-06","close":41800.0},{"date":"2021-08-09","close":41800.0},{"date":"2021-08-10","close":41500.0},{"date":"2021-08-11","close":41500.0},{"date":"2021-08-12","close":41300.0},{"date":"2021-08-13","close":39300.0},{"date":"2021-08-17","close":38500.0},{"date":"2021-08-18","close":38300.0},{"date":"2021-08-19","close":38000.0},{"date":"2021-08-20","close":36500.0},{"date":"2021-08-23","close":38000.0},{"date":"2021-08-24","close":38400.0},{"date":"2021-08-25","close":38000.0},{"date":"2021-08-26","close":38000.0},{"date":"2021-08-27","close":37800.0},{"date":"2021-08-30","close":38800.0},{"date":"2021-08-31","close":38750.0},{"date":"2021-09-01","close":39150.0},{"date":"2021-09-02","close":39150.0},{"date":"2021-09-03","close":38700.0},{"date":"2021-09-06","close":39050.0},{"date":"2021-09-07","close":39300.0},{"date":"2021-09-08","close":39150.0},{"date":"2021-09-09","close":38750.0},{"date":"2021-09-10","close":38000.0},{"date":"2021-09-13","close":39000.0},{"date":"2021-09-14","close":39250.0},{"date":"2021-09-15","close":39500.0},{"date":"2021-09-16","close":38850.0},{"date":"2021-09-17","close":38950.0},{"date":"2021-09-23","close":39350.0},{"date":"2021-09-24","close":39750.0},{"date":"2021-09-27","close":39800.0},{"date":"2021-09-28","close":39950.0},{"date":"2021-09-29","close":39800.0},{"date":"2021-09-30","close":39950.0},{"date":"2021-10-01","close":39000.0},{"date":"2021-10-05","close":38800.0},{"date":"2021-10-06","close":39450.0},{"date":"2021-10-07","close":39950.0},{"date":"2021-10-08","close":39950.0},{"date":"2021-10-12","close":39800.0},{"date":"2021-10-13","close":40000.0},{"date":"2021-10-14","close":40300.0},{"date":"2021-10-15","close":40500.0},{"date":"2021-10-18","close":39750.0},{"date":"2021-10-19","close":40200.0},{"date":"2021-10-20","close":40500.0},{"date":"2021-10-21","close":40000.0},{"date":"2021-10-22","close":40000.0},{"date":"2021-10-25","close":39200.0},{"date":"2021-10-26","close":39250.0},{"date":"2021-10-27","close":39200.0},{"date":"2021-10-28","close":38500.0},{"date":"2021-10-29","close":39600.0},{"date":"2021-11-01","close":40000.0},{"date":"2021-11-02","close":39950.0},{"date":"2021-11-03","close":39850.0},{"date":"2021-11-04","close":40000.0},{"date":"2021-11-05","close":39950.0},{"date":"2021-11-08","close":39350.0},{"date":"2021-11-09","close":39850.0},{"date":"2021-11-10","close":39800.0},{"date":"2021-11-11","close":39650.0},{"date":"2021-11-12","close":40300.0},{"date":"2021-11-15","close":40300.0},{"date":"2021-11-16","close":40400.0},{"date":"2021-11-17","close":40250.0},{"date":"2021-11-18","close":40100.0},{"date":"2021-11-19","close":40400.0},{"date":"2021-11-22","close":40300.0},{"date":"2021-11-23","close":39600.0},{"date":"2021-11-24","close":39700.0},{"date":"2021-11-25","close":39450.0},{"date":"2021-11-26","close":39800.0},{"date":"2021-11-29","close":38150.0},{"date":"2021-11-30","close":38100.0},{"date":"2021-12-01","close":37450.0},{"date":"2021-12-02","close":38400.0},{"date":"2021-12-03","close":37700.0},{"date":"2021-12-06","close":37300.0},{"date":"2021-12-07","close":37200.0},{"date":"2021-12-08","close":37500.0},{"date":"2021-12-09","close":37800.0},{"date":"2021-12-10","close":38700.0},{"date":"2021-12-13","close":38500.0},{"date":"2021-12-14","close":36300.0},{"date":"2021-12-15","close":36300.0},{"date":"2021-12-16","close":37200.0},{"date":"2021-12-17","close":36900.0},{"date":"2021-12-20","close":36900.0},{"date":"2021-12-21","close":37200.0},{"date":"2021-12-22","close":37200.0},{"date":"2021-12-23","close":37200.0},{"date":"2021-12-24","close":37250.0},{"date":"2021-12-27","close":37250.0},{"date":"2021-12-28","close":37000.0},{"date":"2021-12-29","close":36900.0},{"date":"2021-12-30","close":36850.0},{"date":"2022-01-03","close":36300.0},{"date":"2022-01-04","close":36950.0},{"date":"2022-01-05","close":36600.0},{"date":"2022-01-06","close":36800.0},{"date":"2022-01-07","close":36950.0},{"date":"2022-01-10","close":36100.0},{"date":"2022-01-11","close":36400.0},{"date":"2022-01-12","close":36700.0},{"date":"2022-01-13","close":37450.0},{"date":"2022-01-14","close":37450.0},{"date":"2022-01-17","close":37400.0},{"date":"2022-01-18","close":37400.0},{"date":"2022-01-19","close":37200.0},{"date":"2022-01-20","close":37300.0},{"date":"2022-01-21","close":37050.0},{"date":"2022-01-24","close":37000.0},{"date":"2022-01-25","close":36150.0},{"date":"2022-01-26","close":36150.0},{"date":"2022-01-27","close":36450.0},{"date":"2022-01-28","close":36700.0},{"date":"2022-02-03","close":36400.0},{"date":"2022-02-04","close":36550.0},{"date":"2022-02-07","close":36700.0},{"date":"2022-02-08","close":36700.0},{"date":"2022-02-09","close":36700.0},{"date":"2022-02-10","close":37800.0},{"date":"2022-02-11","close":37750.0},{"date":"2022-02-14","close":37250.0},{"date":"2022-02-15","close":37000.0},{"date":"2022-02-16","close":37500.0},{"date":"2022-02-17","close":36800.0},{"date":"2022-02-18","close":37200.0},{"date":"2022-02-21","close":37150.0},{"date":"2022-02-22","close":37150.0},{"date":"2022-02-23","close":37150.0},{"date":"2022-02-24","close":37050.0},{"date":"2022-02-25","close":37000.0},{"date":"2022-02-28","close":37000.0},{"date":"2022-03-02","close":38900.0},{"date":"2022-03-03","close":38150.0},{"date":"2022-03-04","close":38750.0},{"date":"2022-03-07","close":38500.0},{"date":"2022-03-08","close":38350.0},{"date":"2022-03-10","close":39000.0},{"date":"2022-03-11","close":39700.0},{"date":"2022-03-14","close":37550.0},{"date":"2022-03-15","close":37550.0},{"date":"2022-03-16","close":39500.0},{"date":"2022-03-17","close":39500.0},{"date":"2022-03-18","close":39700.0},{"date":"2022-03-21","close":39700.0},{"date":"2022-03-22","close":39650.0},{"date":"2022-03-23","close":39850.0},{"date":"2022-03-24","close":38100.0},{"date":"2022-03-25","close":37650.0},{"date":"2022-03-28","close":36800.0},{"date":"2022-03-29","close":36650.0},{"date":"2022-03-30","close":36800.0},{"date":"2022-03-31","close":37400.0},{"date":"2022-04-01","close":37750.0},{"date":"2022-04-04","close":37350.0},{"date":"2022-04-05","close":38500.0},{"date":"2022-04-06","close":38150.0},{"date":"2022-04-07","close":38000.0},{"date":"2022-04-08","close":38000.0},{"date":"2022-04-11","close":38300.0},{"date":"2022-04-12","close":38500.0},{"date":"2022-04-13","close":38600.0},{"date":"2022-04-14","close":38550.0},{"date":"2022-04-15","close":38700.0},{"date":"2022-04-18","close":38700.0},{"date":"2022-04-19","close":38800.0},{"date":"2022-04-20","close":39300.0},{"date":"2022-04-21","close":40000.0},{"date":"2022-04-22","close":40000.0},{"date":"2022-04-25","close":39000.0},{"date":"2022-04-26","close":38100.0},{"date":"2022-04-27","close":36350.0},{"date":"2022-04-28","close":35950.0},{"date":"2022-04-29","close":36000.0},{"date":"2022-05-02","close":36050.0},{"date":"2022-05-03","close":35100.0},{"date":"2022-05-04","close":32400.0},{"date":"2022-05-06","close":32700.0},{"date":"2022-05-09","close":32100.0},{"date":"2022-05-10","close":32300.0},{"date":"2022-05-11","close":33300.0},{"date":"2022-05-12","close":31700.0},{"date":"2022-05-13","close":31800.0},{"date":"2022-05-16","close":32450.0},{"date":"2022-05-17","close":32700.0},{"date":"2022-05-18","close":33350.0},{"date":"2022-05-19","close":33300.0},{"date":"2022-05-20","close":33200.0},{"date":"2022-05-23","close":33050.0},{"date":"2022-05-24","close":32200.0},{"date":"2022-05-25","close":31750.0},{"date":"2022-05-26","close":31650.0},{"date":"2022-05-27","close":32000.0},{"date":"2022-05-30","close":32200.0},{"date":"2022-05-31","close":32300.0},{"date":"2022-06-02","close":32900.0},{"date":"2022-06-03","close":33200.0},{"date":"2022-06-07","close":32950.0},{"date":"2022-06-08","close":33150.0},{"date":"2022-06-09","close":33350.0},{"date":"2022-06-10","close":33500.0},{"date":"2022-06-13","close":33800.0},{"date":"2022-06-14","close":33750.0},{"date":"2022-06-15","close":33800.0},{"date":"2022-06-16","close":34000.0},{"date":"2022-06-17","close":33850.0},{"date":"2022-06-20","close":34500.0},{"date":"2022-06-21","close":34300.0},{"date":"2022-06-22","close":33650.0},{"date":"2022-06-23","close":28500.0},{"date":"2022-06-24","close":28950.0},{"date":"2022-06-27","close":29150.0},{"date":"2022-06-28","close":29100.0},{"date":"2022-06-29","close":28850.0},{"date":"2022-06-30","close":29100.0},{"date":"2022-07-01","close":29450.0},{"date":"2022-07-04","close":28750.0},{"date":"2022-07-05","close":28950.0},{"date":"2022-07-06","close":28650.0},{"date":"2022-07-07","close":29200.0},{"date":"2022-07-08","close":29750.0},{"date":"2022-07-11","close":29300.0},{"date":"2022-07-12","close":28450.0},{"date":"2022-07-13","close":29000.0},{"date":"2022-07-14","close":28950.0},{"date":"2022-07-15","close":28100.0},{"date":"2022-07-18","close":27950.0},{"date":"2022-07-19","close":27950.0},{"date":"2022-07-20","close":27850.0},{"date":"2022-07-21","close":28350.0},{"date":"2022-07-22","close":27800.0},{"date":"2022-07-25","close":28000.0},{"date":"2022-07-26","close":28000.0},{"date":"2022-07-27","close":27800.0},{"date":"2022-07-28","close":27950.0},{"date":"2022-07-29","close":27850.0},{"date":"2022-08-01","close":27200.0},{"date":"2022-08-02","close":27600.0},{"date":"2022-08-03","close":28000.0},{"date":"2022-08-04","close":28300.0},{"date":"2022-08-05","close":28500.0},{"date":"2022-08-08","close":28500.0},{"date":"2022-08-09","close":28550.0},{"date":"2022-08-10","close":28600.0},{"date":"2022-08-11","close":28600.0},{"date":"2022-08-12","close":28550.0},{"date":"2022-08-16","close":29000.0},{"date":"2022-08-17","close":28500.0},{"date":"2022-08-18","close":28700.0},{"date":"2022-08-19","close":28750.0},{"date":"2022-08-22","close":28300.0},{"date":"2022-08-23","close":27900.0},{"date":"2022-08-24","close":28300.0},{"date":"2022-08-25","close":28450.0},{"date":"2022-08-26","close":28900.0},{"date":"2022-08-29","close":27950.0},{"date":"2022-08-30","close":27950.0},{"date":"2022-08-31","close":28200.0},{"date":"2022-09-01","close":28200.0},{"date":"2022-09-02","close":28350.0},{"date":"2022-09-05","close":27450.0},{"date":"2022-09-06","close":27400.0},{"date":"2022-09-07","close":27300.0},{"date":"2022-09-08","close":27800.0},{"date":"2022-09-13","close":27700.0},{"date":"2022-09-14","close":27700.0},{"date":"2022-09-15","close":28400.0},{"date":"2022-09-16","close":28400.0},{"date":"2022-09-19","close":27600.0},{"date":"2022-09-20","close":27400.0},{"date":"2022-09-21","close":27550.0},{"date":"2022-09-22","close":27700.0},{"date":"2022-09-23","close":27000.0},{"date":"2022-09-26","close":24950.0},{"date":"2022-09-27","close":24300.0},{"date":"2022-09-28","close":24000.0},{"date":"2022-09-29","close":23750.0},{"date":"2022-09-30","close":23800.0},{"date":"2022-10-04","close":24950.0},{"date":"2022-10-05","close":25500.0},{"date":"2022-10-06","close":26850.0},{"date":"2022-10-07","close":26900.0},{"date":"2022-10-11","close":25300.0},{"date":"2022-10-12","close":25300.0},{"date":"2022-10-13","close":25150.0},{"date":"2022-10-14","close":26050.0},{"date":"2022-10-17","close":26500.0},{"date":"2022-10-18","close":26450.0},{"date":"2022-10-19","close":26200.0},{"date":"2022-10-20","close":25500.0},{"date":"2022-10-21","close":25100.0},{"date":"2022-10-24","close":25500.0},{"date":"2022-10-25","close":26650.0},{"date":"2022-10-26","close":26650.0},{"date":"2022-10-27","close":27000.0},{"date":"2022-10-28","close":26900.0},{"date":"2022-10-31","close":27300.0},{"date":"2022-11-01","close":26350.0},{"date":"2022-11-02","close":26350.0},{"date":"2022-11-03","close":26900.0},{"date":"2022-11-04","close":25000.0},{"date":"2022-11-07","close":24850.0},{"date":"2022-11-08","close":25100.0},{"date":"2022-11-09","close":25800.0},{"date":"2022-11-10","close":25800.0},{"date":"2022-11-11","close":25800.0},{"date":"2022-11-14","close":25800.0},{"date":"2022-11-15","close":25750.0},{"date":"2022-11-16","close":25750.0},{"date":"2022-11-17","close":25200.0},{"date":"2022-11-18","close":25600.0},{"date":"2022-11-21","close":25600.0},{"date":"2022-11-22","close":25500.0},{"date":"2022-11-23","close":25000.0},{"date":"2022-11-24","close":25000.0},{"date":"2022-11-25","close":24950.0},{"date":"2022-11-28","close":24900.0},{"date":"2022-11-29","close":24900.0},{"date":"2022-11-30","close":25000.0},{"date":"2022-12-01","close":25500.0},{"date":"2022-12-02","close":25950.0},{"date":"2022-12-05","close":25550.0},{"date":"2022-12-06","close":26200.0},{"date":"2022-12-07","close":25500.0},{"date":"2022-12-08","close":25750.0},{"date":"2022-12-09","close":26100.0},{"date":"2022-12-12","close":25600.0},{"date":"2022-12-13","close":25000.0},{"date":"2022-12-14","close":24900.0},{"date":"2022-12-15","close":25000.0},{"date":"2022-12-16","close":25000.0},{"date":"2022-12-19","close":25000.0},{"date":"2022-12-20","close":25400.0},{"date":"2022-12-21","close":25400.0},{"date":"2022-12-22","close":25100.0},{"date":"2022-12-23","close":25000.0},{"date":"2022-12-26","close":25200.0},{"date":"2022-12-27","close":25100.0},{"date":"2022-12-28","close":24900.0},{"date":"2022-12-29","close":25850.0},{"date":"2023-01-02","close":23650.0},{"date":"2023-01-03","close":30700.0},{"date":"2023-01-04","close":29000.0},{"date":"2023-01-05","close":27450.0},{"date":"2023-01-06","close":28500.0},{"date":"2023-01-09","close":27700.0},{"date":"2023-01-10","close":28850.0},{"date":"2023-01-11","close":27900.0},{"date":"2023-01-12","close":27650.0},{"date":"2023-01-13","close":28250.0},{"date":"2023-01-16","close":28000.0},{"date":"2023-01-17","close":27950.0},{"date":"2023-01-18","close":27200.0},{"date":"2023-01-19","close":27250.0},{"date":"2023-01-20","close":29200.0},{"date":"2023-01-25","close":27400.0},{"date":"2023-01-26","close":27350.0},{"date":"2023-01-27","close":27050.0},{"date":"2023-01-30","close":26750.0},{"date":"2023-01-31","close":26500.0},{"date":"2023-02-01","close":26650.0},{"date":"2023-02-02","close":26850.0},{"date":"2023-02-03","close":26850.0},{"date":"2023-02-06","close":26950.0},{"date":"2023-02-07","close":27150.0},{"date":"2023-02-08","close":27550.0},{"date":"2023-02-09","close":27250.0},{"date":"2023-02-10","close":28450.0},{"date":"2023-02-13","close":27800.0},{"date":"2023-02-14","close":27750.0},{"date":"2023-02-15","close":27150.0},{"date":"2023-02-16","close":27000.0},{"date":"2023-02-17","close":26700.0},{"date":"2023-02-20","close":26700.0},{"date":"2023-02-21","close":26850.0},{"date":"2023-02-22","close":26500.0},{"date":"2023-02-23","close":26400.0},{"date":"2023-02-24","close":26900.0},{"date":"2023-02-27","close":26300.0},{"date":"2023-02-28","close":26300.0},{"date":"2023-03-02","close":26300.0},{"date":"2023-03-03","close":26150.0},{"date":"2023-03-06","close":26250.0},{"date":"2023-03-07","close":25950.0},{"date":"2023-03-08","close":25750.0},{"date":"2023-03-09","close":25500.0},{"date":"2023-03-10","close":25100.0},{"date":"2023-03-13","close":25350.0},{"date":"2023-03-14","close":24750.0},{"date":"2023-03-15","close":25650.0},{"date":"2023-03-16","close":25500.0},{"date":"2023-03-17","close":25050.0},{"date":"2023-03-20","close":24750.0},{"date":"2023-03-21","close":25150.0},{"date":"2023-03-22","close":25400.0},{"date":"2023-03-23","close":24950.0},{"date":"2023-03-24","close":24500.0},{"date":"2023-03-27","close":23800.0},{"date":"2023-03-28","close":25400.0},{"date":"2023-03-29","close":25300.0},{"date":"2023-03-30","close":24500.0},{"date":"2023-03-31","close":25800.0},{"date":"2023-04-03","close":24500.0},{"date":"2023-04-04","close":24350.0},{"date":"2023-04-05","close":25100.0},{"