{"status":"ok","report":{"price_analysis":{"current":18170.0,"change_1d":-1.4,"change_7d":8.0,"change_30d":14.6,"high_30d":24250.0,"low_30d":14870.0,"position_in_range":35.0,"support":15808.0,"resistance":23312.0},"summary":"카페24(042000)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4410.39억. 현재가 18,240원, 전일 대비 -1.0%, 30일 +14.6%. PER 12.3배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8.62만, 기관 순매수 10.26만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.3배입니다. ROE 3.3%입니다. 시가총액 4410.39억. 매출 3230.24억, 영업이익 375.02억.","grade":"C","comment":"PER 12.29배, ROE 3.3%","per":12.24,"pbr":1.64,"roe":3.3,"eps":1484.25,"revenue":323024203882.0,"operating_income":37501845106.0,"net_income":35886626196.0,"market_cap":439346511750,"profit_margin":11.11,"roa":2.11,"operating_margin":11.61,"gross_margin":null,"debt_ratio":0.5691700765332687,"total_assets":419570106279.0,"total_equity":267383448457.0,"total_debt":152186657822.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.0로 중립 구간입니다. MACD(21.21)가 시그널선(263.81)을 하회합니다(데드크로스). SMA20 18366, SMA60 17277 — 혼조세입니다. 볼린저밴드 13719~23013 (현재 위치 49%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":49.04347826086957,"macd":21.21404711226205,"macd_signal":263.80818307879,"sma_20":18366.0,"sma_60":17277.166666666668,"bb_upper":23012.850115938752,"bb_lower":13719.149884061248,"atr_14":2121.4285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.62만, 기관 순매수 10.26만. 30일 누적: 외국인 -31.48만, 기관 22.57만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-86157.0,"institutional_flow":102582.0,"data":[{"date":"2026-10-22","foreign_net":-48487.0,"institution_net":17332.0,"retail_net":31155.0},{"date":"2026-10-21","foreign_net":-54698.0,"institution_net":60206.0,"retail_net":-5508.0},{"date":"2026-10-20","foreign_net":30181.0,"institution_net":9036.0,"retail_net":-39217.0},{"date":"2026-10-19","foreign_net":6997.0,"institution_net":5401.0,"retail_net":-12398.0},{"date":"2026-10-16","foreign_net":-20150.0,"institution_net":10607.0,"retail_net":9543.0},{"date":"2026-10-15","foreign_net":-15566.0,"institution_net":19386.0,"retail_net":-3820.0},{"date":"2026-10-14","foreign_net":33796.0,"institution_net":-2442.0,"retail_net":-31354.0},{"date":"2026-10-13","foreign_net":-18459.0,"institution_net":10712.0,"retail_net":7747.0},{"date":"2026-10-12","foreign_net":107557.0,"institution_net":-19625.0,"retail_net":-87932.0},{"date":"2026-10-08","foreign_net":-23238.0,"institution_net":1180.0,"retail_net":22058.0},{"date":"2026-10-07","foreign_net":-76002.0,"institution_net":21026.0,"retail_net":54976.0},{"date":"2026-10-06","foreign_net":47951.0,"institution_net":66750.0,"retail_net":-114701.0},{"date":"2026-10-02","foreign_net":-352304.0,"institution_net":11022.0,"retail_net":341282.0},{"date":"2026-10-01","foreign_net":53939.0,"institution_net":78554.0,"retail_net":-132493.0},{"date":"2026-09-30","foreign_net":8388.0,"institution_net":27923.0,"retail_net":-36311.0},{"date":"2026-09-29","foreign_net":2263.0,"institution_net":-4453.0,"retail_net":2190.0},{"date":"2026-09-28","foreign_net":-39261.0,"institution_net":19800.0,"retail_net":19461.0},{"date":"2026-09-23","foreign_net":51085.0,"institution_net":5290.0,"retail_net":-56375.0},{"date":"2026-09-22","foreign_net":-730.0,"institution_net":-17005.0,"retail_net":17735.0},{"date":"2026-09-21","foreign_net":14932.0,"institution_net":-5602.0,"retail_net":-9330.0},{"date":"2026-09-18","foreign_net":-46716.0,"institution_net":385.0,"retail_net":46331.0},{"date":"2026-09-17","foreign_net":-4286.0,"institution_net":-379.0,"retail_net":4665.0},{"date":"2026-09-16","foreign_net":-9060.0,"institution_net":-3175.0,"retail_net":12235.0},{"date":"2026-09-15","foreign_net":-987.0,"institution_net":9431.0,"retail_net":-8444.0},{"date":"2026-09-14","foreign_net":15354.0,"institution_net":-8119.0,"retail_net":-7235.0},{"date":"2026-09-11","foreign_net":29367.0,"institution_net":-23217.0,"retail_net":-6150.0},{"date":"2026-09-10","foreign_net":31280.0,"institution_net":-46555.0,"retail_net":15275.0},{"date":"2026-09-09","foreign_net":-40059.0,"institution_net":-7378.0,"retail_net":47437.0},{"date":"2026-09-08","foreign_net":-101.0,"institution_net":-5370.0,"retail_net":5471.0},{"date":"2026-09-07","foreign_net":2198.0,"institution_net":-4993.0,"retail_net":2795.0}],"periods":{"d1":{"foreign_net":-48487.0,"institution_net":17332.0,"retail_net":31155.0},"d3":{"foreign_net":-73004.0,"institution_net":86574.0,"retail_net":-13570.0},"d7":{"foreign_net":-67927.0,"institution_net":119526.0,"retail_net":-51599.0},"d14":{"foreign_net":-328483.0,"institution_net":289145.0,"retail_net":39338.0},"d30":{"foreign_net":-314816.0,"institution_net":225728.0,"retail_net":89088.0}}},"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 12.29x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +10.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.5,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.0,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.0,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.6,"unit":"%","percentile":71,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":71,"summary":"유동비율 1.9x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.91,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.41,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":63.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.29x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.5%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.57,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.24,"current_pbr":1.64,"per_5y_high":54.08,"per_5y_low":11.98,"per_5y_avg":29.99,"per_percentile":12.5,"pbr_5y_high":8.15,"pbr_5y_low":2.36,"pbr_5y_avg":5.44,"pbr_percentile":0.0,"per_5y_median":30.52,"pbr_5y_median":5.58,"history":[{"quarter":"2024-Q2","per":54.08,"pbr":7.36},{"quarter":"2024-Q3","per":null,"pbr":5.38},{"quarter":"2024-Q4","per":34.89,"pbr":5.58},{"quarter":"2025-Q1","per":43.4,"pbr":8.15},{"quarter":"2025-Q2","per":33.99,"pbr":6.88},{"quarter":"2025-Q3","per":27.04,"pbr":5.68},{"quarter":"2025-Q4","per":18.66,"pbr":4.02},{"quarter":"2026-Q1","per":15.9,"pbr":3.57},{"quarter":"2026-Q2","per":11.98,"pbr":2.36},{"quarter":"현재","per":12.24,"pbr":1.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":40400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":30350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":33900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":50300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":48350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":41400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":30150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17780.0,"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":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":54.08,"eps":746.99,"close":40400.0,"source":"reported"},{"date":"2024-07","per":44.11,"eps":746.99,"close":32950.0,"source":"reported"},{"date":"2024-08","per":46.52,"eps":746.99,"close":34750.0,"source":"reported"},{"date":"2024-12","per":34.89,"eps":971.68,"close":33900.0,"source":"reported"},{"date":"2025-01","per":42.4,"eps":971.68,"close":41200.0,"source":"reported"},{"date":"2025-02","per":64.42,"eps":971.68,"close":62600.0,"source":"reported"},{"date":"2025-03","per":43.4,"eps":1159.02,"close":50300.0,"source":"reported"},{"date":"2025-04","per":51.94,"eps":1159.02,"close":60200.0,"source":"reported"},{"date":"2025-05","per":39.17,"eps":1159.02,"close":45400.0,"source":"reported"},{"date":"2025-06","per":33.99,"eps":1422.57,"close":48350.0,"source":"reported"},{"date":"2025-07","per":30.44,"eps":1422.57,"close":43300.0,"source":"reported"},{"date":"2025-08","per":26.99,"eps":1422.57,"close":38400.0,"source":"reported"},{"date":"2025-09","per":27.04,"eps":1531.01,"close":41400.0,"source":"reported"},{"date":"2025-10","per":23.42,"eps":1531.01,"close":35850.0,"source":"reported"},{"date":"2025-11","per":22.7,"eps":1531.01,"close":34750.0,"source":"reported"},{"date":"2025-12","per":18.66,"eps":1615.64,"close":30150.0,"source":"reported"},{"date":"2026-01","per":23.55,"eps":1615.64,"close":38050.0,"source":"reported"},{"date":"2026-02","per":20.52,"eps":1615.64,"close":33150.0,"source":"reported"},{"date":"2026-03","per":15.9,"eps":1660.81,"close":26400.0,"source":"reported"},{"date":"2026-04","per":15.11,"eps":1660.81,"close":25100.0,"source":"reported"},{"date":"2026-05","per":12.49,"eps":1660.81,"close":20750.0,"source":"reported"},{"date":"2026-06","per":11.98,"eps":1484.25,"close":17780.0,"source":"reported"},{"date":"2026-07","per":11.35,"eps":1484.25,"close":16850.0,"source":"reported"},{"date":"2026-08","per":11.45,"eps":1484.25,"close":16990.0,"source":"reported"},{"date":"2026-09","per":12.64,"eps":1484.25,"close":18760.0,"source":"reported"},{"date":"2026-10","per":12.44,"eps":1484.25,"close":18460.0,"source":"reported"}],"trailing_per_history_meta":{"avg":28.91,"std":15.03,"upper_1sd":43.94,"lower_1sd":13.88,"current":12.44,"count":26},"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":"12.3배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:00.604655+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03303444856056781,"dividend_yield":null,"eps":365.32,"revenue":83427216582.0,"operating_income":8233172649.0,"net_income":8832864774.0,"market_cap":null,"profit_margin":0.10587509850958819,"operating_margin":0.09868689123659873,"roa":0.021052178507985606,"gross_margin":null,"total_equity":267383448457.0,"total_assets":419570106279.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.76,"pbr":2.45,"roe":0.02422254437803254,"dividend_yield":null,"eps":262.93,"revenue":75503671256.0,"operating_income":6236010688.0,"net_income":6357219506.0,"market_cap":654800000000.0,"profit_margin":0.0841974886816489,"operating_margin":0.08259215193465771,"roa":0.015521130442206568,"gross_margin":null,"total_equity":262450525708.0,"total_assets":409584825646.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04957155619584749,"dividend_yield":null,"eps":545.2,"revenue":87319520287.0,"operating_income":12989119490.0,"net_income":13181864618.0,"market_cap":null,"profit_margin":0.15096125785705325,"operating_margin":0.14875390344916725,"roa":0.031717700213794345,"gross_margin":null,"total_equity":265915892693.0,"total_assets":415599634562.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02908099641788127,"dividend_yield":null,"eps":310.8,"revenue":76773795757.0,"operating_income":10043542279.0,"net_income":7514677298.0,"market_cap":null,"profit_margin":0.09788075767134172,"operating_margin":0.13081992599127495,"roa":0.018673112994743616,"gross_margin":null,"total_equity":258405083169.0,"total_assets":402433022288.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05254450826809193,"dividend_yield":null,"eps":541.88,"revenue":79421955567.0,"operating_income":11235522115.0,"net_income":13101571268.0,"market_cap":null,"profit_margin":0.16496157988640275,"operating_margin":0.1414661982922564,"roa":0.03392458505716666,"gross_margin":null,"total_equity":249342351843.0,"total_assets":386196949673.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02404691576478371,"dividend_yield":null,"eps":217.76,"revenue":71248953949.0,"operating_income":5958810483.0,"net_income":5265006561.0,"market_cap":null,"profit_margin":0.07389591382308142,"operating_margin":0.08363365569219888,"roa":0.01498904660100205,"gross_margin":null,"total_equity":218947270099.0,"total_assets":351256934557.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05165625547471255,"dividend_yield":null,"eps":460.57,"revenue":83330214819.0,"operating_income":16144724131.0,"net_income":11135684031.0,"market_cap":null,"profit_margin":0.13363320921694022,"operating_margin":0.19374393989104255,"roa":0.03253289446581941,"gross_margin":null,"total_equity":215572807759.0,"total_assets":342289987222.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.024450044183360768,"dividend_yield":null,"eps":202.36,"revenue":76487933089.0,"operating_income":6716838005.0,"net_income":4892758785.0,"market_cap":null,"profit_margin":0.06396772127842536,"operating_margin":0.0878156558000385,"roa":0.014306959613921838,"gross_margin":null,"total_equity":200112472121.0,"total_assets":341984524807.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.034579642645111104,"dividend_yield":null,"eps":278.33,"revenue":75807325204.0,"operating_income":6924888810.0,"net_income":6729508246.0,"market_cap":null,"profit_margin":0.08877121344000297,"operating_margin":0.09134854437041404,"roa":0.01955140078191599,"gross_margin":null,"total_equity":194608958660.0,"total_assets":344195708587.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0038101334112022856,"dividend_yield":null,"eps":30.42,"revenue":66851736479.0,"operating_income":2157269007.0,"net_income":735577588.0,"market_cap":null,"profit_margin":0.011003118643463592,"operating_margin":0.03226945357922989,"roa":0.002215621433854251,"gross_margin":null,"total_equity":193058223588.0,"total_assets":331996060681.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07362687306874477,"dividend_yield":null,"eps":-531.63,"revenue":74506874545.0,"operating_income":3956946277.0,"net_income":-12853852443.0,"market_cap":null,"profit_margin":-0.17251901279574738,"operating_margin":0.05310847222037369,"roa":-0.039939219509183575,"gross_margin":null,"total_equity":174580990707.0,"total_assets":321835343829.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.12883502781892964,"dividend_yield":null,"eps":969.87,"revenue":64760643060.0,"operating_income":-3596884232.0,"net_income":23449674248.0,"market_cap":null,"profit_margin":0.36209761268544144,"operating_margin":-0.05554120623335268,"roa":0.06774146835432915,"gross_margin":null,"total_equity":182013188843.0,"total_assets":346164244999.0}],"current_price":18170.0,"change_pct":-1.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-08","close":42350.0},{"date":"2018-02-09","close":38500.0},{"date":"2018-02-12","close":37850.0},{"date":"2018-02-13","close":37750.0},{"date":"2018-02-14","close":37750.0},{"date":"2018-02-19","close":38250.0},{"date":"2018-02-20","close":42950.0},{"date":"2018-02-21","close":45250.0},{"date":"2018-02-22","close":46250.0},{"date":"2018-02-23","close":48100.0},{"date":"2018-02-26","close":47150.0},{"date":"2018-02-27","close":45950.0},{"date":"2018-02-28","close":45600.0},{"date":"2018-03-02","close":45200.0},{"date":"2018-03-05","close":42800.0},{"date":"2018-03-06","close":42950.0},{"date":"2018-03-07","close":42010.0},{"date":"2018-03-08","close":45000.0},{"date":"2018-03-09","close":44600.0},{"date":"2018-03-12","close":44550.0},{"date":"2018-03-13","close":48000.0},{"date":"2018-03-14","close":49550.0},{"date":"2018-03-15","close":52550.0},{"date":"2018-03-16","close":53650.0},{"date":"2018-03-19","close":52500.0},{"date":"2018-03-20","close":53300.0},{"date":"2018-03-21","close":56150.0},{"date":"2018-03-22","close":59900.0},{"date":"2018-03-23","close":61250.0},{"date":"2018-03-26","close":61600.0},{"date":"2018-03-27","close":59000.0},{"date":"2018-03-28","close":60000.0},{"date":"2018-03-29","close":59350.0},{"date":"2018-03-30","close":63750.0},{"date":"2018-04-02","close":63500.0},{"date":"2018-04-03","close":64550.0},{"date":"2018-04-04","close":65800.0},{"date":"2018-04-05","close":70000.0},{"date":"2018-04-06","close":65250.0},{"date":"2018-04-09","close":71600.0},{"date":"2018-04-10","close":71150.0},{"date":"2018-04-11","close":68950.0},{"date":"2018-04-12","close":68850.0},{"date":"2018-04-13","close":69650.0},{"date":"2018-04-16","close":67750.0},{"date":"2018-04-17","close":67750.0},{"date":"2018-04-18","close":69950.0},{"date":"2018-04-19","close":74450.0},{"date":"2018-04-20","close":69900.0},{"date":"2018-04-23","close":67900.0},{"date":"2018-04-24","close":63500.0},{"date":"2018-04-25","close":59500.0},{"date":"2018-04-26","close":61500.0},{"date":"2018-04-27","close":65800.0},{"date":"2018-04-30","close":67650.0},{"date":"2018-05-02","close":71800.0},{"date":"2018-05-03","close":65000.0},{"date":"2018-05-04","close":66250.0},{"date":"2018-05-08","close":63000.0},{"date":"2018-05-09","close":63800.0},{"date":"2018-05-10","close":61850.0},{"date":"2018-05-11","close":66050.0},{"date":"2018-05-14","close":69950.0},{"date":"2018-05-15","close":68850.0},{"date":"2018-05-16","close":69400.0},{"date":"2018-05-17","close":69400.0},{"date":"2018-05-18","close":69850.0},{"date":"2018-05-21","close":74800.0},{"date":"2018-05-23","close":77650.0},{"date":"2018-05-24","close":80300.0},{"date":"2018-05-25","close":79400.0},{"date":"2018-05-28","close":82250.0},{"date":"2018-05-29","close":82500.0},{"date":"2018-05-30","close":84950.0},{"date":"2018-05-31","close":86200.0},{"date":"2018-06-01","close":86600.0},{"date":"2018-06-04","close":88150.0},{"date":"2018-06-05","close":81500.0},{"date":"2018-06-07","close":79950.0},{"date":"2018-06-08","close":82250.0},{"date":"2018-06-11","close":83900.0},{"date":"2018-06-12","close":88950.0},{"date":"2018-06-14","close":91050.0},{"date":"2018-06-15","close":88450.0},{"date":"2018-06-18","close":85050.0},{"date":"2018-06-19","close":83350.0},{"date":"2018-06-20","close":90300.0},{"date":"2018-06-21","close":91950.0},{"date":"2018-06-22","close":91700.0},{"date":"2018-06-25","close":88000.0},{"date":"2018-06-26","close":80250.0},{"date":"2018-06-27","close":85000.0},{"date":"2018-06-28","close":86200.0},{"date":"2018-06-29","close":89500.0},{"date":"2018-07-02","close":88500.0},{"date":"2018-07-03","close":85600.0},{"date":"2018-07-04","close":86300.0},{"date":"2018-07-05","close":86900.0},{"date":"2018-07-06","close":88700.0},{"date":"2018-07-09","close":88750.0},{"date":"2018-07-10","close":88650.0},{"date":"2018-07-11","close":89600.0},{"date":"2018-07-12","close":95500.0},{"date":"2018-07-13","close":96250.0},{"date":"2018-07-16","close":102000.0},{"date":"2018-07-17","close":95000.0},{"date":"2018-07-18","close":93550.0},{"date":"2018-07-19","close":93650.0},{"date":"2018-07-20","close":92100.0},{"date":"2018-07-23","close":87850.0},{"date":"2018-07-24","close":92750.0},{"date":"2018-07-25","close":90500.0},{"date":"2018-07-26","close":92000.0},{"date":"2018-07-27","close":90200.0},{"date":"2018-07-30","close":83450.0},{"date":"2018-07-31","close":80000.0},{"date":"2018-08-01","close":82550.0},{"date":"2018-08-02","close":79450.0},{"date":"2018-08-03","close":81600.0},{"date":"2018-08-06","close":80000.0},{"date":"2018-08-07","close":76750.0},{"date":"2018-08-08","close":77300.0},{"date":"2018-08-09","close":77750.0},{"date":"2018-08-10","close":79600.0},{"date":"2018-08-13","close":78500.0},{"date":"2018-08-14","close":80000.0},{"date":"2018-08-16","close":76100.0},{"date":"2018-08-17","close":75750.0},{"date":"2018-08-20","close":69500.0},{"date":"2018-08-21","close":71350.0},{"date":"2018-08-22","close":73950.0},{"date":"2018-08-23","close":78400.0},{"date":"2018-08-24","close":78300.0},{"date":"2018-08-27","close":83700.0},{"date":"2018-08-28","close":79450.0},{"date":"2018-08-29","close":78650.0},{"date":"2018-08-30","close":79250.0},{"date":"2018-08-31","close":80900.0},{"date":"2018-09-03","close":78000.0},{"date":"2018-09-04","close":78450.0},{"date":"2018-09-05","close":80150.0},{"date":"2018-09-06","close":75150.0},{"date":"2018-09-07","close":73250.0},{"date":"2018-09-10","close":73800.0},{"date":"2018-09-11","close":76000.0},{"date":"2018-09-12","close":80000.0},{"date":"2018-09-13","close":80250.0},{"date":"2018-09-14","close":78850.0},{"date":"2018-09-17","close":77400.0},{"date":"2018-09-18","close":76500.0},{"date":"2018-09-19","close":75150.0},{"date":"2018-09-20","close":74050.0},{"date":"2018-09-21","close":74050.0},{"date":"2018-09-27","close":74000.0},{"date":"2018-09-28","close":74800.0},{"date":"2018-10-01","close":71250.0},{"date":"2018-10-02","close":65100.0},{"date":"2018-10-04","close":59300.0},{"date":"2018-10-05","close":56350.0},{"date":"2018-10-08","close":58150.0},{"date":"2018-10-10","close":60600.0},{"date":"2018-10-11","close":55350.0},{"date":"2018-10-12","close":59950.0},{"date":"2018-10-15","close":58050.0},{"date":"2018-10-16","close":59450.0},{"date":"2018-10-17","close":63600.0},{"date":"2018-10-18","close":62250.0},{"date":"2018-10-19","close":62400.0},{"date":"2018-10-22","close":62850.0},{"date":"2018-10-23","close":60000.0},{"date":"2018-10-24","close":58250.0},{"date":"2018-10-25","close":56200.0},{"date":"2018-10-26","close":53000.0},{"date":"2018-10-29","close":50250.0},{"date":"2018-10-30","close":52500.0},{"date":"2018-10-31","close":55250.0},{"date":"2018-11-01","close":57650.0},{"date":"2018-11-02","close":58050.0},{"date":"2018-11-05","close":54150.0},{"date":"2018-11-06","close":54100.0},{"date":"2018-11-07","close":55300.0},{"date":"2018-11-08","close":56400.0},{"date":"2018-11-09","close":54050.0},{"date":"2018-11-12","close":45600.0},{"date":"2018-11-13","close":45000.0},{"date":"2018-11-14","close":46000.0},{"date":"2018-11-15","close":46800.0},{"date":"2018-11-16","close":45700.0},{"date":"2018-11-19","close":47300.0},{"date":"2018-11-20","close":45600.0},{"date":"2018-11-21","close":45300.0},{"date":"2018-11-22","close":47950.0},{"date":"2018-11-23","close":46900.0},{"date":"2018-11-26","close":48550.0},{"date":"2018-11-27","close":50000.0},{"date":"2018-11-28","close":51550.0},{"date":"2018-11-29","close":53250.0},{"date":"2018-11-30","close":50850.0},{"date":"2018-12-03","close":52650.0},{"date":"2018-12-04","close":50800.0},{"date":"2018-12-05","close":48800.0},{"date":"2018-12-06","close":47000.0},{"date":"2018-12-07","close":47750.0},{"