{"status":"ok","report":{"price_analysis":{"current":12250.0,"change_1d":-3.2,"change_7d":-5.8,"change_30d":-20.4,"high_30d":16210.0,"low_30d":12250.0,"position_in_range":0.0,"support":12646.0,"resistance":15814.0},"summary":"데브시스터즈(194480)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1494.68억. 현재가 12,280원, 전일 대비 -2.9%, 30일 -20.4%. ROE -10.7%. 기술적 시그널: RSI 24(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.56만, 기관 순매수 7281.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -10.7%로 적자 상태입니다. 시가총액 1494.68억. 매출 2256.60억, 영업이익 -465.15억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.07,"roe":-10.7,"eps":-1359.0,"revenue":225659954814.0,"operating_income":-46514698876.0,"net_income":-39743507083.0,"market_cap":149103080000,"profit_margin":-17.61,"roa":-5.34,"operating_margin":-20.61,"gross_margin":null,"debt_ratio":1.002404687673133,"total_assets":280173784055.0,"total_equity":139918661687.0,"total_debt":140255122368.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-718.93)가 시그널선(-725.54)을 상회합니다(골든크로스). 현재가가 SMA20(13594)과 SMA60(15980) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12371~14818 (현재 위치 -4%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 24","rsi_14":24.344569288389522,"macd":-718.9316130671414,"macd_signal":-725.5438130390054,"sma_20":13594.5,"sma_60":15980.333333333334,"bb_upper":14818.158040467188,"bb_lower":12370.841959532812,"atr_14":590.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.56만, 기관 순매수 7281.00. 30일 누적: 외국인 8.87만, 기관 -15.13만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":25592.0,"institutional_flow":7281.0,"data":[{"date":"2026-10-22","foreign_net":4930.0,"institution_net":158.0,"retail_net":-5088.0},{"date":"2026-10-21","foreign_net":-2811.0,"institution_net":521.0,"retail_net":2290.0},{"date":"2026-10-20","foreign_net":3801.0,"institution_net":-3304.0,"retail_net":-497.0},{"date":"2026-10-19","foreign_net":8428.0,"institution_net":6620.0,"retail_net":-15048.0},{"date":"2026-10-16","foreign_net":11244.0,"institution_net":3286.0,"retail_net":-14530.0},{"date":"2026-10-15","foreign_net":-2355.0,"institution_net":1006.0,"retail_net":1349.0},{"date":"2026-10-14","foreign_net":12500.0,"institution_net":-4531.0,"retail_net":-7969.0},{"date":"2026-10-13","foreign_net":1671.0,"institution_net":2630.0,"retail_net":-4301.0},{"date":"2026-10-12","foreign_net":1884.0,"institution_net":-457.0,"retail_net":-1427.0},{"date":"2026-10-08","foreign_net":-954.0,"institution_net":-5290.0,"retail_net":6244.0},{"date":"2026-10-07","foreign_net":903.0,"institution_net":-1178.0,"retail_net":275.0},{"date":"2026-10-06","foreign_net":-4413.0,"institution_net":2679.0,"retail_net":1734.0},{"date":"2026-10-02","foreign_net":-10246.0,"institution_net":2775.0,"retail_net":7471.0},{"date":"2026-10-01","foreign_net":-4216.0,"institution_net":2198.0,"retail_net":2018.0},{"date":"2026-09-30","foreign_net":-10459.0,"institution_net":-774.0,"retail_net":11233.0},{"date":"2026-09-29","foreign_net":4939.0,"institution_net":-2256.0,"retail_net":-2683.0},{"date":"2026-09-28","foreign_net":13466.0,"institution_net":-2212.0,"retail_net":-11254.0},{"date":"2026-09-23","foreign_net":3224.0,"institution_net":-1929.0,"retail_net":-1295.0},{"date":"2026-09-22","foreign_net":11074.0,"institution_net":-19709.0,"retail_net":8635.0},{"date":"2026-09-21","foreign_net":5854.0,"institution_net":-13602.0,"retail_net":7748.0},{"date":"2026-09-18","foreign_net":4186.0,"institution_net":-2006.0,"retail_net":-2180.0},{"date":"2026-09-17","foreign_net":12492.0,"institution_net":-10175.0,"retail_net":-2317.0},{"date":"2026-09-16","foreign_net":-16313.0,"institution_net":-20695.0,"retail_net":37008.0},{"date":"2026-09-15","foreign_net":3217.0,"institution_net":6228.0,"retail_net":-9445.0},{"date":"2026-09-14","foreign_net":2117.0,"institution_net":-13820.0,"retail_net":11703.0},{"date":"2026-09-11","foreign_net":16049.0,"institution_net":-17928.0,"retail_net":1879.0},{"date":"2026-09-10","foreign_net":9299.0,"institution_net":-12914.0,"retail_net":3615.0},{"date":"2026-09-09","foreign_net":274.0,"institution_net":-19061.0,"retail_net":18787.0},{"date":"2026-09-08","foreign_net":-10136.0,"institution_net":-11451.0,"retail_net":21587.0},{"date":"2026-09-07","foreign_net":19003.0,"institution_net":-16080.0,"retail_net":-2923.0}],"periods":{"d1":{"foreign_net":4930.0,"institution_net":158.0,"retail_net":-5088.0},"d3":{"foreign_net":5920.0,"institution_net":-2625.0,"retail_net":-3295.0},"d7":{"foreign_net":35737.0,"institution_net":3756.0,"retail_net":-39493.0},"d14":{"foreign_net":20366.0,"institution_net":7113.0,"retail_net":-27479.0},"d30":{"foreign_net":88652.0,"institution_net":-151271.0,"retail_net":62619.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,359, PBR 1.07x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,359원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 -9.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.9,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.1,"unit":"%","percentile":61,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -10.7%","metrics":[{"name":"ROE","value":-10.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-20.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.3,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-20.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 3.1x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":3.12,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.92,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-35.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,359, PBR 1.07x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -9.9%"},"profitability":{"grade":"C","reason":"ROE -10.7%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-10.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-16.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.0,"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":-20.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.61,"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":["적자 상태 (ROE 음수)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.07,"per_5y_high":34.01,"per_5y_low":10.56,"per_5y_avg":22.23,"per_percentile":null,"pbr_5y_high":9.2,"pbr_5y_low":2.79,"pbr_5y_avg":5.44,"pbr_percentile":0.0,"per_5y_median":21.89,"pbr_5y_median":5.56,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.2},{"quarter":"2024-Q3","per":27.59,"pbr":5.56},{"quarter":"2024-Q4","per":10.56,"pbr":4.29},{"quarter":"2025-Q1","per":16.19,"pbr":6.08},{"quarter":"2025-Q2","per":15.21,"pbr":5.91},{"quarter":"2025-Q3","per":29.81,"pbr":6.57},{"quarter":"2025-Q4","per":34.01,"pbr":4.27},{"quarter":"2026-Q1","per":null,"pbr":4.27},{"quarter":"2026-Q2","per":null,"pbr":2.79},{"quarter":"현재","per":null,"pbr":1.07}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":58700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":39000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":27700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":41950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":43500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":49650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":30300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":27650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16350.0,"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":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":27.59,"eps":1413.33,"close":39000.0,"source":"reported"},{"date":"2024-10","per":25.68,"eps":1413.33,"close":36300.0,"source":"reported"},{"date":"2024-11","per":21.76,"eps":1413.33,"close":30750.0,"source":"reported"},{"date":"2024-12","per":10.56,"eps":2622.43,"close":27700.0,"source":"reported"},{"date":"2025-01","per":11.13,"eps":2622.43,"close":29200.0,"source":"reported"},{"date":"2025-02","per":13.02,"eps":2622.43,"close":34150.0,"source":"reported"},{"date":"2025-03","per":16.19,"eps":2590.94,"close":41950.0,"source":"reported"},{"date":"2025-04","per":15.28,"eps":2590.94,"close":39600.0,"source":"reported"},{"date":"2025-05","per":15.65,"eps":2590.94,"close":40550.0,"source":"reported"},{"date":"2025-06","per":15.21,"eps":2860.53,"close":43500.0,"source":"reported"},{"date":"2025-07","per":14.94,"eps":2860.53,"close":42750.0,"source":"reported"},{"date":"2025-08","per":17.44,"eps":2860.53,"close":49900.0,"source":"reported"},{"date":"2025-09","per":29.81,"eps":1665.67,"close":49650.0,"source":"reported"},{"date":"2025-10","per":25.4,"eps":1665.67,"close":42300.0,"source":"reported"},{"date":"2025-11","per":19.45,"eps":1665.67,"close":32400.0,"source":"reported"},{"date":"2025-12","per":34.01,"eps":890.8,"close":30300.0,"source":"reported"},{"date":"2026-01","per":43.16,"eps":890.8,"close":38450.0,"source":"reported"},{"date":"2026-02","per":43.56,"eps":890.8,"close":38800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":22.21,"std":9.85,"upper_1sd":32.06,"lower_1sd":12.37,"current":43.56,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-10.