date":"2023-04-06","close":24550.0},{"date":"2023-04-07","close":24650.0},{"date":"2023-04-10","close":24200.0},{"date":"2023-04-11","close":24100.0},{"date":"2023-04-12","close":24750.0},{"date":"2023-04-13","close":24750.0},{"date":"2023-04-14","close":24800.0},{"date":"2023-04-17","close":24950.0},{"date":"2023-04-18","close":25150.0},{"date":"2023-04-19","close":25500.0},{"date":"2023-04-20","close":26500.0},{"date":"2023-04-21","close":25900.0},{"date":"2023-04-24","close":25650.0},{"date":"2023-04-25","close":24900.0},{"date":"2023-04-26","close":24450.0},{"date":"2023-04-27","close":24700.0},{"date":"2023-04-28","close":25000.0},{"date":"2023-05-02","close":24250.0},{"date":"2023-05-03","close":24350.0},{"date":"2023-05-04","close":24450.0},{"date":"2023-05-08","close":26200.0},{"date":"2023-05-09","close":25550.0},{"date":"2023-05-10","close":24950.0},{"date":"2023-05-11","close":25500.0},{"date":"2023-05-12","close":25300.0},{"date":"2023-05-15","close":25200.0},{"date":"2023-05-16","close":25000.0},{"date":"2023-05-17","close":25250.0},{"date":"2023-05-18","close":24750.0},{"date":"2023-05-19","close":25100.0},{"date":"2023-05-22","close":25600.0},{"date":"2023-05-23","close":24800.0},{"date":"2023-05-24","close":25750.0},{"date":"2023-05-25","close":25600.0},{"date":"2023-05-26","close":24850.0},{"date":"2023-05-30","close":25350.0},{"date":"2023-05-31","close":24950.0},{"date":"2023-06-01","close":25300.0},{"date":"2023-06-02","close":25200.0},{"date":"2023-06-05","close":25350.0},{"date":"2023-06-07","close":25900.0},{"date":"2023-06-08","close":25250.0},{"date":"2023-06-09","close":25300.0},{"date":"2023-06-12","close":26000.0},{"date":"2023-06-13","close":26200.0},{"date":"2023-06-14","close":26300.0},{"date":"2023-06-15","close":25650.0},{"date":"2023-06-16","close":25900.0},{"date":"2023-06-19","close":25650.0},{"date":"2023-06-20","close":25350.0},{"date":"2023-06-21","close":25050.0},{"date":"2023-06-22","close":25000.0},{"date":"2023-06-23","close":24200.0},{"date":"2023-06-26","close":24650.0},{"date":"2023-06-27","close":23950.0},{"date":"2023-06-28","close":24300.0},{"date":"2023-06-29","close":24350.0},{"date":"2023-06-30","close":24350.0},{"date":"2023-07-03","close":23950.0},{"date":"2023-07-04","close":23850.0},{"date":"2023-07-05","close":23750.0},{"date":"2023-07-06","close":23050.0},{"date":"2023-07-07","close":23050.0},{"date":"2023-07-10","close":22300.0},{"date":"2023-07-11","close":22000.0},{"date":"2023-07-12","close":22000.0},{"date":"2023-07-13","close":22300.0},{"date":"2023-07-14","close":22150.0},{"date":"2023-07-17","close":22000.0},{"date":"2023-07-18","close":21400.0},{"date":"2023-07-19","close":21200.0},{"date":"2023-07-20","close":21550.0},{"date":"2023-07-21","close":21750.0},{"date":"2023-07-24","close":21250.0},{"date":"2023-07-25","close":21250.0},{"date":"2023-07-26","close":19580.0},{"date":"2023-07-27","close":20300.0},{"date":"2023-07-28","close":20200.0},{"date":"2023-07-31","close":20950.0},{"date":"2023-08-01","close":21800.0},{"date":"2023-08-02","close":20900.0},{"date":"2023-08-03","close":20200.0},{"date":"2023-08-04","close":20950.0},{"date":"2023-08-07","close":20450.0},{"date":"2023-08-08","close":20550.0},{"date":"2023-08-09","close":20600.0},{"date":"2023-08-10","close":21000.0},{"date":"2023-08-11","close":20450.0},{"date":"2023-08-14","close":20900.0},{"date":"2023-08-16","close":20800.0},{"date":"2023-08-17","close":20450.0},{"date":"2023-08-18","close":19810.0},{"date":"2023-08-21","close":20100.0},{"date":"2023-08-22","close":20450.0},{"date":"2023-08-23","close":20050.0},{"date":"2023-08-24","close":19700.0},{"date":"2023-08-25","close":19490.0},{"date":"2023-08-28","close":19960.0},{"date":"2023-08-29","close":19890.0},{"date":"2023-08-30","close":19890.0},{"date":"2023-08-31","close":19890.0},{"date":"2023-09-01","close":19800.0},{"date":"2023-09-04","close":19770.0},{"date":"2023-09-05","close":19580.0},{"date":"2023-09-06","close":19510.0},{"date":"2023-09-07","close":19920.0},{"date":"2023-09-08","close":19960.0},{"date":"2023-09-11","close":19610.0},{"date":"2023-09-12","close":19970.0},{"date":"2023-09-13","close":19450.0},{"date":"2023-09-14","close":19670.0},{"date":"2023-09-15","close":19430.0},{"date":"2023-09-18","close":19760.0},{"date":"2023-09-19","close":19400.0},{"date":"2023-09-20","close":19190.0},{"date":"2023-09-21","close":19270.0},{"date":"2023-09-22","close":19260.0},{"date":"2023-09-25","close":19160.0},{"date":"2023-09-26","close":19000.0},{"date":"2023-09-27","close":19150.0},{"date":"2023-10-04","close":19170.0},{"date":"2023-10-05","close":19000.0},{"date":"2023-10-06","close":19000.0},{"date":"2023-10-10","close":18810.0},{"date":"2023-10-11","close":18800.0},{"date":"2023-10-12","close":20200.0},{"date":"2023-10-13","close":20800.0},{"date":"2023-10-16","close":20900.0},{"date":"2023-10-17","close":20600.0},{"date":"2023-10-18","close":18440.0},{"date":"2023-10-19","close":19310.0},{"date":"2023-10-20","close":19950.0},{"date":"2023-10-23","close":19950.0},{"date":"2023-10-24","close":19800.0},{"date":"2023-10-25","close":19780.0},{"date":"2023-10-26","close":19650.0},{"date":"2023-10-27","close":17520.0},{"date":"2023-10-30","close":18500.0},{"date":"2023-10-31","close":19000.0},{"date":"2023-11-01","close":18080.0},{"date":"2023-11-02","close":19080.0},{"date":"2023-11-03","close":19100.0},{"date":"2023-11-06","close":19130.0},{"date":"2023-11-07","close":19130.0},{"date":"2023-11-08","close":18870.0},{"date":"2023-11-09","close":18610.0},{"date":"2023-11-10","close":18250.0},{"date":"2023-11-13","close":18900.0},{"date":"2023-11-14","close":18820.0},{"date":"2023-11-15","close":19400.0},{"date":"2023-11-16","close":21500.0},{"date":"2023-11-17","close":19460.0},{"date":"2023-11-20","close":19510.0},{"date":"2023-11-21","close":25350.0},{"date":"2023-11-22","close":25200.0},{"date":"2023-11-23","close":22950.0},{"date":"2023-11-24","close":21800.0},{"date":"2023-11-27","close":20350.0},{"date":"2023-11-28","close":22550.0},{"date":"2023-11-29","close":21200.0},{"date":"2023-11-30","close":23000.0},{"date":"2023-12-01","close":25800.0},{"date":"2023-12-04","close":24800.0},{"date":"2023-12-05","close":22450.0},{"date":"2023-12-06","close":23500.0},{"date":"2023-12-07","close":30550.0},{"date":"2023-12-08","close":25600.0},{"date":"2023-12-11","close":24000.0},{"date":"2023-12-12","close":23600.0},{"date":"2023-12-13","close":23600.0},{"date":"2023-12-14","close":23300.0},{"date":"2023-12-15","close":23850.0},{"date":"2023-12-18","close":23400.0},{"date":"2023-12-19","close":22600.0},{"date":"2023-12-20","close":22100.0},{"date":"2023-12-21","close":22400.0},{"date":"2023-12-22","close":22300.0},{"date":"2023-12-26","close":22500.0},{"date":"2023-12-27","close":22650.0},{"date":"2023-12-28","close":21850.0},{"date":"2024-01-02","close":21550.0},{"date":"2024-01-03","close":21650.0},{"date":"2024-01-04","close":21700.0},{"date":"2024-01-05","close":21500.0},{"date":"2024-01-08","close":21500.0},{"date":"2024-01-09","close":21700.0},{"date":"2024-01-10","close":21300.0},{"date":"2024-01-11","close":21650.0},{"date":"2024-01-12","close":21250.0},{"date":"2024-01-15","close":21500.0},{"date":"2024-01-16","close":21300.0},{"date":"2024-01-17","close":21300.0},{"date":"2024-01-18","close":21250.0},{"date":"2024-01-19","close":21300.0},{"date":"2024-01-22","close":21300.0},{"date":"2024-01-23","close":21200.0},{"date":"2024-01-24","close":20500.0},{"date":"2024-01-25","close":20500.0},{"date":"2024-01-26","close":20300.0},{"date":"2024-01-29","close":20250.0},{"date":"2024-01-30","close":20250.0},{"date":"2024-01-31","close":20450.0},{"date":"2024-02-01","close":20550.0},{"date":"2024-02-02","close":20450.0},{"date":"2024-02-05","close":20950.0},{"date":"2024-02-06","close":20300.0},{"date":"2024-02-07","close":20450.0},{"date":"2024-02-08","close":20600.0},{"date":"2024-02-13","close":20700.0},{"date":"2024-02-14","close":20550.0},{"date":"2024-02-15","close":20400.0},{"date":"2024-02-16","close":21000.0},{"date":"2024-02-19","close":21000.0},{"date":"2024-02-20","close":20950.0},{"date":"2024-02-21","close":20750.0},{"date":"2024-02-22","close":21050.0},{"date":"2024-02-23","close":21050.0},{"date":"2024-02-26","close":21150.0},{"date":"2024-02-27","close":21000.0},{"date":"2024-02-28","close":21250.0},{"date":"2024-02-29","close":21200.0},{"date":"2024-03-04","close":21000.0},{"date":"2024-03-05","close":21000.0},{"date":"2024-03-06","close":20800.0},{"date":"2024-03-07","close":20700.0},{"date":"2024-03-08","close":20450.0},{"date":"2024-03-11","close":20150.0},{"date":"2024-03-12","close":20050.0},{"date":"2024-03-13","close":19950.0},{"date":"2024-03-14","close":19870.0},{"date":"2024-03-15","close":19950.0},{"date":"2024-03-18","close":20650.0},{"date":"2024-03-19","close":20600.0},{"date":"2024-03-20","close":20500.0},{"date":"2024-03-21","close":19980.0},{"date":"2024-03-22","close":20050.0},{"date":"2024-03-25","close":20300.0},{"date":"2024-03-26","close":20300.0},{"date":"2024-03-27","close":20300.0},{"date":"2024-03-28","close":20450.0},{"date":"2024-03-29","close":20600.0},{"date":"2024-04-01","close":20600.0},{"date":"2024-04-02","close":20600.0},{"date":"2024-04-03","close":20200.0},{"date":"2024-04-04","close":20950.0},{"date":"2024-04-05","close":20300.0},{"date":"2024-04-08","close":21000.0},{"date":"2024-04-09","close":20850.0},{"date":"2024-04-11","close":20500.0},{"date":"2024-04-12","close":20550.0},{"date":"2024-04-15","close":20050.0},{"date":"2024-04-16","close":19700.0},{"date":"2024-04-17","close":19730.0},{"date":"2024-04-18","close":20300.0},{"date":"2024-04-19","close":20850.0},{"date":"2024-04-22","close":20750.0},{"date":"2024-04-23","close":20400.0},{"date":"2024-04-24","close":20800.0},{"date":"2024-04-25","close":20800.0},{"date":"2024-04-26","close":20800.0},{"date":"2024-04-29","close":20800.0},{"date":"2024-04-30","close":21050.0},{"date":"2024-05-02","close":21000.0},{"date":"2024-05-03","close":21450.0},{"date":"2024-05-07","close":22200.0},{"date":"2024-05-08","close":22200.0},{"date":"2024-05-09","close":22100.0},{"date":"2024-05-10","close":22850.0},{"date":"2024-05-13","close":22850.0},{"date":"2024-05-14","close":23200.0},{"date":"2024-05-16","close":24250.0},{"date":"2024-05-17","close":23100.0},{"date":"2024-05-20","close":22500.0},{"date":"2024-05-21","close":22150.0},{"date":"2024-05-22","close":22350.0},{"date":"2024-05-23","close":22450.0},{"date":"2024-05-24","close":23200.0},{"date":"2024-05-27","close":23300.0},{"date":"2024-05-28","close":22800.0},{"date":"2024-05-29","close":21200.0},{"date":"2024-05-30","close":21050.0},{"date":"2024-05-31","close":20850.0},{"date":"2024-06-03","close":23400.0},{"date":"2024-06-04","close":22300.0},{"date":"2024-06-05","close":22000.0},{"date":"2024-06-07","close":23000.0},{"date":"2024-06-10","close":21900.0},{"date":"2024-06-11","close":21950.0},{"date":"2024-06-12","close":21650.0},{"date":"2024-06-13","close":21700.0},{"date":"2024-06-14","close":24900.0},{"date":"2024-06-17","close":23100.0},{"date":"2024-06-18","close":22900.0},{"date":"2024-06-19","close":22550.0},{"date":"2024-06-20","close":22100.0},{"date":"2024-06-21","close":21950.0},{"date":"2024-06-24","close":21950.0},{"date":"2024-06-25","close":21900.0},{"date":"2024-06-26","close":21700.0},{"date":"2024-06-27","close":21450.0},{"date":"2024-06-28","close":21400.0},{"date":"2024-07-01","close":21450.0},{"date":"2024-07-02","close":22100.0},{"date":"2024-07-03","close":21350.0},{"date":"2024-07-04","close":21500.0},{"date":"2024-07-05","close":21550.0},{"date":"2024-07-08","close":22200.0},{"date":"2024-07-09","close":22450.0},{"date":"2024-07-10","close":21950.0},{"date":"2024-07-11","close":22000.0},{"date":"2024-07-12","close":22200.0},{"date":"2024-07-15","close":21650.0},{"date":"2024-07-16","close":21800.0},{"date":"2024-07-17","close":21050.0},{"date":"2024-07-18","close":21000.0},{"date":"2024-07-19","close":21000.0},{"date":"2024-07-22","close":20900.0},{"date":"2024-07-23","close":21050.0},{"date":"2024-07-24","close":21250.0},{"date":"2024-07-25","close":20700.0},{"date":"2024-07-26","close":20850.0},{"date":"2024-07-29","close":20550.0},{"date":"2024-07-30","close":20550.0},{"date":"2024-07-31","close":20600.0},{"date":"2024-08-01","close":20800.0},{"date":"2024-08-02","close":20400.0},{"date":"2024-08-05","close":18980.0},{"date":"2024-08-06","close":19400.0},{"date":"2024-08-07","close":19600.0},{"date":"2024-08-08","close":19860.0},{"date":"2024-08-09","close":20000.0},{"date":"2024-08-12","close":20400.0},{"date":"2024-08-13","close":19440.0},{"date":"2024-08-14","close":19360.0},{"date":"2024-08-16","close":19020.0},{"date":"2024-08-19","close":18840.0},{"date":"2024-08-20","close":18880.0},{"date":"2024-08-21","close":18990.0},{"date":"2024-08-22","close":18880.0},{"date":"2024-08-23","close":18940.0},{"date":"2024-08-26","close":19030.0},{"date":"2024-08-27","close":19080.0},{"date":"2024-08-28","close":18980.0},{"date":"2024-08-29","close":18810.0},{"date":"2024-08-30","close":18780.0},{"date":"2024-09-02","close":19200.0},{"date":"2024-09-03","close":18330.0},{"date":"2024-09-04","close":18620.0},{"date":"2024-09-05","close":18620.0},{"date":"2024-09-06","close":17500.0},{"date":"2024-09-09","close":17010.0},{"date":"2024-09-10","close":17080.0},{"date":"2024-09-11","close":17180.0},{"date":"2024-09-12","close":17420.0},{"date":"2024-09-13","close":17410.0},{"date":"2024-09-19","close":18190.0},{"date":"2024-09-20","close":18470.0},{"date":"2024-09-23","close":18450.0},{"date":"2024-09-24","close":17800.0},{"date":"2024-09-25","close":17800.0},{"date":"2024-09-26","close":17820.0},{"date":"2024-09-27","close":17930.0},{"date":"2024-09-30","close":17750.0},{"date":"2024-10-02","close":17550.0},{"date":"2024-10-04","close":17810.0},{"date":"2024-10-07","close":17540.0},{"date":"2024-10-08","close":17540.0},{"date":"2024-10-10","close":17770.0},{"date":"2024-10-11","close":17640.0},{"date":"2024-10-14","close":17840.0},{"date":"2024-10-15","close":18110.0},{"date":"2024-10-16","close":18250.0},{"date":"2024-10-17","close":18450.0},{"date":"2024-10-18","close":18270.0},{"date":"2024-10-21","close":18000.0},{"date":"2024-10-22","close":18400.0},{"date":"2024-10-23","close":18380.0},{"date":"2024-10-24","close":18130.0},{"date":"2024-10-25","close":17900.0},{"date":"2024-10-28","close":18380.0},{"date":"2024-10-29","close":18210.0},{"date":"2024-10-30","close":17890.0},{"date":"2024-10-31","close":17880.0},{"date":"2024-11-01","close":17880.0},{"date":"2024-11-04","close":17850.0},{"date":"2024-11-05","close":17890.0},{"date":"2024-11-06","close":17870.0},{"date":"2024-11-07","close":17240.0},{"date":"2024-11-08","close":17600.0},{"date":"2024-11-11","close":17600.0},{"date":"2024-11-12","close":17530.0},{"date":"2024-11-13","close":17800.0},{"date":"2024-11-14","close":17730.0},{"date":"2024-11-15","close":17850.0},{"date":"2024-11-18","close":17560.0},{"date":"2024-11-19","close":17110.0},{"date":"2024-11-20","close":17090.0},{"date":"2024-11-21","close":17020.0},{"date":"2024-11-22","close":16700.0},{"date":"2024-11-25","close":16630.0},{"date":"2024-11-26","close":16600.0},{"date":"2024-11-27","close":16470.0},{"date":"2024-11-28","close":16210.0},{"date":"2024-11-29","close":16020.0},{"date":"2024-12-02","close":16200.0},{"date":"2024-12-03","close":16140.0},{"date":"2024-12-04","close":16350.0},{"date":"2024-12-05","close":16960.0},{"date":"2024-12-06","close":16050.0},{"date":"2024-12-09","close