date":"2018-12-10","close":46500.0},{"date":"2018-12-11","close":48950.0},{"date":"2018-12-12","close":52100.0},{"date":"2018-12-13","close":52450.0},{"date":"2018-12-14","close":50850.0},{"date":"2018-12-17","close":50450.0},{"date":"2018-12-18","close":49600.0},{"date":"2018-12-19","close":49650.0},{"date":"2018-12-20","close":51650.0},{"date":"2018-12-21","close":52500.0},{"date":"2018-12-24","close":54450.0},{"date":"2018-12-26","close":53500.0},{"date":"2018-12-27","close":53850.0},{"date":"2018-12-28","close":54900.0},{"date":"2019-01-02","close":53150.0},{"date":"2019-01-03","close":50000.0},{"date":"2019-01-04","close":49250.0},{"date":"2019-01-07","close":49350.0},{"date":"2019-01-08","close":50150.0},{"date":"2019-01-09","close":51300.0},{"date":"2019-01-10","close":50650.0},{"date":"2019-01-11","close":50850.0},{"date":"2019-01-14","close":49300.0},{"date":"2019-01-15","close":49500.0},{"date":"2019-01-16","close":51450.0},{"date":"2019-01-17","close":51000.0},{"date":"2019-01-18","close":52600.0},{"date":"2019-01-21","close":51850.0},{"date":"2019-01-22","close":53650.0},{"date":"2019-01-23","close":52900.0},{"date":"2019-01-24","close":52350.0},{"date":"2019-01-25","close":53000.0},{"date":"2019-01-28","close":54500.0},{"date":"2019-01-29","close":53500.0},{"date":"2019-01-30","close":54600.0},{"date":"2019-01-31","close":55300.0},{"date":"2019-02-01","close":56100.0},{"date":"2019-02-07","close":57100.0},{"date":"2019-02-08","close":58950.0},{"date":"2019-02-11","close":60650.0},{"date":"2019-02-12","close":60300.0},{"date":"2019-02-13","close":64250.0},{"date":"2019-02-14","close":66500.0},{"date":"2019-02-15","close":67350.0},{"date":"2019-02-18","close":68800.0},{"date":"2019-02-19","close":70150.0},{"date":"2019-02-20","close":66050.0},{"date":"2019-02-21","close":65000.0},{"date":"2019-02-22","close":65300.0},{"date":"2019-02-25","close":67700.0},{"date":"2019-02-26","close":66200.0},{"date":"2019-02-27","close":63500.0},{"date":"2019-02-28","close":59050.0},{"date":"2019-03-04","close":59700.0},{"date":"2019-03-05","close":59450.0},{"date":"2019-03-06","close":57850.0},{"date":"2019-03-07","close":57650.0},{"date":"2019-03-08","close":56450.0},{"date":"2019-03-11","close":59750.0},{"date":"2019-03-12","close":62200.0},{"date":"2019-03-13","close":61150.0},{"date":"2019-03-14","close":60050.0},{"date":"2019-03-15","close":60000.0},{"date":"2019-03-18","close":60750.0},{"date":"2019-03-19","close":58750.0},{"date":"2019-03-20","close":58300.0},{"date":"2019-03-21","close":59450.0},{"date":"2019-03-22","close":58750.0},{"date":"2019-03-25","close":57550.0},{"date":"2019-03-26","close":58250.0},{"date":"2019-03-27","close":54800.0},{"date":"2019-03-28","close":53200.0},{"date":"2019-03-29","close":54000.0},{"date":"2019-04-01","close":53750.0},{"date":"2019-04-02","close":53550.0},{"date":"2019-04-03","close":55750.0},{"date":"2019-04-04","close":55150.0},{"date":"2019-04-05","close":55100.0},{"date":"2019-04-08","close":54200.0},{"date":"2019-04-09","close":54100.0},{"date":"2019-04-10","close":53700.0},{"date":"2019-04-11","close":55150.0},{"date":"2019-04-12","close":56900.0},{"date":"2019-04-15","close":56950.0},{"date":"2019-04-16","close":56900.0},{"date":"2019-04-17","close":57650.0},{"date":"2019-04-18","close":55750.0},{"date":"2019-04-19","close":56000.0},{"date":"2019-04-22","close":55500.0},{"date":"2019-04-23","close":54100.0},{"date":"2019-04-24","close":53100.0},{"date":"2019-04-25","close":52750.0},{"date":"2019-04-26","close":51250.0},{"date":"2019-04-29","close":50450.0},{"date":"2019-04-30","close":48000.0},{"date":"2019-05-02","close":48800.0},{"date":"2019-05-03","close":50000.0},{"date":"2019-05-07","close":48800.0},{"date":"2019-05-08","close":48000.0},{"date":"2019-05-09","close":47200.0},{"date":"2019-05-10","close":45700.0},{"date":"2019-05-13","close":35800.0},{"date":"2019-05-14","close":32600.0},{"date":"2019-05-15","close":30850.0},{"date":"2019-05-16","close":29650.0},{"date":"2019-05-17","close":28900.0},{"date":"2019-05-20","close":29050.0},{"date":"2019-05-21","close":29250.0},{"date":"2019-05-22","close":29250.0},{"date":"2019-05-23","close":27800.0},{"date":"2019-05-24","close":29250.0},{"date":"2019-05-27","close":31100.0},{"date":"2019-05-28","close":30050.0},{"date":"2019-05-29","close":30000.0},{"date":"2019-05-30","close":30400.0},{"date":"2019-05-31","close":31600.0},{"date":"2019-06-03","close":31850.0},{"date":"2019-06-04","close":28650.0},{"date":"2019-06-05","close":28000.0},{"date":"2019-06-07","close":30400.0},{"date":"2019-06-10","close":33150.0},{"date":"2019-06-11","close":33000.0},{"date":"2019-06-12","close":32150.0},{"date":"2019-06-13","close":31900.0},{"date":"2019-06-14","close":30800.0},{"date":"2019-06-17","close":30750.0},{"date":"2019-06-18","close":32500.0},{"date":"2019-06-19","close":32800.0},{"date":"2019-06-20","close":32050.0},{"date":"2019-06-21","close":31200.0},{"date":"2019-06-24","close":31900.0},{"date":"2019-06-25","close":31300.0},{"date":"2019-06-26","close":31400.0},{"date":"2019-06-27","close":31300.0},{"date":"2019-06-28","close":30700.0},{"date":"2019-07-01","close":32500.0},{"date":"2019-07-02","close":32500.0},{"date":"2019-07-03","close":32200.0},{"date":"2019-07-04","close":31750.0},{"date":"2019-07-05","close":30950.0},{"date":"2019-07-08","close":30400.0},{"date":"2019-07-09","close":30000.0},{"date":"2019-07-10","close":30350.0},{"date":"2019-07-11","close":30650.0},{"date":"2019-07-12","close":30700.0},{"date":"2019-07-15","close":29950.0},{"date":"2019-07-16","close":30850.0},{"date":"2019-07-17","close":31200.0},{"date":"2019-07-18","close":30450.0},{"date":"2019-07-19","close":30300.0},{"date":"2019-07-22","close":31850.0},{"date":"2019-07-23","close":31650.0},{"date":"2019-07-24","close":30650.0},{"date":"2019-07-25","close":30450.0},{"date":"2019-07-26","close":30950.0},{"date":"2019-07-29","close":30950.0},{"date":"2019-07-30","close":31100.0},{"date":"2019-07-31","close":31800.0},{"date":"2019-08-01","close":31600.0},{"date":"2019-08-02","close":31550.0},{"date":"2019-08-05","close":30000.0},{"date":"2019-08-06","close":30150.0},{"date":"2019-08-07","close":30400.0},{"date":"2019-08-08","close":32400.0},{"date":"2019-08-09","close":36750.0},{"date":"2019-08-12","close":36950.0},{"date":"2019-08-13","close":36200.0},{"date":"2019-08-14","close":36750.0},{"date":"2019-08-16","close":34100.0},{"date":"2019-08-19","close":33900.0},{"date":"2019-08-20","close":34800.0},{"date":"2019-08-21","close":34700.0},{"date":"2019-08-22","close":36150.0},{"date":"2019-08-23","close":34600.0},{"date":"2019-08-26","close":32000.0},{"date":"2019-08-27","close":31700.0},{"date":"2019-08-28","close":32750.0},{"date":"2019-08-29","close":32300.0},{"date":"2019-08-30","close":33350.0},{"date":"2019-09-02","close":33700.0},{"date":"2019-09-03","close":33400.0},{"date":"2019-09-04","close":32900.0},{"date":"2019-09-05","close":32900.0},{"date":"2019-09-06","close":32150.0},{"date":"2019-09-09","close":31000.0},{"date":"2019-09-10","close":31350.0},{"date":"2019-09-11","close":31350.0},{"date":"2019-09-16","close":32100.0},{"date":"2019-09-17","close":31850.0},{"date":"2019-09-18","close":32150.0},{"date":"2019-09-19","close":32750.0},{"date":"2019-09-20","close":33300.0},{"date":"2019-09-23","close":32950.0},{"date":"2019-09-24","close":34200.0},{"date":"2019-09-25","close":32750.0},{"date":"2019-09-26","close":32450.0},{"date":"2019-09-27","close":32950.0},{"date":"2019-09-30","close":32000.0},{"date":"2019-10-01","close":31900.0},{"date":"2019-10-02","close":31200.0},{"date":"2019-10-04","close":31250.0},{"date":"2019-10-07","close":31200.0},{"date":"2019-10-08","close":31400.0},{"date":"2019-10-10","close":31200.0},{"date":"2019-10-11","close":31700.0},{"date":"2019-10-14","close":31600.0},{"date":"2019-10-15","close":31550.0},{"date":"2019-10-16","close":31900.0},{"date":"2019-10-17","close":31850.0},{"date":"2019-10-18","close":31200.0},{"date":"2019-10-21","close":31100.0},{"date":"2019-10-22","close":31250.0},{"date":"2019-10-23","close":30900.0},{"date":"2019-10-24","close":31000.0},{"date":"2019-10-25","close":30800.0},{"date":"2019-10-28","close":30950.0},{"date":"2019-10-29","close":31200.0},{"date":"2019-10-30","close":30650.0},{"date":"2019-10-31","close":30450.0},{"date":"2019-11-01","close":29350.0},{"date":"2019-11-04","close":29250.0},{"date":"2019-11-05","close":28750.0},{"date":"2019-11-06","close":28500.0},{"date":"2019-11-07","close":28450.0},{"date":"2019-11-08","close":28450.0},{"date":"2019-11-11","close":27000.0},{"date":"2019-11-12","close":26700.0},{"date":"2019-11-13","close":26850.0},{"date":"2019-11-14","close":26900.0},{"date":"2019-11-15","close":26600.0},{"date":"2019-11-18","close":26600.0},{"date":"2019-11-19","close":26150.0},{"date":"2019-11-20","close":25650.0},{"date":"2019-11-21","close":25250.0},{"date":"2019-11-22","close":25350.0},{"date":"2019-11-25","close":25300.0},{"date":"2019-11-26","close":25000.0},{"date":"2019-11-27","close":24650.0},{"date":"2019-11-28","close":23950.0},{"date":"2019-11-29","close":24475.0},{"date":"2019-12-02","close":24125.0},{"date":"2019-12-03","close":24400.0},{"date":"2019-12-04","close":24750.0},{"date":"2019-12-05","close":24375.0},{"date":"2019-12-06","close":24775.0},{"date":"2019-12-09","close":24025.0},{"date":"2019-12-10","close":23975.0},{"date":"2019-12-11","close":24100.0},{"date":"2019-12-12","close":23750.0},{"date":"2019-12-13","close":24425.0},{"date":"2019-12-16","close":23950.0},{"date":"2019-12-17","close":24275.0},{"date":"2019-12-18","close":23950.0},{"date":"2019-12-19","close":24100.0},{"date":"2019-12-20","close":24300.0},{"date":"2019-12-23","close":25000.0},{"date":"2019-12-24","close":25250.0},{"date":"2019-12-26","close":25700.0},{"date":"2019-12-27","close":25350.0},{"date":"2019-12-30","close":25600.0},{"date":"2020-01-02","close":25600.0},{"date":"2020-01-03","close":25600.0},{"date":"2020-01-06","close":24550.0},{"date":"2020-01-07","close":26150.0},{"date":"2020-01-08","close":24975.0},{"date":"2020-01-09","close":26300.0},{"date":"2020-01-10","close":26400.0},{"date":"2020-01-13","close":25950.0},{"date":"2020-01-14","close":25950.0},{"date":"2020-01-15","close":25950.0},{"date":"2020-01-16","close":26400.0},{"date":"2020-01-17","close":26200.0},{"date":"2020-01-20","close":25950.0},{"date":"2020-01-21","close":25400.0},{"date":"2020-01-22","close":25600.0},{"date":"2020-01-23","close":25000.0},{"date":"2020-01-28","close":24100.0},{"date":"2020-01-29","close":24150.0},{"date":"2020-01-30","close":24400.0},{"date":"2020-01-31","close":24650.0},{"date":"2020-02-03","close":26500.0},{"date":"2020-02-04","close":27200.0},{"date":"2020-02-05","close":27700.0},{"date":"2020-02-06","close":26650.0},{"date":"2020-02-07","close":25850.0},{"date":"2020-02-10","close":25600.0},{"date":"2020-02-11","close":25750.0},{"date":"2020-02-12","close":25650.0},{"date":"2020-02-13","close":24900.0},{"date":"2020-02-14","close":25050.0},{"date":"2020-02-17","close":25050.0},{"date":"2020-02-18","close":24775.0},{"date":"2020-02-19","close":25050.0},{"date":"2020-02-20","close":24950.0},{"date":"2020-02-21","close":24900.0},{"date":"2020-02-24","close":23700.0},{"date":"2020-02-25","close":23725.0},{"date":"2020-02-26","close":23125.0},{"date":"2020-02-27","close":17975.0},{"date":"2020-02-28","close":17100.0},{"date":"2020-03-02","close":17525.0},{"date":"2020-03-03","close":17550.0},{"date":"2020-03-04","close":17550.0},{"date":"2020-03-05","close":17700.0},{"date":"2020-03-06","close":17000.0},{"date":"2020-03-09","close":15967.0},{"date":"2020-03-10","close":16900.0},{"date":"2020-03-11","close":16175.0},{"date":"2020-03-12","close":14964.0},{"date":"2020-03-13","close":14550.0},{"date":"2020-03-16","close":13800.0},{"date":"2020-03-17","close":13625.0},{"date":"2020-03-18","close":12300.0},{"date":"2020-03-19","close":10250.0},{"date":"2020-03-20","close":12250.0},{"date":"2020-03-23","close":11225.0},{"date":"2020-03-24","close":11875.0},{"date":"2020-03-25","close":12675.0},{"date":"2020-03-26","close":12900.0},{"date":"2020-03-27","close":12950.0},{"date":"2020-03-30","close":13150.0},{"date":"2020-03-31","close":13600.0},{"date":"2020-04-01","close":14025.0},{"date":"2020-04-02","close":15800.0},{"date":"2020-04-03","close":15775.0},{"date":"2020-04-06","close":16100.0},{"date":"2020-04-07","close":15925.0},{"date":"2020-04-08","close":15475.0},{"date":"2020-04-09","close":15975.0},{"date":"2020-04-10","close":15550.0},{"date":"2020-04-13","close":15100.0},{"date":"2020-04-14","close":15850.0},{"date":"2020-04-16","close":15550.0},{"date":"2020-04-17","close":17075.0},{"date":"2020-04-20","close":16825.0},{"date":"2020-04-21","close":16425.0},{"date":"2020-04-22","close":16475.0},{"date":"2020-04-23","close":20025.0},{"date":"2020-04-24","close":20400.0},{"date":"2020-04-27","close":22950.0},{"date":"2020-04-28","close":22625.0},{"date":"2020-04-29","close":22050.0},{"date":"2020-05-04","close":23000.0},{"date":"2020-05-06","close":24225.0},{"date":"2020-05-07","close":24150.0},{"date":"2020-05-08","close":22650.0},{"date":"2020-05-11","close":22075.0},{"date":"2020-05-12","close":22900.0},{"date":"2020-05-13","close":22300.0},{"date":"2020-05-14","close":21775.0},{"date":"2020-05-15","close":21025.0},{"date":"2020-05-18","close":21275.0},{"date":"2020-05-19","close":21900.0},{"date":"2020-05-20","close":22100.0},{"date":"2020-05-21","close":26100.0},{"date":"2020-05-22","close":26500.0},{"date":"2020-05-25","close":30900.0},{"date":"2020-05-26","close":31900.0},{"date":"2020-05-27","close":29700.0},{"date":"2020-05-28","close":28500.0},{"date":"2020-05-29","close":28350.0},{"date":"2020-06-01","close":28550.0},{"date":"2020-06-02","close":28050.0},{"date":"2020-06-03","close":26900.0},{"date":"2020-06-04","close":28500.0},{"date":"2020-06-05","close":28400.0},{"date":"2020-06-08","close":28000.0},{"date":"2020-06-09","close":28050.0},{"date":"2020-06-10","close":29000.0},{"date":"2020-06-11","close":28050.0},{"date":"2020-06-12","close":28350.0},{"date":"2020-06-15","close":25800.0},{"date":"2020-06-16","close":26750.0},{"date":"2020-06-17","close":26050.0},{"date":"2020-06-18","close":25350.0},{"date":"2020-06-19","close":26000.0},{"date":"2020-06-22","close":28550.0},{"date":"2020-06-23","close":28250.0},{"date":"2020-06-24","close":29950.0},{"date":"2020-06-25","close":28800.0},{"date":"2020-06-26","close":28350.0},{"date":"2020-06-29","close":26800.0},{"date":"2020-06-30","close":26400.0},{"date":"2020-07-01","close":26300.0},{"date":"2020-07-02","close":26750.0},{"date":"2020-07-03","close":26800.0},{"date":"2020-07-06","close":26650.0},{"date":"2020-07-07","close":27950.0},{"date":"2020-07-08","close":28250.0},{"date":"2020-07-09","close":28100.0},{"date":"2020-07-10","close":27600.0},{"date":"2020-07-13","close":28650.0},{"date":"2020-07-14","close":29000.0},{"date":"2020-07-15","close":28350.0},{"date":"2020-07-16","close":28050.0},{"date":"2020-07-17","close":27700.0},{"date":"2020-07-20","close":27850.0},{"date":"2020-07-21","close":27700.0},{"date":"2020-07-22","close":27600.0},{"date":"2020-07-23","close":27300.0},{"date":"2020-07-24","close":26500.0},{"date":"2020-07-27","close":26500.0},{"date":"2020-07-28","close":25950.0},{"date":"2020-07-29","close":25950.0},{"date":"2020-07-30","close":26250.0},{"date":"2020-07-31","close":26150.0},{"date":"2020-08-03","close":25450.0},{"date":"2020-08-04","close":26000.0},{"date":"2020-08-05","close":26450.0},{"date":"2020-08-06","close":26550.0},{"date":"2020-08-07","close":33000.0},{"date":"2020-08-10","close":34150.0},{"date":"2020-08-11","close":35450.0},{"date":"2020-08-12","close":35250.0},{"date":"2020-08-13","close":35350.0},{"date":"2020-08-14","close":33150.0},{"date":"2020-08-18","close":31050.0},{"date":"2020-08-19","close":35950.0},{"date":"2020-08-20","close":34450.0},{"date":"2020-08-21","close":33300.0},{"date":"2020-08-24","close":33750.0},{"date":"2020-08-25","close":34200.0},{"date":"2020-08-26","close":33850.0},{"date":"2020-08-27","close":35300.0},{"date":"2020-08-28","close":34950.0},{"date":"2020-08-31","close":36450.0},{"date":"2020-09-01","close":36850.0},{"date":"2020-09-02","close":36600.0},{"date":"2020-09-03","close":35050.0},{"date":"2020-09-04","close":33700.0},{"date":"2020-09-07","close":33050.0},{"date":"2020-09-08","close":33250.0},{"date":"2020-09-09","close":32700.0},{"date":"2020-09-10","close":33000.0},{"date":"2020-09-11","close":32550.0},{"date":"2020-09-14","close":33000.0},{"date":"2020-09-15","close":32750.0},{"date":"2020-09-16","close":32500.0},{"date":"2020-09-17","close":31450.0},{"date":"2020-09-18","close":31550.0},{"date":"2020-09-21","close":30300.0},{"date":"2020-09-22","close":29300.0},{"date":"2020-09-23","close":29750.0},{"date":"2020-09-24","close":28300.0},{"date":"2020-09-25","close":28200.0},{"date":"2020-09-28","close":29400.0},{"date":"2020-09-29","close":29850.0},{"date":"2020-10-05","close":30050.0},{"date":"2020-10-06","close":29550.0},{"date":"2020-10-07","close":30450.0},{"date":"2020-10-08","close":30400.0},{"date":"2020-10-12","close":29600.0},{"date":"2020-10-13","close":29500.0},{"date":"2020-10-14","close":29500.0},{"date":"2020-10-15","close":29000.0},{"date":"2020-10-16","close":28500.0},{"date":"2020-10-19","close":27900.0},{"date":"2020-10-20","close":27650.0},{"date":"2020-10-21","close":27850.0},{"date":"2020-10-22","close":26400.0},{"date":"2020-10-23","close":26000.0},{"date":"2020-10-26","close":25700.0},{"date":"2020-10-27","close":26050.0},{"date":"2020-10-28","close":28150.0},{"date":"2020-10-29","close":29000.0},{"date":"2020-10-30","close":27950.0},{"date":"2020-11-02","close":28450.0},{"date":"2020-11-03","close":28700.0},{"date":"2020-11-04","close":29600.0},{"date":"2020-11-05","close":29750.0},{"date":"2020-11-06","close":27100.0},{"date":"2020-11-09","close":26850.0},{"date":"2020-11-10","close":26100.0},{"date":"2020-11-11","close":26250.0},{"date":"2020-11-12","close":26450.0},{"date":"2020-11-13","close":26350.0},{"date":"2020-11-16","close":26400.0},{"date":"2020-11-17","close":26250.0},{"date":"2020-11-18","close":26550.0},{"date":"2020-11-19","close":26550.0},{"date":"2020-11-20","close":27050.0},{"date":"2020-11-23","close":27050.0},{"date":"2020-11-24","close":26800.0},{"date":"2020-11-25","close":26050.0},{"date":"2020-11-26","close":26550.0},{"date":"2020-11-27","close":26450.0},{"date":"2020-11-30","close":26500.0},{"date":"2020-12-01","close":26300.0},{"date":"2020-12-02","close":26300.0},{"date":"2020-12-03","close":26850.0},{"date":"2020-12-04","close":26300.0},{"date":"2020-12-07","close":26050.0},{"date":"2020-12-08","close":33850.0},{"date":"2020-12-09","close":32500.0},{"date":"2020-12-10","close":32550.0},{"date":"2020-12-11","close":32600.0},{"date":"2020-12-14","close":31550.0},{"date":"2020-12-15","close":31150.0},{"date":"2020-12-16","close":32600.0},{"date":"2020-12-17","close":32200.0},{"date":"2020-12-18","close":32200.0},{"date":"2020-12-21","close":31300.0},{"date":"2020-12-22","close":30400.0},{"date":"2020-12-23","close":30850.0},{"date":"2020-12-24","close":31100.0},{"date":"2020-12-28","close":31450.0},{"date":"2020-12-29","close":31650.0},{"date":"2020-12-30","close":31750.0},{"date":"2021-01-04","close":31700.0},{"date":"2021-01-05","close":32750.0},{"date":"2021-01-06","close":31950.0},{"date":"2021-01-07","close":32050.0},{"date":"2021-01-08","close":31200.0},{"date":"2021-01-11","close":30800.0},{"date":"2021-01-12","close":31200.0},{"date":"2021-01-13","close":40550.0},{"date":"2021-01-14","close":37150.0},{"date":"2021-01-15","close":36950.0},{"date":"2021-01-18","close":36750.0},{"date":"2021-01-19","close":36850.0},{"date":"2021-01-20","close":37600.0},{"date":"2021-01-21","close":38150.0},{"date":"2021-01-22","close":38350.0},{"date":"2021-01-25","close":40450.0},{"date":"2021-01-26","close":40000.0},{"date":"2021-01-27","close":37950.0},{"date":"2021-01-28","close":37700.0},{"date":"2021-01-29","close":35050.0},{"date":"2021-02-01","close":34400.0},{"date":"2021-02-02","close":35950.0},{"date":"2021-02-03","close":37050.0},{"date":"2021-02-04","close":36300.0},{"date":"2021-02-05","close":36100.0},{"date":"2021-02-08","close":35600.0},{"date":"2021-02-09","close":35250.0},{"date":"2021-02-10","close":35650.0},{"date":"2021-02-15","close":37500.0},{"date":"2021-02-16","close":37700.0},{"date":"2021-02-17","close":41500.0},{"date":"2021-02-18","close":38600.0},{"date":"2021-02-19","close":37350.0},{"date":"2021-02-22","close":35150.0},{"date":"2021-02-23","close":33150.0},{"date":"2021-02-24","close":33000.0},{"date":"2021-02-25","close":34400.0},{"date":"2021-02-26","close":32650.0},{"date":"2021-03-02","close":33100.0},{"date":"2021-03-03","close":33050.0},{"date":"2021-03-04","close":32750.0},{"date":"2021-03-05","close":32250.0},{"date":"2021-03-08","close":31850.0},{"date":"2021-03-09","close":31500.0},{"date":"2021-03-10","close":30650.0},{"date":"2021-03-11","close":31500.0},{"date":"2021-03-12","close":32300.0},{"date":"2021-03-15","close":32150.0},{"date":"2021-03-16","close":32950.0},{"date":"2021-03-17","close":32950.0},{"date":"2021-03-18","close":33250.0},{"date":"2021-03-19","close":32750.0},{"date":"2021-03-22","close":33250.0},{"date":"2021-03-23","close":32750.0},{"date":"2021-03-24","close":33000.0},{"date":"2021-03-25","close":33350.0},{"date":"2021-03-26","close":32850.0},{"date":"2021-03-29","close":32400.0},{"date":"2021-03-30","close":33100.0},{"date":"2021-03-31","close":32600.0},{"date":"2021-04-01