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:34.579922+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.10701010217274778,"dividend_yield":null,"eps":-1359.0,"revenue":52668441033.0,"operating_income":-15974564347.0,"net_income":-14972710283.0,"market_cap":null,"profit_margin":-0.2842823897828812,"operating_margin":-0.30330429444438955,"roa":-0.05344079687363167,"gross_margin":null,"total_equity":139918661687.0,"total_assets":280173784055.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.98,"pbr":1.59,"roe":-0.09748122297186497,"dividend_yield":null,"eps":-1243.96,"revenue":58471497546.0,"operating_income":-17373679304.0,"net_income":-15088127742.0,"market_cap":292900000000.0,"profit_margin":-0.2580424373453074,"operating_margin":-0.29713073947408286,"roa":-0.0515043545427796,"gross_margin":null,"total_equity":154779836383.0,"total_assets":292948584172.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06681365966866791,"dividend_yield":null,"eps":-933.44,"revenue":59644238892.0,"operating_income":-12437618895.0,"net_income":-11321818540.0,"market_cap":null,"profit_margin":-0.18982250004901277,"operating_margin":-0.2085300965533528,"roa":-0.03739941736179187,"gross_margin":null,"total_equity":169453650588.0,"total_assets":302727136909.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00908523911929979,"dividend_yield":null,"eps":135.14,"revenue":54875777343.0,"operating_income":-728836330.0,"net_income":1639149482.0,"market_cap":null,"profit_margin":0.029870182462373652,"operating_margin":-0.01328156730144199,"roa":0.005085385022726592,"gross_margin":null,"total_equity":180418969768.0,"total_assets":322325541660.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05873218244110609,"dividend_yield":null,"eps":851.59,"revenue":91975737546.0,"operating_income":10108303452.0,"net_income":10329115145.0,"market_cap":null,"profit_margin":0.11230260741137389,"operating_margin":0.10990184717947507,"roa":0.0354609686218488,"gross_margin":null,"total_equity":175868062716.0,"total_assets":291281246577.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06161183137426396,"dividend_yield":null,"eps":837.51,"revenue":89082593293.0,"operating_income":9408349968.0,"net_income":10158252932.0,"market_cap":null,"profit_margin":0.11403185017962676,"operating_margin":0.10561378626523771,"roa":0.03694161546140889,"gross_margin":null,"total_equity":164875036262.0,"total_assets":274981286149.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.012477150773411425,"dividend_yield":null,"eps":-158.57,"revenue":null,"operating_income":706571765.0,"net_income":-1923328524.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0073869755983749725,"gross_margin":null,"total_equity":154148055027.0,"total_assets":260367520968.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0856715665756913,"dividend_yield":null,"eps":1330.0,"revenue":null,"operating_income":13394582438.0,"net_income":14347522632.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.051447459240105,"gross_margin":null,"total_equity":167471230018.0,"total_assets":278877185461.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04141049606143913,"dividend_yield":null,"eps":582.0,"revenue":null,"operating_income":4944371654.0,"net_income":6310059739.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.023944787932132776,"gross_margin":null,"total_equity":152378269742.0,"total_assets":263525396712.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0656002176515226,"dividend_yield":null,"eps":869.0,"revenue":null,"operating_income":8139570864.0,"net_income":9537077081.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.03842021442120908,"gross_margin":null,"total_equity":145381790220.0,"total_assets":248230709398.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.12328352208007054,"dividend_yield":null,"eps":-1367.67,"revenue":null,"operating_income":-11807916758.0,"net_income":-16588714831.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.06919119837667352,"gross_margin":null,"total_equity":134557437613.0,"total_assets":239751806880.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.11371002379528176,"dividend_yield":null,"eps":-1631.0,"revenue":null,"operating_income":-18028666240.0,"net_income":-17438225326.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.06131463248377246,"gross_margin":null,"total_equity":153356975436.0,"total_assets":284405607921.0}],"current_price":12250.0,"change_pct":-3.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25550.0},{"date":"2016-10-25","close":25600.0},{"date":"2016-10-26","close":24200.0},{"date":"2016-10-27","close":24550.0},{"date":"2016-10-28","close":25300.0},{"date":"2016-10-31","close":26000.0},{"date":"2016-11-01","close":25200.0},{"date":"2016-11-02","close":23150.0},{"date":"2016-11-03","close":22250.0},{"date":"2016-11-04","close":23400.0},{"date":"2016-11-07","close":22700.0},{"date":"2016-11-08","close":22650.0},{"date":"2016-11-09","close":21200.0},{"date":"2016-11-10","close":22500.0},{"date":"2016-11-11","close":22750.0},{"date":"2016-11-14","close":21750.0},{"date":"2016-11-15","close":21500.0},{"date":"2016-11-16","close":21900.0},{"date":"2016-11-17","close":21750.0},{"date":"2016-11-18","close":20450.0},{"date":"2016-11-21","close":19350.0},{"date":"2016-11-22","close":19000.0},{"date":"2016-11-23","close":18250.0},{"date":"2016-11-24","close":18000.0},{"date":"2016-11-25","close":18000.0},{"date":"2016-11-28","close":18250.0},{"date":"2016-11-29","close":18300.0},{"date":"2016-11-30","close":18650.0},{"date":"2016-12-01","close":18050.0},{"date":"2016-12-02","close":17100.0},{"date":"2016-12-05","close":15100.0},{"date":"2016-12-06","close":15400.0},{"date":"2016-12-07","close":14900.0},{"date":"2016-12-08","close":15950.0},{"date":"2016-12-09","close":16050.0},{"date":"2016-12-12","close":15850.0},{"date":"2016-12-13","close":15900.0},{"date":"2016-12-14","close":15950.0},{"date":"2016-12-15","close":16000.0},{"date":"2016-12-16","close":15600.0},{"date":"2016-12-19","close":16000.0},{"date":"2016-12-20","close":15750.0},{"date":"2016-12-21","close":14900.0},{"date":"2016-12-22","close":14500.0},{"date":"2016-12-23","close":14300.0},{"date":"2016-12-26","close":14400.0},{"date":"2016-12-27","close":14500.0},{"date":"2016-12-28","close":14750.0},{"date":"2016-12-29","close":14900.0},{"date":"2017-01-02","close":14350.0},{"date":"2017-01-03","close":14850.0},{"date":"2017-01-04","close":15450.0},{"date":"2017-01-05","close":15350.0},{"date":"2017-01-06","close":15050.0},{"date":"2017-01-09","close":14750.0},{"date":"2017-01-10","close":14400.0},{"date":"2017-01-11","close":14300.0},{"date":"2017-01-12","close":14250.0},{"date":"2017-01-13","close":14800.0},{"date":"2017-01-16","close":14300.0},{"date":"2017-01-17","close":14300.0},{"date":"2017-01-18","close":14700.0},{"date":"2017-01-19","close":14600.0},{"date":"2017-01-20","close":14350.0},{"date":"2017-01-23","close":13750.0},{"date":"2017-01-24","close":13300.0},{"date":"2017-01-25","close":12700.0},{"date":"2017-01-26","close":12900.0},{"date":"2017-01-31","close":12800.0},{"date":"2017-02-01","close":14400.0},{"date":"2017-02-02","close":13900.0},{"date":"2017-02-03","close":14250.0},{"date":"2017-02-06","close":14200.0},{"date":"2017-02-07","close":13900.0},{"date":"2017-02-08","close":13350.0},{"date":"2017-02-09","close":13650.0},{"date":"2017-02-10","close":13800.0},{"date":"2017-02-13","close":14000.0},{"date":"2017-02-14","close":14000.0},{"date":"2017-02-15","close":14050.0},{"date":"2017-02-16","close":13900.0},{"date":"2017-02-17","close":13800.0},{"date":"2017-02-20","close":13600.0},{"date":"2017-02-21","close":14050.0},{"date":"2017-02-22","close":14300.0},{"date":"2017-02-23","close":14150.0},{"date":"2017-02-24","close":14000.0},{"date":"2017-02-27","close":13950.0},{"date":"2017-02-28","close":14000.0},{"date":"2017-03-02","close":13900.0},{"date":"2017-03-03","close":13250.0},{"date":"2017-03-06","close":13500.0},{"date":"2017-03-07","close":13250.0},{"date":"2017-03-08","close":13200.0},{"date":"2017-03-09","close":14950.0},{"date":"2017-03-10","close":14000.0},{"date":"2017-03-13","close":13750.0},{"date":"2017-03-14","close":13500.0},{"date":"2017-03-15","close":13250.0},{"date":"2017-03-16","close":13400.0},{"date":"2017-03-17","close":13450.0},{"date":"2017-03-20","close":13450.0},{"date":"2017-03-21","close":13750.0},{"date":"2017-03-22","close":14000.0},{"date":"2017-03-23","close":13750.0},{"date":"2017-03-24","close":13750.0},{"date":"2017-03-27","close":13500.0},{"date":"2017-03-28","close":13450.0},{"date":"2017-03-29","close":13550.0},{"date":"2017-03-30","close":14000.0},{"date":"2017-03-31","close":14000.0},{"date":"2017-04-03","close":14100.0},{"date":"2017-04-04","close":14750.0},{"date":"2017-04-05","close":15100.0},{"date":"2017-04-06","close":14650.0},{"date":"2017-04-07","close":14800.0},{"date":"2017-04-10","close":14250.0},{"date":"2017-04-11","close":13900.0},{"date":"2017-04-12","close":14050.0},{"date":"2017-04-13","close":14550.0},{"date":