":14870.0},{"date":"2024-12-10","close":19330.0},{"date":"2024-12-11","close":18100.0},{"date":"2024-12-12","close":16240.0},{"date":"2024-12-13","close":21100.0},{"date":"2024-12-16","close":18230.0},{"date":"2024-12-17","close":23650.0},{"date":"2024-12-18","close":22200.0},{"date":"2024-12-19","close":21000.0},{"date":"2024-12-20","close":20250.0},{"date":"2024-12-23","close":19930.0},{"date":"2024-12-24","close":19830.0},{"date":"2024-12-26","close":19820.0},{"date":"2024-12-27","close":19010.0},{"date":"2024-12-30","close":18970.0},{"date":"2025-01-02","close":22000.0},{"date":"2025-01-03","close":19990.0},{"date":"2025-01-06","close":19200.0},{"date":"2025-01-07","close":18890.0},{"date":"2025-01-08","close":18830.0},{"date":"2025-01-09","close":18560.0},{"date":"2025-01-10","close":18690.0},{"date":"2025-01-13","close":18310.0},{"date":"2025-01-14","close":18250.0},{"date":"2025-01-15","close":18120.0},{"date":"2025-01-16","close":18090.0},{"date":"2025-01-17","close":17900.0},{"date":"2025-01-20","close":17670.0},{"date":"2025-01-21","close":17430.0},{"date":"2025-01-22","close":17430.0},{"date":"2025-01-23","close":17120.0},{"date":"2025-01-24","close":17000.0},{"date":"2025-01-31","close":16930.0},{"date":"2025-02-03","close":16870.0},{"date":"2025-02-04","close":16850.0},{"date":"2025-02-05","close":16760.0},{"date":"2025-02-06","close":16810.0},{"date":"2025-02-07","close":16800.0},{"date":"2025-02-10","close":16540.0},{"date":"2025-02-11","close":16620.0},{"date":"2025-02-12","close":16550.0},{"date":"2025-02-13","close":16640.0},{"date":"2025-02-14","close":16650.0},{"date":"2025-02-17","close":16920.0},{"date":"2025-02-18","close":16820.0},{"date":"2025-02-19","close":16870.0},{"date":"2025-02-20","close":16560.0},{"date":"2025-02-21","close":17180.0},{"date":"2025-02-24","close":16720.0},{"date":"2025-02-25","close":16510.0},{"date":"2025-02-26","close":16390.0},{"date":"2025-02-27","close":16310.0},{"date":"2025-02-28","close":16260.0},{"date":"2025-03-04","close":16290.0},{"date":"2025-03-05","close":16230.0},{"date":"2025-03-06","close":15980.0},{"date":"2025-03-07","close":15940.0},{"date":"2025-03-10","close":15890.0},{"date":"2025-03-11","close":15610.0},{"date":"2025-03-12","close":15780.0},{"date":"2025-03-13","close":15620.0},{"date":"2025-03-14","close":15830.0},{"date":"2025-03-17","close":15850.0},{"date":"2025-03-18","close":15870.0},{"date":"2025-03-19","close":16180.0},{"date":"2025-03-20","close":16820.0},{"date":"2025-03-21","close":16000.0},{"date":"2025-03-24","close":16200.0},{"date":"2025-03-25","close":15710.0},{"date":"2025-03-26","close":16860.0},{"date":"2025-03-27","close":16800.0},{"date":"2025-03-28","close":20200.0},{"date":"2025-03-31","close":19020.0},{"date":"2025-04-01","close":18610.0},{"date":"2025-04-02","close":17160.0},{"date":"2025-04-03","close":17150.0},{"date":"2025-04-04","close":17010.0},{"date":"2025-04-07","close":16180.0},{"date":"2025-04-08","close":17080.0},{"date":"2025-04-09","close":18100.0},{"date":"2025-04-10","close":19000.0},{"date":"2025-04-11","close":19270.0},{"date":"2025-04-14","close":18370.0},{"date":"2025-04-15","close":23850.0},{"date":"2025-04-16","close":20400.0},{"date":"2025-04-17","close":20200.0},{"date":"2025-04-18","close":19800.0},{"date":"2025-04-21","close":19270.0},{"date":"2025-04-22","close":19120.0},{"date":"2025-04-23","close":18910.0},{"date":"2025-04-24","close":18670.0},{"date":"2025-04-25","close":18800.0},{"date":"2025-04-28","close":18530.0},{"date":"2025-04-29","close":18520.0},{"date":"2025-04-30","close":17990.0},{"date":"2025-05-02","close":17760.0},{"date":"2025-05-07","close":18200.0},{"date":"2025-05-08","close":17600.0},{"date":"2025-05-09","close":17540.0},{"date":"2025-05-12","close":17840.0},{"date":"2025-05-13","close":17450.0},{"date":"2025-05-14","close":17370.0},{"date":"2025-05-15","close":17330.0},{"date":"2025-05-16","close":17400.0},{"date":"2025-05-19","close":17600.0},{"date":"2025-05-20","close":17250.0},{"date":"2025-05-21","close":17500.0},{"date":"2025-05-22","close":17150.0},{"date":"2025-05-23","close":17160.0},{"date":"2025-05-26","close":17180.0},{"date":"2025-05-27","close":17300.0},{"date":"2025-05-28","close":17210.0},{"date":"2025-05-29","close":17240.0},{"date":"2025-05-30","close":17230.0},{"date":"2025-06-02","close":17300.0},{"date":"2025-06-04","close":18180.0},{"date":"2025-06-05","close":17970.0},{"date":"2025-06-09","close":17770.0},{"date":"2025-06-10","close":17700.0},{"date":"2025-06-11","close":17810.0},{"date":"2025-06-12","close":18120.0},{"date":"2025-06-13","close":17910.0},{"date":"2025-06-16","close":17920.0},{"date":"2025-06-17","close":18000.0},{"date":"2025-06-18","close":17930.0},{"date":"2025-06-19","close":18290.0},{"date":"2025-06-20","close":18470.0},{"date":"2025-06-23","close":18460.0},{"date":"2025-06-24","close":18210.0},{"date":"2025-06-25","close":18020.0},{"date":"2025-06-26","close":17570.0},{"date":"2025-06-27","close":17950.0},{"date":"2025-06-30","close":17720.0},{"date":"2025-07-01","close":17820.0},{"date":"2025-07-02","close":17910.0},{"date":"2025-07-03","close":17970.0},{"date":"2025-07-04","close":17810.0},{"date":"2025-07-07","close":17860.0},{"date":"2025-07-08","close":17770.0},{"date":"2025-07-09","close":17930.0},{"date":"2025-07-10","close":17910.0},{"date":"2025-07-11","close":17650.0},{"date":"2025-07-14","close":17890.0},{"date":"2025-07-15","close":17670.0},{"date":"2025-07-16","close":17720.0},{"date":"2025-07-17","close":17620.0},{"date":"2025-07-18","close":17540.0},{"date":"2025-07-21","close":17600.0},{"date":"2025-07-22","close":17660.0},{"date":"2025-07-23","close":17540.0},{"date":"2025-07-24","close":17660.0},{"date":"2025-07-25","close":17500.0},{"date":"2025-07-28","close":17400.0},{"date":"2025-07-29","close":17440.0},{"date":"2025-07-30","close":17310.0},{"date":"2025-07-31","close":17360.0},{"date":"2025-08-01","close":17160.0},{"date":"2025-08-04","close":17420.0},{"date":"2025-08-05","close":17650.0},{"date":"2025-08-06","close":17590.0},{"date":"2025-08-07","close":17350.0},{"date":"2025-08-08","close":17240.0},{"date":"2025-08-11","close":17290.0},{"date":"2025-08-12","close":17260.0},{"date":"2025-08-13","close":17240.0},{"date":"2025-08-14","close":17270.0},{"date":"2025-08-18","close":17310.0},{"date":"2025-08-19","close":17220.0},{"date":"2025-08-20","close":17190.0},{"date":"2025-08-21","close":17150.0},{"date":"2025-08-22","close":17010.0},{"date":"2025-08-25","close":17010.0},{"date":"2025-08-26","close":17000.0},{"date":"2025-08-27","close":17290.0},{"date":"2025-08-28","close":17100.0},{"date":"2025-08-29","close":16980.0},{"date":"2025-09-01","close":16830.0},{"date":"2025-09-02","close":17000.0},{"date":"2025-09-03","close":17010.0},{"date":"2025-09-04","close":16900.0},{"date":"2025-09-05","close":16900.0},{"date":"2025-09-08","close":16900.0},{"date":"2025-09-09","close":16540.0},{"date":"2025-09-10","close":16500.0},{"date":"2025-09-11","close":16370.0},{"date":"2025-09-12","close":16350.0},{"date":"2025-09-15","close":17400.0},{"date":"2025-09-16","close":16970.0},{"date":"2025-09-17","close":17000.0},{"date":"2025-09-18","close":16660.0},{"date":"2025-09-19","close":16880.0},{"date":"2025-09-22","close":16630.0},{"date":"2025-09-23","close":16640.0},{"date":"2025-09-24","close":16630.0},{"date":"2025-09-25","close":16610.0},{"date":"2025-09-26","close":16610.0},{"date":"2025-09-29","close":16850.0},{"date":"2025-09-30","close":16850.0},{"date":"2025-10-01","close":17280.0},{"date":"2025-10-02","close":17070.0},{"date":"2025-10-10","close":17190.0},{"date":"2025-10-13","close":16760.0},{"date":"2025-10-14","close":16960.0},{"date":"2025-10-15","close":17000.0},{"date":"2025-10-16","close":17050.0},{"date":"2025-10-17","close":16980.0},{"date":"2025-10-20","close":17100.0},{"date":"2025-10-21","close":17500.0},{"date":"2025-10-22","close":17260.0},{"date":"2025-10-23","close":16830.0},{"date":"2025-10-24","close":16550.0},{"date":"2025-10-27","close":16590.0},{"date":"2025-10-28","close":16650.0},{"date":"2025-10-29","close":16650.0},{"date":"2025-10-30","close":16690.0},{"date":"2025-10-31","close":16840.0},{"date":"2025-11-03","close":16480.0},{"date":"2025-11-04","close":16510.0},{"date":"2025-11-05","close":16450.0},{"date":"2025-11-06","close":16400.0},{"date":"2025-11-07","close":16170.0},{"date":"2025-11-10","close":16250.0},{"date":"2025-11-11","close":16290.0},{"date":"2025-11-12","close":16080.0},{"date":"2025-11-13","close":16050.0},{"date":"2025-11-14","close":15890.0},{"date":"2025-11-17","close":15410.0},{"date":"2025-11-18","close":14500.0},{"date":"2025-11-19","close":15530.0},{"date":"2025-11-20","close":14710.0},{"date":"2025-11-21","close":15360.0},{"date":"2025-11-24","close":15010.0},{"date":"2025-11-25","close":14960.0},{"date":"2025-11-26","close":14780.0},{"date":"2025-11-27","close":14200.0},{"date":"2025-11-28","close":14530.0},{"date":"2025-12-01","close":14220.0},{"date":"2025-12-02","close":14520.0},{"date":"2025-12-03","close":14780.0},{"date":"2025-12-04","close":14680.0},{"date":"2025-12-05","close":14650.0},{"date":"2025-12-08","close":15270.0},{"date":"2025-12-09","close":15520.0},{"date":"2025-12-10","close":16370.0},{"date":"2025-12-11","close":15720.0},{"date":"2025-12-12","close":15400.0},{"date":"2025-12-15","close":15800.0},{"date":"2025-12-16","close":15170.0},{"date":"2025-12-17","close":15130.0},{"date":"2025-12-18","close":16150.0},{"date":"2025-12-19","close":16610.0},{"date":"2025-12-22","close":16050.0},{"date":"2025-12-23","close":14300.0},{"date":"2025-12-24","close":18590.0},{"date":"2025-12-26","close":16310.0},{"date":"2025-12-29","close":17300.0},{"date":"2025-12-30","close":16400.0},{"date":"2026-01-02","close":15730.0},{"date":"2026-01-05","close":15920.0},{"date":"2026-01-06","close":15570.0},{"date":"2026-01-07","close":15850.0},{"date":"2026-01-08","close":15620.0},{"date":"2026-01-09","close":15470.0},{"date":"2026-01-12","close":15470.0},{"date":"2026-01-13","close":15470.0},{"date":"2026-01-14","close":15370.0},{"date":"2026-01-15","close":14890.0},{"date":"2026-01-16","close":15050.0},{"date":"2026-01-19","close":15390.0},{"date":"2026-01-20","close":15030.0},{"date":"2026-01-21","close":15060.0},{"date":"2026-01-22","close":15300.0},{"date":"2026-01-23","close":15080.0},{"date":"2026-01-26","close":15130.0},{"date":"2026-01-27","close":15410.0},{"date":"2026-01-28","close":16050.0},{"date":"2026-01-29","close":16600.0},{"date":"2026-01-30","close":16400.0},{"date":"2026-02-02","close":15510.0},{"date":"2026-02-03","close":15590.0},{"date":"2026-02-04","close":15550.0},{"date":"2026-02-05","close":15460.0},{"date":"2026-02-06","close":15270.0},{"date":"2026-02-09","close":15150.0},{"date":"2026-02-10","close":15540.0},{"date":"2026-02-11","close":15200.0},{"date":"2026-02-12","close":15380.0},{"date":"2026-02-13","close":15250.0},{"date":"2026-02-19","close":15290.0},{"date":"2026-02-20","close":15310.0},{"date":"2026-02-23","close":15360.0},{"date":"2026-02-24","close":15310.0},{"date":"2026-02-25","close":15300.0},{"date":"2026-02-26","close":15300.0},{"date":"2026-02-27","close":15310.0},{"date":"2026-03-03","close":14500.0},{"date":"2026-03-04","close":14350.0},{"date":"2026-03-05","close":14750.0},{"date":"2026-03-06","close":14740.0},{"date":"2026-03-09","close":13430.0},{"date":"2026-03-10","close":13820.0},{"date":"2026-03-11","close":14150.0},{"date":"2026-03-12","close":14190.0},{"date":"2026-03-13","close":14350.0},{"date":"2026-03-16","close":13900.0},{"date":"2026-03-17","close":15680.0},{"date":"2026-03-18","close":13810.0},{"date":"2026-03-19","close":13540.0},{"date":"2026-03-20","close":13680.0},{"date":"2026-03-23","close":13640.0},{"date":"2026-03-24","close":13460.0},{"date":"2026-03-25","close":13430.0},{"date":"2026-03-26","close":12770.0},{"date":"2026-03-27","close":12620.0},{"date":"2026-03-30","close":12380.0},{"date":"2026-03-31","close":12390.0},{"date":"2026-04-01","close":12920.0},{"date":"2026-04-02","close":13060.0},{"date":"2026-04-03","close":13000.0},{"date":"2026-04-06","close":12810.0},{"date":"2026-04-07","close":12810.0},{"date":"2026-04-08","close":12980.0},{"date":"2026-04-09","close":13000.0},{"date":"2026-04-10","close":12980.0},{"date":"2026-04-13","close":12910.0},{"date":"2026-04-14","close":12890.0},{"date":"2026-04-15","close":12890.0},{"date":"2026-04-16","close":13000.0},{"date":"2026-04-17","close":13010.0},{"date":"2026-04-20","close":13090.0},{"date":"2026-04-21","close":13150.0},{"date":"2026-04-22","close":13210.0},{"date":"2026-04-23","close":13360.0},{"date":"2026-04-24","close":13390.0},{"date":"2026-04-27","close":13190.0},{"date":"2026-04-28","close":13280.0},{"date":"2026-04-29","close":13340.0},{"date":"2026-04-30","close":13260.0},{"date":"2026-05-04","close":13250.0},{"date":"2026-05-06","close":13170.0},{"date":"2026-05-07","close":13240.0},{"date":"2026-05-08","close":13510.0},{"date":"2026-05-11","close":13300.0},{"date":"2026-05-12","close":13170.0},{"date":"2026-05-13","close":13170.0},{"date":"2026-05-14","close":13300.0},{"date":"2026-05-15","close":13300.0},{"date":"2026-05-18","close":13320.0},{"date":"2026-05-19","close":12960.0},{"date":"2026-05-20","close":12950.0},{"date":"2026-05-21","close":12910.0},{"date":"2026-05-22","close":12990.0},{"date":"2026-05-26","close":13010.0},{"date":"2026-05-27","close":12990.0},{"date":"2026-05-28","close":12910.0},{"date":"2026-05-29","close":12090.0},{"date":"2026-06-01","close":11930.0},{"date":"2026-06-02","close":11190.0},{"date":"2026-06-04","close":10690.0},{"date":"2026-06-05","close":9870.0},{"date":"2026-06-08","close":9490.0},{"date":"2026-06-09","close":9550.0},{"date":"2026-06-10","close":9700.0},{"date":"2026-06-11","close":9520.0},{"date":"2026-06-12","close":9610.0},{"date":"2026-06-15","close":9720.0},{"date":"2026-06-16","close":9710.0},{"date":"2026-06-17","close":9700.0},{"date":"2026-06-18","close":9790.0},{"date":"2026-06-19","close":9370.0},{"date":"2026-06-22","close":9470.0},{"date":"2026-06-23","close":9470.0},{"date":"2026-06-24","close":9310.0},{"date":"2026-06-25","close":9150.0},{"date":"2026-06-26","close":8200.0},{"date":"2026-06-29","close":8200.0},{"date":"2026-06-30","close":8230.0},{"date":"2026-07-01","close":7850.0},{"date":"2026-07-02","close":7920.0},{"date":"2026-07-03","close":8080.0},{"date":"2026-07-06","close":8270.0},{"date":"2026-07-07","close":8170.0},{"date":"2026-07-08","close":8140.0},{"date":"2026-07-09","close":8270.0},{"date":"2026-07-10","close":7520.0},{"date":"2026-07-13","close":7200.0},{"date":"2026-07-14","close":6740.0},{"date":"2026-07-15","close":6970.0},{"date":"2026-07-16","close":6410.0},{"date":"2026-07-20","close":6410.0},{"date":"2026-07-21","close":4490.0},{"date":"2026-07-22","close":4020.0},{"date":"2026-07-23","close":5220.0},{"date":"2026-07-24","close":6780.0},{"date":"2026-07-27","close":5330.0},{"date":"2026-07-28","close":6920.0},{"date":"2026-07-29","close":5020.0},{"date":"2026-07-30","close":6520.0},{"date":"2026-07-31","close":6790.0},{"date":"2026-08-03","close":7520.0},{"date":"2026-08-04","close":7480.0},{"date":"2026-08-05","close":7370.0},{"date":"2026-08-06","close":7440.0},{"date":"2026-08-07","close":7250.0},{"date":"2026-08-10","close":6360.0},{"date":"2026-08-11","close":6470.0},{"date":"2026-08-12","close":6000.0},{"date":"2026-08-13","close":6190.0},{"date":"2026-08-14","close":8040.0},{"date":"2026-08-18","close":6670.0},{"date":"2026-08-19","close":6490.0},{"date":"2026-08-20","close