","close":32800.0},{"date":"2021-04-02","close":33300.0},{"date":"2021-04-05","close":33600.0},{"date":"2021-04-06","close":33350.0},{"date":"2021-04-07","close":33600.0},{"date":"2021-04-08","close":34100.0},{"date":"2021-04-09","close":34600.0},{"date":"2021-04-12","close":34950.0},{"date":"2021-04-13","close":35100.0},{"date":"2021-04-14","close":35800.0},{"date":"2021-04-15","close":34800.0},{"date":"2021-04-16","close":34400.0},{"date":"2021-04-19","close":34250.0},{"date":"2021-04-20","close":34300.0},{"date":"2021-04-21","close":33800.0},{"date":"2021-04-22","close":33950.0},{"date":"2021-04-23","close":33550.0},{"date":"2021-04-26","close":34450.0},{"date":"2021-04-27","close":34450.0},{"date":"2021-04-28","close":33400.0},{"date":"2021-04-29","close":33000.0},{"date":"2021-04-30","close":32700.0},{"date":"2021-05-03","close":31700.0},{"date":"2021-05-04","close":30850.0},{"date":"2021-05-06","close":30850.0},{"date":"2021-05-07","close":29600.0},{"date":"2021-05-10","close":30400.0},{"date":"2021-05-11","close":29700.0},{"date":"2021-05-12","close":29900.0},{"date":"2021-05-13","close":29400.0},{"date":"2021-05-14","close":29400.0},{"date":"2021-05-17","close":29100.0},{"date":"2021-05-18","close":29600.0},{"date":"2021-05-20","close":30750.0},{"date":"2021-05-21","close":29950.0},{"date":"2021-05-24","close":30100.0},{"date":"2021-05-25","close":30300.0},{"date":"2021-05-26","close":30450.0},{"date":"2021-05-27","close":30500.0},{"date":"2021-05-28","close":30550.0},{"date":"2021-05-31","close":31150.0},{"date":"2021-06-01","close":30900.0},{"date":"2021-06-02","close":30750.0},{"date":"2021-06-03","close":30950.0},{"date":"2021-06-04","close":30650.0},{"date":"2021-06-07","close":30850.0},{"date":"2021-06-08","close":30600.0},{"date":"2021-06-09","close":30250.0},{"date":"2021-06-10","close":30500.0},{"date":"2021-06-11","close":30450.0},{"date":"2021-06-14","close":30450.0},{"date":"2021-06-15","close":30600.0},{"date":"2021-06-16","close":30750.0},{"date":"2021-06-17","close":30750.0},{"date":"2021-06-18","close":31200.0},{"date":"2021-06-21","close":30050.0},{"date":"2021-06-22","close":30000.0},{"date":"2021-06-23","close":29800.0},{"date":"2021-06-24","close":29250.0},{"date":"2021-06-25","close":29600.0},{"date":"2021-06-28","close":30100.0},{"date":"2021-06-29","close":30150.0},{"date":"2021-06-30","close":30050.0},{"date":"2021-07-01","close":30850.0},{"date":"2021-07-02","close":30950.0},{"date":"2021-07-05","close":32400.0},{"date":"2021-07-06","close":32000.0},{"date":"2021-07-07","close":32050.0},{"date":"2021-07-08","close":32350.0},{"date":"2021-07-09","close":32150.0},{"date":"2021-07-12","close":32050.0},{"date":"2021-07-13","close":31500.0},{"date":"2021-07-14","close":31250.0},{"date":"2021-07-15","close":31350.0},{"date":"2021-07-16","close":30650.0},{"date":"2021-07-19","close":29800.0},{"date":"2021-07-20","close":29600.0},{"date":"2021-07-21","close":29050.0},{"date":"2021-07-22","close":29250.0},{"date":"2021-07-23","close":30200.0},{"date":"2021-07-26","close":32300.0},{"date":"2021-07-27","close":31600.0},{"date":"2021-07-28","close":32500.0},{"date":"2021-07-29","close":32300.0},{"date":"2021-07-30","close":31700.0},{"date":"2021-08-02","close":33550.0},{"date":"2021-08-03","close":33650.0},{"date":"2021-08-04","close":37850.0},{"date":"2021-08-05","close":40450.0},{"date":"2021-08-06","close":44800.0},{"date":"2021-08-09","close":49700.0},{"date":"2021-08-10","close":42900.0},{"date":"2021-08-11","close":44600.0},{"date":"2021-08-12","close":40150.0},{"date":"2021-08-13","close":39500.0},{"date":"2021-08-17","close":39650.0},{"date":"2021-08-18","close":41000.0},{"date":"2021-08-19","close":38550.0},{"date":"2021-08-20","close":40050.0},{"date":"2021-08-23","close":38650.0},{"date":"2021-08-24","close":37100.0},{"date":"2021-08-25","close":38450.0},{"date":"2021-08-26","close":38650.0},{"date":"2021-08-27","close":37050.0},{"date":"2021-08-30","close":37150.0},{"date":"2021-08-31","close":38100.0},{"date":"2021-09-01","close":38800.0},{"date":"2021-09-02","close":38750.0},{"date":"2021-09-03","close":37350.0},{"date":"2021-09-06","close":37650.0},{"date":"2021-09-07","close":36150.0},{"date":"2021-09-08","close":35750.0},{"date":"2021-09-09","close":35750.0},{"date":"2021-09-10","close":34650.0},{"date":"2021-09-13","close":34000.0},{"date":"2021-09-14","close":33650.0},{"date":"2021-09-15","close":33300.0},{"date":"2021-09-16","close":32650.0},{"date":"2021-09-17","close":32550.0},{"date":"2021-09-23","close":32200.0},{"date":"2021-09-24","close":31450.0},{"date":"2021-09-27","close":31650.0},{"date":"2021-09-28","close":30500.0},{"date":"2021-09-29","close":30300.0},{"date":"2021-09-30","close":29750.0},{"date":"2021-10-01","close":29050.0},{"date":"2021-10-05","close":28400.0},{"date":"2021-10-06","close":27000.0},{"date":"2021-10-07","close":28850.0},{"date":"2021-10-08","close":28250.0},{"date":"2021-10-12","close":28500.0},{"date":"2021-10-13","close":28100.0},{"date":"2021-10-14","close":28950.0},{"date":"2021-10-15","close":29250.0},{"date":"2021-10-18","close":28850.0},{"date":"2021-10-19","close":29050.0},{"date":"2021-10-20","close":29200.0},{"date":"2021-10-21","close":28500.0},{"date":"2021-10-22","close":28700.0},{"date":"2021-10-25","close":29000.0},{"date":"2021-10-26","close":30550.0},{"date":"2021-10-27","close":29450.0},{"date":"2021-10-28","close":29000.0},{"date":"2021-10-29","close":28800.0},{"date":"2021-11-01","close":29100.0},{"date":"2021-11-02","close":29600.0},{"date":"2021-11-03","close":28700.0},{"date":"2021-11-04","close":26650.0},{"date":"2021-11-05","close":26550.0},{"date":"2021-11-08","close":26850.0},{"date":"2021-11-09","close":26450.0},{"date":"2021-11-10","close":26050.0},{"date":"2021-11-11","close":26050.0},{"date":"2021-11-12","close":26300.0},{"date":"2021-11-15","close":26650.0},{"date":"2021-11-16","close":27150.0},{"date":"2021-11-17","close":26200.0},{"date":"2021-11-18","close":26200.0},{"date":"2021-11-19","close":26750.0},{"date":"2021-11-22","close":26650.0},{"date":"2021-11-23","close":26250.0},{"date":"2021-11-24","close":26350.0},{"date":"2021-11-25","close":25800.0},{"date":"2021-11-26","close":25050.0},{"date":"2021-11-29","close":24500.0},{"date":"2021-11-30","close":24100.0},{"date":"2021-12-01","close":24300.0},{"date":"2021-12-02","close":25400.0},{"date":"2021-12-03","close":25700.0},{"date":"2021-12-06","close":25400.0},{"date":"2021-12-07","close":26100.0},{"date":"2021-12-08","close":25900.0},{"date":"2021-12-09","close":26550.0},{"date":"2021-12-10","close":26250.0},{"date":"2021-12-13","close":27950.0},{"date":"2021-12-14","close":27450.0},{"date":"2021-12-15","close":28200.0},{"date":"2021-12-16","close":27350.0},{"date":"2021-12-17","close":26550.0},{"date":"2021-12-20","close":26450.0},{"date":"2021-12-21","close":26550.0},{"date":"2021-12-22","close":27200.0},{"date":"2021-12-23","close":26950.0},{"date":"2021-12-24","close":26650.0},{"date":"2021-12-27","close":27200.0},{"date":"2021-12-28","close":27700.0},{"date":"2021-12-29","close":27150.0},{"date":"2021-12-30","close":27400.0},{"date":"2022-01-03","close":27700.0},{"date":"2022-01-04","close":27500.0},{"date":"2022-01-05","close":26450.0},{"date":"2022-01-06","close":25000.0},{"date":"2022-01-07","close":24850.0},{"date":"2022-01-10","close":24150.0},{"date":"2022-01-11","close":23400.0},{"date":"2022-01-12","close":24000.0},{"date":"2022-01-13","close":23650.0},{"date":"2022-01-14","close":23000.0},{"date":"2022-01-17","close":22650.0},{"date":"2022-01-18","close":22050.0},{"date":"2022-01-19","close":22000.0},{"date":"2022-01-20","close":22800.0},{"date":"2022-01-21","close":22750.0},{"date":"2022-01-24","close":22200.0},{"date":"2022-01-25","close":21050.0},{"date":"2022-01-26","close":21050.0},{"date":"2022-01-27","close":20000.0},{"date":"2022-01-28","close":21000.0},{"date":"2022-02-03","close":21300.0},{"date":"2022-02-04","close":21800.0},{"date":"2022-02-07","close":21500.0},{"date":"2022-02-08","close":21500.0},{"date":"2022-02-09","close":21500.0},{"date":"2022-02-10","close":21250.0},{"date":"2022-02-11","close":20800.0},{"date":"2022-02-14","close":20300.0},{"date":"2022-02-15","close":19950.0},{"date":"2022-02-16","close":21550.0},{"date":"2022-02-17","close":20900.0},{"date":"2022-02-18","close":21000.0},{"date":"2022-02-21","close":21000.0},{"date":"2022-02-22","close":20000.0},{"date":"2022-02-23","close":20200.0},{"date":"2022-02-24","close":19550.0},{"date":"2022-02-25","close":20200.0},{"date":"2022-02-28","close":19500.0},{"date":"2022-03-02","close":20550.0},{"date":"2022-03-03","close":20700.0},{"date":"2022-03-04","close":20100.0},{"date":"2022-03-07","close":19600.0},{"date":"2022-03-08","close":19200.0},{"date":"2022-03-10","close":19200.0},{"date":"2022-03-11","close":19200.0},{"date":"2022-03-14","close":19850.0},{"date":"2022-03-15","close":19850.0},{"date":"2022-03-16","close":19850.0},{"date":"2022-03-17","close":19850.0},{"date":"2022-03-18","close":21200.0},{"date":"2022-03-21","close":21200.0},{"date":"2022-03-22","close":20750.0},{"date":"2022-03-23","close":20950.0},{"date":"2022-03-24","close":20100.0},{"date":"2022-03-25","close":20200.0},{"date":"2022-03-28","close":19750.0},{"date":"2022-03-29","close":20850.0},{"date":"2022-03-30","close":20950.0},{"date":"2022-03-31","close":21150.0},{"date":"2022-04-01","close":20600.0},{"date":"2022-04-04","close":21000.0},{"date":"2022-04-05","close":22600.0},{"date":"2022-04-06","close":21600.0},{"date":"2022-04-07","close":20550.0},{"date":"2022-04-08","close":20450.0},{"date":"2022-04-11","close":20050.0},{"date":"2022-04-12","close":19900.0},{"date":"2022-04-13","close":20150.0},{"date":"2022-04-14","close":20000.0},{"date":"2022-04-15","close":20000.0},{"date":"2022-04-18","close":20000.0},{"date":"2022-04-19","close":20450.0},{"date":"2022-04-20","close":20200.0},{"date":"2022-04-21","close":20050.0},{"date":"2022-04-22","close":19700.0},{"date":"2022-04-25","close":19150.0},{"date":"2022-04-26","close":19200.0},{"date":"2022-04-27","close":18600.0},{"date":"2022-04-28","close":18050.0},{"date":"2022-04-29","close":18950.0},{"date":"2022-05-02","close":18400.0},{"date":"2022-05-03","close":18300.0},{"date":"2022-05-04","close":18200.0},{"date":"2022-05-06","close":17600.0},{"date":"2022-05-09","close":17000.0},{"date":"2022-05-10","close":16900.0},{"date":"2022-05-11","close":17050.0},{"date":"2022-05-12","close":15900.0},{"date":"2022-05-13","close":16200.0},{"date":"2022-05-16","close":16400.0},{"date":"2022-05-17","close":16400.0},{"date":"2022-05-18","close":16100.0},{"date":"2022-05-19","close":15550.0},{"date":"2022-05-20","close":16250.0},{"date":"2022-05-23","close":16250.0},{"date":"2022-05-24","close":15900.0},{"date":"2022-05-25","close":16150.0},{"date":"2022-05-26","close":16100.0},{"date":"2022-05-27","close":16100.0},{"date":"2022-05-30","close":16550.0},{"date":"2022-05-31","close":16500.0},{"date":"2022-06-02","close":16300.0},{"date":"2022-06-03","close":16650.0},{"date":"2022-06-07","close":15950.0},{"date":"2022-06-08","close":16200.0},{"date":"2022-06-09","close":16050.0},{"date":"2022-06-10","close":16000.0},{"date":"2022-06-13","close":14600.0},{"date":"2022-06-14","close":14200.0},{"date":"2022-06-15","close":13600.0},{"date":"2022-06-16","close":13700.0},{"date":"2022-06-17","close":13500.0},{"date":"2022-06-20","close":12800.0},{"date":"2022-06-21","close":13400.0},{"date":"2022-06-22","close":12550.0},{"date":"2022-06-23","close":11900.0},{"date":"2022-06-24","close":12800.0},{"date":"2022-06-27","close":12750.0},{"date":"2022-06-28","close":12950.0},{"date":"2022-06-29","close":12650.0},{"date":"2022-06-30","close":12350.0},{"date":"2022-07-01","close":11950.0},{"date":"2022-07-04","close":11850.0},{"date":"2022-07-05","close":12450.0},{"date":"2022-07-06","close":12350.0},{"date":"2022-07-07","close":12550.0},{"date":"2022-07-08","close":12500.0},{"date":"2022-07-11","close":12500.0},{"date":"2022-07-12","close":11950.0},{"date":"2022-07-13","close":12300.0},{"date":"2022-07-14","close":12250.0},{"date":"2022-07-15","close":12300.0},{"date":"2022-07-18","close":12850.0},{"date":"2022-07-19","close":12700.0},{"date":"2022-07-20","close":12800.0},{"date":"2022-07-21","close":12950.0},{"date":"2022-07-22","close":12800.0},{"date":"2022-07-25","close":12800.0},{"date":"2022-07-26","close":12800.0},{"date":"2022-07-27","close":12800.0},{"date":"2022-07-28","close":12950.0},{"date":"2022-07-29","close":13000.0},{"date":"2022-08-01","close":12950.0},{"date":"2022-08-02","close":12700.0},{"date":"2022-08-03","close":12950.0},{"date":"2022-08-04","close":13350.0},{"date":"2022-08-05","close":13450.0},{"date":"2022-08-08","close":13300.0},{"date":"2022-08-09","close":13100.0},{"date":"2022-08-10","close":12700.0},{"date":"2022-08-11","close":13400.0},{"date":"2022-08-12","close":13650.0},{"date":"2022-08-16","close":13350.0},{"date":"2022-08-17","close":13250.0},{"date":"2022-08-18","close":13200.0},{"date":"2022-08-19","close":12800.0},{"date":"2022-08-22","close":12300.0},{"date":"2022-08-23","close":12050.0},{"date":"2022-08-24","close":12450.0},{"date":"2022-08-25","close":12600.0},{"date":"2022-08-26","close":12400.0},{"date":"2022-08-29","close":11900.0},{"date":"2022-08-30","close":12100.0},{"date":"2022-08-31","close":12400.0},{"date":"2022-09-01","close":11900.0},{"date":"2022-09-02","close":11750.0},{"date":"2022-09-05","close":11600.0},{"date":"2022-09-06","close":12950.0},{"date":"2022-09-07","close":12500.0},{"date":"2022-09-08","close":12800.0},{"date":"2022-09-13","close":13050.0},{"date":"2022-09-14","close":12850.0},{"date":"2022-09-15","close":12200.0},{"date":"2022-09-16","close":11750.0},{"date":"2022-09-19","close":11200.0},{"date":"2022-09-20","close":11300.0},{"date":"2022-09-21","close":11150.0},{"date":"2022-09-22","close":10850.0},{"date":"2022-09-23","close":10750.0},{"date":"2022-09-26","close":10750.0},{"date":"2022-09-27","close":11100.0},{"date":"2022-09-28","close":10850.0},{"date":"2022-09-29","close":10850.0},{"date":"2022-09-30","close":10750.0},{"date":"2022-10-04","close":10850.0},{"date":"2022-10-05","close":10300.0},{"date":"2022-10-06","close":10650.0},{"date":"2022-10-07","close":10400.0},{"date":"2022-10-11","close":9610.0},{"date":"2022-10-12","close":9620.0},{"date":"2022-10-13","close":9100.0},{"date":"2022-10-14","close":9780.0},{"date":"2022-10-17","close":9660.0},{"date":"2022-10-18","close":10000.0},{"date":"2022-10-19","close":9850.0},{"date":"2022-10-20","close":9770.0},{"date":"2022-10-21","close":9790.0},{"date":"2022-10-24","close":10100.0},{"date":"2022-10-25","close":9950.0},{"date":"2022-10-26","close":9930.0},{"date":"2022-10-27","close":10150.0},{"date":"2022-10-28","close":9800.0},{"date":"2022-10-31","close":10100.0},{"date":"2022-11-01","close":10350.0},{"date":"2022-11-02","close":10300.0},{"date":"2022-11-03","close":9910.0},{"date":"2022-11-04","close":9810.0},{"date":"2022-11-07","close":10100.0},{"date":"2022-11-08","close":10450.0},{"date":"2022-11-09","close":10300.0},{"date":"2022-11-10","close":10100.0},{"date":"2022-11-11","close":11050.0},{"date":"2022-11-14","close":11050.0},{"date":"2022-11-15","close":11250.0},{"date":"2022-11-16","close":11050.0},{"date":"2022-11-17","close":11550.0},{"date":"2022-11-18","close":11050.0},{"date":"2022-11-21","close":10800.0},{"date":"2022-11-22","close":10550.0},{"date":"2022-11-23","close":11800.0},{"date":"2022-11-24","close":11950.0},{"date":"2022-11-25","close":11750.0},{"date":"2022-11-28","close":11300.0},{"date":"2022-11-29","close":11500.0},{"date":"2022-11-30","close":11500.0},{"date":"2022-12-01","close":11850.0},{"date":"2022-12-02","close":11850.0},{"date":"2022-12-05","close":11800.0},{"date":"2022-12-06","close":11450.0},{"date":"2022-12-07","close":11250.0},{"date":"2022-12-08","close":11150.0},{"date":"2022-12-09","close":11500.0},{"date":"2022-12-12","close":11100.0},{"date":"2022-12-13","close":11400.0},{"date":"2022-12-14","close":11450.0},{"date":"2022-12-15","close":11150.0},{"date":"2022-12-16","close":11200.0},{"date":"2022-12-19","close":11250.0},{"date":"2022-12-20","close":10950.0},{"date":"2022-12-21","close":10850.0},{"date":"2022-12-22","close":10750.0},{"date":"2022-12-23","close":10300.0},{"date":"2022-12-26","close":10200.0},{"date":"2022-12-27","close":10150.0},{"date":"2022-12-28","close":10150.0},{"date":"2022-12-29","close":9860.0},{"date":"2023-01-02","close":9750.0},{"date":"2023-01-03","close":9810.0},{"date":"2023-01-04","close":10000.0},{"date":"2023-01-05","close":10000.0},{"date":"2023-01-06","close":10150.0},{"date":"2023-01-09","close":10350.0},{"date":"2023-01-10","close":10550.0},{"date":"2023-01-11","close":10600.0},{"date":"2023-01-12","close":10750.0},{"date":"2023-01-13","close":10650.0},{"date":"2023-01-16","close":10950.0},{"date":"2023-01-17","close":10500.0},{"date":"2023-01-18","close":10650.0},{"date":"2023-01-19","close":10650.0},{"date":"2023-01-20","close":10550.0},{"date":"2023-01-25","close":10900.0},{"date":"2023-01-26","close":10950.0},{"date":"2023-01-27","close":11080.0},{"date":"2023-01-30","close":10950.0},{"date":"2023-01-31","close":11290.0},{"date":"2023-02-01","close":11090.0},{"date":"2023-02-02","close":11330.0},{"date":"2023-02-03","close":11810.0},{"date":"2023-02-06","close":11590.0},{"date":"2023-02-07","close":11790.0},{"date":"2023-02-08","close":11880.0},{"date":"2023-02-09","close":11620.0},{"date":"2023-02-10","close":11230.0},{"date":"2023-02-13","close":11230.0},{"date":"2023-02-14","close":11300.0},{"date":"2023-02-15","close":11350.0},{"date":"2023-02-16","close":11470.0},{"date":"2023-02-17","close":11250.0},{"date":"2023-02-20","close":11260.0},{"date":"2023-02-21","close":11210.0},{"date":"2023-02-22","close":10910.0},{"date":"2023-02-23","close":10920.0},{"date":"2023-02-24","close":10690.0},{"date":"2023-02-27","close":10310.0},{"date":"2023-02-28","close":10400.0},{"date":"2023-03-02","close":10460.0},{"date":"2023-03-03","close":10390.0},{"date":"2023-03-06","close":10360.0},{"date":"2023-03-07","close":10320.0},{"date":"2023-03-08","close":10200.0},{"date":"2023-03-09","close":10250.0},{"date":"2023-03-10","close":10040.0},{"date":"2023-03-13","close":9920.0},{"date":"2023-03-14","close":9440.0},{"date":"2023-03-15","close":9570.0},{"date":"2023-03-16","close":9540.0},{"date":"2023-03-17","close":9700.0},{"date":"2023-03-20","close":9820.0},{"date":"2023-03-21","close":9800.0},{"date":"2023-03-22","close":9670.0},{"date":"2023-03-23","close":9630.0},{"date":"2023-03-24","close":9650.0},{"date":"2023-03-27","close":9400.0},{"date":"2023-03-28","close":9620.0},{"date":"2023-03-29","close":9530.0},{"date":"2023-03-30","close":9550.0},{"date":"2023-03-31","close":9550.0},{"date":"2023-04-03","close":9540.0},{"date":"2023-04-04","close":9760.0},{"date":"2023-04-05","close":9970.0},{"date":"2023-04-06","close":9880.0},{"date":"2023-04-07","close":9770.0},{"date":"2023-04-10","close":9480.0},{"date":"2023-04-11","close":9550.0},{"date":"2023-04-12","close":9890.0},{"date":"2023-04-13","close":9870.0},{"date":"2023-04-14","close":10090.0},{"date":"2023-04-17","close":9850.0},{"date":"2023-04-18","close":9830.0},{"date":"2023-04-19","close":9870.0},{"date":"2023-04-20","close":9560.0},{"date":"2023-04-21","close":9460.0},{"date":"2023-04-24","close":9270.0},{"date":"2023-04-25","close":9100.0},{"date":"2023-04-26","close":8970.0},{"date":"2023-04-27","close":8900.0},{"date":"2023-04-28","close":8840.0},{"date":"2023-05-02","close":8720.0},{"date":"2023-05-03","close":8600.0},{"date":"2023-05-04","close":8510.0},{"date":"2023-05-08","close":8510.0},{"date":"2023-05-09","close":8560.0},{"date":"2023-05-10","close":8800.0},{"date":"2023-05-11","close":8570.0},{"date":"2023-05-12","close":8400.0},{"date":"2023-05-15","close":8330.0},{"date":"2023-05-16","close":8330.0},{"date":"2023-05-17","close":8380.0},{"date":"2023-05-18","close":8430.0},{"date":"2023-05-19","close":8690.0},{"date":"2023-05-22","close":8680.0},{"date":"2023-05-23","close":8690.0},{"date":"2023-05-24","close":8610.0},{"date":"2023-05-25","close":8610.0},{"date":"2023-05-26","close":8530.0},{"date":"2023-05-30","close":8540.0},{"date":"2023-05-31","close":8470.0},{"date":"2023-06-01","close":8670.0},{"date":"2023-06-02","close":8890.0},{"date":"2023-06-05","close":9020.0},{"date":"2023-06-07","close":8920.0},{"date":"2023-06-08","close":8740.0},{"date":"2023-06-09","close":8890.0},{"date":"2023-06-12","close":8790.0},{"date":"2023-06-13","close":8810.0},{"date":"2023-06-14","close":8680.0},{"date":"2023-06-15","close":8540.0},{"date":"2023-06-16","close":8590.0},{"date":"2023-06-19","close":8410.0},{"date":"2023-06-20","close":8460.0},{"date":"2023-06-21","close":8250.0},{"date":"2023-06-22","close":8270.0},{"date":"2023-06-23","close":9780.0},{"date":"2023-06-26","close":11840.0},{"date":"2023-06-27","close":15390.0},{"date":"2023-06-28","close":15550.0},{"date":"2023-06-29","close":15650.0},{"date":"2023-06-30","close":13950.0},{"date":"2023-07-03","close":14220.0},{"date":"2023-07-04","close":15500.0},{"date":"2023-07-05","close":14490.0},{"date":"2023-07-06","close":15010.0},{"date":"2023-07-07","close":15260.0},{"date":"2023-07-10","close":16310.0},{"date":"2023-07-11","close":16330.0},{"date":"2023-07-12","close":16470.0},{"date":"2023-07-13","close":15750.0},{"date":"2023-07-14","close":15890.0},{"date":"2023-07-17","close":14710.0},{"date":"2023-07-18","close":14930.0},{"date":"2023-07-19","close":13700.0},{"date":"2023-07-20","close":13430.0},{"date":"