"2017-04-14","close":14400.0},{"date":"2017-04-17","close":14850.0},{"date":"2017-04-18","close":15050.0},{"date":"2017-04-19","close":16100.0},{"date":"2017-04-20","close":16050.0},{"date":"2017-04-21","close":17000.0},{"date":"2017-04-24","close":16400.0},{"date":"2017-04-25","close":16450.0},{"date":"2017-04-26","close":16400.0},{"date":"2017-04-27","close":16000.0},{"date":"2017-04-28","close":16700.0},{"date":"2017-05-02","close":16350.0},{"date":"2017-05-04","close":16550.0},{"date":"2017-05-08","close":17050.0},{"date":"2017-05-10","close":16950.0},{"date":"2017-05-11","close":16850.0},{"date":"2017-05-12","close":16300.0},{"date":"2017-05-15","close":16000.0},{"date":"2017-05-16","close":15200.0},{"date":"2017-05-17","close":14900.0},{"date":"2017-05-18","close":15200.0},{"date":"2017-05-19","close":15100.0},{"date":"2017-05-22","close":14800.0},{"date":"2017-05-23","close":14800.0},{"date":"2017-05-24","close":14900.0},{"date":"2017-05-25","close":14500.0},{"date":"2017-05-26","close":14900.0},{"date":"2017-05-29","close":14650.0},{"date":"2017-05-30","close":14750.0},{"date":"2017-05-31","close":14700.0},{"date":"2017-06-01","close":14500.0},{"date":"2017-06-02","close":14500.0},{"date":"2017-06-05","close":14200.0},{"date":"2017-06-07","close":14300.0},{"date":"2017-06-08","close":14000.0},{"date":"2017-06-09","close":13850.0},{"date":"2017-06-12","close":13350.0},{"date":"2017-06-13","close":13600.0},{"date":"2017-06-14","close":13500.0},{"date":"2017-06-15","close":13500.0},{"date":"2017-06-16","close":13850.0},{"date":"2017-06-19","close":13750.0},{"date":"2017-06-20","close":13600.0},{"date":"2017-06-21","close":13350.0},{"date":"2017-06-22","close":13050.0},{"date":"2017-06-23","close":13150.0},{"date":"2017-06-26","close":13050.0},{"date":"2017-06-27","close":13300.0},{"date":"2017-06-28","close":13400.0},{"date":"2017-06-29","close":13350.0},{"date":"2017-06-30","close":13350.0},{"date":"2017-07-03","close":13300.0},{"date":"2017-07-04","close":13350.0},{"date":"2017-07-05","close":13150.0},{"date":"2017-07-06","close":13200.0},{"date":"2017-07-07","close":13100.0},{"date":"2017-07-10","close":12850.0},{"date":"2017-07-11","close":12850.0},{"date":"2017-07-12","close":12750.0},{"date":"2017-07-13","close":12900.0},{"date":"2017-07-14","close":12750.0},{"date":"2017-07-17","close":12650.0},{"date":"2017-07-18","close":12750.0},{"date":"2017-07-19","close":12600.0},{"date":"2017-07-20","close":12800.0},{"date":"2017-07-21","close":13250.0},{"date":"2017-07-24","close":12900.0},{"date":"2017-07-25","close":12900.0},{"date":"2017-07-26","close":13000.0},{"date":"2017-07-27","close":12800.0},{"date":"2017-07-28","close":12800.0},{"date":"2017-07-31","close":12600.0},{"date":"2017-08-01","close":12850.0},{"date":"2017-08-02","close":12850.0},{"date":"2017-08-03","close":12700.0},{"date":"2017-08-04","close":12600.0},{"date":"2017-08-07","close":12600.0},{"date":"2017-08-08","close":12800.0},{"date":"2017-08-09","close":12450.0},{"date":"2017-08-10","close":12100.0},{"date":"2017-08-11","close":11750.0},{"date":"2017-08-14","close":11000.0},{"date":"2017-08-16","close":11000.0},{"date":"2017-08-17","close":11100.0},{"date":"2017-08-18","close":11000.0},{"date":"2017-08-21","close":10950.0},{"date":"2017-08-22","close":11000.0},{"date":"2017-08-23","close":11050.0},{"date":"2017-08-24","close":11250.0},{"date":"2017-08-25","close":11000.0},{"date":"2017-08-28","close":11000.0},{"date":"2017-08-29","close":10900.0},{"date":"2017-08-30","close":11100.0},{"date":"2017-08-31","close":11050.0},{"date":"2017-09-01","close":11250.0},{"date":"2017-09-04","close":11000.0},{"date":"2017-09-05","close":11000.0},{"date":"2017-09-06","close":11100.0},{"date":"2017-09-07","close":11100.0},{"date":"2017-09-08","close":11100.0},{"date":"2017-09-11","close":11100.0},{"date":"2017-09-12","close":11600.0},{"date":"2017-09-13","close":11500.0},{"date":"2017-09-14","close":11750.0},{"date":"2017-09-15","close":11850.0},{"date":"2017-09-18","close":12750.0},{"date":"2017-09-19","close":12600.0},{"date":"2017-09-20","close":13050.0},{"date":"2017-09-21","close":12300.0},{"date":"2017-09-22","close":11700.0},{"date":"2017-09-25","close":11250.0},{"date":"2017-09-26","close":11150.0},{"date":"2017-09-27","close":11300.0},{"date":"2017-09-28","close":11250.0},{"date":"2017-09-29","close":11650.0},{"date":"2017-10-10","close":11500.0},{"date":"2017-10-11","close":11500.0},{"date":"2017-10-12","close":11450.0},{"date":"2017-10-13","close":11500.0},{"date":"2017-10-16","close":11400.0},{"date":"2017-10-17","close":11350.0},{"date":"2017-10-18","close":11950.0},{"date":"2017-10-19","close":11900.0},{"date":"2017-10-20","close":12000.0},{"date":"2017-10-23","close":12200.0},{"date":"2017-10-24","close":12100.0},{"date":"2017-10-25","close":12100.0},{"date":"2017-10-26","close":12000.0},{"date":"2017-10-27","close":12250.0},{"date":"2017-10-30","close":12350.0},{"date":"2017-10-31","close":12400.0},{"date":"2017-11-01","close":12250.0},{"date":"2017-11-02","close":12200.0},{"date":"2017-11-03","close":12150.0},{"date":"2017-11-06","close":12550.0},{"date":"2017-11-07","close":12400.0},{"date":"2017-11-08","close":12200.0},{"date":"2017-11-09","close":12250.0},{"date":"2017-11-10","close":12150.0},{"date":"2017-11-13","close":12150.0},{"date":"2017-11-14","close":12400.0},{"date":"2017-11-15","close":12100.0},{"date":"2017-11-16","close":12150.0},{"date":"2017-11-17","close":12350.0},{"date":"2017-11-20","close":12350.0},{"date":"2017-11-21","close":12250.0},{"date":"2017-11-22","close":12500.0},{"date":"2017-11-23","close":13350.0},{"date":"2017-11-24","close":13700.0},{"date":"2017-11-27","close":13800.0},{"date":"2017-11-28","close":13700.0},{"date":"2017-11-29","close":13350.0},{"date":"2017-11-30","close":13050.0},{"date":"2017-12-01","close":13050.0},{"date":"2017-12-04","close":13400.0},{"date":"2017-12-05","close":13450.0},{"date":"2017-12-06","close":14850.0},{"date":"2017-12-07","close":14200.0},{"date":"2017-12-08","close":14450.0},{"date":"2017-12-11","close":14600.0},{"date":"2017-12-12","close":14300.0},{"date":"2017-12-13","close":14050.0},{"date":"2017-12-14","close":14300.0},{"date":"2017-12-15","close":14400.0},{"date":"2017-12-18","close":14800.0},{"date":"2017-12-19","close":14600.0},{"date":"2017-12-20","close":14200.0},{"date":"2017-12-21","close":13650.0},{"date":"2017-12-22","close":14300.0},{"date":"2017-12-26","close":14150.0},{"date":"2017-12-27","close":14650.0},{"date":"2017-12-28","close":14650.0},{"date":"2018-01-02","close":14865.6318},{"date":"2018-01-03","close":14517.6064},{"date":"2018-01-04","close":14169.582},{"date":"2018-01-05","close":14119.8643},{"date":"2018-01-08","close":13871.2754},{"date":"2018-01-09","close":13871.2754},{"date":"2018-01-10","close":14070.1465},{"date":"2018-01-11","close":14219.2998},{"date":"2018-01-12","close":13771.8398},{"date":"2018-01-15","close":13572.9678},{"date":"2018-01-16","close":13572.9678},{"date":"2018-01-17","close":13523.25},{"date":"2018-01-18","close":13920.9932},{"date":"2018-01-19","close":14617.043},{"date":"2018-01-22","close":14567.3242},{"date":"2018-01-23","close":14269.0176},{"date":"2018-01-24","close":14815.9141},{"date":"2018-01-25","close":15263.374},{"date":"2018-01-26","close":15959.4238},{"date":"2018-01-29","close":15760.5527},{"date":"2018-01-30","close":15213.6562},{"date":"2018-01-31","close":15213.6562},{"date":"2018-02-01","close":15661.1172},{"date":"2018-02-02","close":15412.5273},{"date":"2018-02-05","close":14517.6064},{"date":"2018-02-06","close":14418.1709},{"date":"2018-02-07","close":13871.2754},{"date":"2018-02-08","close":14318.7354},{"date":"2018-02-09","close":13722.1211},{"date":"2018-02-12","close":13771.8398},{"date":"2018-02-13","close":13771.8398},{"date":"2018-02-14","close":13871.2754},{"date":"2018-02-19","close":13920.9932},{"date":"2018-02-20","close":13920.9932},{"date":"2018-02-21","close":14467.8887},{"date":"2018-02-22","close":14219.2998},{"date":"2018-02-23","close":14269.0176},{"date":"2018-02-26","close":14318.7354},{"date":"2018-02-27","close":14070.1465},{"date":"2018-02-28","close":14070.1465},{"date":"2018-03-02","close":14119.8643},{"date":"2018-03-05","close":13970.7109},{"date":"2018-03-06","close":14915.3496},{"date":"2018-03-07","close":14467.8887},{"date":"2018-03-08","close":14965.0674},{"date":"2018-03-09","close":15064.5029},{"date":"2018-03-12","close":14915.3496},{"date":"2018-03-13","close":14567.3242},{"date":"2018-03-14","close":14716.4785},{"date":"2018-03-15","close":14766.1963},{"date":"2018-03-16","close":14666.7607},{"date":"2018-03-19","close":14169.582},{"date":"2018-03-20","close":14219.2998},{"date":"2018-03-21","close":14368.4531},{"date":"2018-03-22","close":13672.4033},{"date":"2018-03-23","close":12976.3545},{"date":"2018-03-26","close":12976.3545},{"date":"2018-03-27","close":13125.5078},{"date":"2018-03-28","close":12628.3291},{"date":"2018-03-29","close":12926.6357},{"date":"2018-03-30","close":13274.6611},{"date