":6660.0},{"date":"2026-08-21","close":6890.0},{"date":"2026-08-24","close":6650.0},{"date":"2026-08-25","close":6700.0},{"date":"2026-08-26","close":6650.0},{"date":"2026-08-27","close":7000.0},{"date":"2026-08-28","close":7200.0},{"date":"2026-08-31","close":7030.0},{"date":"2026-09-01","close":6740.0},{"date":"2026-09-02","close":6250.0},{"date":"2026-09-03","close":6520.0},{"date":"2026-09-04","close":6530.0},{"date":"2026-09-07","close":6440.0},{"date":"2026-09-08","close":6360.0},{"date":"2026-09-09","close":6240.0},{"date":"2026-09-10","close":6670.0},{"date":"2026-09-11","close":6590.0},{"date":"2026-09-14","close":6500.0},{"date":"2026-09-15","close":6290.0},{"date":"2026-09-16","close":5990.0},{"date":"2026-09-17","close":5900.0},{"date":"2026-09-18","close":5640.0},{"date":"2026-09-21","close":5660.0},{"date":"2026-09-22","close":5890.0},{"date":"2026-09-23","close":5880.0},{"date":"2026-09-28","close":5860.0},{"date":"2026-09-29","close":5950.0},{"date":"2026-09-30","close":5850.0},{"date":"2026-10-01","close":5820.0},{"date":"2026-10-02","close":5580.0},{"date":"2026-10-06","close":5630.0},{"date":"2026-10-07","close":5440.0},{"date":"2026-10-08","close":5260.0},{"date":"2026-10-12","close":5000.0},{"date":"2026-10-13","close":4400.0},{"date":"2026-10-14","close":4250.0},{"date":"2026-10-15","close":5520.0},{"date":"2026-10-16","close":4505.0},{"date":"2026-10-19","close":4315.0},{"date":"2026-10-20","close":3885.0},{"date":"2026-10-21","close":3885.0},{"date":"2026-10-22","close":3885.0},{"date":"2026-10-23","close":3885.0}],"chart_data":[{"date":"2024-10-23","open":18200,"high":18390,"low":18190,"close":18380,"volume":19,"rsi_14":61.37,"sma_20":17955.0,"sma_60":18769.17,"sma_120":20395.0},{"date":"2024-10-24","open":18000,"high":18290,"low":17990,"close":18130,"volume":51,"rsi_14":60.28,"sma_20":17939.0,"sma_60":18720.5,"sma_120":20372.75},{"date":"2024-10-25","open":18060,"high":18060,"low":17830,"close":17900,"volume":17,"rsi_14":51.61,"sma_20":17944.0,"sma_60":18664.67,"sma_120":20348.58},{"date":"2024-10-28","open":17730,"high":18380,"low":17330,"close":18380,"volume":718,"rsi_14":64.0,"sma_20":17973.0,"sma_60":18626.0,"sma_120":20328.42},{"date":"2024-10-29","open":20300,"high":20300,"low":17560,"close":18210,"volume":500,"rsi_14":60.57,"sma_20":17992.5,"sma_60":18582.0,"sma_120":20306.83},{"date":"2024-10-30","open":18210,"high":18210,"low":17650,"close":17890,"volume":291,"rsi_14":51.84,"sma_20":17990.5,"sma_60":18537.67,"sma_120":20280.5},{"date":"2024-10-31","open":17830,"high":17890,"low":17600,"close":17880,"volume":102,"rsi_14":53.82,"sma_20":17997.0,"sma_60":18493.17,"sma_120":20254.5},{"date":"2024-11-01","open":17880,"high":17880,"low":17560,"close":17880,"volume":66,"rsi_14":50.68,"sma_20":18013.5,"sma_60":18447.83,"sma_120":20224.75},{"date":"2024-11-04","open":17880,"high":17900,"low":17810,"close":17850,"volume":1236,"rsi_14":45.19,"sma_20":18015.5,"sma_60":18398.67,"sma_120":20188.5},{"date":"2024-11-05","open":17400,"high":17890,"low":17400,"close":17890,"volume":81,"rsi_14":43.08,"sma_20":18033.0,"sma_60":18356.83,"sma_120":20152.58},{"date":"2024-11-06","open":17980,"high":17980,"low":17630,"close":17870,"volume":43,"rsi_14":38.02,"sma_20":18049.5,"sma_60":18338.33,"sma_120":20117.33},{"date":"2024-11-07","open":18120,"high":18120,"low":17240,"close":17240,"volume":952,"rsi_14":32.06,"sma_20":18023.0,"sma_60":18302.33,"sma_120":20070.58},{"date":"2024-11-08","open":17110,"high":17600,"low":16970,"close":17600,"volume":737,"rsi_14":43.24,"sma_20":18021.0,"sma_60":18269.0,"sma_120":20026.83},{"date":"2024-11-11","open":17330,"high":17600,"low":17330,"close":17600,"volume":36,"rsi_14":34.38,"sma_20":18009.0,"sma_60":18231.33,"sma_120":19980.17},{"date":"2024-11-12","open":17110,"high":17530,"low":17110,"close":17530,"volume":279,"rsi_14":33.72,"sma_20":17980.0,"sma_60":18190.17,"sma_120":19924.17},{"date":"2024-11-13","open":18090,"high":18090,"low":17360,"close":17800,"volume":48,"rsi_14":43.73,"sma_20":17957.5,"sma_60":18146.83,"sma_120":19880.0},{"date":"2024-11-14","open":17250,"high":17760,"low":17250,"close":17730,"volume":38,"rsi_14":46.56,"sma_20":17921.5,"sma_60":18118.33,"sma_120":19840.25},{"date":"2024-11-15","open":18000,"high":18000,"low":17220,"close":17850,"volume":377,"rsi_14":37.44,"sma_20":17900.5,"sma_60":18093.17,"sma_120":19804.42},{"date":"2024-11-18","open":17300,"high":17700,"low":17300,"close":17560,"volume":250,"rsi_14":35.43,"sma_20":17878.5,"sma_60":18068.83,"sma_120":19764.5},{"date":"2024-11-19","open":17400,"high":17520,"low":17070,"close":17110,"volume":344,"rsi_14":33.47,"sma_20":17814.0,"sma_60":18040.0,"sma_120":19720.0},{"date":"2024-11-20","open":17110,"high":17180,"low":16700,"close":17090,"volume":362,"rsi_14":33.33,"sma_20":17749.5,"sma_60":18010.17,"sma_120":19669.08},{"date":"2024-11-21","open":16590,"high":17020,"low":16260,"close":17020,"volume":1245,"rsi_14":32.38,"sma_20":17694.0,"sma_60":17977.33,"sma_120":19616.75},{"date":"2024-11-22","open":16980,"high":16980,"low":16330,"close":16700,"volume":1026,"rsi_14":28.94,"sma_20":17634.0,"sma_60":17941.0,"sma_120":19565.92},{"date":"2024-11-25","open":17000,"high":17000,"low":16560,"close":16630,"volume":371,"rsi_14":27.17,"sma_20":17546.5,"sma_60":17902.5,"sma_120":19527.83},{"date":"2024-11-26","open":16640,"high":16800,"low":16430,"close":16600,"volume":114,"rsi_14":27.08,"sma_20":17466.0,"sma_60":17862.0,"sma_120":19490.75},{"date":"2024-11-27","open":16590,"high":16590,"low":16350,"close":16470,"volume":758,"rsi_14":33.04,"sma_20":17395.0,"sma_60":17818.5,"sma_120":19454.25},{"date":"2024-11-28","open":16490,"high":16490,"low":16210,"close":16210,"volume":265,"rsi_14":17.97,"sma_20":17311.5,"sma_60":17772.33,"sma_120":19394.33},{"date":"2024-11-29","open":16210,"high":16210,"low":16010,"close":16020,"volume":261,"rsi_14":16.53,"sma_20":17218.5,"sma_60":17725.83,"sma_120":19342.0},{"date":"2024-12-02","open":16430,"high":16430,"low":16200,"close":16200,"volume":43,"rsi_14":23.08,"sma_20":17136.0,"sma_60":17682.83,"sma_120":19293.67},{"date":"2024-12-03","open":16020,"high":16300,"low":16020,"close":16140,"volume":717,"rsi_14":13.27,"sma_20":17048.5,"sma_60":17631.83,"sma_120":19236.5},{"date":"2024-12-04","open":16000,"high":16610,"low":15990,"close":16350,"volume":860,"rsi_14":21.25,"sma_20":16972.5,"sma_60":17598.83,"sma_120":19190.25},{"date":"2024-12-05","open":17500,"high":17500,"low":16900,"close":16960,"volume":534,"rsi_14":34.6,"sma_20":16958.5,"sma_60":17571.17,"sma_120":19148.67},{"date":"2024-12-06","open":16200,"high":16260,"low":16020,"close":16050,"volume":1376,"rsi_14":28.49,"sma_20":16881.0,"sma_60":17528.33,"sma_120":19102.0},{"date":"2024-12-09","open":15900,"high":15900,"low":14600,"close":14870,"volume":1866,"rsi_14":23.58,"sma_20":16744.5,"sma_60":17484.5,"sma_120":19045.08},{"date":"2024-12-10","open":14840,"high":19330,"low":14840,"close":19330,"volume":11263,"rsi_14":62.9,"sma_20":16834.5,"sma_60":17523.17,"sma_120":18998.67},{"date":"2024-12-11","open":19330,"high":22500,"low":18100,"close":18100,"volume":26863,"rsi_14":55.49,"sma_20":16849.5,"sma_60":17540.17,"sma_120":18957.0},{"date":"2024-12-12","open":17560,"high":17560,"low":16090,"close":16240,"volume":11846,"rsi_14":47.98,"sma_20":16775.0,"sma_60":17524.5,"sma_120":18901.5},{"date":"2024-12-13","open":16880,"high":21100,"low":16880,"close":21100,"volume":25355,"rsi_14":63.82,"sma_20":16937.5,"sma_60":17585.83,"sma_120":18889.42},{"date":"2024-12-16","open":19490,"high":22100,"low":18100,"close":18230,"volume":16292,"rsi_14":54.29,"sma_20":16971.0,"sma_60":17599.5,"sma_120":18857.17},{"date":"2024-12-17","open":19500,"high":23650,"low":19500,"close":23650,"volume":17848,"rsi_14":64.77,"sma_20":17298.0,"sma_60":17690.5,"sma_120":18871.33},{"date":"2024-12-18","open":21400,"high":24000,"low":21000,"close":22200,"volume":24301,"rsi_14":61.75,"sma_20":17553.5,"sma_60":17752.67,"sma_120":18873.42},{"date":"2024-12-19","open":20550,"high":21600,"low":20300,"close":21000,"volume":16786,"rsi_14":59.4,"sma_20":17752.5,"sma_60":17795.17,"sma_120":18865.92},{"date":"2024-12-20","open":22050,"high":24900,"low":19800,"close":20250,"volume":28583,"rsi_14":57.48,"sma_20":17930.0,"sma_60":17836.0,"sma_120":18853.83},{"date":"2024-12-23","open":21400,"high":21400,"low":19820,"close":19930,"volume":12658,"rsi_14":56.93,"sma_20":18095.0,"sma_60":17871.5,"sma_120":18841.17},{"date":"2024-12-24","open":19510,"high":22500,"low":19510,"close":19830,"volume":17216,"rsi_14":56.39,"sma_20":18256.5,"sma_60":17905.0,"sma_120":18828.08},{"date":"2024-12-26","open":20800,"high":21000,"low":19620,"close":19820,"volume":7979,"rsi_14":55.37,"sma_20":18424.0,"sma_60":17936.5,"sma_120":18814.5},{"date":"2024-12-27","open":19630,"high":19630,"low":18800,"close":19010,"volume":6334,"rsi_14":55.58,"sma_20":18564.0,"sma_60":17957.5,"sma_120":18788.75},{"date":"2024-12-30","open":18710,"high":19240,"low":18710,"close":18970,"volume":4255,"rsi_14":58.08,"sma_20":18711.5,"sma_60":17981.17,"sma_120":18768.92},{"date":"2025-01-02","open":20000,"high":23800,"low":20000,"close":22000,"volume":20850,"rsi_14":55.57,"sma_20":19001.5,"sma_60":18051.0,"sma_120":18773.08},{"date":"2025-01-03","open":20950,"high":20950,"low":19990,"close":19990,"volume":14577,"rsi_14":53.82,"sma_20":19194.0,"sma_60":18091.83,"sma_120":18760.08},{"date":"2025-01-06","open":19530,"high":19530,"low":19200,"close":19200,"volume":5590,"rsi_14":56.26,"sma_20":19336.5,"sma_60":18119.5,"sma_120":18735.08},{"date":"2025-01-07","open":19200,"high":19200,"low":18760,"close":18890,"volume":4924,"rsi_14":44.22,"sma_20":19433.0,"sma_60":18138.17,"sma_120":18705.42},{"date":"2025-01-08","open":19150,"high":19380,"low":18810,"close":18830,"volume":5419,"rsi_14":51.84,"sma_20":19572.0,"sma_60":18158.0,"sma_120":18679.42},{"date":"2025-01-09","open":18750,"high":18750,"low":18460,"close":18560,"volume":4949,"rsi_14":27.17,"sma_20":19756.5,"sma_60":18170.0,"sma_120":18650.75},{"date":"2025-01-10","open":18630,"high":19040,"low":18560,"close":18690,"volume":2834,"rsi_14":32.15,"sma_20":19724.5,"sma_60":18179.67,"sma_120":18621.5},{"date":"2025-01-13","open":18360,"high":18470,"low":18240,"close":18310,"volume":1904,"rsi_14":35.07,"sma_20":19735.0,"sma_60":18180.67,"sma_120":18593.67},{"date":"2025-01-14","open":18270,"high":18340,"low":18020,"close":18250,"volume":3993,"rsi_14":37.98,"sma_20":19835.5,"sma_60":18177.33,"sma_120":18564.08},{"date":"2025-01-15","open":18500,"high":18790,"low":18070,"close":18120,"volume":5012,"rsi_14":38.87,"sma_20":19686.5,"sma_60":18174.83,"sma_120":18539.67},{"date":"2025-01-16","open":18060,"high":18120,"low":18000,"close":18090,"volume":2812,"rsi_14":39.21,"sma_20":19679.5,"sma_60":18176.33,"sma_120":18515.42},{"date":"2025-01-17","open":18060,"high":18060,"low":17870,"close":17900,"volume":1835,"rsi_14":38.35,"sma_20":19392.0,"sma_60":18168.0,"sma_120":18489.58},{"date":"2025-01-20","open":17730,"high":17800,"low":17650,"close":17670,"volume":1557,"rsi_14":41.25,"sma_20":19165.5,"sma_60":18156.17,"sma_120":18462.67},{"date":"2025-01-21","open":17750,"high":17750,"low":17410,"close":17430,"volume":1179,"rsi_14":40.2,"sma_20":18987.0,"sma_60":18144.5,"sma_120":18432.5},{"date":"2025-01-22","open":17590,"high":17590,"low":17430,"close":17430,"volume":749,"rsi_14":2.69,"sma_20":18846.0,"sma_60":18136.67,"sma_120":18400.67},{"date":"2025-01-23","open":17290,"high":17300,"low":17040,"close":17120,"volume":901,"rsi_14":4.15,"sma_20":18705.5,"sma_60":18115.67,"sma_120":18370.83},{"date":"2025-01-24","open":17000,"high":17290,"low":17000,"close":17000,"volume":1003,"rsi_14":5.28,"sma_20":18564.0,"sma_60":18095.5,"sma_120":18338.75},{"date":"2025-01-31","open":17000,"high":17000,"low":16930,"close":16930,"volume":444,"rsi_14":5.86,"sma_20":18419.5,"sma_60":18079.5,"sma_120":18308.58},{"date":"2025-02-03","open":17000,"high":17000,"low":16690,"close":16870,"volume":308,"rsi_14":5.86,"sma_20":18312.5,"sma_60":18062.67,"sma_120":18277.92},{"date":"2025-02-04","open":16840,"high":16930,"low":16750,"close":16850,"volume":340,"rsi_14":6.6,"sma_20":18206.5,"sma_60":18045.5,"sma_120":18246.67},{"date":"2025-02-05","open":16850,"high":16940,"low":16720,"close":16760,"volume":571,"rsi_14":0.0,"sma_20":17944.5,"sma_60":18027.33,"sma_120":18213.0},{"date":"2025-02-06","open":16760,"high":16830,"low":16620,"close":16810,"volume":1294,"rsi_14":3.12,"sma_20":17785.5,"sma_60":18009.33,"sma_120":18183.08},{"date":"2025-02-07","open":16980,"high":16980,"low":16800,"close":16800,"volume":432,"rsi_14":3.23,"sma_20":17665.5,"sma_60":17991.5,"sma_120":18164.92},{"date":"2025-02-10","open":16880,"high":16880,"low":16460,"close":16540,"volume":626,"rsi_14":2.98,"sma_20":17548.0,"sma_60":17979.83,"sma_120":18141.08},{"date":"2025-02-11","open":16670,"high":16670,"low":16520,"close":16620,"volume":616,"rsi_14":7.51,"sma_20":17437.5,"sma_60":17963.5,"sma_120":18116.25},{"date":"2025-02-12","open":16620,"high":16620,"low":16550,"close":16550,"volume":183,"rsi_14":8.07,"sma_20":17337.0,"sma_60":17946.0,"sma_120":18088.67},{"date":"2025-02-13","open":16500,"high":16640,"low":16500,"close":16640,"volume":592,"rsi_14":14.97,"sma_20":17234.5,"sma_60":17931.17,"sma_120":18060.67},{"date":"2025-02-14","open":16500,"high":16690,"low":16470,"close":16650,"volume":217,"rsi_14":18.55,"sma_20":17151.5,"sma_60":17912.0,"sma_120":18029.42},{"date":"2025-02-17","open":16700,"high":17080,"low":16700,"close":16920,"volume":1266,"rsi_14":33.11,"sma_20":17085.0,"sma_60":17898.5,"sma_120":18008.42},{"date":"2025-02-18","open":16840,"high":16940,"low":16810,"close":16820,"volume":380,"rsi_14":38.46,"sma_20":17020.0,"sma_60":17881.33,"sma_120":17987.25},{"date":"2025-02-19","open":16710,"high":16920,"low":16700,"close":16870,"volume":308,"rsi_14":44.72,"sma_20":16959.0,"sma_60":17869.83,"sma_120":17969.33},{"date":"2025-02-20","open":16870,"high":16870,"low":16560,"close":16560,"volume":616,"rsi_14":37.41,"sma_20":16892.0,"sma_60":17860.67,"sma_120":17950.33},{"date":"2025-02-21","open":16420,"high":17180,"low":16290,"close":17180,"volume":1952,"rsi_14":57.64,"sma_20":16867.5,"sma_60":17862.17,"sma_120":17936.17},{"date":"2025-02-24","open":16950,"high":16990,"low":16720,"close":16720,"volume":2091,"rsi_14":47.37,"sma_20":16832.0,"sma_60":17857.17,"sma_120":17917.25},{"date":"2025-02-25","open":16730,"high":16730,"low":16510,"close":16510,"volume":452,"rsi_14":45.17,"sma_20":16786.0,"sma_60":17854.0,"sma_120":17897.5},{"date":"2025-02-26","open":16400,"high":16580,"low":16320,"close":16390,"volume":1142,"rsi_14":42.11,"sma_20":16749.5,"sma_60":17850.0,"sma_120":17876.25},{"date":"2025-02-27","open":16380,"high":16470,"low":16310,"close":16310,"volume":451,"rsi_14":41.03,"sma_20":16715.0,"sma_60":17845.17,"sma_120":17853.58},{"date":"2025-02-28","open":16300,"high":16430,"low":16260,"close":16260,"volume":291,"rsi_14":44.44,"sma_20":16681.5,"sma_60":17841.67,"sma_120":17830.08},{"date":"2025-03-04","open":16300,"high":16300,"low":16200,"close":16290,"volume":199,"rsi_14":43.32,"sma_20":16652.5,"sma_60":17843.0,"sma_120":17807.67},{"date":"2025-03-05","open":16290,"high":16370,"low":16170,"close":16230,"volume":176,"rsi_14":43.5,"sma_20":16621.5,"sma_60":17846.5,"sma_120":17786.17},{"date":"2025-03-06","open":16330,"high":16330,"low":15980,"close":15980,"volume":1307,"rsi_14":37.4,"sma_20":16582.5,"sma_60":17842.83,"sma_120":17762.83},{"date":"2025-03-07","open":15980,"high":16050,"low":15940,"close":15940,"volume":581,"rsi_14":36.6,"sma_20":16539.0,"sma_60":17839.5