2023-07-21","close":13320.0},{"date":"2023-07-24","close":12570.0},{"date":"2023-07-25","close":12190.0},{"date":"2023-07-26","close":11780.0},{"date":"2023-07-27","close":12110.0},{"date":"2023-07-28","close":12670.0},{"date":"2023-07-31","close":12680.0},{"date":"2023-08-01","close":12780.0},{"date":"2023-08-02","close":12360.0},{"date":"2023-08-03","close":12090.0},{"date":"2023-08-04","close":12300.0},{"date":"2023-08-07","close":12140.0},{"date":"2023-08-08","close":11770.0},{"date":"2023-08-09","close":12040.0},{"date":"2023-08-10","close":12910.0},{"date":"2023-08-11","close":13490.0},{"date":"2023-08-14","close":13330.0},{"date":"2023-08-16","close":13360.0},{"date":"2023-08-17","close":13220.0},{"date":"2023-08-18","close":12220.0},{"date":"2023-08-21","close":12900.0},{"date":"2023-08-22","close":12760.0},{"date":"2023-08-23","close":12600.0},{"date":"2023-08-24","close":13360.0},{"date":"2023-08-25","close":12950.0},{"date":"2023-08-28","close":12900.0},{"date":"2023-08-29","close":13240.0},{"date":"2023-08-30","close":14310.0},{"date":"2023-08-31","close":13560.0},{"date":"2023-09-01","close":13260.0},{"date":"2023-09-04","close":13750.0},{"date":"2023-09-05","close":13450.0},{"date":"2023-09-06","close":13800.0},{"date":"2023-09-07","close":13320.0},{"date":"2023-09-08","close":12960.0},{"date":"2023-09-11","close":12620.0},{"date":"2023-09-12","close":12290.0},{"date":"2023-09-13","close":12150.0},{"date":"2023-09-14","close":12340.0},{"date":"2023-09-15","close":12280.0},{"date":"2023-09-18","close":12030.0},{"date":"2023-09-19","close":11880.0},{"date":"2023-09-20","close":12000.0},{"date":"2023-09-21","close":11640.0},{"date":"2023-09-22","close":11660.0},{"date":"2023-09-25","close":11410.0},{"date":"2023-09-26","close":11180.0},{"date":"2023-09-27","close":11420.0},{"date":"2023-10-04","close":11200.0},{"date":"2023-10-05","close":11000.0},{"date":"2023-10-06","close":11190.0},{"date":"2023-10-10","close":10900.0},{"date":"2023-10-11","close":11490.0},{"date":"2023-10-12","close":11650.0},{"date":"2023-10-13","close":11880.0},{"date":"2023-10-16","close":11580.0},{"date":"2023-10-17","close":11730.0},{"date":"2023-10-18","close":12340.0},{"date":"2023-10-19","close":11900.0},{"date":"2023-10-20","close":11520.0},{"date":"2023-10-23","close":11290.0},{"date":"2023-10-24","close":11920.0},{"date":"2023-10-25","close":11950.0},{"date":"2023-10-26","close":11550.0},{"date":"2023-10-27","close":11290.0},{"date":"2023-10-30","close":12940.0},{"date":"2023-10-31","close":12400.0},{"date":"2023-11-01","close":12500.0},{"date":"2023-11-02","close":12590.0},{"date":"2023-11-03","close":13200.0},{"date":"2023-11-06","close":13200.0},{"date":"2023-11-07","close":13380.0},{"date":"2023-11-08","close":13890.0},{"date":"2023-11-09","close":12130.0},{"date":"2023-11-10","close":12080.0},{"date":"2023-11-13","close":11950.0},{"date":"2023-11-14","close":12170.0},{"date":"2023-11-15","close":12890.0},{"date":"2023-11-16","close":14610.0},{"date":"2023-11-17","close":14820.0},{"date":"2023-11-20","close":15400.0},{"date":"2023-11-21","close":15750.0},{"date":"2023-11-22","close":16380.0},{"date":"2023-11-23","close":17850.0},{"date":"2023-11-24","close":17860.0},{"date":"2023-11-27","close":16540.0},{"date":"2023-11-28","close":16660.0},{"date":"2023-11-29","close":16310.0},{"date":"2023-11-30","close":16480.0},{"date":"2023-12-01","close":17150.0},{"date":"2023-12-04","close":17210.0},{"date":"2023-12-05","close":17050.0},{"date":"2023-12-06","close":22150.0},{"date":"2023-12-07","close":26400.0},{"date":"2023-12-08","close":28900.0},{"date":"2023-12-11","close":29300.0},{"date":"2023-12-12","close":29550.0},{"date":"2023-12-13","close":27700.0},{"date":"2023-12-14","close":27500.0},{"date":"2023-12-15","close":28100.0},{"date":"2023-12-18","close":32700.0},{"date":"2023-12-19","close":31200.0},{"date":"2023-12-20","close":31250.0},{"date":"2023-12-21","close":32750.0},{"date":"2023-12-22","close":32750.0},{"date":"2023-12-26","close":31050.0},{"date":"2023-12-27","close":28700.0},{"date":"2023-12-28","close":28000.0},{"date":"2024-01-02","close":28000.0},{"date":"2024-01-03","close":27400.0},{"date":"2024-01-04","close":28100.0},{"date":"2024-01-05","close":30400.0},{"date":"2024-01-08","close":26750.0},{"date":"2024-01-09","close":28800.0},{"date":"2024-01-10","close":31800.0},{"date":"2024-01-11","close":30950.0},{"date":"2024-01-12","close":31050.0},{"date":"2024-01-15","close":30500.0},{"date":"2024-01-16","close":28350.0},{"date":"2024-01-17","close":27300.0},{"date":"2024-01-18","close":27200.0},{"date":"2024-01-19","close":26300.0},{"date":"2024-01-22","close":27200.0},{"date":"2024-01-23","close":27500.0},{"date":"2024-01-24","close":26500.0},{"date":"2024-01-25","close":25100.0},{"date":"2024-01-26","close":24000.0},{"date":"2024-01-29","close":23750.0},{"date":"2024-01-30","close":23400.0},{"date":"2024-01-31","close":22450.0},{"date":"2024-02-01","close":21650.0},{"date":"2024-02-02","close":21500.0},{"date":"2024-02-05","close":21450.0},{"date":"2024-02-06","close":20650.0},{"date":"2024-02-07","close":20700.0},{"date":"2024-02-08","close":21400.0},{"date":"2024-02-13","close":20950.0},{"date":"2024-02-14","close":20650.0},{"date":"2024-02-15","close":21600.0},{"date":"2024-02-16","close":21550.0},{"date":"2024-02-19","close":22300.0},{"date":"2024-02-20","close":24500.0},{"date":"2024-02-21","close":24850.0},{"date":"2024-02-22","close":25000.0},{"date":"2024-02-23","close":25950.0},{"date":"2024-02-26","close":24800.0},{"date":"2024-02-27","close":23400.0},{"date":"2024-02-28","close":23800.0},{"date":"2024-02-29","close":23500.0},{"date":"2024-03-04","close":21400.0},{"date":"2024-03-05","close":20650.0},{"date":"2024-03-06","close":20200.0},{"date":"2024-03-07","close":19920.0},{"date":"2024-03-08","close":19000.0},{"date":"2024-03-11","close":20100.0},{"date":"2024-03-12","close":19980.0},{"date":"2024-03-13","close":20500.0},{"date":"2024-03-14","close":20600.0},{"date":"2024-03-15","close":19700.0},{"date":"2024-03-18","close":20800.0},{"date":"2024-03-19","close":17930.0},{"date":"2024-03-20","close":18360.0},{"date":"2024-03-21","close":18020.0},{"date":"2024-03-22","close":17490.0},{"date":"2024-03-25","close":17570.0},{"date":"2024-03-26","close":18330.0},{"date":"2024-03-27","close":18200.0},{"date":"2024-03-28","close":17910.0},{"date":"2024-03-29","close":17490.0},{"date":"2024-04-01","close":18610.0},{"date":"2024-04-02","close":17830.0},{"date":"2024-04-03","close":17420.0},{"date":"2024-04-04","close":17220.0},{"date":"2024-04-05","close":16890.0},{"date":"2024-04-08","close":16580.0},{"date":"2024-04-09","close":16400.0},{"date":"2024-04-11","close":16230.0},{"date":"2024-04-12","close":16070.0},{"date":"2024-04-15","close":15980.0},{"date":"2024-04-16","close":15560.0},{"date":"2024-04-17","close":15840.0},{"date":"2024-04-18","close":15850.0},{"date":"2024-04-19","close":15190.0},{"date":"2024-04-22","close":15370.0},{"date":"2024-04-23","close":15260.0},{"date":"2024-04-24","close":15600.0},{"date":"2024-04-25","close":15580.0},{"date":"2024-04-26","close":15400.0},{"date":"2024-04-29","close":15150.0},{"date":"2024-04-30","close":15080.0},{"date":"2024-05-02","close":15590.0},{"date":"2024-05-03","close":15240.0},{"date":"2024-05-07","close":15800.0},{"date":"2024-05-08","close":16200.0},{"date":"2024-05-09","close":19390.0},{"date":"2024-05-10","close":18460.0},{"date":"2024-05-13","close":18200.0},{"date":"2024-05-14","close":19300.0},{"date":"2024-05-16","close":19210.0},{"date":"2024-05-17","close":20250.0},{"date":"2024-05-20","close":20600.0},{"date":"2024-05-21","close":22350.0},{"date":"2024-05-22","close":22200.0},{"date":"2024-05-23","close":22400.0},{"date":"2024-05-24","close":22750.0},{"date":"2024-05-27","close":23000.0},{"date":"2024-05-28","close":22950.0},{"date":"2024-05-29","close":24400.0},{"date":"2024-05-30","close":22950.0},{"date":"2024-05-31","close":23000.0},{"date":"2024-06-03","close":24700.0},{"date":"2024-06-04","close":25200.0},{"date":"2024-06-05","close":24150.0},{"date":"2024-06-07","close":28250.0},{"date":"2024-06-10","close":26850.0},{"date":"2024-06-11","close":31100.0},{"date":"2024-06-12","close":35850.0},{"date":"2024-06-13","close":36000.0},{"date":"2024-06-14","close":33400.0},{"date":"2024-06-17","close":29950.0},{"date":"2024-06-18","close":28750.0},{"date":"2024-06-19","close":37350.0},{"date":"2024-06-20","close":41750.0},{"date":"2024-06-21","close":40900.0},{"date":"2024-06-24","close":38650.0},{"date":"2024-06-25","close":40550.0},{"date":"2024-06-26","close":41000.0},{"date":"2024-06-27","close":38800.0},{"date":"2024-06-28","close":40400.0},{"date":"2024-07-01","close":38950.0},{"date":"2024-07-02","close":36650.0},{"date":"2024-07-03","close":36250.0},{"date":"2024-07-04","close":33650.0},{"date":"2024-07-05","close":33800.0},{"date":"2024-07-08","close":33800.0},{"date":"2024-07-09","close":32350.0},{"date":"2024-07-10","close":33200.0},{"date":"2024-07-11","close":33400.0},{"date":"2024-07-12","close":32550.0},{"date":"2024-07-15","close":31800.0},{"date":"2024-07-16","close":30850.0},{"date":"2024-07-17","close":29400.0},{"date":"2024-07-18","close":28500.0},{"date":"2024-07-19","close":27750.0},{"date":"2024-07-22","close":28000.0},{"date":"2024-07-23","close":31750.0},{"date":"2024-07-24","close":33950.0},{"date":"2024-07-25","close":33500.0},{"date":"2024-07-26","close":33200.0},{"date":"2024-07-29","close":36350.0},{"date":"2024-07-30","close":34850.0},{"date":"2024-07-31","close":32950.0},{"date":"2024-08-01","close":33750.0},{"date":"2024-08-02","close":31000.0},{"date":"2024-08-05","close":26600.0},{"date":"2024-08-06","close":30300.0},{"date":"2024-08-07","close":31850.0},{"date":"2024-08-08","close":33450.0},{"date":"2024-08-09","close":34100.0},{"date":"2024-08-12","close":35350.0},{"date":"2024-08-13","close":33600.0},{"date":"2024-08-14","close":33750.0},{"date":"2024-08-16","close":34100.0},{"date":"2024-08-19","close":36100.0},{"date":"2024-08-20","close":35800.0},{"date":"2024-08-21","close":35100.0},{"date":"2024-08-22","close":36150.0},{"date":"2024-08-23","close":36350.0},{"date":"2024-08-26","close":34900.0},{"date":"2024-08-27","close":38300.0},{"date":"2024-08-28","close":37200.0},{"date":"2024-08-29","close":35250.0},{"date":"2024-08-30","close":34750.0},{"date":"2024-09-02","close":31700.0},{"date":"2024-09-03","close":31100.0},{"date":"2024-09-04","close":30300.0},{"date":"2024-09-05","close":28450.0},{"date":"2024-09-06","close":28000.0},{"date":"2024-09-09","close":29350.0},{"date":"2024-09-10","close":28600.0},{"date":"2024-09-11","close":27900.0},{"date":"2024-09-12","close":31200.0},{"date":"2024-09-13","close":30100.0},{"date":"2024-09-19","close":30200.0},{"date":"2024-09-20","close":28450.0},{"date":"2024-09-23","close":29850.0},{"date":"2024-09-24","close":30100.0},{"date":"2024-09-25","close":29050.0},{"date":"2024-09-26","close":30450.0},{"date":"2024-09-27","close":30050.0},{"date":"2024-09-30","close":30350.0},{"date":"2024-10-02","close":30850.0},{"date":"2024-10-04","close":30200.0},{"date":"2024-10-07","close":31300.0},{"date":"2024-10-08","close":30450.0},{"date":"2024-10-10","close":31100.0},{"date":"2024-10-11","close":31300.0},{"date":"2024-10-14","close":29500.0},{"date":"2024-10-15","close":27850.0},{"date":"2024-10-16","close":27600.0},{"date":"2024-10-17","close":25200.0},{"date":"2024-10-18","close":25350.0},{"date":"2024-10-21","close":25700.0},{"date":"2024-10-22","close":24950.0},{"date":"2024-10-23","close":25000.0},{"date":"2024-10-24","close":24900.0},{"date":"2024-10-25","close":24700.0},{"date":"2024-10-28","close":24650.0},{"date":"2024-10-29","close":24700.0},{"date":"2024-10-30","close":24650.0},{"date":"2024-10-31","close":24050.0},{"date":"2024-11-01","close":23700.0},{"date":"2024-11-04","close":24800.0},{"date":"2024-11-05","close":24400.0},{"date":"2024-11-06","close":23700.0},{"date":"2024-11-07","close":23900.0},{"date":"2024-11-08","close":28050.0},{"date":"2024-11-11","close":28200.0},{"date":"2024-11-12","close":28850.0},{"date":"2024-11-13","close":27350.0},{"date":"2024-11-14","close":30150.0},{"date":"2024-11-15","close":30200.0},{"date":"2024-11-18","close":29100.0},{"date":"2024-11-19","close":29300.0},{"date":"2024-11-20","close":30000.0},{"date":"2024-11-21","close":29450.0},{"date":"2024-11-22","close":30450.0},{"date":"2024-11-25","close":31150.0},{"date":"2024-11-26","close":31600.0},{"date":"2024-11-27","close":34650.0},{"date":"2024-11-28","close":34500.0},{"date":"2024-11-29","close":33150.0},{"date":"2024-12-02","close":32500.0},{"date":"2024-12-03","close":33750.0},{"date":"2024-12-04","close":33350.0},{"date":"2024-12-05","close":34650.0},{"date":"2024-12-06","close":34850.0},{"date":"2024-12-09","close":33050.0},{"date":"2024-12-10","close":35950.0},{"date":"2024-12-11","close":34550.0},{"date":"2024-12-12","close":36600.0},{"date":"2024-12-13","close":37500.0},{"date":"2024-12-16","close":39200.0},{"date":"2024-12-17","close":41050.0},{"date":"2024-12-18","close":40100.0},{"date":"2024-12-19","close":36800.0},{"date":"2024-12-20","close":36150.0},{"date":"2024-12-23","close":34800.0},{"date":"2024-12-24","close":34200.0},{"date":"2024-12-26","close":34450.0},{"date":"2024-12-27","close":33050.0},{"date":"2024-12-30","close":33900.0},{"date":"2025-01-02","close":35900.0},{"date":"2025-01-03","close":36800.0},{"date":"2025-01-06","close":37400.0},{"date":"2025-01-07","close":38050.0},{"date":"2025-01-08","close":37900.0},{"date":"2025-01-09","close":38550.0},{"date":"2025-01-10","close":38200.0},{"date":"2025-01-13","close":39600.0},{"date":"2025-01-14","close":36650.0},{"date":"2025-01-15","close":37350.0},{"date":"2025-01-16","close":39300.0},{"date":"2025-01-17","close":37000.0},{"date":"2025-01-20","close":37800.0},{"date":"2025-01-21","close":38500.0},{"date":"2025-01-22","close":40450.0},{"date":"2025-01-23","close":39650.0},{"date":"2025-01-24","close":38900.0},{"date":"2025-01-31","close":41200.0},{"date":"2025-02-03","close":46850.0},{"date":"2025-02-04","close":54200.0},{"date":"2025-02-05","close":56200.0},{"date":"2025-02-06","close":56300.0},{"date":"2025-02-07","close":57100.0},{"date":"2025-02-10","close":57100.0},{"date":"2025-02-11","close":59400.0},{"date":"2025-02-12","close":57400.0},{"date":"2025-02-13","close":57600.0},{"date":"2025-02-14","close":56200.0},{"date":"2025-02-17","close":58900.0},{"date":"2025-02-18","close":56000.0},{"date":"2025-02-19","close":54900.0},{"date":"2025-02-20","close":53100.0},{"date":"2025-02-21","close":53800.0},{"date":"2025-02-24","close":54200.0},{"date":"2025-02-25","close":53800.0},{"date":"2025-02-26","close":68500.0},{"date":"2025-02-27","close":65300.0},{"date":"2025-02-28","close":62600.0},{"date":"2025-03-04","close":62500.0},{"date":"2025-03-05","close":61400.0},{"date":"2025-03-06","close":58600.0},{"date":"2025-03-07","close":55500.0},{"date":"2025-03-10","close":56000.0},{"date":"2025-03-11","close":54800.0},{"date":"2025-03-12","close":57400.0},{"date":"2025-03-13","close":54400.0},{"date":"2025-03-14","close":55700.0},{"date":"2025-03-17","close":56900.0},{"date":"2025-03-18","close":60000.0},{"date":"2025-03-19","close":56800.0},{"date":"2025-03-20","close":54000.0},{"date":"2025-03-21","close":53600.0},{"date":"2025-03-24","close":53400.0},{"date":"2025-03-25","close":53500.0},{"date":"2025-03-26","close":53600.0},{"date":"2025-03-27","close":52400.0},{"date":"2025-03-28","close":51400.0},{"date":"2025-03-31","close":50300.0},{"date":"2025-04-01","close":50900.0},{"date":"2025-04-02","close":53300.0},{"date":"2025-04-03","close":54600.0},{"date":"2025-04-04","close":53100.0},{"date":"2025-04-07","close":48200.0},{"date":"2025-04-08","close":47750.0},{"date":"2025-04-09","close":47600.0},{"date":"2025-04-10","close":51100.0},{"date":"2025-04-11","close":52500.0},{"date":"2025-04-14","close":54300.0},{"date":"2025-04-15","close":58000.0},{"date":"2025-04-16","close":55100.0},{"date":"2025-04-17","close":59300.0},{"date":"2025-04-18","close":59000.0},{"date":"2025-04-21","close":57800.0},{"date":"2025-04-22","close":57300.0},{"date":"2025-04-23","close":57900.0},{"date":"2025-04-24","close":57300.0},{"date":"2025-04-25","close":59300.0},{"date":"2025-04-28","close":61500.0},{"date":"2025-04-29","close":62100.0},{"date":"2025-04-30","close":60200.0},{"date":"2025-05-02","close":62400.0},{"date":"2025-05-07","close":62400.0},{"date":"2025-05-08","close":66600.0},{"date":"2025-05-09","close":50300.0},{"date":"2025-05-12","close":47450.0},{"date":"2025-05-13","close":47600.0},{"date":"2025-05-14","close":47200.0},{"date":"2025-05-15","close":47500.0},{"date":"2025-05-16","close":45000.0},{"date":"2025-05-19","close":44100.0},{"date":"2025-05-20","close":43300.0},{"date":"2025-05-21","close":44900.0},{"date":"2025-05-22","close":44150.0},{"date":"2025-05-23","close":44800.0},{"date":"2025-05-26","close":44450.0},{"date":"2025-05-27","close":45100.0},{"date":"2025-05-28","close":46300.0},{"date":"2025-05-29","close":44700.0},{"date":"2025-05-30","close":45400.0},{"date":"2025-06-02","close":44650.0},{"date":"2025-06-04","close":44900.0},{"date":"2025-06-05","close":44100.0},{"date":"2025-06-09","close":45600.0},{"date":"2025-06-10","close":46050.0},{"date":"2025-06-11","close":48150.0},{"date":"2025-06-12","close":47900.0},{"date":"2025-06-13","close":46500.0},{"date":"2025-06-16","close":45900.0},{"date":"2025-06-17","close":47350.0},{"date":"2025-06-18","close":50000.0},{"date":"2025-06-19","close":52900.0},{"date":"2025-06-20","close":52400.0},{"date":"2025-06-23","close":54500.0},{"date":"2025-06-24","close":52900.0},{"date":"2025-06-25","close":49000.0},{"date":"2025-06-26","close":49050.0},{"date":"2025-06-27","close":48050.0},{"date":"2025-06-30","close":48350.0},{"date":"2025-07-01","close":47850.0},{"date":"2025-07-02","close":46950.0},{"date":"2025-07-03","close":46500.0},{"date":"2025-07-04","close":45900.0},{"date":"2025-07-07","close":46800.0},{"date":"2025-07-08","close":46650.0},{"date":"2025-07-09","close":46300.0},{"date":"2025-07-10","close":45800.0},{"date":"2025-07-11","close":45950.0},{"date":"2025-07-14","close":44450.0},{"date":"2025-07-15","close":45500.0},{"date":"2025-07-16","close":45000.0},{"date":"2025-07-17","close":45100.0},{"date":"2025-07-18","close":44600.0},{"date":"2025-07-21","close":45650.0},{"date":"2025-07-22","close":44800.0},{"date":"2025-07-23","close":44900.0},{"date":"2025-07-24","close":43400.0},{"date":"2025-07-25","close":44100.0},{"date":"2025-07-28","close":44250.0},{"date":"2025-07-29","close":44250.0},{"date":"2025-07-30","close":43350.0},{"date":"2025-07-31","close":43300.0},{"date":"2025-08-01","close":41200.0},{"date":"2025-08-04","close":42450.0},{"date":"2025-08-05","close":41900.0},{"date":"2025-08-06","close":42500.0},{"date":"2025-08-07","close":45300.0},{"date":"2025-08-08","close":40700.0},{"date":"2025-08-11","close":39100.0},{"date":"2025-08-12","close":38450.0},{"date":"2025-08-13","close":39050.0},{"date":"2025-08-14","close":38800.0},{"date":"2025-08-18","close":38800.0},{"date":"2025-08-19","close":38100.0},{"date":"2025-08-20","close":37400.0},{"date":"2025-08-21","close":38600.0},{"date":"2025-08-22","close":39800.0},{"date":"2025-08-25","close":39800.0},{"date":"2025-08-26","close":39400.0},{"date":"2025-08-27","close":38900.0},{"date":"2025-08-28","close":39200.0},{"date":"2025-08-29","close":38400.0},{"date":"2025-09-01","close":38450.0},{"date":"2025-09-02","close":39000.0},{"date":"2025-09-03","close":38900.0},{"date":"2025-09-04","close":39250.0},{"date":"2025-09-05","close":39350.0},{"date":"2025-09-08","close":40250.0},{"date":"2025-09-09","close":40300.0},{"date":"2025-09-10","close":40000.0},{"date":"2025-09-11","close":40550.0},{"date":"2025-09-12","close":40500.0},{"date":"2025-09-15","close":40400.0},{"date":"2025-09-16","close":40000.0},{"date":"2025-09-17","close":39750.0},{"date":"2025-09-18","close":40700.0},{"date":"2025-09-19","close":42800.0},{"date":"2025-09-22","close":41950.0},{"date":"2025-09-23","close":42000.0},{"date":"2025-09-24","close":42450.0},{"date":"2025-09-25","close":43250.0},{"date":"2025-09-26","close":40500.0},{"date":"2025-09-29","close":40150.0},{"date":"2025-09-30","close":41400.0},{"date":"2025-10-01","close":39700.0},{"date":"2025-10-02","close":39350.0},{"date":"2025-10-10","close":40650.0},{"date":"2025-10-13","close":39850.0},{"date":"2025-10-14","close":38550.0},{"date":"2025-10-15","close":38550.0},{"date":"2025-10-16","close":37650.0},{"date":"2025-10-17","close":36300.0},{"date":"2025-10-20","close":36500.0},{"date":"2025-10-21","close":36600.0},{"date":"2025-10-22","close":36600.0},{"date":"2025-10-23","close":36000.0},{"date":"2025-10-24","close":35950.0},{"date":"2025-10-27","close":36700.0},{"date":"2025-10-28","close":37200.0},{"date":"2025-10-29","close":38000.0},{"date":"2025-10-30","close":36600.0},{"date":"2025-10-31","close":35850.0},{"date":"2025-11-03","close":36500.0},{"date":"2025-11-04","close":36500.0},{"date":"2025-11-05","close":35300.0},{"date":"2025-11-06","close":34500.0},{"date":"2025-11-07","close":31800.0},{"date":"2025-11-10","close":32850.0},{"date":"2025-11-11","close":32550.0},{"date":"2025-11-12","close":33900.0},{"date":"2025-11-13","close":33850.0},{"date":"2025-11-14","close":32500.0},{"date":"2025-11-17","close":33800.0},{"date":"2025-11-18","close":31850.0},{"date":"2025-11-19","close":32000.0},{"date":"2025-11-20","close":32250.0},{"date":"2025-11-21","close":30600.0},{"date":"2025-11-24","close