":"2018-04-02","close":13175.2256},{"date":"2018-04-03","close":13026.0723},{"date":"2018-04-04","close":13026.0723},{"date":"2018-04-05","close":13224.9434},{"date":"2018-04-06","close":13175.2256},{"date":"2018-04-09","close":14318.7354},{"date":"2018-04-10","close":14318.7354},{"date":"2018-04-11","close":14517.6064},{"date":"2018-04-12","close":14418.1709},{"date":"2018-04-13","close":14617.043},{"date":"2018-04-16","close":15362.8096},{"date":"2018-04-17","close":15611.3994},{"date":"2018-04-18","close":16158.2949},{"date":"2018-04-19","close":16456.6016},{"date":"2018-04-20","close":16307.4492},{"date":"2018-04-23","close":15661.1172},{"date":"2018-04-24","close":16108.5771},{"date":"2018-04-25","close":15859.9883},{"date":"2018-04-26","close":15313.0918},{"date":"2018-04-27","close":15561.6816},{"date":"2018-04-30","close":15313.0918},{"date":"2018-05-02","close":14965.0674},{"date":"2018-05-03","close":14865.6318},{"date":"2018-05-04","close":14517.6064},{"date":"2018-05-08","close":13722.1211},{"date":"2018-05-09","close":14020.4287},{"date":"2018-05-10","close":14219.2998},{"date":"2018-05-11","close":14070.1465},{"date":"2018-05-14","close":13523.25},{"date":"2018-05-15","close":13175.2256},{"date":"2018-05-16","close":13075.79},{"date":"2018-05-17","close":13224.9434},{"date":"2018-05-18","close":13423.8145},{"date":"2018-05-21","close":13622.6855},{"date":"2018-05-23","close":13423.8145},{"date":"2018-05-24","close":13324.3789},{"date":"2018-05-25","close":14020.4287},{"date":"2018-05-28","close":13920.9932},{"date":"2018-05-29","close":14169.582},{"date":"2018-05-30","close":15114.2207},{"date":"2018-05-31","close":15014.7852},{"date":"2018-06-01","close":15064.5029},{"date":"2018-06-04","close":14716.4785},{"date":"2018-06-05","close":14965.0674},{"date":"2018-06-07","close":15114.2207},{"date":"2018-06-08","close":15611.3994},{"date":"2018-06-11","close":15362.8096},{"date":"2018-06-12","close":15313.0918},{"date":"2018-06-14","close":14517.6064},{"date":"2018-06-15","close":14865.6318},{"date":"2018-06-18","close":14119.8643},{"date":"2018-06-19","close":13771.8398},{"date":"2018-06-20","close":13722.1211},{"date":"2018-06-21","close":13374.0967},{"date":"2018-06-22","close":13672.4033},{"date":"2018-06-25","close":13672.4033},{"date":"2018-06-26","close":13473.5322},{"date":"2018-06-27","close":13920.9932},{"date":"2018-06-28","close":13672.4033},{"date":"2018-06-29","close":14418.1709},{"date":"2018-07-02","close":13821.5576},{"date":"2018-07-03","close":13970.7109},{"date":"2018-07-04","close":13821.5576},{"date":"2018-07-05","close":13920.9932},{"date":"2018-07-06","close":14020.4287},{"date":"2018-07-09","close":13622.6855},{"date":"2018-07-10","close":13821.5576},{"date":"2018-07-11","close":13722.1211},{"date":"2018-07-12","close":13722.1211},{"date":"2018-07-13","close":13771.8398},{"date":"2018-07-16","close":13572.9678},{"date":"2018-07-17","close":13622.6855},{"date":"2018-07-18","close":13572.9678},{"date":"2018-07-19","close":13473.5322},{"date":"2018-07-20","close":13473.5322},{"date":"2018-07-23","close":13423.8145},{"date":"2018-07-24","close":14617.043},{"date":"2018-07-25","close":13970.7109},{"date":"2018-07-26","close":14368.4531},{"date":"2018-07-27","close":14318.7354},{"date":"2018-07-30","close":14070.1465},{"date":"2018-07-31","close":14070.1465},{"date":"2018-08-01","close":14169.582},{"date":"2018-08-02","close":14219.2998},{"date":"2018-08-03","close":14169.582},{"date":"2018-08-06","close":14716.4785},{"date":"2018-08-07","close":14119.8643},{"date":"2018-08-08","close":13821.5576},{"date":"2018-08-09","close":14418.1709},{"date":"2018-08-10","close":14418.1709},{"date":"2018-08-13","close":14269.0176},{"date":"2018-08-14","close":14269.0176},{"date":"2018-08-16","close":14219.2998},{"date":"2018-08-17","close":14219.2998},{"date":"2018-08-20","close":14517.6064},{"date":"2018-08-21","close":14915.3496},{"date":"2018-08-22","close":14716.4785},{"date":"2018-08-23","close":14915.3496},{"date":"2018-08-24","close":14915.3496},{"date":"2018-08-27","close":15163.9385},{"date":"2018-08-28","close":14119.8643},{"date":"2018-08-29","close":15909.7061},{"date":"2018-08-30","close":15611.3994},{"date":"2018-08-31","close":15014.7852},{"date":"2018-09-03","close":13423.8145},{"date":"2018-09-04","close":13672.4033},{"date":"2018-09-05","close":13075.79},{"date":"2018-09-06","close":13026.0723},{"date":"2018-09-07","close":12827.2002},{"date":"2018-09-10","close":12578.6113},{"date":"2018-09-11","close":12429.458},{"date":"2018-09-12","close":12429.458},{"date":"2018-09-13","close":12727.7646},{"date":"2018-09-14","close":12280.3047},{"date":"2018-09-17","close":11484.8193},{"date":"2018-09-18","close":11484.8193},{"date":"2018-09-19","close":11484.8193},{"date":"2018-09-20","close":11385.3838},{"date":"2018-09-21","close":11783.126},{"date":"2018-09-27","close":11932.2793},{"date":"2018-09-28","close":11435.1016},{"date":"2018-10-01","close":11285.9482},{"date":"2018-10-02","close":11335.666},{"date":"2018-10-04","close":11534.5371},{"date":"2018-10-05","close":11037.3584},{"date":"2018-10-08","close":11037.3584},{"date":"2018-10-10","close":10490.4629},{"date":"2018-10-11","close":9933.623},{"date":"2018-10-12","close":9943.5664},{"date":"2018-10-15","close":9943.5664},{"date":"2018-10-16","close":10043.002},{"date":"2018-10-17","close":10490.4629},{"date":"2018-10-18","close":10440.7451},{"date":"2018-10-19","close":10092.7197},{"date":"2018-10-22","close":10291.5908},{"date":"2018-10-23","close":10192.1553},{"date":"2018-10-24","close":9993.2842},{"date":"2018-10-25","close":9903.792},{"date":"2018-10-26","close":9635.3154},{"date":"2018-10-29","close":9496.1055},{"date":"2018-10-30","close":9217.6855},{"date":"2018-10-31","close":9247.5166},{"date":"2018-11-01","close":9197.7988},{"date":"2018-11-02","close":9565.7109},{"date":"2018-11-05","close":9635.3154},{"date":"2018-11-06","close":9436.4443},{"date":"2018-11-07","close":9486.1621},{"date":"2018-11-08","close":9496.1055},{"date":"2018-11-09","close":9535.8799},{"date":"2018-11-12","close":9446.3877},{"date":"2018-11-13","close":9277.3477},{"date":"2018-11-14","close":9068.5322},{"date":"2018-11-15","close":9118.25},{"date":"2018-11-16","close":9197.7988},{"date":"2018-11-19","close":9515.9932},{"date":"2018-11-20","close":9396.6699},{"date":"2018-11-21","close":9337.0088},{"date":"2018-11-22","close":9207.7422},{"date":"2018-11-23","close":9118.25},{"date":"2018-11-26","close":9118.25},{"date":"2018-11-27","close":9028.7578},{"date":"2018-11-28","close":9058.5889},{"date":"2018-11-29","close":9058.5889},{"date":"2018-11-30","close":9018.8145},{"date":"2018-12-03","close":8998.9277},{"date":"2018-12-04","close":8969.0967},{"date":"2018-12-05","close":8800.0566},{"date":"2018-12-06","close":8959.1533},{"date":"2018-12-07","close":8929.3223},{"date":"2018-12-10","close":8640.959},{"date":"2018-12-11","close":8372.4824},{"date":"2018-12-12","close":8412.2568},{"date":"2018-12-13","close":8442.0879},{"date":"2018-12-14","close":8074.1758},{"date":"2018-12-17","close":7795.7559},{"date":"2018-12-18","close":7925.0225},{"date":"2018-12-19","close":7875.3047},{"date":"2018-12-20","close":7825.5869},{"date":"2018-12-21","close":7855.4175},{"date":"2018-12-24","close":8054.2886},{"date":"2018-12-26","close":7974.7402},{"date":"2018-12-27","close":8054.2886},{"date":"2018-12-28","close":8153.7246},{"date":"2019-01-02","close":8143.7808},{"date":"2019-01-03","close":8143.7808},{"date":"2019-01-04","close":8253.1602},{"date":"2019-01-07","close":8511.6924},{"date":"2019-01-08","close":8531.5801},{"date":"2019-01-09","close":8640.959},{"date":"2019-01-10","close":8700.6201},{"date":"2019-01-11","close":8740.3945},{"date":"2019-01-14","close":8690.6768},{"date":"2019-01-15","close":8561.4102},{"date":"2019-01-16","close":8501.749},{"date":"2019-01-17","close":8452.0312},{"date":"2019-01-18","close":8650.9023},{"date":"2019-01-21","close":8561.4102},{"date":"2019-01-22","close":8571.3545},{"date":"2019-01-23","close":8561.4102},{"date":"2019-01-24","close":8561.4102},{"date":"2019-01-25","close":8601.1846},{"date":"2019-01-28","close":8780.1689},{"date":"2019-01-29","close":8790.1123},{"date":"2019-01-30","close":8949.21},{"date":"2019-01-31","close":8899.4922},{"date":"2019-02-01","close":8949.21},{"date":"2019-02-07","close":8909.4355},{"date":"2019-02-08","close":8988.9844},{"date":"2019-02-11","close":8879.6045},{"date":"2019-02-12","close":8879.6045},{"date":"2019-02-13","close":8810.0},{"date":"2019-02-14","close":8670.79},{"date":"2019-02-15","close":8670.79},{"date":"2019-02-18","close":8740.3945},{"date":"2019-02-19","close":8750.3379},{"date":"2019-02-20","close":8750.3379},{"date":"2019-02-21","close":8760.2822},{"date":"2019-02-22","close":9028.7578},{"date":"2019-02-25","close":9058.5889},{"date":"2019-02-26","close":8879.6045},{"date":"2019-02-27","close":9038.7021},{"date":"2019-02-28","close":8780.1689},{"date":"2019-03-04","close":8879.6045},{"date":"2019-03