,"sma_120":17735.67},{"date":"2025-03-10","open":15910,"high":15990,"low":15820,"close":15890,"volume":256,"rsi_14":28.81,"sma_20":16493.5,"sma_60":17831.83,"sma_120":17715.33},{"date":"2025-03-11","open":15610,"high":15800,"low":15610,"close":15610,"volume":690,"rsi_14":26.82,"sma_20":16447.0,"sma_60":17809.33,"sma_120":17690.25},{"date":"2025-03-12","open":15850,"high":15850,"low":15760,"close":15780,"volume":298,"rsi_14":30.04,"sma_20":16405.0,"sma_60":17804.83,"sma_120":17666.58},{"date":"2025-03-13","open":15780,"high":15800,"low":15610,"close":15620,"volume":529,"rsi_14":31.78,"sma_20":16358.5,"sma_60":17817.33,"sma_120":17650.92},{"date":"2025-03-14","open":15850,"high":15850,"low":15750,"close":15830,"volume":108,"rsi_14":18.89,"sma_20":16318.0,"sma_60":17759.0,"sma_120":17641.08},{"date":"2025-03-17","open":15830,"high":15980,"low":15830,"close":15850,"volume":267,"rsi_14":24.86,"sma_20":16278.0,"sma_60":17721.5,"sma_120":17630.83},{"date":"2025-03-18","open":17290,"high":17290,"low":15870,"close":15870,"volume":1171,"rsi_14":29.22,"sma_20":16225.5,"sma_60":17715.33,"sma_120":17619.92},{"date":"2025-03-19","open":16200,"high":16200,"low":16000,"close":16180,"volume":103,"rsi_14":43.93,"sma_20":16193.5,"sma_60":17633.33,"sma_120":17609.58},{"date":"2025-03-20","open":16220,"high":16870,"low":15810,"close":16820,"volume":1172,"rsi_14":61.14,"sma_20":16191.0,"sma_60":17609.83,"sma_120":17604.67},{"date":"2025-03-21","open":16050,"high":16520,"low":16000,"close":16000,"volume":1500,"rsi_14":45.75,"sma_20":16163.0,"sma_60":17482.33,"sma_120":17586.42},{"date":"2025-03-24","open":16070,"high":16500,"low":16070,"close":16200,"volume":248,"rsi_14":48.61,"sma_20":16114.0,"sma_60":17382.33,"sma_120":17567.5},{"date":"2025-03-25","open":16210,"high":16210,"low":15100,"close":15710,"volume":756,"rsi_14":42.9,"sma_20":16063.5,"sma_60":17294.17,"sma_120":17544.67},{"date":"2025-03-26","open":16090,"high":16860,"low":15760,"close":16860,"volume":992,"rsi_14":59.65,"sma_20":16081.0,"sma_60":17237.67,"sma_120":17536.83},{"date":"2025-03-27","open":16210,"high":16800,"low":16210,"close":16800,"volume":2271,"rsi_14":59.39,"sma_20":16101.5,"sma_60":17185.5,"sma_120":17528.5},{"date":"2025-03-28","open":16780,"high":20500,"low":16690,"close":20200,"volume":24016,"rsi_14":77.18,"sma_20":16296.0,"sma_60":17191.67,"sma_120":17548.33},{"date":"2025-03-31","open":19050,"high":23500,"low":18700,"close":19020,"volume":41113,"rsi_14":69.31,"sma_20":16434.0,"sma_60":17178.33,"sma_120":17557.42},{"date":"2025-04-01","open":18800,"high":21000,"low":18610,"close":18610,"volume":20465,"rsi_14":65.6,"sma_20":16550.0,"sma_60":17171.67,"sma_120":17564.58},{"date":"2025-04-02","open":18020,"high":18020,"low":17160,"close":17160,"volume":14561,"rsi_14":57.43,"sma_20":16596.5,"sma_60":17141.5,"sma_120":17561.33},{"date":"2025-04-03","open":16600,"high":17500,"low":16600,"close":17150,"volume":9342,"rsi_14":56.5,"sma_20":16655.0,"sma_60":17060.67,"sma_120":17555.83},{"date":"2025-04-04","open":17000,"high":18160,"low":16910,"close":17010,"volume":6752,"rsi_14":55.64,"sma_20":16708.5,"sma_60":17011.0,"sma_120":17551.42},{"date":"2025-04-07","open":16590,"high":16590,"low":16180,"close":16180,"volume":4123,"rsi_14":51.4,"sma_20":16723.0,"sma_60":16960.67,"sma_120":17540.08},{"date":"2025-04-08","open":16260,"high":18400,"low":16210,"close":17080,"volume":8724,"rsi_14":53.85,"sma_20":16796.5,"sma_60":16930.5,"sma_120":17534.33},{"date":"2025-04-09","open":16710,"high":19000,"low":16710,"close":18100,"volume":7569,"rsi_14":55.31,"sma_20":16912.5,"sma_60":16918.33,"sma_120":17538.17},{"date":"2025-04-10","open":18060,"high":19200,"low":18060,"close":19000,"volume":8331,"rsi_14":62.36,"sma_20":17081.5,"sma_60":16925.67,"sma_120":17547.83},{"date":"2025-04-11","open":19350,"high":21000,"low":19270,"close":19270,"volume":13297,"rsi_14":62.57,"sma_20":17253.5,"sma_60":16935.33,"sma_120":17557.5},{"date":"2025-04-14","open":18400,"high":18850,"low":18370,"close":18370,"volume":9198,"rsi_14":60.54,"sma_20":17379.5,"sma_60":16936.33,"sma_120":17558.5},{"date":"2025-04-15","open":18030,"high":23850,"low":18030,"close":23850,"volume":31053,"rsi_14":70.62,"sma_20":17778.5,"sma_60":17029.67,"sma_120":17603.5},{"date":"2025-04-16","open":22150,"high":22150,"low":20000,"close":20400,"volume":24486,"rsi_14":58.85,"sma_20":17989.5,"sma_60":17067.67,"sma_120":17621.25},{"date":"2025-04-17","open":20400,"high":21900,"low":19630,"close":20200,"volume":19339,"rsi_14":50.0,"sma_20":18158.5,"sma_60":17102.83,"sma_120":17639.58},{"date":"2025-04-18","open":20050,"high":21200,"low":19770,"close":19800,"volume":9177,"rsi_14":52.38,"sma_20":18348.5,"sma_60":17134.5,"sma_120":17651.25},{"date":"2025-04-21","open":19420,"high":19480,"low":19270,"close":19270,"volume":5010,"rsi_14":52.0,"sma_20":18502.0,"sma_60":17161.17,"sma_120":17658.67},{"date":"2025-04-22","open":20400,"high":20400,"low":19100,"close":19120,"volume":2646,"rsi_14":56.46,"sma_20":18672.5,"sma_60":17189.33,"sma_120":17666.92},{"date":"2025-04-23","open":19250,"high":19300,"low":18870,"close":18910,"volume":2921,"rsi_14":55.72,"sma_20":18775.0,"sma_60":17214.0,"sma_120":17675.33},{"date":"2025-04-24","open":19180,"high":19180,"low":18470,"close":18670,"volume":1356,"rsi_14":55.36,"sma_20":18868.5,"sma_60":17239.83,"sma_120":17677.75},{"date":"2025-04-25","open":18690,"high":19200,"low":18670,"close":18800,"volume":1288,"rsi_14":58.86,"sma_20":18798.5,"sma_60":17269.83,"sma_120":17682.67},{"date":"2025-04-28","open":18430,"high":18860,"low":18350,"close":18530,"volume":2094,"rsi_14":55.12,"sma_20":18774.0,"sma_60":17296.5,"sma_120":17688.0},{"date":"2025-04-29","open":18450,"high":18990,"low":18450,"close":18520,"volume":1812,"rsi_14":51.6,"sma_20":18769.5,"sma_60":17324.0,"sma_120":17693.33},{"date":"2025-04-30","open":18160,"high":18620,"low":17820,"close":17990,"volume":5222,"rsi_14":46.05,"sma_20":18811.0,"sma_60":17343.0,"sma_120":17694.25},{"date":"2025-05-02","open":17630,"high":17780,"low":17550,"close":17760,"volume":2508,"rsi_14":44.07,"sma_20":18841.5,"sma_60":17359.67,"sma_120":17693.5},{"date":"2025-05-07","open":17620,"high":18270,"low":17350,"close":18200,"volume":2171,"rsi_14":49.31,"sma_20":18901.0,"sma_60":17382.83,"sma_120":17696.08},{"date":"2025-05-08","open":17700,"high":18000,"low":17600,"close":17600,"volume":1407,"rsi_14":7.71,"sma_20":18972.0,"sma_60":17396.17,"sma_120":17693.83},{"date":"2025-05-09","open":17820,"high":17820,"low":17450,"close":17540,"volume":1026,"rsi_14":14.25,"sma_20":18995.0,"sma_60":17412.83,"sma_120":17696.33},{"date":"2025-05-12","open":17600,"high":18100,"low":17460,"close":17840,"volume":687,"rsi_14":21.22,"sma_20":18982.0,"sma_60":17433.17,"sma_120":17698.33},{"date":"2025-05-13","open":17550,"high":17810,"low":17450,"close":17450,"volume":1909,"rsi_14":21.27,"sma_20":18904.5,"sma_60":17448.17,"sma_120":17697.08},{"date":"2025-05-14","open":17270,"high":17400,"low":17200,"close":17370,"volume":1687,"rsi_14":23.9,"sma_20":18809.5,"sma_60":17460.33,"sma_120":17695.75},{"date":"2025-05-15","open":17350,"high":17350,"low":17200,"close":17330,"volume":296,"rsi_14":24.65,"sma_20":18757.5,"sma_60":17471.67,"sma_120":17691.83},{"date":"2025-05-16","open":17290,"high":17840,"low":17280,"close":17400,"volume":279,"rsi_14":27.73,"sma_20":18435.0,"sma_60":17479.67,"sma_120":17689.08},{"date":"2025-05-19","open":17930,"high":17930,"low":17200,"close":17600,"volume":766,"rsi_14":34.03,"sma_20":18295.0,"sma_60":17492.67,"sma_120":17687.0},{"date":"2025-05-20","open":17250,"high":17590,"low":17250,"close":17250,"volume":897,"rsi_14":28.29,"sma_20":18147.5,"sma_60":17499.0,"sma_120":17684.42},{"date":"2025-05-21","open":17240,"high":17500,"low":17240,"close":17500,"volume":554,"rsi_14":35.49,"sma_20":18032.5,"sma_60":17514.67,"sma_120":17687.67},{"date":"2025-05-22","open":17500,"high":17500,"low":17110,"close":17150,"volume":872,"rsi_14":32.39,"sma_20":17926.5,"sma_60":17514.17,"sma_120":17688.17},{"date":"2025-05-23","open":17150,"high":17190,"low":17100,"close":17160,"volume":543,"rsi_14":37.69,"sma_20":17828.5,"sma_60":17521.5,"sma_120":17689.33},{"date":"2025-05-26","open":17480,"high":17480,"low":17180,"close":17180,"volume":137,"rsi_14":40.82,"sma_20":17742.0,"sma_60":17532.67,"sma_120":17693.33},{"date":"2025-05-27","open":17440,"high":17440,"low":17110,"close":17300,"volume":914,"rsi_14":34.15,"sma_20":17673.5,"sma_60":17547.83,"sma_120":17698.92},{"date":"2025-05-28","open":17900,"high":17900,"low":17180,"close":17210,"volume":245,"rsi_14":41.63,"sma_20":17594.0,"sma_60":17562.83,"sma_120":17704.0},{"date":"2025-05-29","open":17120,"high":17270,"low":17120,"close":17240,"volume":88,"rsi_14":43.48,"sma_20":17529.5,"sma_60":17579.17,"sma_120":17710.42},{"date":"2025-05-30","open":17970,"high":17970,"low":17210,"close":17230,"volume":735,"rsi_14":34.83,"sma_20":17465.0,"sma_60":17594.83,"sma_120":17718.92},{"date":"2025-06-02","open":17120,"high":17370,"low":17120,"close":17300,"volume":380,"rsi_14":45.56,"sma_20":17430.5,"sma_60":17612.67,"sma_120":17729.58},{"date":"2025-06-04","open":17310,"high":18180,"low":17290,"close":18180,"volume":1823,"rsi_14":66.27,"sma_20":17451.5,"sma_60":17649.33,"sma_120":17746.08},{"date":"2025-06-05","open":18030,"high":18030,"low":17750,"close":17970,"volume":636,"rsi_14":62.03,"sma_20":17440.0,"sma_60":17683.17,"sma_120":17761.33},{"date":"2025-06-09","open":17730,"high":17890,"low":17730,"close":17770,"volume":598,"rsi_14":56.63,"sma_20":17448.5,"sma_60":17714.5,"sma_120":17773.17},{"date":"2025-06-10","open":17750,"high":17770,"low":17700,"close":17700,"volume":357,"rsi_14":51.88,"sma_20":17456.5,"sma_60":17749.33,"sma_120":17779.33},{"date":"2025-06-11","open":18000,"high":18000,"low":17780,"close":17810,"volume":1166,"rsi_14":61.57,"sma_20":17455.0,"sma_60":17783.17,"sma_120":17794.0},{"date":"2025-06-12","open":18000,"high":18120,"low":17890,"close":18120,"volume":853,"rsi_14":62.5,"sma_20":17488.5,"sma_60":17824.83,"sma_120":17821.08},{"date":"2025-06-13","open":18560,"high":18560,"low":17810,"close":17910,"volume":858,"rsi_14":66.24,"sma_20":17515.5,"sma_60":17859.5,"sma_120":17809.25},{"date":"2025-06-16","open":17910,"high":18000,"low":17910,"close":17920,"volume":756,"rsi_14":66.24,"sma_20":17545.0,"sma_60":17894.0,"sma_120":17807.75},{"date":"2025-06-17","open":18790,"high":18790,"low":17900,"close":18000,"volume":194,"rsi_14":67.08,"sma_20":17575.0,"sma_60":17929.5,"sma_120":17822.42},{"date":"2025-06-18","open":18900,"high":18900,"low":17930,"close":17930,"volume":1087,"rsi_14":63.4,"sma_20":17591.5,"sma_60":17958.67,"sma_120":17796.0},{"date":"2025-06-19","open":18800,"high":18800,"low":17960,"close":18290,"volume":130,"rsi_14":70.61,"sma_20":17643.5,"sma_60":17983.17,"sma_120":17796.5},{"date":"2025-06-20","open":18660,"high":18660,"low":18010,"close":18470,"volume":215,"rsi_14":72.2,"sma_20":17692.0,"sma_60":18024.33,"sma_120":17753.33},{"date":"2025-06-23","open":18460,"high":18460,"low":18460,"close":18460,"volume":2,"rsi_14":72.2,"sma_20":17757.5,"sma_60":18062.0,"sma_120":17722.17},{"date":"2025-06-24","open":18460,"high":18460,"low":18210,"close":18210,"volume":258,"rsi_14":65.42,"sma_20":17810.0,"sma_60":18103.67,"sma_120":17698.92},{"date":"2025-06-25","open":18210,"high":18210,"low":18020,"close":18020,"volume":719,"rsi_14":46.46,"sma_20":17852.0,"sma_60":18123.0,"sma_120":17680.33},{"date":"2025-06-26","open":18110,"high":18110,"low":17510,"close":17570,"volume":449,"rsi_14":42.0,"sma_20":17865.5,"sma_60":18135.83,"sma_120":17660.67},{"date":"2025-06-27","open":17650,"high":17950,"low":17650,"close":17950,"volume":91,"rsi_14":53.36,"sma_20":17902.5,"sma_60":18098.33,"sma_120":17645.0},{"date":"2025-06-30","open":18190,"high":18190,"low":17720,"close":17720,"volume":952,"rsi_14":50.35,"sma_20":17926.5,"sma_60":18076.67,"sma_120":17627.5},{"date":"2025-07-01","open":18160,"high":18160,"low":17760,"close":17820,"volume":589,"rsi_14":50.18,"sma_20":17956.0,"sma_60":18063.5,"sma_120":17617.58},{"date":"2025-07-02","open":17950,"high":17990,"low":17660,"close":17910,"volume":193,"rsi_14":45.98,"sma_20":17986.5,"sma_60":18076.0,"sma_120":17608.75},{"date":"2025-07-03","open":18000,"high":18000,"low":17800,"close":17970,"volume":66,"rsi_14":51.22,"sma_20":17976.0,"sma_60":18089.67,"sma_120":17575.17},{"date":"2025-07-04","open":17980,"high":17980,"low":17730,"close":17810,"volume":245,"rsi_14":47.89,"sma_20":17968.0,"sma_60":18103.0,"sma_120":17557.0},{"date":"2025-07-07","open":17900,"high":17900,"low":17660,"close":17860,"volume":20,"rsi_14":47.29,"sma_20":17972.5,"sma_60":18131.0,"sma_120":17545.83},{"date":"2025-07-08","open":17970,"high":18050,"low":17760,"close":17770,"volume":538,"rsi_14":46.92,"sma_20":17976.0,"sma_60":18142.5,"sma_120":17536.5},{"date":"2025-07-09","open":17950,"high":17950,"low":17610,"close":17930,"volume":141,"rsi_14":42.5,"sma_20":17982.0,"sma_60":18139.67,"sma_120":17529.0},{"date":"2025-07-10","open":17850,"high":17920,"low":17810,"close":17910,"volume":399,"rsi_14":37.5,"sma_20":17971.5,"sma_60":18121.5,"sma_120":17523.58},{"date":"2025-07-11","open":17840,"high":17840,"low":17520,"close":17650,"volume":1887,"rsi_14":33.73,"sma_20":17958.5,"sma_60":18094.5,"sma_120":17514.92},{"date":"2025-07-14","open":17650,"high":17900,"low":17640,"close":17890,"volume":868,"rsi_14":43.55,"sma_20":17957.0,"sma_60":18086.5,"sma_120":17511.42},{"date":"2025-07-15","open":17870,"high":17870,"low":17670,"close":17670,"volume":495,"rsi_14":43.03,"sma_20":17940.5,"sma_60":17983.5,"sma_120":17506.58},{"date":"2025-07-16","open":17790,"high":17790,"low":17590,"close":17720,"volume":348,"rsi_14":53.55,"sma_20":17930.0,"sma_60":17938.83,"sma_120":17503.25},{"date":"2025-07-17","open":17740,"high":17740,"low":17620,"close":17620,"volume":229,"rsi_14":40.98,"sma_20":17896.5,"sma_60":17895.83,"sma_120":17499.33},{"date":"2025-07-18","open":17900,"high":17900,"low":17540,"close":17540,"volume":480,"rsi_14":44.64,"sma_20":17850.0,"sma_60":17858.17,"sma_120":17496.33},{"date":"2025-07-21","open":17540,"high":17600,"low":17510,"close":17600,"volume":738,"rsi_14":43.29,"sma_20":17807.0,"sma_60":17830.33,"sma_120":17495.75},{"date":"2025-07-22","open":17740,"high":17740,"low":17660,"close":17660,"volume":59,"rsi_14":42.24,"sma_20":17779.5,"sma_60":17806.0,"sma_120":17497.67},{"date":"2025-07-23","open":17660,"high":17660,"low":17540,"close":17540,"volume":390,"rsi_14":37.13,"sma_20":17755.5,"sma_60":17783.17,"sma_120":17498.58},{"date":"2025-07-24","open":17680,"high":17680,"low":17540,"close":17660,"volume":74,"rsi_14":45.4,"sma_20":17760.0,"sma_60":17766.33,"sma_120":17503.08},{"date":"2025-07-25","open":17650,"high":17650,"low":17500,"close":17500,"volume":928,"rsi_14":39.66,"sma_20":17737.5,"sma_60":17744.67,"sma_120":17507.25},{"date":"2025-07-28","open":17500,"high":17500,"low":17400,"close":17400,"volume":333,"rsi_14":39.43,"sma_20":17721.5,"sma_60":17725.83,"sma_120":17511.17},{"date":"2025-07-29","open":17950,"high":17950,"low":17220,"close":17440,"volume":119,"rsi_14":34.97,"sma_20":17702.5,"sma_60":17707.83,"sma_120":17515.92},{"date":"2025-07-30","open":17520,"high":17520,"low":17310,"close":17310,"volume":635,"rsi_14":32.76,"sma_20":17672.5,"sma_60":17696.5,"sma_120":17519.75},{"date":"2025-07-31","open":17310,"high":17360,"low":17220,"close":17360,"volume":410,"rsi_14":40.52,"sma_20":17642.0,"sma_60":17689.83,"sma_120":17524.75},{"date":"2025-08-01","open":17360,"high":17360,"low":17140,"close":17160,"volume":614,"rsi_14":25.5,"sma_20":17609.5,"sma_60":17