":30950.0},{"date":"2025-11-25","close":30800.0},{"date":"2025-11-26","close":31050.0},{"date":"2025-11-27","close":30900.0},{"date":"2025-11-28","close":34750.0},{"date":"2025-12-01","close":34250.0},{"date":"2025-12-02","close":36400.0},{"date":"2025-12-03","close":35700.0},{"date":"2025-12-04","close":35100.0},{"date":"2025-12-05","close":34450.0},{"date":"2025-12-08","close":34050.0},{"date":"2025-12-09","close":33650.0},{"date":"2025-12-10","close":33150.0},{"date":"2025-12-11","close":32250.0},{"date":"2025-12-12","close":32850.0},{"date":"2025-12-15","close":33250.0},{"date":"2025-12-16","close":31450.0},{"date":"2025-12-17","close":31000.0},{"date":"2025-12-18","close":30350.0},{"date":"2025-12-19","close":31050.0},{"date":"2025-12-22","close":31400.0},{"date":"2025-12-23","close":30700.0},{"date":"2025-12-24","close":30200.0},{"date":"2025-12-26","close":30050.0},{"date":"2025-12-29","close":30150.0},{"date":"2025-12-30","close":30150.0},{"date":"2026-01-02","close":31900.0},{"date":"2026-01-05","close":31750.0},{"date":"2026-01-06","close":31650.0},{"date":"2026-01-07","close":30550.0},{"date":"2026-01-08","close":31200.0},{"date":"2026-01-09","close":31950.0},{"date":"2026-01-12","close":32000.0},{"date":"2026-01-13","close":31500.0},{"date":"2026-01-14","close":32700.0},{"date":"2026-01-15","close":32150.0},{"date":"2026-01-16","close":31000.0},{"date":"2026-01-19","close":31800.0},{"date":"2026-01-20","close":31750.0},{"date":"2026-01-21","close":30900.0},{"date":"2026-01-22","close":31550.0},{"date":"2026-01-23","close":33700.0},{"date":"2026-01-26","close":36300.0},{"date":"2026-01-27","close":35750.0},{"date":"2026-01-28","close":39400.0},{"date":"2026-01-29","close":40000.0},{"date":"2026-01-30","close":38050.0},{"date":"2026-02-02","close":35900.0},{"date":"2026-02-03","close":40100.0},{"date":"2026-02-04","close":39300.0},{"date":"2026-02-05","close":36550.0},{"date":"2026-02-06","close":34350.0},{"date":"2026-02-09","close":35800.0},{"date":"2026-02-10","close":35100.0},{"date":"2026-02-11","close":35400.0},{"date":"2026-02-12","close":34650.0},{"date":"2026-02-13","close":33950.0},{"date":"2026-02-19","close":36650.0},{"date":"2026-02-20","close":35300.0},{"date":"2026-02-23","close":34250.0},{"date":"2026-02-24","close":33400.0},{"date":"2026-02-25","close":33450.0},{"date":"2026-02-26","close":32550.0},{"date":"2026-02-27","close":33150.0},{"date":"2026-03-03","close":30450.0},{"date":"2026-03-04","close":25700.0},{"date":"2026-03-05","close":28250.0},{"date":"2026-03-06","close":28650.0},{"date":"2026-03-09","close":28300.0},{"date":"2026-03-10","close":29800.0},{"date":"2026-03-11","close":28950.0},{"date":"2026-03-12","close":28850.0},{"date":"2026-03-13","close":28650.0},{"date":"2026-03-16","close":29000.0},{"date":"2026-03-17","close":28600.0},{"date":"2026-03-18","close":30800.0},{"date":"2026-03-19","close":29200.0},{"date":"2026-03-20","close":29850.0},{"date":"2026-03-23","close":28250.0},{"date":"2026-03-24","close":29000.0},{"date":"2026-03-25","close":29050.0},{"date":"2026-03-26","close":28000.0},{"date":"2026-03-27","close":27800.0},{"date":"2026-03-30","close":26750.0},{"date":"2026-03-31","close":26400.0},{"date":"2026-04-01","close":26950.0},{"date":"2026-04-02","close":25850.0},{"date":"2026-04-03","close":25650.0},{"date":"2026-04-06","close":25300.0},{"date":"2026-04-07","close":25200.0},{"date":"2026-04-08","close":27000.0},{"date":"2026-04-09","close":26050.0},{"date":"2026-04-10","close":26000.0},{"date":"2026-04-13","close":26100.0},{"date":"2026-04-14","close":26550.0},{"date":"2026-04-15","close":26800.0},{"date":"2026-04-16","close":27700.0},{"date":"2026-04-17","close":27600.0},{"date":"2026-04-20","close":27500.0},{"date":"2026-04-21","close":27250.0},{"date":"2026-04-22","close":27000.0},{"date":"2026-04-23","close":27000.0},{"date":"2026-04-24","close":26950.0},{"date":"2026-04-27","close":26750.0},{"date":"2026-04-28","close":26400.0},{"date":"2026-04-29","close":25950.0},{"date":"2026-04-30","close":25100.0},{"date":"2026-05-04","close":25600.0},{"date":"2026-05-06","close":25100.0},{"date":"2026-05-07","close":26000.0},{"date":"2026-05-08","close":25850.0},{"date":"2026-05-11","close":23150.0},{"date":"2026-05-12","close":22400.0},{"date":"2026-05-13","close":22350.0},{"date":"2026-05-14","close":23200.0},{"date":"2026-05-15","close":21750.0},{"date":"2026-05-18","close":21700.0},{"date":"2026-05-19","close":22150.0},{"date":"2026-05-20","close":21100.0},{"date":"2026-05-21","close":20850.0},{"date":"2026-05-22","close":21200.0},{"date":"2026-05-26","close":21100.0},{"date":"2026-05-27","close":20000.0},{"date":"2026-05-28","close":19930.0},{"date":"2026-05-29","close":20750.0},{"date":"2026-06-01","close":21850.0},{"date":"2026-06-02","close":20700.0},{"date":"2026-06-04","close":20850.0},{"date":"2026-06-05","close":19260.0},{"date":"2026-06-08","close":18460.0},{"date":"2026-06-09","close":19430.0},{"date":"2026-06-10","close":18880.0},{"date":"2026-06-11","close":19370.0},{"date":"2026-06-12","close":19000.0},{"date":"2026-06-15","close":19910.0},{"date":"2026-06-16","close":19670.0},{"date":"2026-06-17","close":19920.0},{"date":"2026-06-18","close":19560.0},{"date":"2026-06-19","close":18460.0},{"date":"2026-06-22","close":18080.0},{"date":"2026-06-23","close":17250.0},{"date":"2026-06-24","close":17420.0},{"date":"2026-06-25","close":17050.0},{"date":"2026-06-26","close":16620.0},{"date":"2026-06-29","close":19680.0},{"date":"2026-06-30","close":17780.0},{"date":"2026-07-01","close":17870.0},{"date":"2026-07-02","close":17940.0},{"date":"2026-07-03","close":17700.0},{"date":"2026-07-06","close":17430.0},{"date":"2026-07-07","close":17200.0},{"date":"2026-07-08","close":16690.0},{"date":"2026-07-09","close":16390.0},{"date":"2026-07-10","close":17330.0},{"date":"2026-07-13","close":16600.0},{"date":"2026-07-14","close":16300.0},{"date":"2026-07-15","close":16690.0},{"date":"2026-07-16","close":16130.0},{"date":"2026-07-20","close":15270.0},{"date":"2026-07-21","close":15610.0},{"date":"2026-07-22","close":15640.0},{"date":"2026-07-23","close":17420.0},{"date":"2026-07-24","close":16570.0},{"date":"2026-07-27","close":17800.0},{"date":"2026-07-28","close":17230.0},{"date":"2026-07-29","close":16080.0},{"date":"2026-07-30","close":15750.0},{"date":"2026-07-31","close":16850.0},{"date":"2026-08-03","close":17540.0},{"date":"2026-08-04","close":18420.0},{"date":"2026-08-05","close":17870.0},{"date":"2026-08-06","close":18420.0},{"date":"2026-08-07","close":17700.0},{"date":"2026-08-10","close":18240.0},{"date":"2026-08-11","close":18440.0},{"date":"2026-08-12","close":18130.0},{"date":"2026-08-13","close":18060.0},{"date":"2026-08-14","close":17840.0},{"date":"2026-08-18","close":16570.0},{"date":"2026-08-19","close":16460.0},{"date":"2026-08-20","close":16900.0},{"date":"2026-08-21","close":16330.0},{"date":"2026-08-24","close":16660.0},{"date":"2026-08-25","close":16810.0},{"date":"2026-08-26","close":16890.0},{"date":"2026-08-27","close":17020.0},{"date":"2026-08-28","close":17120.0},{"date":"2026-08-31","close":16990.0},{"date":"2026-09-01","close":16740.0},{"date":"2026-09-02","close":16040.0},{"date":"2026-09-03","close":15810.0},{"date":"2026-09-04","close":16120.0},{"date":"2026-09-07","close":16130.0},{"date":"2026-09-08","close":15920.0},{"date":"2026-09-09","close":15540.0},{"date":"2026-09-10","close":15510.0},{"date":"2026-09-11","close":15500.0},{"date":"2026-09-14","close":15530.0},{"date":"2026-09-15","close":15820.0},{"date":"2026-09-16","close":15510.0},{"date":"2026-09-17","close":15380.0},{"date":"2026-09-18","close":15070.0},{"date":"2026-09-21","close":15190.0},{"date":"2026-09-22","close":15080.0},{"date":"2026-09-23","close":17800.0},{"date":"2026-09-28","close":18650.0},{"date":"2026-09-29","close":18750.0},{"date":"2026-09-30","close":18760.0},{"date":"2026-10-01","close":21400.0},{"date":"2026-10-02","close":20500.0},{"date":"2026-10-06","close":22850.0},{"date":"2026-10-07","close":22350.0},{"date":"2026-10-08","close":22250.0},{"date":"2026-10-12","close":18160.0},{"date":"2026-10-13","close":17280.0},{"date":"2026-10-14","close":17230.0},{"date":"2026-10-15","close":15460.0},{"date":"2026-10-16","close":16450.0},{"date":"2026-10-19","close":16890.0},{"date":"2026-10-20","close":16390.0},{"date":"2026-10-21","close":17450.0},{"date":"2026-10-22","close":18430.0},{"date":"2026-10-23","close":18460.0}],"chart_data":[{"date":"2024-10-23","open":25200,"high":25350,"low":24400,"close":25000,"volume":231299,"rsi_14":26.43,"sma_20":28810.0,"sma_60":31430.83,"sma_120":29428.33},{"date":"2024-10-24","open":24600,"high":25800,"low":22850,"close":24900,"volume":284197,"rsi_14":22.83,"sma_20":28562.5,"sma_60":31316.67,"sma_120":29505.83},{"date":"2024-10-25","open":24850,"high":25200,"low":23950,"close":24700,"volume":304591,"rsi_14":23.81,"sma_20":28292.5,"sma_60":31162.5,"sma_120":29581.83},{"date":"2024-10-28","open":24700,"high":25500,"low":24500,"close":24650,"volume":180216,"rsi_14":14.81,"sma_20":28072.5,"sma_60":31015.0,"sma_120":29658.92},{"date":"2024-10-29","open":24650,"high":24800,"low":24150,"close":24700,"volume":147667,"rsi_14":16.76,"sma_20":27785.0,"sma_60":30873.33,"sma_120":29738.5},{"date":"2024-10-30","open":25350,"high":26200,"low":24500,"close":24650,"volume":373011,"rsi_14":9.94,"sma_20":27515.0,"sma_60":30678.33,"sma_120":29818.25},{"date":"2024-10-31","open":24350,"high":24550,"low":23850,"close":24050,"volume":149681,"rsi_14":7.1,"sma_20":27200.0,"sma_60":30498.33,"sma_120":29888.75},{"date":"2024-11-01","open":23750,"high":24350,"low":23500,"close":23700,"volume":171435,"rsi_14":8.57,"sma_20":26842.5,"sma_60":30344.17,"sma_120":29959.25},{"date":"2024-11-04","open":23650,"high":24950,"low":23600,"close":24800,"volume":187081,"rsi_14":26.36,"sma_20":26572.5,"sma_60":30195.0,"sma_120":30034.25},{"date":"2024-11-05","open":24850,"high":24850,"low":24200,"close":24400,"volume":94055,"rsi_14":25.76,"sma_20":26227.5,"sma_60":30085.0,"sma_120":30102.58},{"date":"2024-11-06","open":24500,"high":24950,"low":23050,"close":23700,"volume":197638,"rsi_14":34.69,"sma_20":25890.0,"sma_60":30036.67,"sma_120":30138.5},{"date":"2024-11-07","open":23950,"high":24100,"low":23300,"close":23900,"volume":226930,"rsi_14":35.35,"sma_20":25530.0,"sma_60":29930.0,"sma_120":30183.83},{"date":"2024-11-08","open":27550,"high":29300,"low":26750,"close":28050,"volume":3181056,"rsi_14":63.43,"sma_20":25367.5,"sma_60":29866.67,"sma_120":30265.92},{"date":"2024-11-11","open":28600,"high":29450,"low":27950,"close":28200,"volume":895855,"rsi_14":69.94,"sma_20":25302.5,"sma_60":29779.17,"sma_120":30340.08},{"date":"2024-11-12","open":28550,"high":30150,"low":27650,"close":28850,"volume":1151238,"rsi_14":72.0,"sma_20":25352.5,"sma_60":29691.67,"sma_120":30420.42},{"date":"2024-11-13","open":29450,"high":29500,"low":27300,"close":27350,"volume":448832,"rsi_14":62.07,"sma_20":25340.0,"sma_60":29558.33,"sma_120":30479.58},{"date":"2024-11-14","open":27400,"high":30800,"low":27350,"close":30150,"volume":1255848,"rsi_14":71.37,"sma_20":25587.5,"sma_60":29500.83,"sma_120":30559.17},{"date":"2024-11-15","open":29700,"high":30450,"low":29300,"close":30200,"volume":496644,"rsi_14":71.76,"sma_20":25830.0,"sma_60":29441.67,"sma_120":30624.58},{"date":"2024-11-18","open":29900,"high":30650,"low":28900,"close":29100,"volume":405810,"rsi_14":65.94,"sma_20":26000.0,"sma_60":29358.33,"sma_120":30682.08},{"date":"2024-11-19","open":28800,"high":30100,"low":28700,"close":29300,"volume":335887,"rsi_14":66.67,"sma_20":26217.5,"sma_60":29245.0,"sma_120":30739.58},{"date":"2024-11-20","open":29700,"high":32650,"low":29550,"close":30000,"volume":1525668,"rsi_14":71.17,"sma_20":26467.5,"sma_60":29148.33,"sma_120":30800.0},{"date":"2024-11-21","open":29700,"high":30750,"low":29000,"close":29450,"volume":396515,"rsi_14":70.18,"sma_20":26695.0,"sma_60":29054.17,"sma_120":30853.75},{"date":"2024-11-22","open":29450,"high":31200,"low":29350,"close":30450,"volume":577831,"rsi_14":69.96,"sma_20":26982.5,"sma_60":28959.17,"sma_120":30916.25},{"date":"2024-11-25","open":30950,"high":32700,"low":30200,"close":31150,"volume":923522,"rsi_14":73.36,"sma_20":27307.5,"sma_60":28872.5,"sma_120":30972.5},{"date":"2024-11-26","open":31350,"high":32350,"low":30650,"close":31600,"volume":350391,"rsi_14":77.82,"sma_20":27652.5,"sma_60":28817.5,"sma_120":31044.58},{"date":"2024-11-27","open":31600,"high":36000,"low":31200,"close":34650,"volume":2275494,"rsi_14":81.52,"sma_20":28152.5,"sma_60":28756.67,"sma_120":31141.67},{"date":"2024-11-28","open":34250,"high":36950,"low":33400,"close":34500,"volume":1460590,"rsi_14":74.71,"sma_20":28675.0,"sma_60":28711.67,"sma_120":31223.33},{"date":"2024-11-29","open":34650,"high":35750,"low":33150,"close":33150,"volume":815373,"rsi_14":67.37,"sma_20":29147.5,"sma_60":28676.67,"sma_120":31289.58},{"date":"2024-12-02","open":33550,"high":34500,"low":31750,"close":32500,"volume":651511,"rsi_14":62.81,"sma_20":29532.5,"sma_60":28639.17,"sma_120":31359.17},{"date":"2024-12-03","open":32550,"high":34600,"low":32500,"close":33750,"volume":637668,"rsi_14":72.86,"sma_20":30000.0,"sma_60":28673.33,"sma_120":31405.0},{"date":"2024-12-04","open":32600,"high":33600,"low":32300,"close":33350,"volume":560740,"rsi_14":63.79,"sma_20":30482.5,"sma_60":28710.83,"sma_120":31459.17},{"date":"2024-12-05","open":33800,"high":35650,"low":33650,"close":34650,"volume":966792,"rsi_14":67.32,"sma_20":31020.0,"sma_60":28783.33,"sma_120":31488.75},{"date":"2024-12-06","open":34350,"high":35550,"low":32650,"close":34850,"volume":876212,"rsi_14":74.06,"sma_20":31360.0,"sma_60":28890.0,"sma_120":31480.42},{"date":"2024-12-09","open":33950,"high":34600,"low":32700,"close":33050,"volume":601955,"rsi_14":63.84,"sma_20":31602.5,"sma_60":28974.17,"sma_120":31455.83},{"date":"2024-12-10","open":33750,"high":35950,"low":33650,"close":35950,"volume":904225,"rsi_14":68.89,"sma_20":31957.5,"sma_60":29084.17,"sma_120":31477.08},{"date":"2024-12-11","open":35800,"high":36200,"low":34200,"close":34550,"volume":717311,"rsi_14":65.36,"sma_20":32317.5,"sma_60":29183.33,"sma_120":31515.42},{"date":"2024-12-12","open":34700,"high":37850,"low":34700,"close":36600,"volume":2587585,"rsi_14":67.42,"sma_20":32640.0,"sma_60":29328.33,"sma_120":31580.83},{"date":"2024-12-13","open":36550,"high":37750,"low":35600,"close":37500,"volume":993958,"rsi_14":67.79,"sma_20":33005.0,"sma_60":29433.33,"sma_120":31582.08},{"date":"2024-12-16","open":38050,"high":40100,"low":37700,"close":39200,"volume":1153573,"rsi_14":69.9,"sma_20":33510.0,"sma_60":29585.0,"sma_120":31560.83},{"date":"2024-12-17","open":39400,"high":41150,"low":38750,"close":41050,"volume":1073915,"rsi_14":67.88,"sma_20":34097.5,"sma_60":29765.83,"sma_120":31562.08},{"date":"2024-12-18","open":41050,"high":41050,"low":39050,"close":40100,"volume":691286,"rsi_14":64.97,"sma_20":34602.5,"sma_60":29960.0,"sma_120":31574.17},{"date":"2024-12-19","open":38100,"high":39000,"low":36500,"close":36800,"volume":1251471,"rsi_14":58.84,"sma_20":34970.0,"sma_60":30075.83,"sma_120":31542.92},{"date":"2024-12-20","open":36600,"high":37500,"low":35950,"close":36150,"volume":596457,"rsi_14":58.84,"sma_20":35255.0,"sma_60":30176.67,"sma_120":31502.5},{"date":"2024-12-23","open":36400,"high":36600,"low":34550,"close":34800,"volume":717722,"rsi_14":52.53,"sma_20":35437.5,"sma_60":30272.5,"sma_120":31469.17},{"date":"2024-12-24","open":34850,"high":35450,"low":33650,"close":34200,"volume":606053,"rsi_14":52.03,"sma_20":35567.5,"sma_60":30335.0,"sma_120":31417.5},{"date":"2024-12-26","open":34300,"high":35250,"low":33750,"close":34450,"volume":436686,"rsi_14":49.5,"sma_20":35557.5,"sma_60":30408.33,"sma_120":31380.0},{"date":"2024-12-27","open":34750,"high":35150,"low":32800,"close":33050,"volume":490799,"rsi_14":45.73,"sma_20":35485.0,"sma_60":30453.33,"sma_120":31350.0},{"date":"2024-12-30","open":32600,"high":34300,"low":32450,"close":33900,"volume":273303,"rsi_14":52.11,"sma_20":35522.5,"sma_60":30504.17,"sma_120":31330.42},{"date":"2025-01-02","open":33800,"high":35950,"low":33600,"close":35900,"volume":480189,"rsi_14":49.87,"sma_20":35692.5,"sma_60":30599.17,"sma_120":31349.17},{"date":"2025-01-03","open":36050,"high":37250,"low":35350,"close":36800,"volume":499091,"rsi_14":56.0,"sma_20":35845.0,"sma_60":30690.83,"sma_120":31374.17},{"date":"2025-01-06","open":36800,"high":37750,"low":36450,"close":37400,"volume":373993,"rsi_14":52.31,"sma_20":36047.5,"sma_60":30806.67,"sma_120":31404.17},{"date":"2025-01-07","open":37700,"high":38950,"low":36800,"close":38050,"volume":460268,"rsi_14":51.61,"sma_20":36217.5,"sma_60":30922.5,"sma_120":31451.67},{"date":"2025-01-08","open":37400,"high":39000,"low":37100,"close":37900,"volume":353168,"rsi_14":45.81,"sma_20":36370.0,"sma_60":31032.5,"sma_120":31490.83},{"date":"2025-01-09","open":37700,"high":38650,"low":37100,"close":38550,"volume":278286,"rsi_14":41.26,"sma_20":36645.0,"sma_60":31183.33,"sma_120":31533.75},{"date":"2025-01-10","open":38300,"high":39350,"low":37850,"close":38200,"volume":284155,"rsi_14":43.07,"sma_20":36757.5,"sma_60":31355.83,"sma_120":31580.83},{"date":"2025-01-13","open":38000,"high":40600,"low":37800,"close":39600,"volume":660409,"rsi_14":61.86,"sma_20":37010.0,"sma_60":31555.83,"sma_120":31645.83},{"date":"2025-01-14","open":40300,"high":42200,"low":35600,"close":36650,"volume":2026905,"rsi_14":51.77,"sma_20":37012.5,"sma_60":31746.67,"sma_120":31694.17},{"date":"2025-01-15","open":36850,"high":37800,"low":36100,"close":37350,"volume":374306,"rsi_14":59.48,"sma_20":37005.0,"sma_60":31946.67,"sma_120":31760.42},{"date":"2025-01-16","open":37600,"high":39700,"low":37600,"close":39300,"volume":698132,"rsi_14":67.23,"sma_20":37010.0,"sma_60":32173.33,"sma_120":31850.42},{"date":"2025-01-17","open":38900,"high":39000,"low":36050,"close":37000,"volume":745512,"rsi_14":57.57,"sma_20":36807.5,"sma_60":32374.17,"sma_120":31927.5},{"date":"2025-01-20","open":37450,"high":38450,"low":36750,"close":37800,"volume":354526,"rsi_14":64.62,"sma_20":36692.5,"sma_60":32587.5,"sma_120":32009.17},{"date":"2025-01-21","open":38100,"high":39450,"low":37800,"close":38500,"volume":374440,"rsi_14":64.29,"sma_20":36777.5,"sma_60":32814.17,"sma_120":32065.42},{"date":"2025-01-22","open":38600,"high":41500,"low":38200,"close":40450,"volume":1064754,"rsi_14":64.17,"sma_20":36992.5,"sma_60":33076.67,"sma_120":32119.58},{"date":"2025-01-23","open":40600,"high":41350,"low":39150,"close":39650,"volume":371234,"rsi_14":58.93,"sma_20":37235.0,"sma_60":33326.67,"sma_120":32170.83},{"date":"2025-01-24","open":39700,"high":39750,"low":38000,"close":38900,"volume":350905,"rsi_14":54.66,"sma_20":37470.0,"sma_60":33563.33,"sma_120":32218.33},{"date":"2025-01-31","open":39300,"high":41600,"low":38500,"close":41200,"volume":833132,"rsi_14":58.87,"sma_20":37807.5,"sma_60":33839.17,"sma_120":32258.75},{"date":"2025-02-03","open":40300,"high":47750,"low":40200,"close":46850,"volume":4100469,"rsi_14":69.25,"sma_20":38497.5,"sma_60":34219.17,"sma_120":32358.75},{"date":"2025-02-04","open":47150,"high":55900,"low":46900,"close":54200,"volume":4900972,"rsi_14":76.13,"sma_20":39512.5,"sma_60":34727.5,"sma_120":32535.83},{"date":"2025-02-05","open":54500,"high":56700,"low":53800,"close":56200,"volume":1331055,"rsi_14":78.48,"sma_20":40527.5,"sma_60":35250.83,"sma_120":32722.92},{"date":"2025-02-06","open":56500,"high":57100,"low":54500,"close":56300,"volume":879669,"rsi_14":77.56,"sma_20":41502.5,"sma_60":35782.5,"sma_120":32933.75},{"date":"2025-02-07","open":55600,"high":58300,"low":54700,"close":57100,"volume":976974,"rsi_14":86.32,"sma_20":42487.5,"sma_60":36339.17,"sma_120":33187.92},{"date":"2025-02-10","open":57600,"high":61000,"low":52000,"close":57100,"volume":2122411,"rsi_14":85.97,"sma_20":43440.0,"sma_60":36892.5,"sma_120":33411.25},{"date":"2025-02-11","open":57100,"high":60200,"low":56700,"close":59400,"volume":825646,"rsi_14":86.15,"sma_20":44515.0,"sma_60":37415.0,"sma_120":33640.83},{"date":"2025-02-12","open":60100,"high":60100,"low":55900,"close":57400,"volume":650130,"rsi_14":87.09,"sma_20":45457.5,"sma_60":37901.67,"sma_120":33840.42},{"date":"2025-02-13","open":57100,"high":59100,"low":56100,"close":57600,"volume":558501,"rsi_14":86.8,"sma_20":46427.5,"sma_60":38380.83,"sma_120":34036.25},{"date":"2025-02-14","open":58100,"high":59200,"low":55200,"close":56200,"volume":447430,"rsi_14":82.07,"sma_20":47257.5,"sma_60":38861.67,"sma_120":34210.0},{"date":"2025-02-17","open":56300,"high":59500,"low":55700,"close":58900,"volume":499873,"rsi_14":82.54,"sma_20":48370.0,"sma_60":39340.83,"sma_120":34420.83},{"date":"2025-02-18","open":59000,"high":60500,"low":54100,"close":56000,"volume":920760,"rsi_14":76.85,"sma_20":49302.5,"sma_60":39770.83,"sma_120":34606.25},{"date":"2025-02-19","open":55300,"high":56000,"low":53600,"close":54900,"volume":473444,"rsi_14":75.97,"sma_20":50082.5,"sma_60":40200.83,"sma_120":34779.58},{"date":"2025-02-20","open":54300,"high":55000,"low":52600,"close":53100,"volume":355096,"rsi_14":69.64,"sma_20":50887.5,"sma_60":40597.5,"sma_120":34921.25},{"date":"2025-02-21","open":53300,"high":55500,"low":51700,"close":53800,"volume":485901,"rsi_14":63.71,"sma_20":51687.5,"sma_60":40994.17,"sma_120":35071.25},{"date":"2025-02-24","open":52400,"high":54300,"low":52400,"close":54200,"volume":208060,"rsi_14":50.0,"sma_20":52472.5,"sma_60":41406.67,"sma_120":35230.42},{"date":"2025-02-25","open":53900,"high":55100,"low":52500,"close":53800,"volume":282285,"rsi_14":42.86,"sma_20":53140.0,"sma_60