-05","close":8879.6045},{"date":"2019-03-06","close":8899.4922},{"date":"2019-03-07","close":8919.3789},{"date":"2019-03-08","close":8879.6045},{"date":"2019-03-11","close":8849.7744},{"date":"2019-03-12","close":8849.7744},{"date":"2019-03-13","close":8949.21},{"date":"2019-03-14","close":8949.21},{"date":"2019-03-15","close":8929.3223},{"date":"2019-03-18","close":9108.3066},{"date":"2019-03-19","close":9138.1377},{"date":"2019-03-20","close":9028.7578},{"date":"2019-03-21","close":9028.7578},{"date":"2019-03-22","close":8859.7178},{"date":"2019-03-25","close":8561.4102},{"date":"2019-03-26","close":8521.6367},{"date":"2019-03-27","close":8551.4668},{"date":"2019-03-28","close":8372.4824},{"date":"2019-03-29","close":8362.5391},{"date":"2019-04-01","close":8601.1846},{"date":"2019-04-02","close":8551.4668},{"date":"2019-04-03","close":8670.79},{"date":"2019-04-04","close":8740.3945},{"date":"2019-04-05","close":8909.4355},{"date":"2019-04-08","close":8899.4922},{"date":"2019-04-09","close":8889.5479},{"date":"2019-04-10","close":8929.3223},{"date":"2019-04-11","close":9008.8711},{"date":"2019-04-12","close":9118.25},{"date":"2019-04-15","close":9078.4756},{"date":"2019-04-16","close":9058.5889},{"date":"2019-04-17","close":9297.2344},{"date":"2019-04-18","close":9197.7988},{"date":"2019-04-19","close":9386.7266},{"date":"2019-04-22","close":9297.2344},{"date":"2019-04-23","close":9207.7422},{"date":"2019-04-24","close":9416.5576},{"date":"2019-04-25","close":9237.5732},{"date":"2019-04-26","close":9138.1377},{"date":"2019-04-29","close":9118.25},{"date":"2019-04-30","close":9028.7578},{"date":"2019-05-02","close":9028.7578},{"date":"2019-05-03","close":9177.9121},{"date":"2019-05-07","close":9217.6855},{"date":"2019-05-08","close":9148.0811},{"date":"2019-05-09","close":8909.4355},{"date":"2019-05-10","close":8670.79},{"date":"2019-05-13","close":8571.3545},{"date":"2019-05-14","close":8780.1689},{"date":"2019-05-15","close":9177.9121},{"date":"2019-05-16","close":9287.291},{"date":"2019-05-17","close":9396.6699},{"date":"2019-05-20","close":8969.0967},{"date":"2019-05-21","close":8859.7178},{"date":"2019-05-22","close":9048.6455},{"date":"2019-05-23","close":9177.9121},{"date":"2019-05-24","close":9008.8711},{"date":"2019-05-27","close":8829.8867},{"date":"2019-05-28","close":8889.5479},{"date":"2019-05-29","close":8640.959},{"date":"2019-05-30","close":8561.4102},{"date":"2019-05-31","close":8581.2979},{"date":"2019-06-03","close":8611.1289},{"date":"2019-06-04","close":8481.8623},{"date":"2019-06-05","close":8581.2979},{"date":"2019-06-07","close":8710.5645},{"date":"2019-06-10","close":8939.2666},{"date":"2019-06-11","close":8959.1533},{"date":"2019-06-12","close":8988.9844},{"date":"2019-06-13","close":8959.1533},{"date":"2019-06-14","close":8859.7178},{"date":"2019-06-17","close":8561.4102},{"date":"2019-06-18","close":8601.1846},{"date":"2019-06-19","close":8680.7334},{"date":"2019-06-20","close":8481.8623},{"date":"2019-06-21","close":8750.3379},{"date":"2019-06-24","close":8780.1689},{"date":"2019-06-25","close":8700.6201},{"date":"2019-06-26","close":8631.0156},{"date":"2019-06-27","close":8412.2568},{"date":"2019-06-28","close":8551.4668},{"date":"2019-07-01","close":8471.9189},{"date":"2019-07-02","close":8471.9189},{"date":"2019-07-03","close":8193.499},{"date":"2019-07-04","close":8332.709},{"date":"2019-07-05","close":8551.4668},{"date":"2019-07-08","close":8481.8623},{"date":"2019-07-09","close":8302.8779},{"date":"2019-07-10","close":8432.1445},{"date":"2019-07-11","close":8670.79},{"date":"2019-07-12","close":8740.3945},{"date":"2019-07-15","close":9098.3633},{"date":"2019-07-16","close":8949.21},{"date":"2019-07-17","close":8710.5645},{"date":"2019-07-18","close":8551.4668},{"date":"2019-07-19","close":8730.4512},{"date":"2019-07-22","close":8561.4102},{"date":"2019-07-23","close":8501.749},{"date":"2019-07-24","close":8113.9502},{"date":"2019-07-25","close":7855.4175},{"date":"2019-07-26","close":8054.2886},{"date":"2019-07-29","close":7755.9819},{"date":"2019-07-30","close":7616.772},{"date":"2019-07-31","close":7656.5459},{"date":"2019-08-01","close":7656.5459},{"date":"2019-08-02","close":7248.8599},{"date":"2019-08-05","close":6940.6094},{"date":"2019-08-06","close":6940.6094},{"date":"2019-08-07","close":6950.5527},{"date":"2019-08-08","close":7219.0293},{"date":"2019-08-09","close":7288.6343},{"date":"2019-08-12","close":7298.5776},{"date":"2019-08-13","close":7457.6748},{"date":"2019-08-14","close":7368.1826},{"date":"2019-08-16","close":7199.1421},{"date":"2019-08-19","close":7258.8032},{"date":"2019-08-20","close":7059.9321},{"date":"2019-08-21","close":7079.8193},{"date":"2019-08-22","close":7169.3115},{"date":"2019-08-23","close":7149.4243},{"date":"2019-08-26","close":6890.8916},{"date":"2019-08-27","close":7079.8193},{"date":"2019-08-28","close":7129.5371},{"date":"2019-08-29","close":7179.2549},{"date":"2019-08-30","close":6910.7788},{"date":"2019-09-02","close":6821.2866},{"date":"2019-09-03","close":6821.2866},{"date":"2019-09-04","close":6900.835},{"date":"2019-09-05","close":7010.2144},{"date":"2019-09-06","close":7069.8755},{"date":"2019-09-09","close":7079.8193},{"date":"2019-09-10","close":7189.1982},{"date":"2019-09-11","close":7308.5215},{"date":"2019-09-16","close":7407.957},{"date":"2019-09-17","close":7636.6592},{"date":"2019-09-18","close":7825.5869},{"date":"2019-09-19","close":7815.6431},{"date":"2019-09-20","close":7855.4175},{"date":"2019-09-23","close":7775.8687},{"date":"2019-09-24","close":7755.9819},{"date":"2019-09-25","close":7656.5459},{"date":"2019-09-26","close":7398.0132},{"date":"2019-09-27","close":7308.5215},{"date":"2019-09-30","close":7338.3521},{"date":"2019-10-01","close":7219.0293},{"date":"2019-10-02","close":7238.9165},{"date":"2019-10-04","close":7248.8599},{"date":"2019-10-07","close":7437.7876},{"date":"2019-10-08","close":7417.9004},{"date":"2019-10-10","close":7388.0698},{"date":"2019-10-11","close":7398.0132},{"date":"2019-10-14","close":7258.8032},{"date":"2019-10-15","close":7199.1421},{"date":"2019-10-16","close":7268.7471},{"date":"2019-10-17","close":7298.5776},{"date":"2019-10-18","close":7059.9321},{"date":"2019-10-21","close":7129.5371},{"date":"2019-10-22","close":7099.7065},{"date":"2019-10-23","close":7000.2705},{"date":"2019-10-24","close":7059.9321},{"date":"2019-10-25","close":7079.8193},{"date":"2019-10-28","close":7020.1577},{"date":"2019-10-29","close":7040.0449},{"date":"2019-10-30","close":7149.4243},{"date":"2019-10-31","close":7159.3677},{"date":"2019-11-01","close":7169.3115},{"date":"2019-11-04","close":7318.4648},{"date":"2019-11-05","close":7318.4648},{"date":"2019-11-06","close":7278.6904},{"date":"2019-11-07","close":7288.6343},{"date":"2019-11-08","close":7358.2393},{"date":"2019-11-11","close":7398.0132},{"date":"2019-11-12","close":7398.0132},{"date":"2019-11-13","close":7328.4082},{"date":"2019-11-14","close":7109.6499},{"date":"2019-11-15","close":7129.5371},{"date":"2019-11-18","close":7209.0854},{"date":"2019-11-19","close":7238.9165},{"date":"2019-11-20","close":7159.3677},{"date":"2019-11-21","close":7596.8848},{"date":"2019-11-22","close":7477.562},{"date":"2019-11-25","close":7696.3203},{"date":"2019-11-26","close":7567.0542},{"date":"2019-11-27","close":7586.9409},{"date":"2019-11-28","close":7626.7153},{"date":"2019-11-29","close":7616.772},{"date":"2019-12-02","close":7547.167},{"date":"2019-12-03","close":7547.167},{"date":"2019-12-04","close":7358.2393},{"date":"2019-12-05","close":7447.731},{"date":"2019-12-06","close":7537.2231},{"date":"2019-12-09","close":7517.3359},{"date":"2019-12-10","close":7457.6748},{"date":"2019-12-11","close":7378.126},{"date":"2019-12-12","close":7378.126},{"date":"2019-12-13","close":7378.126},{"date":"2019-12-16","close":7368.1826},{"date":"2019-12-17","close":7338.3521},{"date":"2019-12-18","close":7328.4082},{"date":"2019-12-19","close":7378.126},{"date":"2019-12-20","close":7407.957},{"date":"2019-12-23","close":7338.3521},{"date":"2019-12-24","close":7278.6904},{"date":"2019-12-26","close":7308.5215},{"date":"2019-12-27","close":7318.4648},{"date":"2019-12-30","close":7248.8599},{"date":"2020-01-02","close":7368.1826},{"date":"2020-01-03","close":7388.0698},{"date":"2020-01-06","close":7328.4082},{"date":"2020-01-07","close":7457.6748},{"date":"2020-01-08","close":7368.1826},{"date":"2020-01-09","close":7567.0542},{"date":"2020-01-10","close":7646.6025},{"date":"2020-01-13","close":7785.8125},{"date":"2020-01-14","close":7825.5869},{"date":"2020-01-15","close":7835.5303},{"date":"2020-01-16","close":7944.9097},{"date":"2020-01-17","close":8044.3452},{"date":"2020-01-20","close":8452.0312},{"date":"2020-01-21","close":8640.959},{"date":"2020-01-22","close":8571.3545},{"date":"2020-01-23","close":8591.2412},{"date":"2020-01-28","close":8253.1602},{"date":"2020-01-29","close":7984.6836},{"date":"2020-01-30","close":7656.5459},{"date":"2020-01-31","close":7656.5459},{"date":"2020-02-03","close":7845.4736