672.5,"sma_120":17527.67},{"date":"2025-08-04","open":17450,"high":17450,"low":17170,"close":17420,"volume":89,"rsi_14":41.83,"sma_20":17587.5,"sma_60":17669.5,"sma_120":17532.83},{"date":"2025-08-05","open":17170,"high":17650,"low":17170,"close":17650,"volume":12,"rsi_14":47.95,"sma_20":17581.5,"sma_60":17671.33,"sma_120":17542.08},{"date":"2025-08-06","open":17640,"high":17640,"low":17410,"close":17590,"volume":177,"rsi_14":49.1,"sma_20":17564.5,"sma_60":17667.17,"sma_120":17550.17},{"date":"2025-08-07","open":17500,"high":17500,"low":17330,"close":17350,"volume":335,"rsi_14":44.81,"sma_20":17536.5,"sma_60":17665.5,"sma_120":17556.83},{"date":"2025-08-08","open":17170,"high":17240,"low":17130,"close":17240,"volume":136,"rsi_14":40.43,"sma_20":17516.0,"sma_60":17663.33,"sma_120":17561.83},{"date":"2025-08-11","open":17070,"high":17300,"low":17070,"close":17290,"volume":199,"rsi_14":40.11,"sma_20":17486.0,"sma_60":17662.67,"sma_120":17567.17},{"date":"2025-08-12","open":17150,"high":17260,"low":17150,"close":17260,"volume":80,"rsi_14":42.13,"sma_20":17465.5,"sma_60":17660.33,"sma_120":17570.0},{"date":"2025-08-13","open":17260,"high":17260,"low":17240,"close":17240,"volume":54,"rsi_14":37.5,"sma_20":17441.5,"sma_60":17654.33,"sma_120":17573.5},{"date":"2025-08-14","open":17250,"high":17270,"low":17250,"close":17270,"volume":15,"rsi_14":42.58,"sma_20":17424.0,"sma_60":17654.67,"sma_120":17576.83},{"date":"2025-08-18","open":17270,"high":17310,"low":17100,"close":17310,"volume":130,"rsi_14":46.98,"sma_20":17412.5,"sma_60":17651.5,"sma_120":17583.08},{"date":"2025-08-19","open":17140,"high":17410,"low":17140,"close":17220,"volume":232,"rsi_14":42.86,"sma_20":17393.5,"sma_60":17652.67,"sma_120":17583.42},{"date":"2025-08-20","open":17100,"high":17200,"low":17100,"close":17190,"volume":147,"rsi_14":45.83,"sma_20":17370.0,"sma_60":17653.17,"sma_120":17587.33},{"date":"2025-08-21","open":17190,"high":17200,"low":17150,"close":17150,"volume":473,"rsi_14":42.66,"sma_20":17350.5,"sma_60":17652.67,"sma_120":17592.67},{"date":"2025-08-22","open":17150,"high":17150,"low":17010,"close":17010,"volume":190,"rsi_14":44.53,"sma_20":17318.0,"sma_60":17647.83,"sma_120":17597.83},{"date":"2025-08-25","open":17010,"high":17250,"low":17010,"close":17010,"volume":438,"rsi_14":31.53,"sma_20":17293.5,"sma_60":17644.5,"sma_120":17603.67},{"date":"2025-08-26","open":17010,"high":17010,"low":16900,"close":17000,"volume":375,"rsi_14":13.48,"sma_20":17273.5,"sma_60":17640.5,"sma_120":17609.83},{"date":"2025-08-27","open":17020,"high":17290,"low":17020,"close":17290,"volume":14,"rsi_14":36.61,"sma_20":17266.0,"sma_60":17641.5,"sma_120":17618.17},{"date":"2025-08-28","open":17150,"high":17150,"low":17030,"close":17100,"volume":35,"rsi_14":38.32,"sma_20":17255.5,"sma_60":17638.17,"sma_120":17625.42},{"date":"2025-08-29","open":17020,"high":17020,"low":16980,"close":16980,"volume":116,"rsi_14":37.96,"sma_20":17236.5,"sma_60":17618.17,"sma_120":17633.75},{"date":"2025-09-01","open":16550,"high":16830,"low":16550,"close":16830,"volume":70,"rsi_14":30.51,"sma_20":17220.0,"sma_60":17599.17,"sma_120":17641.17},{"date":"2025-09-02","open":17000,"high":17000,"low":17000,"close":17000,"volume":12,"rsi_14":40.15,"sma_20":17199.0,"sma_60":17586.33,"sma_120":17650.42},{"date":"2025-09-03","open":16880,"high":17010,"low":16880,"close":17010,"volume":34,"rsi_14":41.22,"sma_20":17167.0,"sma_60":17574.83,"sma_120":17662.08},{"date":"2025-09-04","open":17010,"high":17010,"low":16720,"close":16900,"volume":93,"rsi_14":36.69,"sma_20":17132.5,"sma_60":17559.67,"sma_120":17671.42},{"date":"2025-09-05","open":16950,"high":16950,"low":16100,"close":16900,"volume":1045,"rsi_14":34.81,"sma_20":17110.0,"sma_60":17539.33,"sma_120":17682.08},{"date":"2025-09-08","open":16900,"high":17000,"low":16870,"close":16900,"volume":87,"rsi_14":37.3,"sma_20":17093.0,"sma_60":17522.5,"sma_120":17691.0},{"date":"2025-09-09","open":16500,"high":16750,"low":16500,"close":16540,"volume":636,"rsi_14":29.56,"sma_20":17055.5,"sma_60":17499.5,"sma_120":17696.75},{"date":"2025-09-10","open":16540,"high":16540,"low":16440,"close":16500,"volume":490,"rsi_14":29.56,"sma_20":17017.5,"sma_60":17474.5,"sma_120":17702.0},{"date":"2025-09-11","open":16450,"high":16620,"low":16370,"close":16370,"volume":1019,"rsi_14":29.75,"sma_20":16974.0,"sma_60":17448.5,"sma_120":17703.58},{"date":"2025-09-12","open":16380,"high":16380,"low":16350,"close":16350,"volume":1061,"rsi_14":29.38,"sma_20":16928.0,"sma_60":17416.17,"sma_120":17699.67},{"date":"2025-09-15","open":16480,"high":17400,"low":16450,"close":17400,"volume":264,"rsi_14":57.58,"sma_20":16932.5,"sma_60":17398.33,"sma_120":17711.33},{"date":"2025-09-16","open":17390,"high":17390,"low":16710,"close":16970,"volume":312,"rsi_14":44.24,"sma_20":16920.0,"sma_60":17373.5,"sma_120":17717.75},{"date":"2025-09-17","open":17000,"high":17000,"low":16950,"close":17000,"volume":113,"rsi_14":48.09,"sma_20":16910.5,"sma_60":17353.33,"sma_120":17728.5},{"date":"2025-09-18","open":16970,"high":16970,"low":16570,"close":16660,"volume":363,"rsi_14":44.37,"sma_20":16886.0,"sma_60":17330.67,"sma_120":17726.83},{"date":"2025-09-19","open":16660,"high":16880,"low":16660,"close":16880,"volume":30,"rsi_14":50.86,"sma_20":16879.5,"sma_60":17319.17,"sma_120":17727.5},{"date":"2025-09-22","open":16880,"high":16880,"low":16620,"close":16630,"volume":605,"rsi_14":43.81,"sma_20":16860.5,"sma_60":17297.17,"sma_120":17697.75},{"date":"2025-09-23","open":16630,"high":16640,"low":16520,"close":16640,"volume":84,"rsi_14":43.81,"sma_20":16842.5,"sma_60":17279.17,"sma_120":17677.92},{"date":"2025-09-24","open":16640,"high":16640,"low":16620,"close":16630,"volume":92,"rsi_14":45.33,"sma_20":16809.5,"sma_60":17259.33,"sma_120":17661.42},{"date":"2025-09-25","open":16430,"high":16630,"low":16430,"close":16610,"volume":309,"rsi_14":45.02,"sma_20":16785.0,"sma_60":17237.67,"sma_120":17656.83},{"date":"2025-09-26","open":16420,"high":16610,"low":16420,"close":16610,"volume":186,"rsi_14":45.02,"sma_20":16766.5,"sma_60":17215.0,"sma_120":17652.33},{"date":"2025-09-29","open":16610,"high":16850,"low":16610,"close":16850,"volume":575,"rsi_14":55.56,"sma_20":16767.5,"sma_60":17199.0,"sma_120":17651.0},{"date":"2025-09-30","open":17000,"high":17000,"low":16840,"close":16850,"volume":802,"rsi_14":56.36,"sma_20":16760.0,"sma_60":17182.17,"sma_120":17656.58},{"date":"2025-10-01","open":17990,"high":17990,"low":17000,"close":17280,"volume":871,"rsi_14":64.92,"sma_20":16773.5,"sma_60":17174.0,"sma_120":17658.25},{"date":"2025-10-02","open":16793,"high":17070,"low":16793,"close":17070,"volume":281,"rsi_14":65.35,"sma_20":16792.5,"sma_60":17163.17,"sma_120":17651.42},{"date":"2025-10-10","open":17190,"high":17190,"low":16860,"close":17190,"volume":126,"rsi_14":44.93,"sma_20":16807.0,"sma_60":17151.17,"sma_120":17636.33},{"date":"2025-10-13","open":16610,"high":16770,"low":16610,"close":16760,"volume":99,"rsi_14":44.93,"sma_20":16800.0,"sma_60":17136.33,"sma_120":17615.42},{"date":"2025-10-14","open":17000,"high":17000,"low":16960,"close":16960,"volume":56,"rsi_14":49.11,"sma_20":16821.0,"sma_60":17120.83,"sma_120":17603.67},{"date":"2025-10-15","open":16960,"high":17000,"low":16650,"close":17000,"volume":922,"rsi_14":58.76,"sma_20":16846.0,"sma_60":17109.67,"sma_120":17546.58},{"date":"2025-10-16","open":16710,"high":17060,"low":16710,"close":17050,"volume":228,"rsi_14":54.8,"sma_20":16880.0,"sma_60":17098.5,"sma_120":17518.67},{"date":"2025-10-17","open":17020,"high":17020,"low":16760,"close":16980,"volume":457,"rsi_14":61.01,"sma_20":16911.5,"sma_60":17087.83,"sma_120":17491.83},{"date":"2025-10-20","open":17020,"high":17110,"low":17010,"close":17100,"volume":435,"rsi_14":63.53,"sma_20":16896.5,"sma_60":17080.5,"sma_120":17469.33},{"date":"2025-10-21","open":17110,"high":17500,"low":16870,"close":17500,"volume":633,"rsi_14":70.81,"sma_20":16923.0,"sma_60":17078.83,"sma_120":17454.58},{"date":"2025-10-22","open":17500,"high":17500,"low":17020,"close":17260,"volume":190,"rsi_14":64.07,"sma_20":16936.0,"sma_60":17072.17,"sma_120":17439.08},{"date":"2025-10-23","open":17260,"high":17260,"low":16810,"close":16830,"volume":365,"rsi_14":54.01,"sma_20":16944.5,"sma_60":17060.33,"sma_120":17421.75},{"date":"2025-10-24","open":16600,"high":16740,"low":16420,"close":16550,"volume":1972,"rsi_14":44.6,"sma_20":16928.0,"sma_60":17041.83,"sma_120":17404.08},{"date":"2025-10-27","open":16560,"high":16600,"low":16550,"close":16590,"volume":1009,"rsi_14":45.39,"sma_20":16926.0,"sma_60":17026.67,"sma_120":17385.67},{"date":"2025-10-28","open":16430,"high":16650,"low":16430,"close":16650,"volume":583,"rsi_14":37.14,"sma_20":16926.5,"sma_60":17014.17,"sma_120":17370.0},{"date":"2025-10-29","open":16650,"high":16710,"low":16630,"close":16650,"volume":98,"rsi_14":37.14,"sma_20":16927.5,"sma_60":17001.0,"sma_120":17354.42},{"date":"2025-10-30","open":16650,"high":17000,"low":16490,"close":16690,"volume":228,"rsi_14":39.58,"sma_20":16931.5,"sma_60":16990.67,"sma_120":17343.58},{"date":"2025-10-31","open":16690,"high":17000,"low":16690,"close":16840,"volume":135,"rsi_14":51.89,"sma_20":16943.0,"sma_60":16982.0,"sma_120":17335.92},{"date":"2025-11-03","open":16840,"high":16840,"low":16060,"close":16480,"volume":2232,"rsi_14":39.47,"sma_20":16924.5,"sma_60":16970.67,"sma_120":17321.58},{"date":"2025-11-04","open":16470,"high":16600,"low":16470,"close":16510,"volume":273,"rsi_14":39.21,"sma_20":16907.5,"sma_60":16955.5,"sma_120":17312.5},{"date":"2025-11-05","open":17700,"high":17700,"low":16390,"close":16450,"volume":725,"rsi_14":36.84,"sma_20":16866.0,"sma_60":16935.5,"sma_120":17303.42},{"date":"2025-11-06","open":16450,"high":16450,"low":16330,"close":16400,"volume":182,"rsi_14":37.17,"sma_20":16822.0,"sma_60":16915.67,"sma_120":17291.42},{"date":"2025-11-07","open":16380,"high":16380,"low":16000,"close":16170,"volume":2401,"rsi_14":30.38,"sma_20":16771.0,"sma_60":16896.0,"sma_120":17280.75},{"date":"2025-11-10","open":16200,"high":16350,"low":16070,"close":16250,"volume":37,"rsi_14":19.51,"sma_20":16745.5,"sma_60":16879.5,"sma_120":17271.42},{"date":"2025-11-11","open":16890,"high":16890,"low":16220,"close":16290,"volume":250,"rsi_14":23.78,"sma_20":16712.0,"sma_60":16862.83,"sma_120":17262.75},{"date":"2025-11-12","open":16360,"high":16360,"low":16080,"close":16080,"volume":839,"rsi_14":26.99,"sma_20":16666.0,"sma_60":16843.17,"sma_120":17251.75},{"date":"2025-11-13","open":16000,"high":16070,"low":15850,"close":16050,"volume":1206,"rsi_14":31.88,"sma_20":16616.0,"sma_60":16823.33,"sma_120":17238.83},{"date":"2025-11-14","open":16020,"high":16020,"low":15890,"close":15890,"volume":662,"rsi_14":26.67,"sma_20":16561.5,"sma_60":16800.33,"sma_120":17227.5},{"date":"2025-11-17","open":16300,"high":16300,"low":12010,"close":15410,"volume":1961,"rsi_14":17.71,"sma_20":16477.0,"sma_60":16768.67,"sma_120":17210.08},{"date":"2025-11-18","open":15600,"high":15600,"low":14050,"close":14500,"volume":4950,"rsi_14":12.01,"sma_20":16327.0,"sma_60":16723.33,"sma_120":17188.0},{"date":"2025-11-19","open":14700,"high":16880,"low":14700,"close":15530,"volume":3089,"rsi_14":34.82,"sma_20":16240.5,"sma_60":16695.67,"sma_120":17174.42},{"date":"2025-11-20","open":15530,"high":15880,"low":14600,"close":14710,"volume":2521,"rsi_14":26.28,"sma_20":16134.5,"sma_60":16655.0,"sma_120":17153.83},{"date":"2025-11-21","open":15000,"high":15370,"low":14940,"close":15360,"volume":2341,"rsi_14":38.28,"sma_20":16075.0,"sma_60":16627.5,"sma_120":17137.67},{"date":"2025-11-24","open":15350,"high":15350,"low":15010,"close":15010,"volume":228,"rsi_14":35.29,"sma_20":15996.0,"sma_60":16594.17,"sma_120":17119.33},{"date":"2025-11-25","open":14830,"high":14960,"low":14830,"close":14960,"volume":182,"rsi_14":35.36,"sma_20":15911.5,"sma_60":16560.17,"sma_120":17100.33},{"date":"2025-11-26","open":14950,"high":14950,"low":14730,"close":14780,"volume":381,"rsi_14":34.48,"sma_20":15818.0,"sma_60":16518.33,"sma_120":17079.92},{"date":"2025-11-27","open":14900,"high":14900,"low":14200,"close":14200,"volume":959,"rsi_14":32.32,"sma_20":15693.5,"sma_60":16470.0,"sma_120":17054.08},{"date":"2025-11-28","open":14410,"high":14710,"low":14410,"close":14530,"volume":491,"rsi_14":35.22,"sma_20":15578.0,"sma_60":16429.17,"sma_120":17023.67},{"date":"2025-12-01","open":14310,"high":14800,"low":14210,"close":14220,"volume":1072,"rsi_14":33.0,"sma_20":15465.0,"sma_60":16385.67,"sma_120":16992.42},{"date":"2025-12-02","open":14400,"high":14540,"low":14400,"close":14520,"volume":1486,"rsi_14":37.38,"sma_20":15365.5,"sma_60":16344.33,"sma_120":16965.33},{"date":"2025-12-03","open":14600,"high":14890,"low":14560,"close":14780,"volume":245,"rsi_14":40.09,"sma_20":15282.0,"sma_60":16307.17,"sma_120":16941.0},{"date":"2025-12-04","open":14520,"high":14750,"low":14520,"close":14680,"volume":258,"rsi_14":40.47,"sma_20":15196.0,"sma_60":16270.17,"sma_120":16914.92},{"date":"2025-12-05","open":14520,"high":14790,"low":14520,"close":14650,"volume":376,"rsi_14":43.56,"sma_20":15120.0,"sma_60":16232.67,"sma_120":16886.0},{"date":"2025-12-08","open":14700,"high":17150,"low":14700,"close":15270,"volume":635,"rsi_14":56.86,"sma_20":15071.0,"sma_60":16205.5,"sma_120":16864.0},{"date":"2025-12-09","open":16920,"high":16920,"low":15520,"close":15520,"volume":2445,"rsi_14":49.9,"sma_20":15032.5,"sma_60":16188.5,"sma_120":16844.0},{"date":"2025-12-10","open":15110,"high":16560,"low":15110,"close":16370,"volume":1375,"rsi_14":67.08,"sma_20":15047.0,"sma_60":16186.33,"sma_120":16830.42},{"date":"2025-12-11","open":16370,"high":16370,"low":15720,"close":15720,"volume":1288,"rsi_14":53.7,"sma_20":15030.5,"sma_60":16175.5,"sma_120":16812.0},{"date":"2025-12-12","open":15640,"high":15640,"low":15190,"close":15400,"volume":1213,"rsi_14":54.04,"sma_20":15006.0,"sma_60":16159.67,"sma_120":16787.92},{"date":"2025-12-15","open":15400,"high":15870,"low":15400,"close":15800,"volume":111,"rsi_14":58.11,"sma_20":15025.5,"sma_60":16133.0,"sma_120":16765.67},{"date":"2025-12-16","open":15650,"high":15700,"low":15000,"close":15170,"volume":1282,"rsi_14":53.46,"sma_20":15059.0,"sma_60":16103.0,"sma_120":16738.25},{"date":"2025-12-17","open":15170,"high":15170,"low":15020,"close":15130,"volume":174,"rsi_14":59.14,"sma_20":15039.0,"sma_60":16071.83,"sma_120":16712.58},{"date":"2025-12-18","open":15130,"high":16890,"low":15130,"close":16150,"volume":1324,"rsi_14":64.01,"sma_20":15111.0,"sma_60":16063.33,"sma_120":16697.0},{"date":"2025-12-19","open":16020,"high":16630,"low":15800,"close":16610,"volume":896,"rsi_14":70.15,"sma_20":15173.5,"sma_60":16058.83,"sma_120":16689.0},{"date":"2025-12-22","open":16150,"high":16150,"low":16050,"close":16050,"volume":1348,"rsi_14":62.36,"sma_20":15225.5,"sma_60":16049.17,"sma_120":16673.17},{"date":"2025-12-23","open":16500,"high":16500,"low":13200,"close":14300,"volume":2217,"rsi_14":46.88,"sma_20":15192.5,"sma_60":16010.17,"sma_120":16644.67},{"date":"2025-12-24","open":16950,"high":18590,"low":16950,"close":18590,"volume":24887,"rsi_14":66.47,"sma_20":15383.0,"sma_60":16042.83,"sma_120":16651.08},{"date":"2025-12-26","open":16700,"high":18580,"low":16000,"close":16310,"volume":35637,"rsi_14":55.88,"sma_20":15488.5,"sma_60":16037.83,"sma_120":16637.75},{"date":"2025-12-29","open":16020,"high":18810,"low":15910,"close":17300,"volume":24424,"rsi_14":57.0,"sma_20":15627.0,"sma_60":16049.33,"sma_120":16632.17},{"date":"2025-12-30","open":16810,"high":16810,"low":16030,"close":16400,"volume":9976,"rsi_14":52.91,"sma_20":15736.0,"sma_60":16041.83,"sma_120