":41795.83,"sma_120":35377.5},{"date":"2025-02-26","open":62100,"high":69700,"low":59400,"close":68500,"volume":5084248,"rsi_14":69.43,"sma_20":54582.5,"sma_60":42418.33,"sma_120":35645.42},{"date":"2025-02-27","open":68300,"high":69000,"low":64600,"close":65300,"volume":1115185,"rsi_14":62.13,"sma_20":55902.5,"sma_60":42980.0,"sma_120":35898.75},{"date":"2025-02-28","open":64000,"high":66400,"low":61800,"close":62600,"volume":775061,"rsi_14":57.53,"sma_20":56972.5,"sma_60":43445.83,"sma_120":36101.25},{"date":"2025-03-04","open":62000,"high":62800,"low":60500,"close":62500,"volume":501690,"rsi_14":54.52,"sma_20":57755.0,"sma_60":43912.5,"sma_120":36312.08},{"date":"2025-03-05","open":62500,"high":64000,"low":59400,"close":61400,"volume":436078,"rsi_14":55.99,"sma_20":58115.0,"sma_60":44383.33,"sma_120":36530.0},{"date":"2025-03-06","open":62700,"high":62800,"low":58100,"close":58600,"volume":517218,"rsi_14":51.39,"sma_20":58235.0,"sma_60":44818.33,"sma_120":36728.75},{"date":"2025-03-07","open":57600,"high":58200,"low":54700,"close":55500,"volume":621036,"rsi_14":49.07,"sma_20":58195.0,"sma_60":45180.83,"sma_120":36927.08},{"date":"2025-03-10","open":55100,"high":57700,"low":54600,"close":56000,"volume":421459,"rsi_14":45.92,"sma_20":58140.0,"sma_60":45558.33,"sma_120":37134.58},{"date":"2025-03-11","open":53800,"high":55300,"low":52900,"close":54800,"volume":261115,"rsi_14":48.22,"sma_20":58025.0,"sma_60":45894.17,"sma_120":37338.75},{"date":"2025-03-12","open":54200,"high":57700,"low":54200,"close":57400,"volume":383203,"rsi_14":53.54,"sma_20":57925.0,"sma_60":46270.0,"sma_120":37580.0},{"date":"2025-03-13","open":57100,"high":58000,"low":54000,"close":54400,"volume":369385,"rsi_14":51.78,"sma_20":57775.0,"sma_60":46625.83,"sma_120":37800.0},{"date":"2025-03-14","open":54400,"high":56400,"low":54200,"close":55700,"volume":174914,"rsi_14":52.56,"sma_20":57680.0,"sma_60":46955.0,"sma_120":38019.58},{"date":"2025-03-17","open":56900,"high":58500,"low":55100,"close":56900,"volume":295911,"rsi_14":53.56,"sma_20":57715.0,"sma_60":47327.5,"sma_120":38255.42},{"date":"2025-03-18","open":57500,"high":61400,"low":57000,"close":60000,"volume":531719,"rsi_14":57.64,"sma_20":57770.0,"sma_60":47717.5,"sma_120":38522.92},{"date":"2025-03-19","open":59200,"high":60900,"low":56600,"close":56800,"volume":349933,"rsi_14":29.9,"sma_20":57810.0,"sma_60":48039.17,"sma_120":38736.25},{"date":"2025-03-20","open":56800,"high":57700,"low":53400,"close":54000,"volume":364349,"rsi_14":30.31,"sma_20":57765.0,"sma_60":48285.83,"sma_120":38935.42},{"date":"2025-03-21","open":53600,"high":54700,"low":51800,"close":53600,"volume":289284,"rsi_14":32.95,"sma_20":57790.0,"sma_60":48495.0,"sma_120":39130.42},{"date":"2025-03-24","open":52700,"high":55300,"low":52700,"close":53400,"volume":135021,"rsi_14":32.83,"sma_20":57770.0,"sma_60":48716.67,"sma_120":39338.33},{"date":"2025-03-25","open":53900,"high":54100,"low":52700,"close":53500,"volume":112293,"rsi_14":34.51,"sma_20":57735.0,"sma_60":48995.0,"sma_120":39535.42},{"date":"2025-03-26","open":54000,"high":54600,"low":51900,"close":53600,"volume":92182,"rsi_14":39.04,"sma_20":57725.0,"sma_60":49285.83,"sma_120":39731.25},{"date":"2025-03-27","open":53100,"high":53100,"low":51300,"close":52400,"volume":139949,"rsi_14":42.58,"sma_20":56920.0,"sma_60":49579.17,"sma_120":39925.83},{"date":"2025-03-28","open":52100,"high":52500,"low":50100,"close":51400,"volume":100646,"rsi_14":39.25,"sma_20":56225.0,"sma_60":49865.83,"sma_120":40100.42},{"date":"2025-03-31","open":50000,"high":51000,"low":49200,"close":50300,"volume":174659,"rsi_14":39.44,"sma_20":55610.0,"sma_60":50130.0,"sma_120":40269.17},{"date":"2025-04-01","open":50600,"high":51900,"low":49600,"close":50900,"volume":142402,"rsi_14":33.16,"sma_20":55030.0,"sma_60":50427.5,"sma_120":40440.42},{"date":"2025-04-02","open":51600,"high":53800,"low":50800,"close":53300,"volume":205935,"rsi_14":47.06,"sma_20":54625.0,"sma_60":50750.83,"sma_120":40627.5},{"date":"2025-04-03","open":51900,"high":55000,"low":51800,"close":54600,"volume":152915,"rsi_14":47.06,"sma_20":54425.0,"sma_60":51062.5,"sma_120":40830.83},{"date":"2025-04-04","open":54600,"high":56400,"low":51400,"close":53100,"volume":244884,"rsi_14":40.0,"sma_20":54305.0,"sma_60":51334.17,"sma_120":41012.5},{"date":"2025-04-07","open":50200,"high":50700,"low":48200,"close":48200,"volume":237517,"rsi_14":21.63,"sma_20":53915.0,"sma_60":51514.17,"sma_120":41160.42},{"date":"2025-04-08","open":50100,"high":50700,"low":47650,"close":47750,"volume":159147,"rsi_14":24.93,"sma_20":53562.5,"sma_60":51675.83,"sma_120":41299.17},{"date":"2025-04-09","open":47700,"high":49800,"low":46000,"close":47600,"volume":158749,"rsi_14":29.22,"sma_20":53072.5,"sma_60":51837.5,"sma_120":41435.0},{"date":"2025-04-10","open":51000,"high":52300,"low":49600,"close":51100,"volume":197227,"rsi_14":43.24,"sma_20":52907.5,"sma_60":52046.67,"sma_120":41615.0},{"date":"2025-04-11","open":50200,"high":53100,"low":49900,"close":52500,"volume":119051,"rsi_14":47.72,"sma_20":52747.5,"sma_60":52285.0,"sma_120":41820.42},{"date":"2025-04-14","open":52700,"high":55700,"low":52700,"close":54300,"volume":238431,"rsi_14":51.87,"sma_20":52617.5,"sma_60":52530.0,"sma_120":42042.92},{"date":"2025-04-15","open":54600,"high":58800,"low":54500,"close":58000,"volume":281784,"rsi_14":58.8,"sma_20":52517.5,"sma_60":52885.83,"sma_120":42316.25},{"date":"2025-04-16","open":57500,"high":57600,"low":55000,"close":55100,"volume":192702,"rsi_14":55.06,"sma_20":52432.5,"sma_60":53181.67,"sma_120":42564.17},{"date":"2025-04-17","open":55100,"high":60200,"low":55100,"close":59300,"volume":377771,"rsi_14":63.21,"sma_20":52697.5,"sma_60":53515.0,"sma_120":42844.17},{"date":"2025-04-18","open":58600,"high":59400,"low":57900,"close":59000,"volume":189802,"rsi_14":64.95,"sma_20":52967.5,"sma_60":53881.67,"sma_120":43127.92},{"date":"2025-04-21","open":59500,"high":60000,"low":57100,"close":57800,"volume":124032,"rsi_14":61.62,"sma_20":53187.5,"sma_60":54215.0,"sma_120":43401.25},{"date":"2025-04-22","open":57000,"high":58000,"low":56200,"close":57300,"volume":121350,"rsi_14":57.19,"sma_20":53377.5,"sma_60":54528.33,"sma_120":43671.25},{"date":"2025-04-23","open":58200,"high":58300,"low":57000,"close":57900,"volume":109884,"rsi_14":56.09,"sma_20":53592.5,"sma_60":54819.17,"sma_120":43947.92},{"date":"2025-04-24","open":58000,"high":58000,"low":56600,"close":57300,"volume":95236,"rsi_14":58.02,"sma_20":53837.5,"sma_60":55113.33,"sma_120":44220.0},{"date":"2025-04-25","open":58000,"high":59900,"low":57200,"close":59300,"volume":155958,"rsi_14":73.82,"sma_20":54232.5,"sma_60":55453.33,"sma_120":44508.33},{"date":"2025-04-28","open":59000,"high":62500,"low":58000,"close":61500,"volume":339736,"rsi_14":77.45,"sma_20":54792.5,"sma_60":55791.67,"sma_120":44815.42},{"date":"2025-04-29","open":61700,"high":62400,"low":60200,"close":62100,"volume":126582,"rsi_14":78.43,"sma_20":55352.5,"sma_60":56045.83,"sma_120":45132.5},{"date":"2025-04-30","open":61300,"high":63000,"low":59000,"close":60200,"volume":186705,"rsi_14":69.04,"sma_20":55697.5,"sma_60":56145.83,"sma_120":45436.67},{"date":"2025-05-02","open":61100,"high":63500,"low":61000,"close":62400,"volume":196173,"rsi_14":70.04,"sma_20":56087.5,"sma_60":56249.17,"sma_120":45750.0},{"date":"2025-05-07","open":63500,"high":63500,"low":58900,"close":62400,"volume":233058,"rsi_14":67.69,"sma_20":56552.5,"sma_60":56350.83,"sma_120":46066.67},{"date":"2025-05-08","open":62000,"high":68900,"low":61100,"close":66600,"volume":476573,"rsi_14":68.38,"sma_20":57472.5,"sma_60":56509.17,"sma_120":46424.17},{"date":"2025-05-09","open":57900,"high":58400,"low":49650,"close":50300,"volume":2741038,"rsi_14":43.48,"sma_20":57600.0,"sma_60":56395.83,"sma_120":46644.17},{"date":"2025-05-12","open":50100,"high":50600,"low":47050,"close":47450,"volume":977900,"rsi_14":33.29,"sma_20":57592.5,"sma_60":56196.67,"sma_120":46805.83},{"date":"2025-05-13","open":48250,"high":48550,"low":47600,"close":47600,"volume":396527,"rsi_14":33.85,"sma_20":57417.5,"sma_60":56033.33,"sma_120":46967.5},{"date":"2025-05-14","open":48100,"high":48450,"low":46250,"close":47200,"volume":432316,"rsi_14":34.64,"sma_20":57152.5,"sma_60":55860.0,"sma_120":47120.42},{"date":"2025-05-15","open":47550,"high":49550,"low":47450,"close":47500,"volume":449661,"rsi_14":35.71,"sma_20":56812.5,"sma_60":55715.0,"sma_120":47288.33},{"date":"2025-05-16","open":48000,"high":48100,"low":44550,"close":45000,"volume":581255,"rsi_14":32.18,"sma_20":56162.5,"sma_60":55483.33,"sma_120":47412.08},{"date":"2025-05-19","open":44150,"high":44700,"low":43400,"close":44100,"volume":289983,"rsi_14":31.92,"sma_20":55612.5,"sma_60":55285.0,"sma_120":47527.92},{"date":"2025-05-20","open":44300,"high":44550,"low":43250,"close":43300,"volume":255448,"rsi_14":27.34,"sma_20":54812.5,"sma_60":55091.67,"sma_120":47646.25},{"date":"2025-05-21","open":43550,"high":45300,"low":43450,"close":44900,"volume":269168,"rsi_14":26.08,"sma_20":54107.5,"sma_60":54955.0,"sma_120":47776.25},{"date":"2025-05-22","open":44400,"high":45500,"low":43900,"close":44150,"volume":191373,"rsi_14":24.25,"sma_20":53425.0,"sma_60":54794.17,"sma_120":47894.17},{"date":"2025-05-23","open":44450,"high":45500,"low":43400,"close":44800,"volume":191277,"rsi_14":27.08,"sma_20":52800.0,"sma_60":54637.5,"sma_120":48022.08},{"date":"2025-05-26","open":44300,"high":45150,"low":44150,"close":44450,"volume":109973,"rsi_14":21.73,"sma_20":52127.5,"sma_60":54481.67,"sma_120":48138.75},{"date":"2025-05-27","open":44700,"high":46000,"low":44100,"close":45100,"volume":207245,"rsi_14":23.3,"sma_20":51517.5,"sma_60":54091.67,"sma_120":48255.0},{"date":"2025-05-28","open":45450,"high":47000,"low":45300,"close":46300,"volume":318397,"rsi_14":15.48,"sma_20":50867.5,"sma_60":53775.0,"sma_120":48377.5},{"date":"2025-05-29","open":46800,"high":47250,"low":44000,"close":44700,"volume":379235,"rsi_14":30.95,"sma_20":50027.5,"sma_60":53476.67,"sma_120":48461.25},{"date":"2025-05-30","open":44800,"high":45500,"low":44100,"close":45400,"volume":547579,"rsi_14":41.83,"sma_20":49192.5,"sma_60":53191.67,"sma_120":48552.08},{"date":"2025-06-02","open":45400,"high":45400,"low":44400,"close":44650,"volume":159977,"rsi_14":38.78,"sma_20":48415.0,"sma_60":52912.5,"sma_120":48647.92},{"date":"2025-06-04","open":45100,"high":45650,"low":44350,"close":44900,"volume":167300,"rsi_14":41.15,"sma_20":47540.0,"sma_60":52684.17,"sma_120":48751.25},{"date":"2025-06-05","open":44900,"high":45150,"low":44050,"close":44100,"volume":246059,"rsi_14":37.41,"sma_20":46625.0,"sma_60":52494.17,"sma_120":48837.5},{"date":"2025-06-09","open":44000,"high":46250,"low":43950,"close":45600,"volume":382590,"rsi_14":52.4,"sma_20":45575.0,"sma_60":52320.83,"sma_120":48939.58},{"date":"2025-06-10","open":47150,"high":47150,"low":45500,"close":46050,"volume":248750,"rsi_14":58.09,"sma_20":45362.5,"sma_60":52175.0,"sma_120":49034.58},{"date":"2025-06-11","open":46750,"high":48800,"low":46600,"close":48150,"volume":470646,"rsi_14":68.16,"sma_20":45397.5,"sma_60":52020.83,"sma_120":49145.42},{"date":"2025-06-12","open":48000,"high":48650,"low":47500,"close":47900,"volume":212588,"rsi_14":62.5,"sma_20":45412.5,"sma_60":51912.5,"sma_120":49269.17},{"date":"2025-06-13","open":47900,"high":48000,"low":45650,"close":46500,"volume":376158,"rsi_14":59.29,"sma_20":45377.5,"sma_60":51759.17,"sma_120":49357.08},{"date":"2025-06-16","open":46400,"high":46650,"low":45600,"close":45900,"volume":163167,"rsi_14":54.37,"sma_20":45297.5,"sma_60":51575.83,"sma_120":49451.67},{"date":"2025-06-17","open":46150,"high":49400,"low":45775,"close":47350,"volume":630680,"rsi_14":60.58,"sma_20":45415.0,"sma_60":51365.0,"sma_120":49541.25},{"date":"2025-06-18","open":47000,"high":50900,"low":46600,"close":50000,"volume":489848,"rsi_14":65.61,"sma_20":45710.0,"sma_60":51251.67,"sma_120":49645.42},{"date":"2025-06-19","open":53200,"high":56700,"low":51800,"close":52900,"volume":1689090,"rsi_14":68.97,"sma_20":46190.0,"sma_60":51233.33,"sma_120":49759.58},{"date":"2025-06-20","open":52000,"high":53300,"low":50500,"close":52400,"volume":458646,"rsi_14":73.62,"sma_20":46565.0,"sma_60":51213.33,"sma_120":49854.17},{"date":"2025-06-23","open":52900,"high":56000,"low":51900,"close":54500,"volume":1225029,"rsi_14":75.71,"sma_20":47082.5,"sma_60":51231.67,"sma_120":49974.17},{"date":"2025-06-24","open":54800,"high":55000,"low":52400,"close":52900,"volume":545863,"rsi_14":72.24,"sma_20":47487.5,"sma_60":51221.67,"sma_120":50108.33},{"date":"2025-06-25","open":52300,"high":52300,"low":48800,"close":49000,"volume":621614,"rsi_14":59.23,"sma_20":47715.0,"sma_60":51145.0,"sma_120":50215.42},{"date":"2025-06-26","open":49250,"high":49750,"low":48200,"close":49050,"volume":341893,"rsi_14":61.54,"sma_20":47912.5,"sma_60":51089.17,"sma_120":50334.17},{"date":"2025-06-27","open":49100,"high":49600,"low":48000,"close":48050,"volume":203147,"rsi_14":55.85,"sma_20":48000.0,"sma_60":51033.33,"sma_120":50449.58},{"date":"2025-06-30","open":48100,"high":48950,"low":47300,"close":48350,"volume":191701,"rsi_14":55.53,"sma_20":48182.5,"sma_60":51000.83,"sma_120":50565.42},{"date":"2025-07-01","open":49300,"high":49850,"low":47600,"close":47850,"volume":292770,"rsi_14":49.22,"sma_20":48305.0,"sma_60":50950.0,"sma_120":50688.75},{"date":"2025-07-02","open":48100,"high":48500,"low":46200,"close":46950,"volume":244006,"rsi_14":47.61,"sma_20":48420.0,"sma_60":50844.17,"sma_120":50797.5},{"date":"2025-07-03","open":47100,"high":47300,"low":46250,"close":46500,"volume":211127,"rsi_14":50.0,"sma_20":48500.0,"sma_60":50709.17,"sma_120":50885.83},{"date":"2025-07-04","open":46500,"high":47200,"low":45900,"close":45900,"volume":143516,"rsi_14":50.0,"sma_20":48590.0,"sma_60":50589.17,"sma_120":50961.67},{"date":"2025-07-07","open":45950,"high":47650,"low":45500,"close":46800,"volume":173065,"rsi_14":48.5,"sma_20":48650.0,"sma_60":50565.83,"sma_120":51040.0},{"date":"2025-07-08","open":46950,"high":47200,"low":46250,"close":46650,"volume":128686,"rsi_14":39.43,"sma_20":48680.0,"sma_60":50547.5,"sma_120":51111.67},{"date":"2025-07-09","open":46950,"high":47450,"low":46200,"close":46300,"volume":101816,"rsi_14":25.19,"sma_20":48587.5,"sma_60":50525.83,"sma_120":51181.67},{"date":"2025-07-10","open":46550,"high":46700,"low":45200,"close":45800,"volume":226270,"rsi_14":25.19,"sma_20":48482.5,"sma_60":50437.5,"sma_120":51242.08},{"date":"2025-07-11","open":46150,"high":46950,"low":45550,"close":45950,"volume":149318,"rsi_14":12.33,"sma_20":48455.0,"sma_60":50328.33,"sma_120":51306.67},{"date":"2025-07-14","open":45750,"high":45800,"low":44050,"close":44450,"volume":240935,"rsi_14":12.44,"sma_20":48382.5,"sma_60":50164.17,"sma_120":51347.08},{"date":"2025-07-15","open":44350,"high":45950,"low":44350,"close":45500,"volume":215623,"rsi_14":29.17,"sma_20":48290.0,"sma_60":49955.83,"sma_120":51420.83},{"date":"2025-07-16","open":45550,"high":45600,"low":44600,"close":45000,"volume":146219,"rsi_14":27.12,"sma_20":48040.0,"sma_60":49787.5,"sma_120":51484.58},{"date":"2025-07-17","open":45000,"high":45700,"low":44425,"close":45100,"volume":141106,"rsi_14":31.45,"sma_20":47650.0,"sma_60":49550.83,"sma_120":51532.92},{"date":"2025-07-18","open":45150,"high":45550,"low":44200,"close":44600,"volume":127854,"rsi_14":26.99,"sma_20":47260.0,"sma_60":49310.83,"sma_120":51596.25},{"date":"2025-07-21","open":44750,"high":45700,"low":44400,"close":45650,"volume":131048,"rsi_14":37.36,"sma_20":46817.5,"sma_60":49108.33,"sma_120":51661.67},{"date":"2025-07-22","open":46000,"high":46200,"low":44750,"close":44800,"volume":127533,"rsi_14":37.57,"sma_20":46412.5,"sma_60":48900.0,"sma_120":51714.17},{"date":"2025-07-23","open":45150,"high":45150,"low":44000,"close":44900,"volume":95807,"rsi_14":40.36,"sma_20":46207.5,"sma_60":48683.33,"sma_120":51751.25},{"date":"2025-07-24","open":45250,"high":47050,"low":43150,"close":43400,"volume":424660,"rsi_14":36.41,"sma_20":45925.0,"sma_60":48451.67,"sma_120":51782.5},{"date":"2025-07-25","open":43500,"high":44350,"low":42300,"close":44100,"volume":155197,"rsi_14":35.0,"sma_20":45727.5,"sma_60":48198.33,"sma_120":51825.83},{"date":"2025-07-28","open":44100,"high":45700,"low":43650,"close":44250,"volume":198473,"rsi_14":36.67,"sma_20":45522.5,"sma_60":47910.83,"sma_120":51851.25},{"date":"2025-07-29","open":44550,"high":44950,"low":43850,"close":44250,"volume":89537,"rsi_14":38.15,"sma_20":45342.5,"sma_60":47613.33,"sma_120":51829.58},{"date":"2025-07-30","open":44100,"high":44450,"low":43300,"close":43350,"volume":136183,"rsi_14":36.46,"sma_20":45162.5,"sma_60":47332.5,"sma_120":51739.17},{"date":"2025-07-31","open":43900,"high":43900,"low":42650,"close":43300,"volume":141928,"rsi_14":35.2,"sma_20":45002.5,"sma_60":47014.17,"sma_120":51631.67},{"date":"2025-08-01","open":43300,"high":43300,"low":40950,"close":41200,"volume":172169,"rsi_14":32.98,"sma_20":44767.5,"sma_60":46660.83,"sma_120":51505.83},{"date":"2025-08-04","open":40600,"high":42850,"low":40550,"close":42450,"volume":165041,"rsi_14":34.36,"sma_20":44550.0,"sma_60":46258.33,"sma_120":51383.75},{"date":"2025-08-05","open":42500,"high":42650,"low":41300,"close":41900,"volume":144562,"rsi_14":34.18,"sma_20":44312.5,"sma_60":46118.33,"sma_120":51257.08},{"date":"2025-08-06","open":41500,"high":42700,"low":41250,"close":42500,"volume":101138,"rsi_14":37.38,"sma_20":44122.5,"sma_60":46035.83,"sma_120":51116.25},{"date":"2025-08-07","open":42500,"high":46450,"low":42300,"close":45300,"volume":561718,"rsi_14":52.78,"sma_20":44097.5,"sma_60":45997.5,"sma_120":51015.42},{"date":"2025-08-08","open":44550,"high":44800,"low":40700,"close":40700,"volume":777561,"rsi_14":34.67,"sma_20":43835.0,"sma_60":45889.17,"sma_120":50874.58},{"date":"2025-08-11","open":40800,"high":40850,"low":38750,"close":39100,"volume":293740,"rsi_14":33.14,"sma_20":43567.5,"sma_60":45749.17,"sma_120":50732.08},{"date":"2025-08-12","open":39150,"high":39550,"low":38200,"close":38450,"volume":231565,"rsi_14":31.52,"sma_20":43215.0,"sma_60":45640.0,"sma_120":50561.67},{"date":"2025-08-13","open":38400,"high":39050,"low":37950,"close":39050,"volume":175811,"rsi_14":36.86,"sma_20":42917.5,"sma_60":45555.83,"sma_120":50420.42},{"date":"2025-08-14","open":38800,"high":39550,"low":38800,"close":38800,"volume":105626,"rsi_14":33.54,"sma_20":42602.5,"sma_60":45480.83,"sma_120":50286.25},{"date":"2025-08-18","open":38450,"high":39100,"low":38200,"close":38800,"volume":91403,"rsi_14":32.92,"sma_20":42312.5,"sma_60":45379.17,"sma_120":50167.08},{"date":"2025-08-19","open":38600,"high":38800,"low":38100,"close":38100,"volume":90281,"rsi_14":31.53,"sma_20":41935.0,"sma_60":45278.33,"sma_120":50036.25},{"date":"2025-08-20","open":37100,"high":37900,"low":36550,"close":37400,"volume":144100,"rsi_14":31.91,"sma_20":41565.0,"sma_60":45155.0,"sma_120":49896.25},{"date":"2025-08-21","open":37350,"high":39150,"low":37300,"close":38600,"volume":141764,"rsi_14":36.65,"sma_20":41250.0,"sma_60":45057.5,"sma_120":49769.58},{"date":"2025-08-22","open":38550,"high":40150,"low":38550,"close":39800,"volume":139248,"rsi_14":45.81,"sma_20":41070.0,"sma_60":44969.17,"sma_120":49530.42},{"date":"2025-08-25","open":40300,"high":40300,"low":39650,"close":39800,"volume":86379,"rsi_14":41.42,"sma_20":40855.0,"sma_60":44860.83,"sma_120":49317.92},{"date":"2025-08-26","open":39750,"high":39800,"low":38200,"close":39400,"volume":66839,"rsi_14":41.83,"sma_20":40612.5,"sma_60":44772.5,"sma_120":49124.58},{"date":"2025-08-27","open":39650,"high":39700,"low":38800,"close":38900,"volume":57163,"rsi_14":38.16,"sma_20":40345.0,"sma_60":44664.17,"sma_120":48927.92},{"date":"2025-08-28","open":38800,"high":39600,"low":38700,"close":39200,"volume":73398,"rsi_14":25.98,"sma_20":40137.5,"sma_60":44573.33,"sma_120":48742.92},{"date":"2025-08-29","open":39300,"high":39550,"low":38350,"close":38400,"volume":70497,"rsi_14":37.08,"sma_20":39892.5,"sma_60":44465.0,"sma_120":48574.58},{"date":"2025-09-01","open":38400,"high":38550,"low":37650,"close":38450,"volume":65921,"rsi_14":45.58,"sma_20":39755.0,"sma_60":44370.83,"sma_120":48432.5},{"date":"2025-09-02","open":38300,"high":39200,"low":38250,"close":39000,"volume":77311,"rsi_14":53.79,"sma_20":39582.5,"sma_60":44260.83,"sma_120":48290.83},{"date":"2025-09-03","open":39100,"high":39400,"low":38600,"close":38900,"volume":55228,"rsi_14":48.89,"sma_20":39432.5,"sma_60":44141.67,"sma_120":48158.33},{"date":"2025-09-04","open":39450,"high":39600,"low":39100,"close":39250,"volume":65589,"rsi_14":53.28,"sma_20":39270.0,"sma_60":43993.33,"sma_120":48007.08},{"date":"2025-09-05","open":39400,"high":39500,"low":39050,"close":39350,"volume":58895,"rsi_14":53.96,"sma_20":38972.5,"sma_60":43850.83,"sma_120":47881.67},{"date":"2025-09-08","open":39350,"high":40700,"low":39350,"close":40250,"volume":113504,"rsi_14":65.03,"sma_20":38950.0,"sma_60":43746.67,"sma_120":47752.92},{"date":"2025-09-09","open":40500,"high":40500,"low":39750,"close":40300,"volume":76196,"rsi_14":72.31,"sma_20":39010.0,"sma_60":43653.33,"sma_120":47614.58},{"date":"2025-09-10","open":40250,"high":40500,"low":39550,"close":40000,"volume":93023,"rsi_14":62.5,"sma_20":39087.5,"sma_60":43530.83,"sma_120":47447.92},{"date":"2025-09-11","open":40100,"high":41150,"low":39600,"close":40550,"volume":176632,"rsi_14":57.58,"sma_20":39162.5,"sma_60":43373.33,"sma_120":47312.5},{"date":"2025-09-12","open":40600,"high":40900,"low":40300,"close":40500,"volume":79505,"rsi_14":57.0,"sma_20":39247.5,"sma_60":43166.67,"sma_120":47200.0},{"date":"2025-09-15","open":40150,