},{"date":"2020-02-04","close":7984.6836},{"date":"2020-02-05","close":7905.1353},{"date":"2020-02-06","close":7825.5869},{"date":"2020-02-07","close":7746.0381},{"date":"2020-02-10","close":7706.2637},{"date":"2020-02-11","close":7676.4331},{"date":"2020-02-12","close":7576.9976},{"date":"2020-02-13","close":7835.5303},{"date":"2020-02-14","close":7755.9819},{"date":"2020-02-17","close":7845.4736},{"date":"2020-02-18","close":7716.2075},{"date":"2020-02-19","close":7746.0381},{"date":"2020-02-20","close":7825.5869},{"date":"2020-02-21","close":7815.6431},{"date":"2020-02-24","close":7815.6431},{"date":"2020-02-25","close":7755.9819},{"date":"2020-02-26","close":7736.0947},{"date":"2020-02-27","close":7596.8848},{"date":"2020-02-28","close":7228.9727},{"date":"2020-03-02","close":7258.8032},{"date":"2020-03-03","close":7308.5215},{"date":"2020-03-04","close":7358.2393},{"date":"2020-03-05","close":7427.8442},{"date":"2020-03-06","close":7258.8032},{"date":"2020-03-09","close":7258.8032},{"date":"2020-03-10","close":7199.1421},{"date":"2020-03-11","close":7189.1982},{"date":"2020-03-12","close":6851.1172},{"date":"2020-03-13","close":5757.3247},{"date":"2020-03-16","close":5906.4785},{"date":"2020-03-17","close":5807.043},{"date":"2020-03-18","close":5419.2437},{"date":"2020-03-19","close":4484.5483},{"date":"2020-03-20","close":4564.0972},{"date":"2020-03-23","close":3987.3701},{"date":"2020-03-24","close":4434.8306},{"date":"2020-03-25","close":4971.7832},{"date":"2020-03-26","close":5031.4443},{"date":"2020-03-27","close":5200.4854},{"date":"2020-03-30","close":5379.4692},{"date":"2020-03-31","close":5667.833},{"date":"2020-04-01","close":5836.8735},{"date":"2020-04-02","close":6065.5757},{"date":"2020-04-03","close":6443.4312},{"date":"2020-04-06","close":6751.6816},{"date":"2020-04-07","close":6930.6655},{"date":"2020-04-08","close":6920.7222},{"date":"2020-04-09","close":7000.2705},{"date":"2020-04-10","close":6980.3838},{"date":"2020-04-13","close":7189.1982},{"date":"2020-04-14","close":7189.1982},{"date":"2020-04-16","close":7437.7876},{"date":"2020-04-17","close":7517.3359},{"date":"2020-04-20","close":6672.1328},{"date":"2020-04-21","close":6672.1328},{"date":"2020-04-22","close":6682.0767},{"date":"2020-04-23","close":6592.5845},{"date":"2020-04-24","close":6612.4717},{"date":"2020-04-27","close":7069.8755},{"date":"2020-04-28","close":7040.0449},{"date":"2020-04-29","close":7099.7065},{"date":"2020-05-04","close":7437.7876},{"date":"2020-05-06","close":8113.9502},{"date":"2020-05-07","close":8133.8374},{"date":"2020-05-08","close":8223.3291},{"date":"2020-05-11","close":8233.2725},{"date":"2020-05-12","close":8471.9189},{"date":"2020-05-13","close":8501.749},{"date":"2020-05-14","close":8650.9023},{"date":"2020-05-15","close":9406.6133},{"date":"2020-05-18","close":9396.6699},{"date":"2020-05-19","close":9436.4443},{"date":"2020-05-20","close":9396.6699},{"date":"2020-05-21","close":9376.7832},{"date":"2020-05-22","close":9138.1377},{"date":"2020-05-25","close":9148.0811},{"date":"2020-05-26","close":9108.3066},{"date":"2020-05-27","close":8849.7744},{"date":"2020-05-28","close":8750.3379},{"date":"2020-05-29","close":8700.6201},{"date":"2020-06-01","close":8879.6045},{"date":"2020-06-02","close":9108.3066},{"date":"2020-06-03","close":8998.9277},{"date":"2020-06-04","close":8849.7744},{"date":"2020-06-05","close":8929.3223},{"date":"2020-06-08","close":9058.5889},{"date":"2020-06-09","close":8929.3223},{"date":"2020-06-10","close":8710.5645},{"date":"2020-06-11","close":8531.5801},{"date":"2020-06-12","close":8223.3291},{"date":"2020-06-15","close":7855.4175},{"date":"2020-06-16","close":8044.3452},{"date":"2020-06-17","close":8024.458},{"date":"2020-06-18","close":8084.1196},{"date":"2020-06-19","close":8153.7246},{"date":"2020-06-22","close":8153.7246},{"date":"2020-06-23","close":8163.668},{"date":"2020-06-24","close":8253.1602},{"date":"2020-06-25","close":8233.2725},{"date":"2020-06-26","close":8233.2725},{"date":"2020-06-29","close":8163.668},{"date":"2020-06-30","close":8173.6113},{"date":"2020-07-01","close":8123.8936},{"date":"2020-07-02","close":8253.1602},{"date":"2020-07-03","close":8253.1602},{"date":"2020-07-06","close":8640.959},{"date":"2020-07-07","close":8670.79},{"date":"2020-07-08","close":8949.21},{"date":"2020-07-09","close":9307.1777},{"date":"2020-07-10","close":9327.0654},{"date":"2020-07-13","close":9327.0654},{"date":"2020-07-14","close":9297.2344},{"date":"2020-07-15","close":8949.21},{"date":"2020-07-16","close":8650.9023},{"date":"2020-07-17","close":8730.4512},{"date":"2020-07-20","close":8998.9277},{"date":"2020-07-21","close":8909.4355},{"date":"2020-07-22","close":9098.3633},{"date":"2020-07-23","close":8829.8867},{"date":"2020-07-24","close":8929.3223},{"date":"2020-07-27","close":8680.7334},{"date":"2020-07-28","close":8710.5645},{"date":"2020-07-29","close":8591.2412},{"date":"2020-07-30","close":8452.0312},{"date":"2020-07-31","close":8690.6768},{"date":"2020-08-03","close":8720.5078},{"date":"2020-08-04","close":8650.9023},{"date":"2020-08-05","close":8760.2822},{"date":"2020-08-06","close":8581.2979},{"date":"2020-08-07","close":8362.5391},{"date":"2020-08-10","close":8412.2568},{"date":"2020-08-11","close":8521.6367},{"date":"2020-08-12","close":8442.0879},{"date":"2020-08-13","close":8531.5801},{"date":"2020-08-14","close":8660.8467},{"date":"2020-08-18","close":8243.2168},{"date":"2020-08-19","close":8382.4268},{"date":"2020-08-20","close":7964.7964},{"date":"2020-08-21","close":7954.853},{"date":"2020-08-24","close":7974.7402},{"date":"2020-08-25","close":8054.2886},{"date":"2020-08-26","close":8104.0063},{"date":"2020-08-27","close":8004.5708},{"date":"2020-08-28","close":7885.248},{"date":"2020-08-31","close":8104.0063},{"date":"2020-09-01","close":8422.2002},{"date":"2020-09-02","close":8471.9189},{"date":"2020-09-03","close":8352.5957},{"date":"2020-09-04","close":8173.6113},{"date":"2020-09-07","close":8233.2725},{"date":"2020-09-08","close":8143.7808},{"date":"2020-09-09","close":8034.4014},{"date":"2020-09-10","close":8074.1758},{"date":"2020-09-11","close":8113.9502},{"date":"2020-09-14","close":8213.3857},{"date":"2020-09-15","close":8203.4424},{"date":"2020-09-16","close":8392.3701},{"date":"2020-09-17","close":8342.6523},{"date":"2020-09-18","close":8352.5957},{"date":"2020-09-21","close":8402.3135},{"date":"2020-09-22","close":8372.4824},{"date":"2020-09-23","close":8402.3135},{"date":"2020-09-24","close":8193.499},{"date":"2020-09-25","close":8094.063},{"date":"2020-09-28","close":8143.7808},{"date":"2020-09-29","close":8193.499},{"date":"2020-10-05","close":8143.7808},{"date":"2020-10-06","close":8193.499},{"date":"2020-10-07","close":8104.0063},{"date":"2020-10-08","close":8273.0469},{"date":"2020-10-12","close":8601.1846},{"date":"2020-10-13","close":8670.79},{"date":"2020-10-14","close":8621.0723},{"date":"2020-10-15","close":8631.0156},{"date":"2020-10-16","close":8730.4512},{"date":"2020-10-19","close":8710.5645},{"date":"2020-10-20","close":8829.8867},{"date":"2020-10-21","close":9118.25},{"date":"2020-10-22","close":8988.9844},{"date":"2020-10-23","close":9018.8145},{"date":"2020-10-26","close":8810.0},{"date":"2020-10-27","close":8700.6201},{"date":"2020-10-28","close":8849.7744},{"date":"2020-10-29","close":8849.7744},{"date":"2020-10-30","close":8740.3945},{"date":"2020-11-02","close":8710.5645},{"date":"2020-11-03","close":8700.6201},{"date":"2020-11-04","close":8700.6201},{"date":"2020-11-05","close":8631.0156},{"date":"2020-11-06","close":8511.6924},{"date":"2020-11-09","close":8511.6924},{"date":"2020-11-10","close":8810.0},{"date":"2020-11-11","close":8819.9434},{"date":"2020-11-12","close":8819.9434},{"date":"2020-11-13","close":8819.9434},{"date":"2020-11-16","close":9396.6699},{"date":"2020-11-17","close":9386.7266},{"date":"2020-11-18","close":9366.8398},{"date":"2020-11-19","close":9356.8955},{"date":"2020-11-20","close":9416.5576},{"date":"2020-11-23","close":9386.7266},{"date":"2020-11-24","close":9396.6699},{"date":"2020-11-25","close":9307.1777},{"date":"2020-11-26","close":9476.2188},{"date":"2020-11-27","close":9496.1055},{"date":"2020-11-30","close":12330.0225},{"date":"2020-12-01","close":11534.5371},{"date":"2020-12-02","close":11385.3838},{"date":"2020-12-03","close":11584.2549},{"date":"2020-12-04","close":12628.3291},{"date":"2020-12-07","close":13423.8145},{"date":"2020-12-08","close":13324.3789},{"date":"2020-12-09","close":14318.7354},{"date":"2020-12-10","close":14915.3496},{"date":"2020-12-11","close":13970.7109},{"date":"2020-12-14","close":14020.4287},{"date":"2020-12-15","close":15909.7061},{"date":"2020-12-16","close":15611.3994},{"date":"2020-12-17","close":15611.3994},{"date":"2020-12-18","close":15611.3994},{"date":"2020-12-21","close":15014.7852},{"date":"2020-12-22","close":14070.1465},{"date":"2020-12-23","close":13523.25},{"date":"2020-12-24","close":13871.2754},{"date":"2020-12-28","close":13622.6855},{"date":"2020-12-29","close":14169