":16620.42},{"date":"2026-01-02","open":16500,"high":16500,"low":15710,"close":15730,"volume":7283,"rsi_14":47.86,"sma_20":15796.5,"sma_60":16023.17,"sma_120":16602.67},{"date":"2026-01-05","open":15540,"high":16790,"low":15540,"close":15920,"volume":1840,"rsi_14":50.69,"sma_20":15853.5,"sma_60":16000.5,"sma_120":16587.25},{"date":"2026-01-06","open":15920,"high":15920,"low":15570,"close":15570,"volume":1145,"rsi_14":50.58,"sma_20":15898.0,"sma_60":15972.0,"sma_120":16567.58},{"date":"2026-01-07","open":15780,"high":15850,"low":15600,"close":15850,"volume":1484,"rsi_14":50.17,"sma_20":15958.0,"sma_60":15949.67,"sma_120":16550.42},{"date":"2026-01-08","open":16000,"high":16000,"low":15610,"close":15620,"volume":1161,"rsi_14":51.61,"sma_20":15975.5,"sma_60":15930.67,"sma_120":16533.5},{"date":"2026-01-09","open":15600,"high":15600,"low":15240,"close":15470,"volume":3670,"rsi_14":51.2,"sma_20":15973.0,"sma_60":15905.83,"sma_120":16513.33},{"date":"2026-01-12","open":15320,"high":15470,"low":15320,"close":15470,"volume":2864,"rsi_14":47.4,"sma_20":15928.0,"sma_60":15880.33,"sma_120":16495.0},{"date":"2026-01-13","open":15500,"high":15560,"low":15330,"close":15470,"volume":846,"rsi_14":45.49,"sma_20":15915.5,"sma_60":15854.0,"sma_120":16476.25},{"date":"2026-01-14","open":15460,"high":15460,"low":15370,"close":15370,"volume":516,"rsi_14":47.21,"sma_20":15914.0,"sma_60":15827.17,"sma_120":16457.5},{"date":"2026-01-15","open":15490,"high":15490,"low":14890,"close":14890,"volume":656,"rsi_14":52.7,"sma_20":15868.5,"sma_60":15790.33,"sma_120":16435.42},{"date":"2026-01-16","open":15180,"high":15440,"low":15050,"close":15050,"volume":1424,"rsi_14":40.16,"sma_20":15506.5,"sma_60":16399.5,"sma_120":16999.33},{"date":"2026-01-19","open":15500,"high":15500,"low":15350,"close":15390,"volume":595,"rsi_14":40.5,"sma_20":15875.5,"sma_60":15718.33,"sma_120":16395.25},{"date":"2026-01-20","open":15510,"high":15510,"low":15030,"close":15030,"volume":330,"rsi_14":23.04,"sma_20":15819.5,"sma_60":15688.33,"sma_120":16374.33},{"date":"2026-01-21","open":15100,"high":15340,"low":15060,"close":15060,"volume":1308,"rsi_14":29.94,"sma_20":15742.0,"sma_60":15663.5,"sma_120":16352.67},{"date":"2026-01-22","open":15100,"high":15350,"low":15100,"close":15300,"volume":705,"rsi_14":42.61,"sma_20":15704.5,"sma_60":15642.0,"sma_120":16334.33},{"date":"2026-01-23","open":15300,"high":15300,"low":15000,"close":15080,"volume":2027,"rsi_14":35.71,"sma_20":15743.5,"sma_60":15615.83,"sma_120":16315.0},{"date":"2026-01-26","open":15360,"high":15980,"low":15120,"close":15130,"volume":214,"rsi_14":41.67,"sma_20":15570.5,"sma_60":15590.5,"sma_120":16295.75},{"date":"2026-01-27","open":15300,"high":15410,"low":15170,"close":15410,"volume":662,"rsi_14":41.67,"sma_20":15525.5,"sma_60":15569.17,"sma_120":16279.92},{"date":"2026-01-28","open":15410,"high":16090,"low":15210,"close":16050,"volume":1417,"rsi_14":57.05,"sma_20":15463.0,"sma_60":15556.0,"sma_120":16269.0},{"date":"2026-01-29","open":15940,"high":17000,"low":15600,"close":16600,"volume":873,"rsi_14":66.38,"sma_20":15473.0,"sma_60":15558.0,"sma_120":16264.33},{"date":"2026-01-30","open":16570,"high":16570,"low":15930,"close":16400,"volume":3635,"rsi_14":62.74,"sma_20":15506.5,"sma_60":15556.17,"sma_120":16255.83},{"date":"2026-02-02","open":15920,"high":15920,"low":15440,"close":15510,"volume":2005,"rsi_14":50.44,"sma_20":15486.0,"sma_60":15540.5,"sma_120":16238.0},{"date":"2026-02-03","open":15510,"high":15590,"low":15350,"close":15590,"volume":503,"rsi_14":52.43,"sma_20":15487.0,"sma_60":15527.0,"sma_120":16221.33},{"date":"2026-02-04","open":15590,"high":15590,"low":15400,"close":15550,"volume":170,"rsi_14":45.98,"sma_20":15458.5,"sma_60":16375.33,"sma_120":16980.83},{"date":"2026-02-05","open":15460,"high":15460,"low":15360,"close":15460,"volume":771,"rsi_14":45.56,"sma_20":15409.0,"sma_60":16349.5,"sma_120":16962.17},{"date":"2026-02-06","open":15300,"high":15400,"low":15000,"close":15270,"volume":2977,"rsi_14":45.36,"sma_20":15352.5,"sma_60":16322.33,"sma_120":16941.0},{"date":"2026-02-09","open":15260,"high":15450,"low":15020,"close":15150,"volume":401,"rsi_14":47.94,"sma_20":15301.5,"sma_60":16293.17,"sma_120":16916.25},{"date":"2026-02-10","open":15150,"high":15550,"low":15150,"close":15540,"volume":230,"rsi_14":58.97,"sma_20":15266.0,"sma_60":16270.5,"sma_120":16896.5},{"date":"2026-02-11","open":15560,"high":15560,"low":15120,"close":15200,"volume":1487,"rsi_14":46.77,"sma_20":15211.5,"sma_60":16248.17,"sma_120":16873.83},{"date":"2026-02-12","open":15250,"high":15960,"low":15250,"close":15380,"volume":202,"rsi_14":57.49,"sma_20":15176.5,"sma_60":16229.5,"sma_120":16852.0},{"date":"2026-02-13","open":15260,"high":15460,"low":15250,"close":15250,"volume":967,"rsi_14":48.61,"sma_20":15136.5,"sma_60":16210.83,"sma_120":16829.67},{"date":"2026-02-19","open":15250,"high":15560,"low":15250,"close":15290,"volume":265,"rsi_14":53.85,"sma_20":15106.5,"sma_60":16193.17,"sma_120":16804.67},{"date":"2026-02-20","open":15300,"high":15370,"low":15300,"close":15310,"volume":649,"rsi_14":54.85,"sma_20":15101.5,"sma_60":16158.33,"sma_120":16778.33},{"date":"2026-02-23","open":15260,"high":15360,"low":15260,"close":15360,"volume":403,"rsi_14":58.33,"sma_20":15144.5,"sma_60":16131.5,"sma_120":16752.5},{"date":"2026-02-24","open":15400,"high":15400,"low":15310,"close":15310,"volume":89,"rsi_14":68.81,"sma_20":15133.5,"sma_60":16103.33,"sma_120":16728.33},{"date":"2026-02-25","open":15310,"high":15820,"low":15270,"close":15300,"volume":840,"rsi_14":43.93,"sma_20":15503.0,"sma_60":15479.67,"sma_120":16019.92},{"date":"2026-02-26","open":15430,"high":15430,"low":15300,"close":15300,"volume":646,"rsi_14":55.92,"sma_20":15160.0,"sma_60":16054.33,"sma_120":16686.75},{"date":"2026-02-27","open":15300,"high":15360,"low":15300,"close":15310,"volume":798,"rsi_14":42.59,"sma_20":15506.5,"sma_60":15506.83,"sma_120":15988.42},{"date":"2026-03-03","open":15260,"high":15260,"low":14350,"close":14500,"volume":615,"rsi_14":29.49,"sma_20":15429.0,"sma_60":15506.33,"sma_120":15967.75},{"date":"2026-03-04","open":14520,"high":14540,"low":14350,"close":14350,"volume":1588,"rsi_14":30.0,"sma_20":15316.5,"sma_60":15508.5,"sma_120":15947.08},{"date":"2026-03-05","open":15150,"high":15150,"low":14440,"close":14750,"volume":1084,"rsi_14":42.25,"sma_20":15234.0,"sma_60":15512.33,"sma_120":15928.33},{"date":"2026-03-06","open":14750,"high":14760,"low":14740,"close":14740,"volume":217,"rsi_14":31.82,"sma_20":15195.5,"sma_60":15511.67,"sma_120":15909.42},{"date":"2026-03-09","open":14250,"high":14280,"low":13430,"close":13430,"volume":979,"rsi_14":22.08,"sma_20":15087.5,"sma_60":15490.83,"sma_120":15880.5},{"date":"2026-03-10","open":13510,"high":14280,"low":13510,"close":13820,"volume":1034,"rsi_14":26.92,"sma_20":15001.0,"sma_60":15477.0,"sma_120":15854.83},{"date":"2026-03-11","open":14110,"high":14390,"low":14110,"close":14150,"volume":150,"rsi_14":34.64,"sma_20":14935.5,"sma_60":15458.33,"sma_120":15831.92},{"date":"2026-03-12","open":14160,"high":14400,"low":14160,"close":14190,"volume":22,"rsi_14":34.64,"sma_20":14881.5,"sma_60":15436.17,"sma_120":15812.33},{"date":"2026-03-13","open":14400,"high":14400,"low":14350,"close":14350,"volume":192,"rsi_14":37.1,"sma_20":14841.5,"sma_60":15402.5,"sma_120":15794.42},{"date":"2026-03-16","open":14350,"high":14350,"low":13800,"close":13900,"volume":291,"rsi_14":32.28,"sma_20":14759.5,"sma_60":15590.33,"sma_120":16363.33},{"date":"2026-03-17","open":14050,"high":15780,"low":14050,"close":15680,"volume":3815,"rsi_14":53.16,"sma_20":14783.5,"sma_60":15569.0,"sma_120":16344.92},{"date":"2026-03-18","open":14150,"high":14260,"low":13790,"close":13810,"volume":9857,"rsi_14":40.34,"sma_20":14705.0,"sma_60":15515.83,"sma_120":16312.75},{"date":"2026-03-19","open":13690,"high":13690,"low":13500,"close":13540,"volume":4777,"rsi_14":38.97,"sma_20":14619.5,"sma_60":15457.33,"sma_120":16277.92},{"date":"2026-03-20","open":13550,"high":13720,"low":13540,"close":13680,"volume":2394,"rsi_14":39.95,"sma_20":14539.0,"sma_60":15402.33,"sma_120":16245.08},{"date":"2026-03-23","open":13680,"high":13680,"low":13480,"close":13640,"volume":962,"rsi_14":44.14,"sma_20":14455.5,"sma_60":15344.67,"sma_120":16212.58},{"date":"2026-03-24","open":13640,"high":13640,"low":13280,"close":13460,"volume":1431,"rsi_14":43.96,"sma_20":14360.5,"sma_60":15277.33,"sma_120":16178.08},{"date":"2026-03-25","open":13710,"high":13710,"low":13400,"close":13430,"volume":1572,"rsi_14":40.57,"sma_20":14266.5,"sma_60":15213.5,"sma_120":16142.83},{"date":"2026-03-26","open":13200,"high":13200,"low":12700,"close":12770,"volume":5874,"rsi_14":37.12,"sma_20":14140.0,"sma_60":15145.83,"sma_120":16103.08},{"date":"2026-03-27","open":12400,"high":12680,"low":12400,"close":12620,"volume":1611,"rsi_14":43.76,"sma_20":14006.0,"sma_60":15080.33,"sma_120":16061.08},{"date":"2026-03-30","open":12600,"high":12600,"low":12380,"close":12380,"volume":1351,"rsi_14":38.64,"sma_20":13859.5,"sma_60":15010.17,"sma_120":16018.42},{"date":"2026-03-31","open":12360,"high":12480,"low":12360,"close":12390,"volume":382,"rsi_14":35.38,"sma_20":13754.0,"sma_60":14939.17,"sma_120":15976.67},{"date":"2026-04-01","open":12500,"high":13500,"low":12500,"close":12920,"volume":994,"rsi_14":40.25,"sma_20":13682.5,"sma_60":14877.0,"sma_120":15939.0},{"date":"2026-04-02","open":12970,"high":13060,"low":12870,"close":13060,"volume":41,"rsi_14":40.06,"sma_20":13598.0,"sma_60":14816.5,"sma_120":15903.58},{"date":"2026-04-03","open":13060,"high":13300,"low":13000,"close":13000,"volume":519,"rsi_14":42.62,"sma_20":13511.0,"sma_60":14752.5,"sma_120":15867.25},{"date":"2026-04-06","open":13000,"high":13000,"low":12800,"close":12810,"volume":54,"rsi_14":18.18,"sma_20":13480.0,"sma_60":14691.33,"sma_120":15831.0},{"date":"2026-04-07","open":12800,"high":12820,"low":12800,"close":12810,"volume":79,"rsi_14":31.06,"sma_20":13429.5,"sma_60":14629.67,"sma_120":15792.58},{"date":"2026-04-08","open":13000,"high":13000,"low":12980,"close":12980,"volume":36,"rsi_14":38.98,"sma_20":13371.0,"sma_60":14571.83,"sma_120":15753.67},{"date":"2026-04-09","open":12710,"high":13000,"low":12710,"close":13000,"volume":258,"rsi_14":35.95,"sma_20":13311.5,"sma_60":14515.17,"sma_120":15715.42},{"date":"2026-04-10","open":12820,"high":12990,"low":12820,"close":12980,"volume":212,"rsi_14":36.25,"sma_20":13243.0,"sma_60":14462.0,"sma_120":15679.0},{"date":"2026-04-13","open":13000,"high":13000,"low":12760,"close":12910,"volume":331,"rsi_14":37.99,"sma_20":13193.5,"sma_60":14406.33,"sma_120":15642.92},{"date":"2026-04-14","open":12990,"high":12990,"low":12820,"close":12890,"volume":403,"rsi_14":38.16,"sma_20":13054.0,"sma_60":14349.67,"sma_120":15606.25},{"date":"2026-04-15","open":12900,"high":12900,"low":12820,"close":12890,"volume":237,"rsi_14":53.7,"sma_20":13008.0,"sma_60":14296.5,"sma_120":15569.83},{"date":"2026-04-16","open":12880,"high":13030,"low":12880,"close":13000,"volume":1210,"rsi_14":62.03,"sma_20":12981.0,"sma_60":14245.67,"sma_120":15534.5},{"date":"2026-04-17","open":13000,"high":13250,"low":13000,"close":13010,"volume":1263,"rsi_14":73.33,"sma_20":12947.5,"sma_60":14197.67,"sma_120":15499.0},{"date":"2026-04-20","open":13020,"high":13100,"low":13020,"close":13090,"volume":152,"rsi_14":74.65,"sma_20":12920.0,"sma_60":14159.0,"sma_120":15463.83},{"date":"2026-04-21","open":13570,"high":13570,"low":13150,"close":13150,"volume":348,"rsi_14":62.11,"sma_20":12904.5,"sma_60":14136.5,"sma_120":15429.92},{"date":"2026-04-22","open":13120,"high":13210,"low":13120,"close":13210,"volume":315,"rsi_14":58.62,"sma_20":12893.5,"sma_60":14097.83,"sma_120":15396.75},{"date":"2026-04-23","open":13210,"high":13390,"low":13100,"close":13360,"volume":873,"rsi_14":68.75,"sma_20":12923.0,"sma_60":14075.33,"sma_120":15365.17},{"date":"2026-04-24","open":13030,"high":13390,"low":13030,"close":13390,"volume":324,"rsi_14":86.25,"sma_20":12961.5,"sma_60":14042.5,"sma_120":15335.0},{"date":"2026-04-27","open":13390,"high":13410,"low":13190,"close":13190,"volume":402,"rsi_14":69.0,"sma_20":13002.0,"sma_60":14012.17,"sma_120":15303.17},{"date":"2026-04-28","open":13200,"high":13290,"low":13160,"close":13280,"volume":401,"rsi_14":66.3,"sma_20":13046.5,"sma_60":13984.17,"sma_120":15272.17},{"date":"2026-04-29","open":13080,"high":13370,"low":13080,"close":13340,"volume":493,"rsi_14":67.71,"sma_20":13067.5,"sma_60":13960.17,"sma_120":15239.25},{"date":"2026-04-30","open":13180,"high":13280,"low":13120,"close":13260,"volume":210,"rsi_14":69.89,"sma_20":13081.0,"sma_60":13254.5,"sma_120":14136.08},{"date":"2026-05-04","open":13260,"high":13260,"low":13130,"close":13250,"volume":389,"rsi_14":67.71,"sma_20":13090.0,"sma_60":13932.17,"sma_120":15148.33},{"date":"2026-05-06","open":13250,"high":13250,"low":13000,"close":13170,"volume":297,"rsi_14":63.73,"sma_20":13108.0,"sma_60":13891.83,"sma_120":15117.25},{"date":"2026-05-07","open":13150,"high":13360,"low":13140,"close":13240,"volume":143,"rsi_14":66.06,"sma_20":13129.5,"sma_60":13853.33,"sma_120":15086.75},{"date":"2026-05-08","open":13320,"high":13620,"low":13020,"close":13510,"volume":1082,"rsi_14":70.4,"sma_20":13156.0,"sma_60":13820.83,"sma_120":15058.5},{"date":"2026-05-11","open":13480,"high":13480,"low":13050,"close":13300,"volume":1010,"rsi_14":60.0,"sma_20":13171.0,"sma_60":13788.0,"sma_120":15031.5},{"date":"2026-05-12","open":13240,"high":13240,"low":13090,"close":13170,"volume":287,"rsi_14":52.67,"sma_20":13180.5,"sma_60":13755.0,"sma_120":15003.75},{"date":"2026-05-13","open":13170,"high":13170,"low":13170,"close":13170,"volume":280,"rsi_14":50.69,"sma_20":13193.5,"sma_60":13715.5,"sma_120":14977.08},{"date":"2026-05-14","open":13170,"high":13300,"low":13170,"close":13300,"volume":465,"rsi_14":52.98,"sma_20":13214.0,"sma_60":13683.83,"sma_120":14951.67},{"date":"2026-05-15","open":13390,"high":13390,"low":13050,"close":13300,"volume":834,"rsi_14":47.79,"sma_20":13234.5,"sma_60":13649.17,"sma_120":14917.5},{"date":"2026-05-18","open":13150,"high":13350,"low":13120,"close":13320,"volume":68,"rsi_14":47.41,"sma_20":13250.5,"sma_60":13617.0,"sma_120":14887.08},{"date":"2026-05-19","open":13140,"high":13310,"low":12960,"close":12960,"volume":357,"rsi_14":42.38,"sma_20":13248.0,"sma_60":13578.17,"sma_120":14853.42},{"date":"2026-05-20","open":12960,"high":12960,"low":12700,"close":12950,"volume":474,"rsi_14":38.46,"sma_20":13241.0,"sma_60":13538.83,"sma_120":14822.5},{"date":"2026-05-21","open":12940,"high":12940,"low":12800,"close":12910,"volume":587,"rsi_14":34.75,"sma_20":13229.0,"sma_60":13498.0,"sma_120":14789.42},{"date":"2026-05-22","open":12880,"high":12990,"low":12730,"close":12990,"volume":143,"rsi_14":40.43,"sma_20":13218.0,"sma_60":13459.33,"sma_120":14759.08},{"date":"2026-05-26","open":13090,"high":13090,"low":12780,"close":13010,"volume":109,"rsi_14":41.55,"sma_20":13200.5,"sma_60":13421.17,"sma_120":14728.83},{"date":"2026-05-27","open":13010,"high":13010,"low":12800,"close":12990,"volume":18,"rsi_14":43.38,"sma_20":13180.5,"sma_60":13382.67,"sma_120":14698.5},{"date":"2026-05-28","open":12990,"high":12990,"low":12610,"close":12910,"volume":291,"rsi_14":37.96,"sma_20":13166.5,"sma_60":13342.67,"sma_120":14667.67},{"date":"2026-05-29","open":12700,"high":12700,"low":12090,"close":12090,"volume":1222,"rsi_14":13.02,"sma_20":13107.0,"sma_60":13302.5,"sma_120":14630.0},{"date":"2026-06-01","open":12000,"high":12000,"low":11890,"close":11930,"volume":53,"rsi_14":13.37,"sma_20":13036.5,"sma_60":13262.17,"sma_120":14589.0},