"high":40600,"low":39950,"close":40400,"volume":74753,"rsi_14":60.64,"sma_20":39327.5,"sma_60":42966.67,"sma_120":47090.0},{"date":"2025-09-16","open":40300,"high":40650,"low":39850,"close":40000,"volume":79052,"rsi_14":61.96,"sma_20":39422.5,"sma_60":42725.0,"sma_120":46978.33},{"date":"2025-09-17","open":40050,"high":40150,"low":39400,"close":39750,"volume":55624,"rsi_14":56.04,"sma_20":39540.0,"sma_60":42505.83,"sma_120":46863.75},{"date":"2025-09-18","open":39750,"high":41250,"low":39750,"close":40700,"volume":148688,"rsi_14":74.47,"sma_20":39645.0,"sma_60":42367.5,"sma_120":46756.25},{"date":"2025-09-19","open":41050,"high":43050,"low":40750,"close":42800,"volume":355900,"rsi_14":82.22,"sma_20":39795.0,"sma_60":42263.33,"sma_120":46676.25},{"date":"2025-09-22","open":42800,"high":42850,"low":41300,"close":41950,"volume":181437,"rsi_14":70.92,"sma_20":39902.5,"sma_60":42161.67,"sma_120":46597.5},{"date":"2025-09-23","open":42200,"high":42850,"low":41650,"close":42000,"volume":146470,"rsi_14":72.14,"sma_20":40032.5,"sma_60":42055.83,"sma_120":46528.33},{"date":"2025-09-24","open":42150,"high":42600,"low":41450,"close":42450,"volume":128001,"rsi_14":72.54,"sma_20":40210.0,"sma_60":41965.83,"sma_120":46457.92},{"date":"2025-09-25","open":42250,"high":43950,"low":42200,"close":43250,"volume":229997,"rsi_14":75.0,"sma_20":40412.5,"sma_60":41904.17,"sma_120":46374.17},{"date":"2025-09-26","open":42900,"high":43000,"low":40250,"close":40500,"volume":179148,"rsi_14":51.3,"sma_20":40517.5,"sma_60":41804.17,"sma_120":46256.67},{"date":"2025-09-29","open":41100,"high":41300,"low":39800,"close":40150,"volume":76433,"rsi_14":49.25,"sma_20":40602.5,"sma_60":41708.33,"sma_120":46148.75},{"date":"2025-09-30","open":40800,"high":41750,"low":40200,"close":41400,"volume":100382,"rsi_14":56.42,"sma_20":40722.5,"sma_60":41618.33,"sma_120":46092.08},{"date":"2025-10-01","open":41500,"high":41750,"low":39650,"close":39700,"volume":154347,"rsi_14":46.47,"sma_20":40762.5,"sma_60":41502.5,"sma_120":46025.0},{"date":"2025-10-02","open":39901,"high":40351,"low":39050,"close":39350,"volume":114361,"rsi_14":45.16,"sma_20":40765.0,"sma_60":41385.83,"sma_120":45955.83},{"date":"2025-10-10","open":39400,"high":40775,"low":38750,"close":40650,"volume":126472,"rsi_14":50.92,"sma_20":40830.0,"sma_60":41300.0,"sma_120":45868.75},{"date":"2025-10-13","open":40250,"high":40250,"low":39100,"close":39850,"volume":99709,"rsi_14":49.47,"sma_20":40810.0,"sma_60":41198.33,"sma_120":45763.33},{"date":"2025-10-14","open":39750,"high":41150,"low":38300,"close":38550,"volume":150708,"rsi_14":46.03,"sma_20":40722.5,"sma_60":41100.0,"sma_120":45632.08},{"date":"2025-10-15","open":38700,"high":39200,"low":38200,"close":38550,"volume":86719,"rsi_14":42.4,"sma_20":40650.0,"sma_60":40984.17,"sma_120":45470.0},{"date":"2025-10-16","open":38700,"high":38800,"low":37550,"close":37650,"volume":138552,"rsi_14":30.12,"sma_20":40505.0,"sma_60":40861.67,"sma_120":45324.58},{"date":"2025-10-17","open":36950,"high":37600,"low":36300,"close":36300,"volume":132118,"rsi_14":29.0,"sma_20":40295.0,"sma_60":40715.0,"sma_120":45132.92},{"date":"2025-10-20","open":36100,"high":36800,"low":35650,"close":36500,"volume":76661,"rsi_14":29.78,"sma_20":40100.0,"sma_60":40580.0,"sma_120":44945.42},{"date":"2025-10-21","open":36850,"high":37450,"low":36500,"close":36600,"volume":71680,"rsi_14":27.92,"sma_20":39930.0,"sma_60":40429.17,"sma_120":44768.75},{"date":"2025-10-22","open":36900,"high":36950,"low":35900,"close":36600,"volume":46967,"rsi_14":23.29,"sma_20":39772.5,"sma_60":40292.5,"sma_120":44596.25},{"date":"2025-10-23","open":36500,"high":36650,"low":35950,"close":36000,"volume":64284,"rsi_14":28.16,"sma_20":39537.5,"sma_60":40144.17,"sma_120":44413.75},{"date":"2025-10-24","open":36250,"high":36500,"low":35850,"close":35950,"volume":71213,"rsi_14":29.0,"sma_20":39195.0,"sma_60":40020.0,"sma_120":44235.83},{"date":"2025-10-27","open":35900,"high":36800,"low":35900,"close":36700,"volume":75878,"rsi_14":25.26,"sma_20":38932.5,"sma_60":39896.67,"sma_120":44047.5},{"date":"2025-10-28","open":36550,"high":37300,"low":36100,"close":37200,"volume":84469,"rsi_14":34.94,"sma_20":38692.5,"sma_60":39779.17,"sma_120":43845.0},{"date":"2025-10-29","open":37600,"high":38900,"low":37500,"close":38000,"volume":159200,"rsi_14":42.53,"sma_20":38470.0,"sma_60":39675.0,"sma_120":43644.17},{"date":"2025-10-30","open":37900,"high":38000,"low":36450,"close":36600,"volume":94855,"rsi_14":26.86,"sma_20":38137.5,"sma_60":39562.5,"sma_120":43447.5},{"date":"2025-10-31","open":36750,"high":36850,"low":35800,"close":35850,"volume":87010,"rsi_14":27.01,"sma_20":37905.0,"sma_60":39438.33,"sma_120":43226.25},{"date":"2025-11-03","open":35900,"high":36850,"low":35900,"close":36500,"volume":106170,"rsi_14":37.27,"sma_20":37722.5,"sma_60":39360.0,"sma_120":43010.42},{"date":"2025-11-04","open":36350,"high":36750,"low":35950,"close":36500,"volume":80721,"rsi_14":37.27,"sma_20":37477.5,"sma_60":39260.83,"sma_120":42759.58},{"date":"2025-11-05","open":35950,"high":36250,"low":33950,"close":35300,"volume":134735,"rsi_14":35.93,"sma_20":37257.5,"sma_60":39150.83,"sma_120":42634.58},{"date":"2025-11-06","open":35450,"high":36000,"low":34000,"close":34500,"volume":66198,"rsi_14":38.46,"sma_20":37017.5,"sma_60":39017.5,"sma_120":42526.67},{"date":"2025-11-07","open":32600,"high":33600,"low":31200,"close":31800,"volume":288741,"rsi_14":27.18,"sma_20":36575.0,"sma_60":38792.5,"sma_120":42395.0},{"date":"2025-11-10","open":31700,"high":32950,"low":31700,"close":32850,"volume":126086,"rsi_14":33.33,"sma_20":36225.0,"sma_60":38661.67,"sma_120":42275.42},{"date":"2025-11-11","open":32900,"high":33350,"low":32050,"close":32550,"volume":91900,"rsi_14":32.47,"sma_20":35925.0,"sma_60":38552.5,"sma_120":42150.83},{"date":"2025-11-12","open":32550,"high":34100,"low":32400,"close":33900,"volume":113233,"rsi_14":41.46,"sma_20":35692.5,"sma_60":38476.67,"sma_120":42058.33},{"date":"2025-11-13","open":33900,"high":34600,"low":33500,"close":33850,"volume":61933,"rsi_14":41.46,"sma_20":35502.5,"sma_60":38390.0,"sma_120":41972.92},{"date":"2025-11-14","open":34100,"high":34100,"low":32500,"close":32500,"volume":63763,"rsi_14":33.72,"sma_20":35312.5,"sma_60":38285.0,"sma_120":41882.92},{"date":"2025-11-17","open":33800,"high":34150,"low":33200,"close":33800,"volume":61774,"rsi_14":37.59,"sma_20":35177.5,"sma_60":38201.67,"sma_120":41790.42},{"date":"2025-11-18","open":33150,"high":33400,"low":31850,"close":31850,"volume":82281,"rsi_14":29.29,"sma_20":34940.0,"sma_60":38097.5,"sma_120":41687.92},{"date":"2025-11-19","open":31950,"high":32400,"low":31150,"close":32000,"volume":65378,"rsi_14":33.09,"sma_20":34710.0,"sma_60":38007.5,"sma_120":41581.25},{"date":"2025-11-20","open":32200,"high":32850,"low":32200,"close":32250,"volume":71093,"rsi_14":36.26,"sma_20":34522.5,"sma_60":37901.67,"sma_120":41479.58},{"date":"2025-11-21","open":30800,"high":31500,"low":30350,"close":30600,"volume":70189,"rsi_14":29.08,"sma_20":34255.0,"sma_60":37748.33,"sma_120":41358.75},{"date":"2025-11-24","open":30900,"high":31350,"low":30600,"close":30950,"volume":76897,"rsi_14":30.8,"sma_20":33967.5,"sma_60":37600.83,"sma_120":41230.83},{"date":"2025-11-25","open":31200,"high":31700,"low":30500,"close":30800,"volume":64565,"rsi_14":33.21,"sma_20":33647.5,"sma_60":37457.5,"sma_120":41115.0},{"date":"2025-11-26","open":30950,"high":31250,"low":30550,"close":31050,"volume":45064,"rsi_14":36.58,"sma_20":33300.0,"sma_60":37326.67,"sma_120":40995.42},{"date":"2025-11-27","open":31150,"high":31450,"low":30750,"close":30900,"volume":37891,"rsi_14":45.63,"sma_20":33015.0,"sma_60":37188.33,"sma_120":40880.83},{"date":"2025-11-28","open":31150,"high":35600,"low":31150,"close":34750,"volume":407684,"rsi_14":57.25,"sma_20":32960.0,"sma_60":37127.5,"sma_120":40796.25},{"date":"2025-12-01","open":35300,"high":35800,"low":34050,"close":34250,"volume":149227,"rsi_14":56.39,"sma_20":32847.5,"sma_60":37057.5,"sma_120":40714.17},{"date":"2025-12-02","open":34900,"high":37350,"low":34700,"close":36400,"volume":336843,"rsi_14":58.87,"sma_20":32842.5,"sma_60":37014.17,"sma_120":40637.5},{"date":"2025-12-03","open":36550,"high":36550,"low":35000,"close":35700,"volume":168027,"rsi_14":56.27,"sma_20":32862.5,"sma_60":36960.83,"sma_120":40551.25},{"date":"2025-12-04","open":36150,"high":36400,"low":34900,"close":35100,"volume":120527,"rsi_14":59.29,"sma_20":32892.5,"sma_60":36891.67,"sma_120":40442.5},{"date":"2025-12-05","open":35200,"high":35400,"low":34250,"close":34450,"volume":102581,"rsi_14":52.43,"sma_20":33025.0,"sma_60":36810.0,"sma_120":40330.42},{"date":"2025-12-08","open":34700,"high":34850,"low":33800,"close":34050,"volume":87575,"rsi_14":59.32,"sma_20":33085.0,"sma_60":36706.67,"sma_120":40226.67},{"date":"2025-12-09","open":34100,"high":34450,"low":33200,"close":33650,"volume":73972,"rsi_14":56.85,"sma_20":33140.0,"sma_60":36595.83,"sma_120":40124.58},{"date":"2025-12-10","open":33700,"high":33950,"low":33050,"close":33150,"volume":63399,"rsi_14":53.66,"sma_20":33102.5,"sma_60":36481.67,"sma_120":40006.25},{"date":"2025-12-11","open":33200,"high":33400,"low":32150,"close":32250,"volume":121517,"rsi_14":57.14,"sma_20":33022.5,"sma_60":36343.33,"sma_120":39858.33},{"date":"2025-12-12","open":32350,"high":33000,"low":32300,"close":32850,"volume":51509,"rsi_14":58.05,"sma_20":33040.0,"sma_60":36215.83,"sma_120":39691.25},{"date":"2025-12-15","open":32300,"high":33850,"low":31700,"close":33250,"volume":107692,"rsi_14":60.17,"sma_20":33012.5,"sma_60":36096.67,"sma_120":39531.67},{"date":"2025-12-16","open":33050,"high":33250,"low":31300,"close":31450,"volume":187487,"rsi_14":51.47,"sma_20":32992.5,"sma_60":35954.17,"sma_120":39339.58},{"date":"2025-12-17","open":31700,"high":32150,"low":30900,"close":31000,"volume":104524,"rsi_14":50.36,"sma_20":32942.5,"sma_60":35808.33,"sma_120":39157.08},{"date":"2025-12-18","open":31500,"high":31500,"low":30300,"close":30350,"volume":107370,"rsi_14":29.44,"sma_20":32847.5,"sma_60":35635.83,"sma_120":39001.67},{"date":"2025-12-19","open":30550,"high":31150,"low":30300,"close":31050,"volume":179612,"rsi_14":35.32,"sma_20":32870.0,"sma_60":35440.0,"sma_120":38851.67},{"date":"2025-12-22","open":31100,"high":31900,"low":31100,"close":31400,"volume":97096,"rsi_14":22.53,"sma_20":32892.5,"sma_60":35264.17,"sma_120":38712.92},{"date":"2025-12-23","open":31500,"high":31650,"low":30700,"close":30700,"volume":87479,"rsi_14":22.53,"sma_20":32887.5,"sma_60":35075.83,"sma_120":38565.83},{"date":"2025-12-24","open":30700,"high":31000,"low":30100,"close":30200,"volume":99235,"rsi_14":22.78,"sma_20":32845.0,"sma_60":34871.67,"sma_120":38418.75},{"date":"2025-12-26","open":30450,"high":30500,"low":29550,"close":30050,"volume":112853,"rsi_14":24.12,"sma_20":32802.5,"sma_60":34651.67,"sma_120":38277.92},{"date":"2025-12-29","open":30100,"high":30450,"low":29450,"close":30150,"volume":69275,"rsi_14":26.22,"sma_20":32572.5,"sma_60":34479.17,"sma_120":38141.67},{"date":"2025-12-30","open":30150,"high":30400,"low":30000,"close":30150,"volume":54442,"rsi_14":27.56,"sma_20":32367.5,"sma_60":34312.5,"sma_120":38010.42},{"date":"2026-01-02","open":30200,"high":31950,"low":30050,"close":31900,"volume":107438,"rsi_14":43.09,"sma_20":32142.5,"sma_60":34154.17,"sma_120":37886.25},{"date":"2026-01-05","open":32200,"high":32200,"low":31250,"close":31750,"volume":104229,"rsi_14":46.99,"sma_20":31945.0,"sma_60":34021.67,"sma_120":37762.08},{"date":"2026-01-06","open":31700,"high":32100,"low":31500,"close":31650,"volume":55579,"rsi_14":42.31,"sma_20":31772.5,"sma_60":33894.17,"sma_120":37640.0},{"date":"2026-01-07","open":31900,"high":32000,"low":30250,"close":30550,"volume":109896,"rsi_14":34.12,"sma_20":31577.5,"sma_60":33725.83,"sma_120":37512.92},{"date":"2026-01-08","open":30050,"high":32150,"low":29900,"close":31200,"volume":112896,"rsi_14":48.3,"sma_20":31435.0,"sma_60":33581.67,"sma_120":37390.0},{"date":"2026-01-09","open":31050,"high":32050,"low":30550,"close":31950,"volume":85521,"rsi_14":56.21,"sma_20":31350.0,"sma_60":33471.67,"sma_120":37285.83},{"date":"2026-01-12","open":31700,"high":32250,"low":31150,"close":32000,"volume":91233,"rsi_14":61.7,"sma_20":31292.5,"sma_60":33362.5,"sma_120":37173.33},{"date":"2026-01-13","open":31800,"high":32300,"low":31100,"close":31500,"volume":105004,"rsi_14":53.28,"sma_20":31255.0,"sma_60":33260.0,"sma_120":37060.83},{"date":"2026-01-14","open":31200,"high":33200,"low":31000,"close":32700,"volume":155481,"rsi_14":58.44,"sma_20":31247.5,"sma_60":33200.0,"sma_120":36957.5},{"date":"2026-01-15","open":32550,"high":32950,"low":31450,"close":32150,"volume":122136,"rsi_14":59.6,"sma_20":31192.5,"sma_60":33127.5,"sma_120":36853.75},{"date":"2026-01-16","open":32150,"high":32800,"low":30900,"close":31000,"volume":119977,"rsi_14":54.88,"sma_20":31170.0,"sma_60":33034.17,"sma_120":36731.67},{"date":"2026-01-19","open":30750,"high":32100,"low":30600,"close":31800,"volume":114687,"rsi_14":59.43,"sma_20":31242.5,"sma_60":32870.83,"sma_120":36623.33},{"date":"2026-01-20","open":31500,"high":32500,"low":31500,"close":31750,"volume":111936,"rsi_14":59.09,"sma_20":31277.5,"sma_60":32800.83,"sma_120":36513.75},{"date":"2026-01-21","open":31200,"high":31400,"low":30600,"close":30900,"volume":131335,"rsi_14":43.67,"sma_20":31252.5,"sma_60":32704.17,"sma_120":36409.58},{"date":"2026-01-22","open":30950,"high":31750,"low":30750,"close":31550,"volume":104196,"rsi_14":48.81,"sma_20":31295.0,"sma_60":32610.0,"sma_120":36305.0},{"date":"2026-01-23","open":31950,"high":33800,"low":31600,"close":33700,"volume":273651,"rsi_14":59.81,"sma_20":31470.0,"sma_60":32538.33,"sma_120":36217.08},{"date":"2026-01-26","open":34450,"high":36400,"low":34000,"close":36300,"volume":474630,"rsi_14":74.06,"sma_20":31782.5,"sma_60":32533.33,"sma_120":36150.83},{"date":"2026-01-27","open":36050,"high":37450,"low":35200,"close":35750,"volume":325314,"rsi_14":69.2,"sma_20":32062.5,"sma_60":32531.67,"sma_120":36087.5},{"date":"2026-01-28","open":36950,"high":39700,"low":36100,"close":39400,"volume":616285,"rsi_14":75.25,"sma_20":32525.0,"sma_60":32580.0,"sma_120":36055.0},{"date":"2026-01-29","open":39850,"high":40300,"low":37150,"close":40000,"volume":367863,"rsi_14":76.14,"sma_20":32930.0,"sma_60":32638.33,"sma_120":36045.0},{"date":"2026-01-30","open":40400,"high":40600,"low":38000,"close":38050,"volume":328451,"rsi_14":69.55,"sma_20":33245.0,"sma_60":32684.17,"sma_120":36008.33},{"date":"2026-02-02","open":37650,"high":37700,"low":35900,"close":35900,"volume":245494,"rsi_14":59.04,"sma_20":33457.5,"sma_60":32707.5,"sma_120":35958.33},{"date":"2026-02-03","open":37500,"high":40300,"low":36900,"close":40100,"volume":221528,"rsi_14":68.62,"sma_20":33935.0,"sma_60":32845.83,"sma_120":35938.33},{"date":"2026-02-04","open":39900,"high":39900,"low":38400,"close":39300,"volume":157127,"rsi_14":69.76,"sma_20":34340.0,"sma_60":32984.17,"sma_120":35888.33},{"date":"2026-02-05","open":37600,"high":39650,"low":36500,"close":36550,"volume":233775,"rsi_14":61.68,"sma_20":34570.0,"sma_60":33045.83,"sma_120":35853.75},{"date":"2026-02-06","open":35700,"high":35950,"low":33200,"close":34350,"volume":276663,"rsi_14":55.07,"sma_20":34687.5,"sma_60":33075.83,"sma_120":35814.17},{"date":"2026-02-09","open":35050,"high":35950,"low":34550,"close":35800,"volume":151530,"rsi_14":57.63,"sma_20":34902.5,"sma_60":33107.5,"sma_120":35792.08},{"date":"2026-02-10","open":35800,"high":36250,"low":34750,"close":35100,"volume":105657,"rsi_14":57.95,"sma_20":35022.5,"sma_60":33128.33,"sma_120":35759.17},{"date":"2026-02-11","open":35900,"high":36200,"low":35100,"close":35400,"volume":89821,"rsi_14":57.39,"sma_20":35185.0,"sma_60":33176.67,"sma_120":35730.83},{"date":"2026-02-12","open":35400,"high":35750,"low":34300,"close":34650,"volume":110354,"rsi_14":51.93,"sma_20":35367.5,"sma_60":33190.83,"sma_120":35696.25},{"date":"2026-02-13","open":34300,"high":34400,"low":33550,"close":33950,"volume":79631,"rsi_14":44.84,"sma_20":35515.0,"sma_60":33225.83,"sma_120":35661.67},{"date":"2026-02-19","open":34550,"high":36950,"low":34300,"close":36650,"volume":224107,"rsi_14":51.81,"sma_20":35757.5,"sma_60":33303.33,"sma_120":35655.42},{"date":"2026-02-20","open":36150,"high":36900,"low":35000,"close":35300,"volume":149098,"rsi_14":40.93,"sma_20":35935.0,"sma_60":33354.17,"sma_120":35627.92},{"date":"2026-02-23","open":35950,"high":35950,"low":34200,"close":34250,"volume":125250,"rsi_14":37.53,"sma_20":36102.5,"sma_60":33415.0,"sma_120":35581.67},{"date":"2026-02-24","open":34050,"high":34300,"low":33400,"close":33400,"volume":130176,"rsi_14":39.41,"sma_20":36195.0,"sma_60":33455.83,"sma_120":35528.33},{"date":"2026-02-25","open":33700,"high":34000,"low":33350,"close":33450,"volume":88438,"rsi_14":43.83,"sma_20":36182.5,"sma_60":33500.0,"sma_120":35478.75},{"date":"2026-02-26","open":34050,"high":34400,"low":32100,"close":32550,"volume":213373,"rsi_14":27.19,"sma_20":35995.0,"sma_60":33526.67,"sma_120":35357.5},{"date":"2026-02-27","open":32050,"high":33150,"low":31600,"close":33150,"volume":123014,"rsi_14":31.19,"sma_20":35865.0,"sma_60":33562.5,"sma_120":35375.42},{"date":"2026-03-03","open":32850,"high":32850,"low":30450,"close":30450,"volume":164113,"rsi_14":31.29,"sma_20":35417.5,"sma_60":33490.83,"sma_120":35309.17},{"date":"2026-03-04","open":29700,"high":29950,"low":25300,"close":25700,"volume":314407,"rsi_14":27.06,"sma_20":34702.5,"sma_60":33348.33,"sma_120":35202.92},{"date":"2026-03-05","open":27050,"high":29650,"low":27000,"close":28250,"volume":327036,"rsi_14":31.08,"sma_20":34212.5,"sma_60":33212.5,"sma_120":35113.33},{"date":"2026-03-06","open":27800,"high":29450,"low":27000,"close":28650,"volume":169435,"rsi_14":33.59,"sma_20":33850.0,"sma_60":33095.0,"sma_120":35027.92},{"date":"2026-03-09","open":27100,"high":28600,"low":26450,"close":28300,"volume":140736,"rsi_14":31.98,"sma_20":33260.0,"sma_60":32981.67,"sma_120":34936.67},{"date":"2026-03-10","open":29550,"high":30800,"low":28750,"close":29800,"volume":161755,"rsi_14":38.14,"sma_20":32785.0,"sma_60":32904.17,"sma_120":34857.08},{"date":"2026-03-11","open":29850,"high":30150,"low":28250,"close":28950,"volume":110828,"rsi_14":37.86,"sma_20":32405.0,"sma_60":32819.17,"sma_120":34762.92},{"date":"2026-03-12","open":28700,"high":29350,"low":28600,"close":28850,"volume":108204,"rsi_14":28.33,"sma_20":32130.0,"sma_60":32739.17,"sma_120":34667.5},{"date":"2026-03-13","open":28100,"high":29150,"low":27500,"close":28650,"volume":58823,"rsi_14":30.27,"sma_20":31772.5,"sma_60":32664.17,"sma_120":34572.92},{"date":"2026-03-16","open":28650,"high":29450,"low":28500,"close":29000,"volume":67624,"rsi_14":33.75,"sma_20":31467.5,"sma_60":32579.17,"sma_120":34397.5},{"date":"2026-03-17","open":29300,"high":29600,"low":28600,"close":28600,"volume":62210,"rsi_14":34.71,"sma_20":31127.5,"sma_60":32539.17,"sma_120":34377.5},{"date":"2026-03-18","open":29300,"high":31150,"low":29000,"close":30800,"volume":128680,"rsi_14":42.58,"sma_20":30935.0,"sma_60":32498.33,"sma_120":34297.5},{"date":"2026-03-19","open":29800,"high":30050,"low":29200,"close":29200,"volume":90501,"rsi_14":40.97,"sma_20":30697.5,"sma_60":32460.83,"sma_120":34207.5},{"date":"2026-03-20","open":29650,"high":30100,"low":29100,"close":29850,"volume":77278,"rsi_14":41.13,"sma_20":30357.5,"sma_60":32441.67,"sma_120":34125.0},{"date":"2026-03-23","open":28500,"high":29000,"low":28050,"close":28250,"volume":77348,"rsi_14":43.71,"sma_20":30005.0,"sma_60":32406.67,"sma_120":34021.25},{"date":"2026-03-24","open":28850,"high":29550,"low":28600,"close":29000,"volume":79037,"rsi_14":62.22,"sma_20":29742.5,"sma_60":32372.5,"sma_120":33906.25},{"date":"2026-03-25","open":29050,"high":29800,"low":29050,"close":29050,"volume":57226,"rsi_14":53.64,"sma_20":29525.0,"sma_60":32333.33,"sma_120":33798.75},{"date":"2026-03-26","open":28900,"high":29000,"low":28000,"close":28000,"volume":71932,"rsi_14":47.21,"sma_20":29252.5,"sma_60":32288.33,"sma_120":33682.08},{"date":"2026-03-27","open":27500,"high":27850,"low":27100,"close":27800,"volume":55307,"rsi_14":47.83,"sma_20":29015.0,"sma_60":32248.33,"sma_120":33560.0},{"date":"2026-03-30","open":26900,"high":27150,"low":26500,"close":26750,"volume":48319,"rsi_14":36.2,"sma_20":28695.0,"sma_60":32193.33,"sma_120":33422.5},{"date":"2026-03-31","open":26150,"high":27200,"low":26000,"close":26400,"volume":72136,"rsi_14":37.91,"sma_20":28492.5,"sma_60":32130.83,"sma_120":33305.0},{"date":"2026-04-01","open":26750,"high":27400,"low":26500,"close":26950,"volume":119017,"rsi_14":41.36,"sma_20":28555.0,"sma_60":32077.5,"sma_120":33195.0},{"date":"2026-04-02","open":27000,"high":27400,"low":25200,"close":25850,"volume":116557,"rsi_14":38.24,"sma_20":28435.0,"sma_60":31976.67,"sma_120":33065.42},{"date":"2026-04-03","open":26050,"high":26500,"low":25650,"close":25650,"volume":49104,"rsi_14":35.74,"sma_20":28285.0,"sma_60":31875.0,"sma_120":32948.33},{"date":"2026-04-06","open":25650,"high":26050,"low":25300,"close":25300,"volume":50280,"rsi_14":35.9,"sma_20":28135.0,"sma_60":31769.17,"sma_120":32831.67},{"date":"2026-04-07","open":25500,"high":26450,"low":25150,"close":25200,"volume":62629,"rsi_14":20.83,"sma_20":27905.0,"sma_60":31680.0,"sma_120":32702.92},{"date":"2026-04-08","open":26800,"high":27400,"low":26450,"close":27000,"volume":106851,"rsi_14":38.78,"sma_20":27807.5,"sma_60":31610.0,"sma_120":32595.83},{"date":"2026-04-09","open":26300,"high":26750,"low":26000,"close":26050,"volume":76371,"rsi_14":31.19,"sma_20":27667.5,"sma_60":31511.67,"sma_120":32491.