.582},{"date":"2020-12-30","close":14368.4531},{"date":"2021-01-04","close":14815.9141},{"date":"2021-01-05","close":15561.6816},{"date":"2021-01-06","close":15909.7061},{"date":"2021-01-07","close":16009.1416},{"date":"2021-01-08","close":15511.9639},{"date":"2021-01-11","close":15362.8096},{"date":"2021-01-12","close":15014.7852},{"date":"2021-01-13","close":16357.167},{"date":"2021-01-14","close":16208.0127},{"date":"2021-01-15","close":15561.6816},{"date":"2021-01-18","close":14567.3242},{"date":"2021-01-19","close":15213.6562},{"date":"2021-01-20","close":15313.0918},{"date":"2021-01-21","close":17152.6523},{"date":"2021-01-22","close":22273.5879},{"date":"2021-01-25","close":28935.7773},{"date":"2021-01-26","close":35945.9922},{"date":"2021-01-27","close":39078.2148},{"date":"2021-01-28","close":35150.5078},{"date":"2021-01-29","close":32018.2832},{"date":"2021-02-01","close":41613.8242},{"date":"2021-02-02","close":35001.3516},{"date":"2021-02-03","close":35697.4023},{"date":"2021-02-04","close":33808.125},{"date":"2021-02-05","close":35448.8125},{"date":"2021-02-08","close":33609.2539},{"date":"2021-02-09","close":35896.2734},{"date":"2021-02-10","close":36592.3242},{"date":"2021-02-15","close":41663.543},{"date":"2021-02-16","close":41812.6953},{"date":"2021-02-17","close":43155.0781},{"date":"2021-02-18","close":48276.0156},{"date":"2021-02-19","close":49717.832},{"date":"2021-02-22","close":58468.1719},{"date":"2021-02-23","close":58368.7344},{"date":"2021-02-24","close":60158.5781},{"date":"2021-02-25","close":60556.3203},{"date":"2021-02-26","close":61650.1094},{"date":"2021-03-02","close":63439.9531},{"date":"2021-03-03","close":60556.3203},{"date":"2021-03-04","close":57473.8125},{"date":"2021-03-05","close":60059.1406},{"date":"2021-03-08","close":59860.2695},{"date":"2021-03-09","close":63439.9531},{"date":"2021-03-10","close":59661.3984},{"date":"2021-03-11","close":59661.3984},{"date":"2021-03-12","close":59561.9609},{"date":"2021-03-15","close":63141.6445},{"date":"2021-03-16","close":62147.2891},{"date":"2021-03-17","close":75968.8438},{"date":"2021-03-18","close":82133.8594},{"date":"2021-03-19","close":88497.7422},{"date":"2021-03-22","close":99932.8438},{"date":"2021-03-23","close":99336.2266},{"date":"2021-03-24","close":103214.2188},{"date":"2021-03-25","close":132249.4375},{"date":"2021-03-26","close":123598.5312},{"date":"2021-03-29","close":133243.7812},{"date":"2021-03-30","close":109876.4062},{"date":"2021-03-31","close":114351.0156},{"date":"2021-04-01","close":111268.5078},{"date":"2021-04-02","close":101722.6797},{"date":"2021-04-05","close":99137.3594},{"date":"2021-04-06","close":100529.4531},{"date":"2021-04-07","close":107788.2578},{"date":"2021-04-08","close":111268.5078},{"date":"2021-04-09","close":118427.875},{"date":"2021-04-12","close":127476.5234},{"date":"2021-04-13","close":141496.9531},{"date":"2021-04-14","close":136226.8594},{"date":"2021-04-15","close":127178.2109},{"date":"2021-04-16","close":126780.4688},{"date":"2021-04-19","close":128172.5703},{"date":"2021-04-20","close":126879.9062},{"date":"2021-04-21","close":134238.1406},{"date":"2021-04-22","close":129962.4141},{"date":"2021-04-23","close":128570.3125},{"date":"2021-04-26","close":126581.6016},{"date":"2021-04-27","close":123001.9141},{"date":"2021-04-28","close":117831.2578},{"date":"2021-04-29","close":108384.875},{"date":"2021-04-30","close":113456.0938},{"date":"2021-05-03","close":105600.6719},{"date":"2021-05-04","close":106793.8984},{"date":"2021-05-06","close":107987.1328},{"date":"2021-05-07","close":109478.6641},{"date":"2021-05-10","close":109578.1016},{"date":"2021-05-11","close":108285.4375},{"date":"2021-05-12","close":106097.8516},{"date":"2021-05-13","close":105302.3672},{"date":"2021-05-14","close":105202.9297},{"date":"2021-05-17","close":98441.3047},{"date":"2021-05-18","close":99236.7891},{"date":"2021-05-20","close":105600.6719},{"date":"2021-05-21","close":105302.3672},{"date":"2021-05-24","close":105401.8047},{"date":"2021-05-25","close":107092.2109},{"date":"2021-05-26","close":110771.3281},{"date":"2021-05-27","close":112859.4766},{"date":"2021-05-28","close":116339.7266},{"date":"2021-05-31","close":113853.8359},{"date":"2021-06-01","close":111964.5547},{"date":"2021-06-02","close":111964.5547},{"date":"2021-06-03","close":111964.5547},{"date":"2021-06-04","close":106296.7266},{"date":"2021-06-07","close":102020.9922},{"date":"2021-06-08","close":99833.4062},{"date":"2021-06-09","close":101424.375},{"date":"2021-06-10","close":106694.4688},{"date":"2021-06-11","close":100430.0234},{"date":"2021-06-14","close":96750.8984},{"date":"2021-06-15","close":92276.2969},{"date":"2021-06-16","close":91977.9922},{"date":"2021-06-17","close":91083.0703},{"date":"2021-06-18","close":94662.75},{"date":"2021-06-21","close":93867.2656},{"date":"2021-06-22","close":96949.7734},{"date":"2021-06-23","close":94265.0078},{"date":"2021-06-24","close":92475.1641},{"date":"2021-06-25","close":91580.2422},{"date":"2021-06-28","close":91281.9375},{"date":"2021-06-29","close":93966.7031},{"date":"2021-06-30","close":91083.0703},{"date":"2021-07-01","close":89690.9688},{"date":"2021-07-02","close":88597.1797},{"date":"2021-07-05","close":90287.5859},{"date":"2021-07-06","close":88398.3047},{"date":"2021-07-07","close":86509.0234},{"date":"2021-07-08","close":85713.5391},{"date":"2021-07-09","close":83923.7031},{"date":"2021-07-12","close":86210.7188},{"date":"2021-07-13","close":88497.7422},{"date":"2021-07-14","close":94066.1406},{"date":"2021-07-15","close":90088.7109},{"date":"2021-07-16","close":88199.4297},{"date":"2021-07-19","close":88398.3047},{"date":"2021-07-20","close":85116.9297},{"date":"2021-07-21","close":84222.0078},{"date":"2021-07-22","close":84222.0078},{"date":"2021-07-23","close":85216.3672},{"date":"2021-07-26","close":86111.2812},{"date":"2021-07-27","close":84023.1328},{"date":"2021-07-28","close":81537.2422},{"date":"2021-07-29","close":82829.9062},{"date":"2021-07-30","close":81537.2422},{"date":"2021-08-02","close":81040.0625},{"date":"2021-08-03","close":79548.5312},{"date":"2021-08-04","close":81835.5547},{"date":"2021-08-05","close":79349.6562},{"date":"2021-08-06","close":78355.3047},{"date":"2021-08-09","close":87702.2578},{"date":"2021-08-10","close":80542.8906},{"date":"2021-08-11","close":80841.1953},{"date":"2021-08-12","close":71792.5469},{"date":"2021-08-13","close":71593.6797},{"date":"2021-08-17","close":66423.0234},{"date":"2021-08-18","close":67218.5078},{"date":"2021-08-19","close":67119.0703},{"date":"2021-08-20","close":65627.5391},{"date":"2021-08-23","close":67119.0703},{"date":"2021-08-24","close":72190.2891},{"date":"2021-08-25","close":69604.9609},{"date":"2021-08-26","close":70400.4531},{"date":"2021-08-27","close":73383.5156},{"date":"2021-08-30","close":77659.25},{"date":"2021-08-31","close":77559.8203},{"date":"2021-09-01","close":80642.3203},{"date":"2021-09-02","close":84321.4453},{"date":"2021-09-03","close":79946.2734},{"date":"2021-09-06","close":89193.7891},{"date":"2021-09-07","close":90884.1953},{"date":"2021-09-08","close":84023.1328},{"date":"2021-09-09","close":90387.0156},{"date":"2021-09-10","close":88000.5625},{"date":"2021-09-13","close":114351.0156},{"date":"2021-09-14","close":118825.6172},{"date":"2021-09-15","close":122305.8672},{"date":"2021-09-16","close":131652.8125},{"date":"2021-09-17","close":155616.8125},{"date":"2021-09-23","close":176200.0},{"date":"2021-09-24","close":161781.8281},{"date":"2021-09-27","close":184950.3281},{"date":"2021-09-28","close":181171.7812},{"date":"2021-09-29","close":171427.0781},{"date":"2021-09-30","close":156014.5625},{"date":"2021-10-01","close":160389.7188},{"date":"2021-10-05","close":180177.4219},{"date":"2021-10-06","close":185944.6875},{"date":"2021-10-07","close":186441.875},{"date":"2021-10-08","close":186342.4375},{"date":"2021-10-12","close":155119.6406},{"date":"2021-10-13","close":135630.25},{"date":"2021-10-14","close":138513.875},{"date":"2021-10-15","close":135729.6875},{"date":"2021-10-18","close":123499.0938},{"date":"2021-10-19","close":123697.9688},{"date":"2021-10-20","close":116836.9062},{"date":"2021-10-21","close":118726.1797},{"date":"2021-10-22","close":118229.0},{"date":"2021-10-25","close":118229.0},{"date":"2021-10-26","close":126084.4219},{"date":"2021-10-27","close":130260.7188},{"date":"2021-10-28","close":128570.3125},{"date":"2021-10-29","close":119123.9219},{"date":"2021-11-01","close":118129.5703},{"date":"2021-11-02","close":116936.3438},{"date":"2021-11-03","close":113754.3984},{"date":"2021-11-04","close":109180.3594},{"date":"2021-11-05","close":112163.4297},{"date":"2021-11-08","close":116836.9062},{"date":"2021-11-09","close":130360.1562},{"date":"2021-11-10","close":143783.9688},{"date":"2021-11-11","close":143485.6562},{"date":"2021-11-12","close":151142.2031},{"date":"2021-11-15","close":147860.8281},{"date":"2021-11-16","close":139309.3594},{"date":"2021-11-17","close":140502.5938},{"date":"2021