{"date":"2026-06-02","open":11500,"high":11500,"low":11150,"close":11190,"volume":1058,"rsi_14":10.08,"sma_20":12933.0,"sma_60":13202.83,"sma_120":14541.83},{"date":"2026-06-04","open":11350,"high":11350,"low":10690,"close":10690,"volume":558,"rsi_14":8.39,"sma_20":12805.0,"sma_60":13135.33,"sma_120":14486.92},{"date":"2026-06-05","open":10000,"high":10000,"low":9870,"close":9870,"volume":2332,"rsi_14":3.27,"sma_20":12640.0,"sma_60":13076.0,"sma_120":14425.17},{"date":"2026-06-08","open":9850,"high":11500,"low":9490,"close":9490,"volume":897,"rsi_14":2.96,"sma_20":12452.5,"sma_60":13003.83,"sma_120":14361.0},{"date":"2026-06-09","open":9550,"high":9550,"low":9500,"close":9550,"volume":349,"rsi_14":3.91,"sma_20":12254.5,"sma_60":12927.17,"sma_120":14300.92},{"date":"2026-06-10","open":9540,"high":9730,"low":9540,"close":9700,"volume":76,"rsi_14":7.99,"sma_20":12074.5,"sma_60":12852.33,"sma_120":14240.42},{"date":"2026-06-11","open":9440,"high":9680,"low":9440,"close":9520,"volume":184,"rsi_14":7.65,"sma_20":11892.0,"sma_60":12771.83,"sma_120":14178.08},{"date":"2026-06-12","open":9530,"high":9610,"low":9530,"close":9610,"volume":53,"rsi_14":9.76,"sma_20":11714.0,"sma_60":12700.33,"sma_120":14116.08},{"date":"2026-06-15","open":9610,"high":9750,"low":9610,"close":9720,"volume":429,"rsi_14":10.41,"sma_20":11535.0,"sma_60":12601.0,"sma_120":14055.58},{"date":"2026-06-16","open":9720,"high":9720,"low":9660,"close":9710,"volume":342,"rsi_14":9.95,"sma_20":11355.5,"sma_60":12532.67,"sma_120":13994.0},{"date":"2026-06-17","open":9510,"high":9700,"low":9510,"close":9700,"volume":24,"rsi_14":41.41,"sma_20":10197.0,"sma_60":12113.0,"sma_120":13576.75},{"date":"2026-06-18","open":9900,"high":9900,"low":9790,"close":9790,"volume":40,"rsi_14":12.14,"sma_20":11016.0,"sma_60":12403.83,"sma_120":13866.75},{"date":"2026-06-19","open":9320,"high":9500,"low":9320,"close":9370,"volume":434,"rsi_14":13.44,"sma_20":10837.0,"sma_60":12332.67,"sma_120":13804.58},{"date":"2026-06-22","open":9470,"high":9470,"low":9370,"close":9470,"volume":384,"rsi_14":16.39,"sma_20":10665.0,"sma_60":12266.17,"sma_120":13745.58},{"date":"2026-06-23","open":9470,"high":9600,"low":9470,"close":9470,"volume":59,"rsi_14":20.55,"sma_20":10489.0,"sma_60":12200.17,"sma_120":13686.25},{"date":"2026-06-24","open":9470,"high":9470,"low":9150,"close":9310,"volume":89,"rsi_14":23.26,"sma_20":10304.0,"sma_60":12142.5,"sma_120":13625.08},{"date":"2026-06-25","open":9310,"high":9310,"low":9150,"close":9150,"volume":88,"rsi_14":31.25,"sma_20":10112.0,"sma_60":12084.67,"sma_120":13562.58},{"date":"2026-06-26","open":8700,"high":8700,"low":8200,"close":8200,"volume":1275,"rsi_14":24.1,"sma_20":9876.5,"sma_60":12015.0,"sma_120":13491.83},{"date":"2026-06-29","open":7650,"high":8250,"low":7650,"close":8200,"volume":562,"rsi_14":22.22,"sma_20":9682.0,"sma_60":11945.17,"sma_120":13419.83},{"date":"2026-06-30","open":8200,"high":8230,"low":8200,"close":8230,"volume":114,"rsi_14":18.18,"sma_20":9497.0,"sma_60":11867.0,"sma_120":13351.08},{"date":"2026-07-01","open":8300,"high":8300,"low":7850,"close":7850,"volume":2078,"rsi_14":16.73,"sma_20":9330.0,"sma_60":11780.17,"sma_120":13278.92},{"date":"2026-07-02","open":7830,"high":7940,"low":7810,"close":7920,"volume":627,"rsi_14":16.06,"sma_20":9191.5,"sma_60":11695.5,"sma_120":13207.83},{"date":"2026-07-03","open":8000,"high":8100,"low":8000,"close":8080,"volume":128,"rsi_14":17.72,"sma_20":9102.0,"sma_60":11616.67,"sma_120":13138.5},{"date":"2026-07-06","open":8220,"high":8270,"low":8140,"close":8270,"volume":151,"rsi_14":23.53,"sma_20":9041.0,"sma_60":11541.0,"sma_120":13072.67},{"date":"2026-07-07","open":8010,"high":8170,"low":8010,"close":8170,"volume":67,"rsi_14":22.78,"sma_20":8972.0,"sma_60":11460.83,"sma_120":13005.33},{"date":"2026-07-08","open":8170,"high":8210,"low":8140,"close":8140,"volume":258,"rsi_14":20.0,"sma_20":8894.0,"sma_60":11379.83,"sma_120":12937.42},{"date":"2026-07-09","open":8240,"high":8270,"low":8110,"close":8270,"volume":67,"rsi_14":27.64,"sma_20":8831.5,"sma_60":11301.33,"sma_120":12872.33},{"date":"2026-07-10","open":7570,"high":7730,"low":7450,"close":7520,"volume":5649,"rsi_14":18.65,"sma_20":8727.0,"sma_60":11211.5,"sma_120":12801.25},{"date":"2026-07-13","open":7520,"high":7630,"low":7200,"close":7200,"volume":761,"rsi_14":16.91,"sma_20":8601.0,"sma_60":11116.67,"sma_120":12728.83},{"date":"2026-07-14","open":6820,"high":6950,"low":6730,"close":6740,"volume":1639,"rsi_14":15.55,"sma_20":8452.5,"sma_60":11014.17,"sma_120":12656.58},{"date":"2026-07-15","open":6850,"high":6970,"low":6610,"close":6970,"volume":560,"rsi_14":21.32,"sma_20":8316.0,"sma_60":10913.67,"sma_120":12593.83},{"date":"2026-07-16","open":7130,"high":7130,"low":6410,"close":6410,"volume":914,"rsi_14":23.75,"sma_20":8147.0,"sma_60":10803.67,"sma_120":12517.83},{"date":"2026-07-20","open":6410,"high":6410,"low":6410,"close":6410,"volume":0,"rsi_14":23.75,"sma_20":7999.0,"sma_60":10692.33,"sma_120":12448.67},{"date":"2026-07-21","open":4490,"high":4725,"low":4490,"close":4490,"volume":22473,"rsi_14":14.72,"sma_20":7750.0,"sma_60":10548.0,"sma_120":12358.08},{"date":"2026-07-22","open":4450,"high":4450,"low":4020,"close":4020,"volume":5482,"rsi_14":14.47,"sma_20":7477.5,"sma_60":10394.83,"sma_120":12266.5},{"date":"2026-07-23","open":4170,"high":5220,"low":4170,"close":5220,"volume":10388,"rsi_14":29.29,"sma_20":7273.0,"sma_60":10259.17,"sma_120":12185.33},{"date":"2026-07-24","open":6000,"high":6780,"low":6000,"close":6780,"volume":31875,"rsi_14":41.79,"sma_20":7154.5,"sma_60":10149.0,"sma_120":12118.67},{"date":"2026-07-27","open":5280,"high":6310,"low":5080,"close":5330,"volume":33957,"rsi_14":33.99,"sma_20":7011.0,"sma_60":10018.0,"sma_120":12044.75},{"date":"2026-07-28","open":6100,"high":6920,"low":6100,"close":6920,"volume":17398,"rsi_14":44.14,"sma_20":6947.0,"sma_60":9912.0,"sma_120":11981.33},{"date":"2026-07-29","open":8120,"high":8120,"low":5020,"close":5020,"volume":35621,"rsi_14":37.56,"sma_20":6786.5,"sma_60":9773.33,"sma_120":11897.75},{"date":"2026-07-30","open":4970,"high":6520,"low":4970,"close":6520,"volume":18246,"rsi_14":43.71,"sma_20":6720.0,"sma_60":9661.0,"sma_120":11815.42},{"date":"2026-07-31","open":6120,"high":7380,"low":5700,"close":6790,"volume":20908,"rsi_14":47.28,"sma_20":6663.5,"sma_60":9553.33,"sma_120":11742.75},{"date":"2026-08-03","open":7500,"high":8750,"low":6980,"close":7520,"volume":18844,"rsi_14":51.16,"sma_20":6635.5,"sma_60":9459.17,"sma_120":11675.5},{"date":"2026-08-04","open":7290,"high":8250,"low":7290,"close":7480,"volume":13054,"rsi_14":52.76,"sma_20":6596.0,"sma_60":9363.17,"sma_120":11608.25},{"date":"2026-08-05","open":7420,"high":7900,"low":7320,"close":7370,"volume":7791,"rsi_14":51.5,"sma_20":6556.0,"sma_60":9260.83,"sma_120":11540.83},{"date":"2026-08-06","open":7440,"high":7440,"low":6870,"close":7440,"volume":3143,"rsi_14":54.02,"sma_20":6521.0,"sma_60":9163.17,"sma_120":11475.58},{"date":"2026-08-07","open":7500,"high":8080,"low":6900,"close":7250,"volume":7431,"rsi_14":53.23,"sma_20":6470.0,"sma_60":9064.5,"sma_120":11409.75},{"date":"2026-08-10","open":7040,"high":7040,"low":6360,"close":6360,"volume":16713,"rsi_14":57.81,"sma_20":6412.0,"sma_60":8951.0,"sma_120":11333.25},{"date":"2026-08-11","open":6240,"high":6470,"low":6030,"close":6470,"volume":5106,"rsi_14":60.55,"sma_20":6375.5,"sma_60":8837.17,"sma_120":11260.5},{"date":"2026-08-12","open":6310,"high":6310,"low":5990,"close":6000,"volume":6936,"rsi_14":53.58,"sma_20":6338.5,"sma_60":8715.5,"sma_120":11182.33},{"date":"2026-08-13","open":6060,"high":6190,"low":5970,"close":6190,"volume":1609,"rsi_14":46.9,"sma_20":6299.5,"sma_60":8596.67,"sma_120":11106.83},{"date":"2026-08-14","open":6190,"high":8040,"low":6180,"close":8040,"volume":16310,"rsi_14":63.67,"sma_20":6381.0,"sma_60":8514.67,"sma_120":11046.42},{"date":"2026-08-18","open":7370,"high":7490,"low":6570,"close":6670,"volume":21719,"rsi_14":48.71,"sma_20":6394.0,"sma_60":8410.0,"sma_120":10974.42},{"date":"2026-08-19","open":6670,"high":6930,"low":6490,"close":6490,"volume":9127,"rsi_14":59.22,"sma_20":6494.0,"sma_60":8303.0,"sma_120":10900.5},{"date":"2026-08-20","open":6400,"high":6670,"low":6330,"close":6660,"volume":3707,"rsi_14":51.05,"sma_20":6626.0,"sma_60":8197.5,"sma_120":10828.42},{"date":"2026-08-21","open":7500,"high":8090,"low":6800,"close":6890,"volume":12479,"rsi_14":50.76,"sma_20":6709.5,"sma_60":8095.5,"sma_120":10758.33},{"date":"2026-08-24","open":6880,"high":6880,"low":6620,"close":6650,"volume":2632,"rsi_14":42.88,"sma_20":6703.0,"sma_60":7989.83,"sma_120":10686.25},{"date":"2026-08-25","open":6760,"high":7000,"low":6510,"close":6700,"volume":2574,"rsi_14":43.63,"sma_20":6771.5,"sma_60":7886.33,"sma_120":10614.5},{"date":"2026-08-26","open":6700,"high":6850,"low":6600,"close":6650,"volume":1247,"rsi_14":44.06,"sma_20":6758.0,"sma_60":7795.67,"sma_120":10549.08},{"date":"2026-08-27","open":6800,"high":7100,"low":6800,"close":7000,"volume":1823,"rsi_14":46.53,"sma_20":6857.0,"sma_60":7713.5,"sma_120":10487.83},{"date":"2026-08-28","open":7990,"high":7990,"low":6950,"close":7200,"volume":646,"rsi_14":49.61,"sma_20":6891.0,"sma_60":7647.0,"sma_120":10424.92},{"date":"2026-08-31","open":6910,"high":7100,"low":6890,"close":7030,"volume":2933,"rsi_14":55.95,"sma_20":6903.0,"sma_60":7586.0,"sma_120":10360.67},{"date":"2026-09-01","open":7000,"high":7000,"low":6660,"close":6740,"volume":4335,"rsi_14":52.32,"sma_20":6864.0,"sma_60":7533.83,"sma_120":10304.92},{"date":"2026-09-02","open":6660,"high":6700,"low":6250,"close":6250,"volume":1696,"rsi_14":52.14,"sma_20":6802.5,"sma_60":7479.83,"sma_120":10241.83},{"date":"2026-09-03","open":6320,"high":6520,"low":6300,"close":6520,"volume":3008,"rsi_14":52.79,"sma_20":6760.0,"sma_60":7429.33,"sma_120":10178.25},{"date":"2026-09-04","open":7140,"high":7140,"low":6500,"close":6530,"volume":8099,"rsi_14":31.45,"sma_20":6714.5,"sma_60":7376.5,"sma_120":10114.42},{"date":"2026-09-07","open":6530,"high":6530,"low":6430,"close":6440,"volume":2192,"rsi_14":45.88,"sma_20":6674.0,"sma_60":7325.17,"sma_120":10048.5},{"date":"2026-09-08","open":6450,"high":6450,"low":6260,"close":6360,"volume":1011,"rsi_14":47.58,"sma_20":6674.0,"sma_60":7271.0,"sma_120":9985.67},{"date":"2026-09-09","open":6360,"high":6360,"low":6230,"close":6240,"volume":556,"rsi_14":42.05,"sma_20":6662.5,"sma_60":7213.0,"sma_120":9907.0},{"date":"2026-09-10","open":6240,"high":7370,"low":5780,"close":6670,"volume":6761,"rsi_14":46.13,"sma_20":6696.0,"sma_60":7162.33,"sma_120":9847.5},{"date":"2026-09-11","open":6200,"high":6600,"low":6110,"close":6590,"volume":1258,"rsi_14":48.88,"sma_20":6716.0,"sma_60":7110.5,"sma_120":9789.58},{"date":"2026-09-14","open":6440,"high":6560,"low":6320,"close":6500,"volume":923,"rsi_14":46.32,"sma_20":6639.0,"sma_60":7055.67,"sma_120":9729.75},{"date":"2026-09-15","open":6310,"high":6360,"low":6250,"close":6290,"volume":1139,"rsi_14":43.75,"sma_20":6620.0,"sma_60":7004.33,"sma_120":9668.5},{"date":"2026-09-16","open":6290,"high":6290,"low":5990,"close":5990,"volume":1353,"rsi_14":32.16,"sma_20":6595.0,"sma_60":6946.33,"sma_120":9606.25},{"date":"2026-09-17","open":5850,"high":5900,"low":5850,"close":5900,"volume":1330,"rsi_14":26.1,"sma_20":6557.0,"sma_60":6886.83,"sma_120":9543.5},{"date":"2026-09-18","open":5900,"high":5900,"low":5640,"close":5640,"volume":1655,"rsi_14":25.27,"sma_20":6494.5,"sma_60":6825.67,"sma_120":9484.08},{"date":"2026-09-21","open":5630,"high":5900,"low":5630,"close":5660,"volume":2175,"rsi_14":28.74,"sma_20":6445.0,"sma_60":6767.5,"sma_120":9426.08},{"date":"2026-09-22","open":5730,"high":5900,"low":5720,"close":5890,"volume":1062,"rsi_14":42.11,"sma_20":6404.5,"sma_60":6729.0,"sma_120":9372.0},{"date":"2026-09-23","open":6300,"high":6300,"low":5870,"close":5880,"volume":629,"rsi_14":34.16,"sma_20":6366.0,"sma_60":6690.33,"sma_120":9317.75},{"date":"2026-09-28","open":5880,"high":5880,"low":5690,"close":5860,"volume":548,"rsi_14":33.5,"sma_20":6309.0,"sma_60":6650.83,"sma_120":9258.92},{"date":"2026-09-29","open":6100,"high":6100,"low":5670,"close":5950,"volume":1037,"rsi_14":37.93,"sma_20":6246.5,"sma_60":6619.17,"sma_120":9199.67},{"date":"2026-09-30","open":5900,"high":6090,"low":5830,"close":5850,"volume":188,"rsi_14":37.56,"sma_20":6187.5,"sma_60":6584.67,"sma_120":9140.08},{"date":"2026-10-01","open":5850,"high":5850,"low":5750,"close":5820,"volume":908,"rsi_14":39.29,"sma_20":6141.5,"sma_60":6547.0,"sma_120":9081.83},{"date":"2026-10-02","open":5580,"high":5700,"low":5580,"close":5580,"volume":925,"rsi_14":19.21,"sma_20":6108.0,"sma_60":6502.17,"sma_120":9021.58},{"date":"2026-10-06","open":5700,"high":5840,"low":5500,"close":5630,"volume":1174,"rsi_14":22.41,"sma_20":6063.5,"sma_60":6459.83,"sma_120":8960.33},{"date":"2026-10-07","open":5320,"high":5550,"low":5320,"close":5440,"volume":870,"rsi_14":21.2,"sma_20":6009.0,"sma_60":6414.83,"sma_120":8897.33},{"date":"2026-10-08","open":5440,"high":5600,"low":5260,"close":5260,"volume":2659,"rsi_14":21.55,"sma_20":5950.0,"sma_60":6364.67,"sma_120":8833.0},{"date":"2026-10-12","open":5250,"high":5250,"low":5000,"close":5000,"volume":537,"rsi_14":22.03,"sma_20":5882.0,"sma_60":6322.67,"sma_120":8767.08},{"date":"2026-10-13","open":4600,"high":4600,"low":4400,"close":4400,"volume":3985,"rsi_14":17.11,"sma_20":5790.0,"sma_60":6276.0,"sma_120":8696.33},{"date":"2026-10-14","open":4400,"high":5500,"low":4200,"close":4250,"volume":6690,"rsi_14":17.97,"sma_20":5669.0,"sma_60":6234.5,"sma_120":8624.33},{"date":"2026-10-15","open":4250,"high":5520,"low":4250,"close":5520,"volume":10096,"rsi_14":47.95,"sma_20":5615.5,"sma_60":6210.33,"sma_120":8562.0},{"date":"2026-10-16","open":5600,"high":5600,"low":4505,"close":4505,"volume":33684,"rsi_14":33.53,"sma_20":5515.75,"sma_60":6178.58,"sma_120":8491.12},{"date":"2026-10-19","open":4310,"high":4490,"low":4260,"close":4315,"volume":18502,"rsi_14":32.16,"sma_20":5417.0,"sma_60":6143.67,"sma_120":8418.0},{"date":"2026-10-20","open":4320,"high":4320,"low":3885,"close":3885,"volume":10838,"rsi_14":29.41,"sma_20":5311.75,"sma_60":6133.58,"sma_120":8340.79},{"date":"2026-10-21","open":3885,"high":3885,"low":3885,"close":3885,"volume":0,"rsi_14":28.06,"sma_20":5211.0,"sma_60":6131.33,"sma_120":8263.08},{"date":"2026-10-22","open":3885,"high":3885,"low":3885,"close":3885,"volume":0,"rsi_14":28.66,"sma_20":5123.25,"sma_60":6109.08,"sma_120":8184.12},{"date":"2026-10-23","open":3885,"high":3885,"low":3885,"close":3885,"volume":0,"rsi_14":28.85,"sma_20":5034.5,"sma_60":6060.83,"sma_120":8104.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.72,"pbr":9.67,"ttm_eps":null,"close":21400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.45,"pbr":7.72,"ttm_eps":null,"close":17750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.08,"pbr":8.19,"ttm_eps":null,"close":18970.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.82,"pbr":8.18,"ttm_eps":null,"close":19020.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.76,"pbr":7.65,"ttm_eps":null,"close":17720.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":297.28,"pbr":7.18,"ttm_eps":null,"close":16850.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.43,"pbr":6.7,"ttm_eps":null,"close":16400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.08,"pbr":5.12,"ttm_eps":null,"close":12390.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.72,"pbr":3.36,"ttm_eps":null,"close":8230.0}],"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":"CJ씨푸드1우","phase":"above-fold","symbol_resolved":true}