67},{"date":"2026-04-10","open":26400,"high":26600,"low":25800,"close":26000,"volume":55444,"rsi_14":36.84,"sma_20":27535.0,"sma_60":31411.67,"sma_120":32387.08},{"date":"2026-04-13","open":25550,"high":26550,"low":25400,"close":26100,"volume":47958,"rsi_14":31.65,"sma_20":27390.0,"sma_60":31321.67,"sma_120":32290.83},{"date":"2026-04-14","open":26400,"high":27000,"low":26400,"close":26550,"volume":56723,"rsi_14":34.94,"sma_20":27287.5,"sma_60":31219.17,"sma_120":32209.58},{"date":"2026-04-15","open":27000,"high":27450,"low":26700,"close":26800,"volume":71049,"rsi_14":42.0,"sma_20":27087.5,"sma_60":31130.0,"sma_120":32128.75},{"date":"2026-04-16","open":27800,"high":28350,"low":27700,"close":27700,"volume":58338,"rsi_14":49.39,"sma_20":27012.5,"sma_60":31075.0,"sma_120":32054.58},{"date":"2026-04-17","open":27550,"high":27800,"low":27300,"close":27600,"volume":56846,"rsi_14":55.86,"sma_20":26900.0,"sma_60":31005.0,"sma_120":31979.58},{"date":"2026-04-20","open":27350,"high":28000,"low":27000,"close":27500,"volume":59737,"rsi_14":57.86,"sma_20":26862.5,"sma_60":30934.17,"sma_120":31908.75},{"date":"2026-04-21","open":27800,"high":27850,"low":27100,"close":27250,"volume":56573,"rsi_14":52.24,"sma_20":26775.0,"sma_60":30873.33,"sma_120":31836.25},{"date":"2026-04-22","open":27150,"high":27300,"low":26650,"close":27000,"volume":69142,"rsi_14":59.83,"sma_20":26672.5,"sma_60":30797.5,"sma_120":31755.42},{"date":"2026-04-23","open":27250,"high":27650,"low":26650,"close":27000,"volume":45983,"rsi_14":61.95,"sma_20":26622.5,"sma_60":30685.83,"sma_120":31670.42},{"date":"2026-04-24","open":26800,"high":27350,"low":26800,"close":26950,"volume":41569,"rsi_14":65.42,"sma_20":26580.0,"sma_60":30530.0,"sma_120":31578.33},{"date":"2026-04-27","open":26950,"high":27550,"low":26750,"close":26750,"volume":87349,"rsi_14":64.22,"sma_20":26580.0,"sma_60":30380.0,"sma_120":31496.25},{"date":"2026-04-28","open":26650,"high":26900,"low":26400,"close":26400,"volume":89734,"rsi_14":42.5,"sma_20":26580.0,"sma_60":30163.33,"sma_120":31417.5},{"date":"2026-04-29","open":26650,"high":26700,"low":25850,"close":25950,"volume":97253,"rsi_14":48.57,"sma_20":26530.0,"sma_60":29929.17,"sma_120":31283.75},{"date":"2026-04-30","open":26000,"high":26400,"low":25100,"close":25100,"volume":122726,"rsi_14":30.67,"sma_20":26677.5,"sma_60":26675.83,"sma_120":28252.92},{"date":"2026-05-04","open":25300,"high":25950,"low":25250,"close":25600,"volume":62779,"rsi_14":44.68,"sma_20":26490.0,"sma_60":29541.67,"sma_120":31153.75},{"date":"2026-05-06","open":26000,"high":26250,"low":25100,"close":25100,"volume":101939,"rsi_14":34.74,"sma_20":26480.0,"sma_60":29291.67,"sma_120":31075.42},{"date":"2026-05-07","open":25100,"high":26150,"low":24950,"close":26000,"volume":97067,"rsi_14":42.59,"sma_20":26520.0,"sma_60":29070.0,"sma_120":31027.08},{"date":"2026-05-08","open":26350,"high":26500,"low":25550,"close":25850,"volume":63695,"rsi_14":30.11,"sma_20":26462.5,"sma_60":28891.67,"sma_120":30968.75},{"date":"2026-05-11","open":25750,"high":25850,"low":23150,"close":23150,"volume":295684,"rsi_14":19.31,"sma_20":26317.5,"sma_60":28705.0,"sma_120":30890.42},{"date":"2026-05-12","open":23200,"high":23250,"low":21750,"close":22400,"volume":218543,"rsi_14":17.72,"sma_20":26137.5,"sma_60":28481.67,"sma_120":30794.58},{"date":"2026-05-13","open":22400,"high":22600,"low":21650,"close":22350,"volume":185755,"rsi_14":18.18,"sma_20":25950.0,"sma_60":28269.17,"sma_120":30698.75},{"date":"2026-05-14","open":22000,"high":23400,"low":22000,"close":23200,"volume":157426,"rsi_14":27.11,"sma_20":25782.5,"sma_60":28065.83,"sma_120":30621.25},{"date":"2026-05-15","open":23450,"high":23600,"low":21400,"close":21750,"volume":178674,"rsi_14":23.08,"sma_20":25530.0,"sma_60":27850.83,"sma_120":30520.83},{"date":"2026-05-18","open":21750,"high":22150,"low":20600,"close":21700,"volume":203981,"rsi_14":23.08,"sma_20":25230.0,"sma_60":27646.67,"sma_120":30436.25},{"date":"2026-05-19","open":22100,"high":22900,"low":21750,"close":22150,"volume":117166,"rsi_14":27.0,"sma_20":24957.5,"sma_60":27405.0,"sma_120":30354.17},{"date":"2026-05-20","open":22000,"high":22150,"low":21000,"close":21100,"volume":95295,"rsi_14":25.23,"sma_20":24637.5,"sma_60":27168.33,"sma_120":30261.25},{"date":"2026-05-21","open":21300,"high":21900,"low":20600,"close":20850,"volume":156715,"rsi_14":25.71,"sma_20":24317.5,"sma_60":26945.0,"sma_120":30180.0},{"date":"2026-05-22","open":20850,"high":22250,"low":20850,"close":21200,"volume":143028,"rsi_14":30.5,"sma_20":24027.5,"sma_60":26741.67,"sma_120":30098.75},{"date":"2026-05-26","open":21600,"high":21650,"low":20150,"close":21100,"volume":114603,"rsi_14":26.56,"sma_20":23732.5,"sma_60":26535.83,"sma_120":30017.92},{"date":"2026-05-27","open":21250,"high":21250,"low":19750,"close":20000,"volume":191392,"rsi_14":25.0,"sma_20":23385.0,"sma_60":26326.67,"sma_120":29925.83},{"date":"2026-05-28","open":19860,"high":20250,"low":19110,"close":19930,"volume":191340,"rsi_14":17.61,"sma_20":23044.0,"sma_60":26106.33,"sma_120":29834.42},{"date":"2026-05-29","open":19980,"high":21100,"low":19980,"close":20750,"volume":438072,"rsi_14":24.6,"sma_20":22761.5,"sma_60":25944.67,"sma_120":29717.75},{"date":"2026-06-01","open":20450,"high":22850,"low":20100,"close":21850,"volume":234199,"rsi_14":42.3,"sma_20":22556.5,"sma_60":25880.5,"sma_120":29614.42},{"date":"2026-06-02","open":21850,"high":21900,"low":20000,"close":20700,"volume":187676,"rsi_14":40.38,"sma_20":22336.5,"sma_60":25754.67,"sma_120":29483.58},{"date":"2026-06-04","open":19500,"high":21100,"low":19500,"close":20850,"volume":138699,"rsi_14":41.61,"sma_20":22099.0,"sma_60":25624.67,"sma_120":29359.83},{"date":"2026-06-05","open":20450,"high":20450,"low":19250,"close":19260,"volume":87021,"rsi_14":29.65,"sma_20":21807.0,"sma_60":25474.0,"sma_120":29227.83},{"date":"2026-06-08","open":19000,"high":19030,"low":17750,"close":18460,"volume":178863,"rsi_14":31.78,"sma_20":21430.0,"sma_60":25285.0,"sma_120":29094.58},{"date":"2026-06-09","open":18140,"high":19830,"low":17920,"close":19430,"volume":220813,"rsi_14":38.59,"sma_20":21109.0,"sma_60":25126.33,"sma_120":28972.75},{"date":"2026-06-10","open":18910,"high":19450,"low":18390,"close":18880,"volume":109571,"rsi_14":33.73,"sma_20":20895.5,"sma_60":24960.17,"sma_120":28849.67},{"date":"2026-06-11","open":18310,"high":19370,"low":18120,"close":19370,"volume":182100,"rsi_14":40.89,"sma_20":20744.0,"sma_60":24805.5,"sma_120":28734.83},{"date":"2026-06-12","open":19820,"high":19970,"low":18940,"close":19000,"volume":117104,"rsi_14":40.37,"sma_20":20576.5,"sma_60":24638.83,"sma_120":28624.42},{"date":"2026-06-15","open":19210,"high":20200,"low":19210,"close":19910,"volume":69871,"rsi_14":43.66,"sma_20":20412.0,"sma_60":24494.0,"sma_120":28516.58},{"date":"2026-06-16","open":19790,"high":19950,"low":19250,"close":19670,"volume":82898,"rsi_14":43.06,"sma_20":20308.0,"sma_60":24308.5,"sma_120":28403.42},{"date":"2026-06-17","open":19550,"high":20400,"low":19250,"close":19920,"volume":63158,"rsi_14":57.21,"sma_20":19800.0,"sma_60":23255.0,"sma_120":27751.67},{"date":"2026-06-18","open":19990,"high":20000,"low":19500,"close":19560,"volume":63172,"rsi_14":48.1,"sma_20":20089.5,"sma_60":23982.33,"sma_120":28212.0},{"date":"2026-06-19","open":19460,"high":19600,"low":18420,"close":18460,"volume":74797,"rsi_14":38.58,"sma_20":19957.5,"sma_60":23819.17,"sma_120":28112.92},{"date":"2026-06-22","open":18080,"high":19000,"low":17980,"close":18080,"volume":63908,"rsi_14":29.75,"sma_20":19819.0,"sma_60":23637.17,"sma_120":28004.83},{"date":"2026-06-23","open":17930,"high":18200,"low":17220,"close":17250,"volume":125505,"rsi_14":30.81,"sma_20":19621.5,"sma_60":23440.5,"sma_120":27886.92},{"date":"2026-06-24","open":17210,"high":17880,"low":16900,"close":17420,"volume":59011,"rsi_14":30.97,"sma_20":19437.5,"sma_60":23264.17,"sma_120":27776.25},{"date":"2026-06-25","open":17260,"high":17750,"low":16500,"close":17050,"volume":112670,"rsi_14":35.82,"sma_20":19290.0,"sma_60":23085.0,"sma_120":27666.67},{"date":"2026-06-26","open":16710,"high":16870,"low":16250,"close":16620,"volume":93222,"rsi_14":37.6,"sma_20":19124.5,"sma_60":22916.17,"sma_120":27554.75},{"date":"2026-06-29","open":16260,"high":19870,"low":16260,"close":19680,"volume":164371,"rsi_14":51.31,"sma_20":19071.0,"sma_60":22804.17,"sma_120":27467.5},{"date":"2026-06-30","open":19280,"high":19480,"low":17720,"close":17780,"volume":102512,"rsi_14":44.94,"sma_20":18867.5,"sma_60":22651.33,"sma_120":27364.42},{"date":"2026-07-01","open":18000,"high":19180,"low":17760,"close":17870,"volume":74281,"rsi_14":42.83,"sma_20":18726.0,"sma_60":22518.33,"sma_120":27247.5},{"date":"2026-07-02","open":17850,"high":18770,"low":17380,"close":17940,"volume":72028,"rsi_14":44.78,"sma_20":18580.5,"sma_60":22389.83,"sma_120":27132.42},{"date":"2026-07-03","open":18000,"high":18390,"low":17150,"close":17700,"volume":60490,"rsi_14":38.36,"sma_20":18502.5,"sma_60":22263.17,"sma_120":27016.17},{"date":"2026-07-06","open":17510,"high":18150,"low":17160,"close":17430,"volume":32203,"rsi_14":38.24,"sma_20":18451.0,"sma_60":22133.67,"sma_120":26906.83},{"date":"2026-07-07","open":17440,"high":18100,"low":16710,"close":17200,"volume":72598,"rsi_14":35.68,"sma_20":18339.5,"sma_60":21970.33,"sma_120":26790.17},{"date":"2026-07-08","open":16710,"high":17500,"low":16570,"close":16690,"volume":49879,"rsi_14":35.13,"sma_20":18230.0,"sma_60":21814.33,"sma_120":26663.0},{"date":"2026-07-09","open":16470,"high":17310,"low":16170,"close":16390,"volume":145506,"rsi_14":38.31,"sma_20":18081.0,"sma_60":21654.17,"sma_120":26532.92},{"date":"2026-07-10","open":16550,"high":17580,"low":16550,"close":17330,"volume":71563,"rsi_14":46.01,"sma_20":17997.5,"sma_60":21508.0,"sma_120":26414.83},{"date":"2026-07-13","open":17580,"high":17980,"low":16520,"close":16600,"volume":62102,"rsi_14":46.51,"sma_20":17832.0,"sma_60":21342.17,"sma_120":26280.67},{"date":"2026-07-14","open":16600,"high":16790,"low":15940,"close":16300,"volume":91015,"rsi_14":44.07,"sma_20":17663.5,"sma_60":21167.17,"sma_120":26148.58},{"date":"2026-07-15","open":16450,"high":17400,"low":16330,"close":16690,"volume":104714,"rsi_14":48.1,"sma_20":17502.0,"sma_60":20983.67,"sma_120":26029.33},{"date":"2026-07-16","open":16670,"high":16670,"low":16020,"close":16130,"volume":67784,"rsi_14":47.45,"sma_20":17330.5,"sma_60":20792.5,"sma_120":25898.75},{"date":"2026-07-20","open":15900,"high":15960,"low":15250,"close":15270,"volume":52946,"rsi_14":20.16,"sma_20":17171.0,"sma_60":20588.67,"sma_120":25761.42},{"date":"2026-07-21","open":15210,"high":15900,"low":15010,"close":15610,"volume":51183,"rsi_14":31.39,"sma_20":17047.5,"sma_60":20394.67,"sma_120":25634.0},{"date":"2026-07-22","open":15700,"high":16170,"low":15610,"close":15640,"volume":60525,"rsi_14":30.68,"sma_20":16967.0,"sma_60":20205.33,"sma_120":25501.42},{"date":"2026-07-23","open":15730,"high":17420,"low":15710,"close":17420,"volume":91724,"rsi_14":46.52,"sma_20":16967.0,"sma_60":20045.67,"sma_120":25365.75},{"date":"2026-07-24","open":17030,"high":17420,"low":16480,"close":16570,"volume":47533,"rsi_14":43.02,"sma_20":16943.0,"sma_60":19872.67,"sma_120":25201.33},{"date":"2026-07-27","open":17990,"high":18470,"low":17110,"close":17800,"volume":89485,"rsi_14":52.04,"sma_20":17002.0,"sma_60":19723.5,"sma_120":25051.75},{"date":"2026-07-28","open":17640,"high":18250,"low":16830,"close":17230,"volume":75683,"rsi_14":50.16,"sma_20":16879.5,"sma_60":19570.67,"sma_120":24867.0},{"date":"2026-07-29","open":17400,"high":17400,"low":15410,"close":16080,"volume":111847,"rsi_14":46.96,"sma_20":16794.5,"sma_60":19406.17,"sma_120":24667.67},{"date":"2026-07-30","open":15390,"high":16990,"low":15390,"close":15750,"volume":94930,"rsi_14":46.82,"sma_20":16688.5,"sma_60":19250.33,"sma_120":24481.83},{"date":"2026-07-31","open":16350,"high":17240,"low":16180,"close":16850,"volume":80584,"rsi_14":47.65,"sma_20":16634.0,"sma_60":19104.5,"sma_120":24323.08},{"date":"2026-08-03","open":16250,"high":18350,"low":16200,"close":17540,"volume":84334,"rsi_14":54.62,"sma_20":16626.0,"sma_60":18978.5,"sma_120":24135.08},{"date":"2026-08-04","open":18000,"high":18870,"low":18000,"close":18420,"volume":117324,"rsi_14":59.85,"sma_20":16675.5,"sma_60":18852.17,"sma_120":23961.08},{"date":"2026-08-05","open":18450,"high":18820,"low":17835,"close":17870,"volume":73254,"rsi_14":55.4,"sma_20":16709.0,"sma_60":18719.17,"sma_120":23805.42},{"date":"2026-08-06","open":17880,"high":18640,"low":17510,"close":18420,"volume":71464,"rsi_14":60.49,"sma_20":16795.5,"sma_60":18640.33,"sma_120":23672.67},{"date":"2026-08-07","open":18080,"high":18200,"low":17060,"close":17700,"volume":76883,"rsi_14":61.28,"sma_20":16861.0,"sma_60":18562.0,"sma_120":23521.83},{"date":"2026-08-10","open":17660,"high":18260,"low":17580,"close":18240,"volume":73445,"rsi_14":61.99,"sma_20":16906.5,"sma_60":18493.5,"sma_120":23381.33},{"date":"2026-08-11","open":18060,"high":18640,"low":17910,"close":18440,"volume":70738,"rsi_14":62.57,"sma_20":16998.5,"sma_60":18414.17,"sma_120":23240.0},{"date":"2026-08-12","open":18400,"high":18700,"low":17920,"close":18130,"volume":37355,"rsi_14":53.67,"sma_20":17090.0,"sma_60":18353.83,"sma_120":23102.33},{"date":"2026-08-13","open":17990,"high":18240,"low":17680,"close":18060,"volume":41298,"rsi_14":58.38,"sma_20":17158.5,"sma_60":18293.17,"sma_120":22969.92},{"date":"2026-08-14","open":17920,"high":18550,"low":17500,"close":17840,"volume":50020,"rsi_14":50.25,"sma_20":17244.0,"sma_60":18221.33,"sma_120":22813.17},{"date":"2026-08-18","open":17750,"high":17750,"low":16500,"close":16570,"volume":106369,"rsi_14":46.15,"sma_20":17309.0,"sma_60":18145.83,"sma_120":22657.08},{"date":"2026-08-19","open":16320,"high":16790,"low":15830,"close":16460,"volume":54416,"rsi_14":52.52,"sma_20":17351.5,"sma_60":18072.67,"sma_120":22508.83},{"date":"2026-08-20","open":16740,"high":17390,"low":16740,"close":16900,"volume":40713,"rsi_14":57.52,"sma_20":17414.5,"sma_60":18001.0,"sma_120":22371.33},{"date":"2026-08-21","open":16610,"high":16610,"low":16020,"close":16330,"volume":58343,"rsi_14":46.35,"sma_20":17360.0,"sma_60":17921.5,"sma_120":22228.67},{"date":"2026-08-24","open":16170,"high":16990,"low":16080,"close":16660,"volume":38213,"rsi_14":43.49,"sma_20":17364.5,"sma_60":17865.83,"sma_120":22096.25},{"date":"2026-08-25","open":16660,"high":16810,"low":15910,"close":16810,"volume":35246,"rsi_14":36.65,"sma_20":17315.0,"sma_60":17813.83,"sma_120":21960.08},{"date":"2026-08-26","open":16620,"high":17000,"low":16520,"close":16890,"volume":34988,"rsi_14":41.19,"sma_20":17298.0,"sma_60":17749.5,"sma_120":21847.08},{"date":"2026-08-27","open":17060,"high":17270,"low":16690,"close":17020,"volume":28372,"rsi_14":36.38,"sma_20":17345.0,"sma_60":17669.0,"sma_120":21774.75},{"date":"2026-08-28","open":17230,"high":17320,"low":16760,"close":17120,"volume":38781,"rsi_14":43.58,"sma_20":17413.5,"sma_60":17609.33,"sma_120":21682.0},{"date":"2026-08-31","open":16830,"high":17110,"low":16420,"close":16990,"volume":40721,"rsi_14":34.79,"sma_20":17420.5,"sma_60":17545.0,"sma_120":21584.83},{"date":"2026-09-01","open":16750,"high":17080,"low":16610,"close":16740,"volume":47207,"rsi_14":29.57,"sma_20":17380.5,"sma_60":17503.0,"sma_120":21488.5},{"date":"2026-09-02","open":16410,"high":16490,"low":16040,"close":16040,"volume":52446,"rsi_14":27.03,"sma_20":17261.5,"sma_60":17462.67,"sma_120":21373.83},{"date":"2026-09-03","open":16190,"high":16420,"low":15760,"close":15810,"volume":40180,"rsi_14":26.11,"sma_20":17158.5,"sma_60":17402.33,"sma_120":21264.33},{"date":"2026-09-04","open":15970,"high":16290,"low":15880,"close":16120,"volume":29105,"rsi_14":32.08,"sma_20":17043.5,"sma_60":17356.33,"sma_120":21158.25},{"date":"2026-09-07","open":16180,"high":16440,"low":15900,"close":16130,"volume":22698,"rsi_14":43.79,"sma_20":16965.0,"sma_60":17302.33,"sma_120":21053.92},{"date":"2026-09-08","open":16140,"high":16480,"low":15900,"close":15920,"volume":58244,"rsi_14":42.58,"sma_20":16849.0,"sma_60":17251.0,"sma_120":20944.92},{"date":"2026-09-09","open":15810,"high":15910,"low":15520,"close":15540,"volume":71595,"rsi_14":31.01,"sma_20":16704.0,"sma_60":17178.17,"sma_120":20836.08},{"date":"2026-09-10","open":15460,"high":15820,"low":15220,"close":15510,"volume":126313,"rsi_14":36.51,"sma_20":16573.0,"sma_60":17108.83,"sma_120":20708.67},{"date":"2026-09-11","open":15250,"high":15730,"low":15250,"close":15500,"volume":49391,"rsi_14":28.68,"sma_20":16445.0,"sma_60":17035.17,"sma_120":20594.5},{"date":"2026-09-14","open":15250,"high":15950,"low":15150,"close":15530,"volume":49057,"rsi_14":25.38,"sma_20":16329.5,"sma_60":16968.0,"sma_120":20475.17},{"date":"2026-09-15","open":15580,"high":15980,"low":15570,"close":15820,"volume":32948,"rsi_14":30.96,"sma_20":16292.0,"sma_60":16924.0,"sma_120":20371.58},{"date":"2026-09-16","open":15660,"high":15890,"low":15370,"close":15510,"volume":34021,"rsi_14":24.75,"sma_20":16244.5,"sma_60":16881.17,"sma_120":20259.17},{"date":"2026-09-17","open":15440,"high":15520,"low":15290,"close":15380,"volume":18913,"rsi_14":21.19,"sma_20":16168.5,"sma_60":16850.0,"sma_120":20145.25},{"date":"2026-09-18","open":15390,"high":15630,"low":14890,"close":15070,"volume":75490,"rsi_14":20.0,"sma_20":16105.5,"sma_60":16810.83,"sma_120":20037.5},{"date":"2026-09-21","open":14900,"high":15280,"low":14890,"close":15190,"volume":43721,"rsi_14":24.76,"sma_20":16032.0,"sma_60":16779.83,"sma_120":19932.42},{"date":"2026-09-22","open":15270,"high":15400,"low":14870,"close":15080,"volume":60768,"rsi_14":30.65,"sma_20":15945.5,"sma_60":16754.17,"sma_120":19835.17},{"date":"2026-09-23","open":15370,"high":18510,"low":15370,"close":17800,"volume":951709,"rsi_14":70.02,"sma_20":15991.0,"sma_60":16722.83,"sma_120":19763.5},{"date":"2026-09-28","open":17530,"high":19560,"low":17040,"close":18650,"volume":736213,"rsi_14":72.96,"sma_20":16072.5,"sma_60":16737.33,"sma_120":19694.33},{"date":"2026-09-29","open":18780,"high":19200,"low":18120,"close":18750,"volume":194493,"rsi_14":73.39,"sma_20":16154.0,"sma_60":16752.0,"sma_120":19635.17},{"date":"2026-09-30","open":18700,"high":18880,"low":18250,"close":18760,"volume":171369,"rsi_14":76.3,"sma_20":16242.5,"sma_60":16765.67,"sma_120":19577.75},{"date":"2026-10-01","open":18560,"high":21450,"low":18560,"close":21400,"volume":583642,"rsi_14":88.25,"sma_20":16475.5,"sma_60":16827.33,"sma_120":19545.25},{"date":"2026-10-02","open":21200,"high":21600,"low":17860,"close":20500,"volume":1414991,"rsi_14":79.25,"sma_20":16698.5,"sma_60":16878.5,"sma_120":19506.08},{"date":"2026-10-06","open":20500,"high":24250,"low":20250,"close":22850,"volume":925287,"rsi_14":83.81,"sma_20":17050.5,"sma_60":16972.67,"sma_120":19471.5},{"date":"2026-10-07","open":22750,"high":23400,"low":21750,"close":22350,"volume":386097,"rsi_14":80.07,"sma_20":17362.0,"sma_60":17067.0,"sma_120":19440.67},{"date":"2026-10-08","open":23000,"high":24000,"low":21650,"close":22250,"volume":245427,"rsi_14":78.83,"sma_20":17668.0,"sma_60":17164.67,"sma_120":19409.42},{"date":"2026-10-12","open":22200,"high":22650,"low":18140,"close":18160,"volume":941284,"rsi_14":58.87,"sma_20":17780.0,"sma_60":17178.5,"sma_120":19343.25},{"date":"2026-10-13","open":17700,"high":17930,"low":16450,"close":17280,"volume":426178,"rsi_14":56.06,"sma_20":17867.0,"sma_60":17189.83,"sma_120":19266.0},{"date":"2026-10-14","open":17360,"high":17830,"low":17050,"close":17230,"volume":259723,"rsi_14":57.0,"sma_20":17953.0,"sma_60":17205.33,"sma_120":19186.25},{"date":"2026-10-15","open":16380,"high":16850,"low":15420,"close":15460,"volume":211222,"rsi_14":50.79,"sma_20":17951.0,"sma_60":17184.83,"sma_120":19084.25},{"date":"2026-10-16","open":15890,"high":16880,"low":15620,"close":16450,"volume":182721,"rsi_14":53.82,"sma_20":17997.0,"sma_60":17190.17,"sma_120":18991.33},{"date":"2026-10-19","open":16250,"high":16930,"low":16070,"close":16890,"volume":89368,"rsi_14":47.1,"sma_20":18050.5,"sma_60":17217.17,"sma_120":18902.92},{"date":"2026-10-20","open":16580,"high":16870,"low":16090,"close":16390,"volume":130460,"rsi_14":42.62,"sma_20":18094.5,"sma_60":17230.17,"sma_120":18812.42},{"date":"2026-10-21","open":16890,"high":17810,"low":16820,"close":17450,"volume":211290,"rsi_14":46.01,"sma_20":18198.0,"sma_60":17260.33,"sma_120":18732.83},{"date":"2026-10-22","open":17230,"high":18880,"low":17120,"close":18430,"volume":431453,"rsi_14":49.04,"sma_20":18366.0,"sma_60":17277.17,"sma_120":18661.42},{"date":"2026-10-23","open":18420,"high":19189,"low":17681,"close":18170,"volume":223890}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":54.08,"pbr":7.36,"ttm_eps":null,"close":40400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.38,"ttm_eps":null,"close":30350.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":34.89,"pbr":5.58,"ttm_eps":null,"close":33900.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":43.4,"pbr":8.15,"ttm_eps":null,"close":50300.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":33.99,"pbr":6.88,"ttm_eps":null,"close":48350.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":27.04,"pbr":5.68,"ttm_eps":null,"close":41400.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.66,"pbr":4.02,"ttm_eps":null,"close":30150.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.9,"pbr":3.57,"ttm_eps":null,"close":26400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.98,"pbr":2.36,"ttm_eps":null,"close":17780.0}],"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":"카페24","phase":"above-fold","symbol_resolved":true}