-11-18","close":139209.9219},{"date":"2021-11-19","close":129862.9766},{"date":"2021-11-22","close":110373.5859},{"date":"2021-11-23","close":108186.0},{"date":"2021-11-24","close":110572.4609},{"date":"2021-11-25","close":111268.5078},{"date":"2021-11-26","close":106396.1562},{"date":"2021-11-29","close":102717.0391},{"date":"2021-11-30","close":100032.2734},{"date":"2021-12-01","close":97049.2109},{"date":"2021-12-02","close":93568.9609},{"date":"2021-12-03","close":99932.8438},{"date":"2021-12-06","close":94463.8828},{"date":"2021-12-07","close":94662.75},{"date":"2021-12-08","close":94861.625},{"date":"2021-12-09","close":99833.4062},{"date":"2021-12-10","close":96850.3359},{"date":"2021-12-13","close":91977.9922},{"date":"2021-12-14","close":90486.4531},{"date":"2021-12-15","close":88000.5625},{"date":"2021-12-16","close":89790.4062},{"date":"2021-12-17","close":90983.6328},{"date":"2021-12-20","close":88994.9219},{"date":"2021-12-21","close":90585.8906},{"date":"2021-12-22","close":89591.5312},{"date":"2021-12-23","close":88199.4297},{"date":"2021-12-24","close":89591.5312},{"date":"2021-12-27","close":86906.7734},{"date":"2021-12-28","close":88100.0},{"date":"2021-12-29","close":106100.0},{"date":"2021-12-30","close":105200.0},{"date":"2022-01-03","close":105800.0},{"date":"2022-01-04","close":100700.0},{"date":"2022-01-05","close":98200.0},{"date":"2022-01-06","close":92100.0},{"date":"2022-01-07","close":92800.0},{"date":"2022-01-10","close":89900.0},{"date":"2022-01-11","close":83600.0},{"date":"2022-01-12","close":89100.0},{"date":"2022-01-13","close":88500.0},{"date":"2022-01-14","close":88100.0},{"date":"2022-01-17","close":88100.0},{"date":"2022-01-18","close":84800.0},{"date":"2022-01-19","close":81900.0},{"date":"2022-01-20","close":81900.0},{"date":"2022-01-21","close":76200.0},{"date":"2022-01-24","close":74200.0},{"date":"2022-01-25","close":71000.0},{"date":"2022-01-26","close":71000.0},{"date":"2022-01-27","close":67100.0},{"date":"2022-01-28","close":69700.0},{"date":"2022-02-03","close":68800.0},{"date":"2022-02-04","close":69700.0},{"date":"2022-02-07","close":71100.0},{"date":"2022-02-08","close":69400.0},{"date":"2022-02-09","close":71100.0},{"date":"2022-02-10","close":68000.0},{"date":"2022-02-11","close":67400.0},{"date":"2022-02-14","close":62500.0},{"date":"2022-02-15","close":60500.0},{"date":"2022-02-16","close":62000.0},{"date":"2022-02-17","close":60500.0},{"date":"2022-02-18","close":61300.0},{"date":"2022-02-21","close":59700.0},{"date":"2022-02-22","close":57300.0},{"date":"2022-02-23","close":58600.0},{"date":"2022-02-24","close":56000.0},{"date":"2022-02-25","close":57300.0},{"date":"2022-02-28","close":57300.0},{"date":"2022-03-02","close":57800.0},{"date":"2022-03-03","close":58600.0},{"date":"2022-03-04","close":57100.0},{"date":"2022-03-07","close":54900.0},{"date":"2022-03-08","close":54200.0},{"date":"2022-03-10","close":54200.0},{"date":"2022-03-11","close":54200.0},{"date":"2022-03-14","close":54700.0},{"date":"2022-03-15","close":54700.0},{"date":"2022-03-16","close":54700.0},{"date":"2022-03-17","close":54700.0},{"date":"2022-03-18","close":59100.0},{"date":"2022-03-21","close":59100.0},{"date":"2022-03-22","close":58400.0},{"date":"2022-03-23","close":58400.0},{"date":"2022-03-24","close":60400.0},{"date":"2022-03-25","close":60000.0},{"date":"2022-03-28","close":58400.0},{"date":"2022-03-29","close":63300.0},{"date":"2022-03-30","close":63900.0},{"date":"2022-03-31","close":62700.0},{"date":"2022-04-01","close":67100.0},{"date":"2022-04-04","close":71400.0},{"date":"2022-04-05","close":73500.0},{"date":"2022-04-06","close":78100.0},{"date":"2022-04-07","close":73500.0},{"date":"2022-04-08","close":72900.0},{"date":"2022-04-11","close":71400.0},{"date":"2022-04-12","close":72400.0},{"date":"2022-04-13","close":73300.0},{"date":"2022-04-14","close":68900.0},{"date":"2022-04-15","close":68200.0},{"date":"2022-04-18","close":65400.0},{"date":"2022-04-19","close":69400.0},{"date":"2022-04-20","close":67800.0},{"date":"2022-04-21","close":66100.0},{"date":"2022-04-22","close":64800.0},{"date":"2022-04-25","close":62700.0},{"date":"2022-04-26","close":61800.0},{"date":"2022-04-27","close":60400.0},{"date":"2022-04-28","close":60300.0},{"date":"2022-04-29","close":61100.0},{"date":"2022-05-02","close":59400.0},{"date":"2022-05-03","close":59100.0},{"date":"2022-05-04","close":58000.0},{"date":"2022-05-06","close":55600.0},{"date":"2022-05-09","close":54300.0},{"date":"2022-05-10","close":53300.0},{"date":"2022-05-11","close":55000.0},{"date":"2022-05-12","close":50300.0},{"date":"2022-05-13","close":51600.0},{"date":"2022-05-16","close":50500.0},{"date":"2022-05-17","close":50200.0},{"date":"2022-05-18","close":47650.0},{"date":"2022-05-19","close":46100.0},{"date":"2022-05-20","close":49550.0},{"date":"2022-05-23","close":49750.0},{"date":"2022-05-24","close":48000.0},{"date":"2022-05-25","close":50000.0},{"date":"2022-05-26","close":50300.0},{"date":"2022-05-27","close":51200.0},{"date":"2022-05-30","close":51800.0},{"date":"2022-05-31","close":51100.0},{"date":"2022-06-02","close":51500.0},{"date":"2022-06-03","close":51100.0},{"date":"2022-06-07","close":49500.0},{"date":"2022-06-08","close":51100.0},{"date":"2022-06-09","close":50000.0},{"date":"2022-06-10","close":50000.0},{"date":"2022-06-13","close":47100.0},{"date":"2022-06-14","close":47850.0},{"date":"2022-06-15","close":46150.0},{"date":"2022-06-16","close":46700.0},{"date":"2022-06-17","close":45100.0},{"date":"2022-06-20","close":43000.0},{"date":"2022-06-21","close":45300.0},{"date":"2022-06-22","close":43400.0},{"date":"2022-06-23","close":41550.0},{"date":"2022-06-24","close":44350.0},{"date":"2022-06-27","close":44400.0},{"date":"2022-06-28","close":43500.0},{"date":"2022-06-29","close":43550.0},{"date":"2022-06-30","close":42950.0},{"date":"2022-07-01","close":41050.0},{"date":"2022-07-04","close":39950.0},{"date":"2022-07-05","close":43550.0},{"date":"2022-07-06","close":42250.0},{"date":"2022-07-07","close":44150.0},{"date":"2022-07-08","close":45000.0},{"date":"2022-07-11","close":44500.0},{"date":"2022-07-12","close":42800.0},{"date":"2022-07-13","close":47200.0},{"date":"2022-07-14","close":48200.0},{"date":"2022-07-15","close":46000.0},{"date":"2022-07-18","close":46750.0},{"date":"2022-07-19","close":46450.0},{"date":"2022-07-20","close":47100.0},{"date":"2022-07-21","close":49200.0},{"date":"2022-07-22","close":47350.0},{"date":"2022-07-25","close":47550.0},{"date":"2022-07-26","close":47650.0},{"date":"2022-07-27","close":51200.0},{"date":"2022-07-28","close":52000.0},{"date":"2022-07-29","close":49100.0},{"date":"2022-08-01","close":45900.0},{"date":"2022-08-02","close":44600.0},{"date":"2022-08-03","close":45300.0},{"date":"2022-08-04","close":47250.0},{"date":"2022-08-05","close":46050.0},{"date":"2022-08-08","close":45450.0},{"date":"2022-08-09","close":45600.0},{"date":"2022-08-10","close":44100.0},{"date":"2022-08-11","close":44750.0},{"date":"2022-08-12","close":43700.0},{"date":"2022-08-16","close":43500.0},{"date":"2022-08-17","close":43300.0},{"date":"2022-08-18","close":42150.0},{"date":"2022-08-19","close":40750.0},{"date":"2022-08-22","close":39700.0},{"date":"2022-08-23","close":38950.0},{"date":"2022-08-24","close":38700.0},{"date":"2022-08-25","close":40000.0},{"date":"2022-08-26","close":39450.0},{"date":"2022-08-29","close":37850.0},{"date":"2022-08-30","close":38550.0},{"date":"2022-08-31","close":39000.0},{"date":"2022-09-01","close":38000.0},{"date":"2022-09-02","close":37150.0},{"date":"2022-09-05","close":36800.0},{"date":"2022-09-06","close":37100.0},{"date":"2022-09-07","close":35800.0},{"date":"2022-09-08","close":36550.0},{"date":"2022-09-13","close":39950.0},{"date":"2022-09-14","close":39900.0},{"date":"2022-09-15","close":39950.0},{"date":"2022-09-16","close":41600.0},{"date":"2022-09-19","close":39950.0},{"date":"2022-09-20","close":40350.0},{"date":"2022-09-21","close":44900.0},{"date":"2022-09-22","close":42000.0},{"date":"2022-09-23","close":39900.0},{"date":"2022-09-26","close":39600.0},{"date":"2022-09-27","close":45600.0},{"date":"2022-09-28","close":42000.0},{"date":"2022-09-29","close":40200.0},{"date":"2022-09-30","close":44000.0},{"date":"2022-10-04","close":43900.0},{"date":"2022-10-05","close":42750.0},{"date":"2022-10-06","close":44800.0},{"date":"2022-10-07","close":45750.0},{"date":"2022-10-11","close":42650.0},{"date":"2022-10-12","close":41900.0},{"date":"2022-10-13","close":43200.0},{"date":"2022-10-14","close":43750.0},{"date":"2022-10-17","close":41500.0},{"date":"2022-10-18","close":41600.0},{"date":"2022-10-19","close":38950.0},{"date":"2022-10-20","close":38500.0},{"date":"2022-10-21","close":39350.0},{"date":"2022-10-24","close":42550.0},{"date":"2022-10-25","close":44800.0},{"date":"2022-10-26","close":46700.0},{"date":"2022-10-27","close":46350.0},{"date":"2022-10-28","close":47400.0},{"date":"2022-10-31","close":48800.0},{"date":"2022-11-01","close":48450.0},{"date":"2022-11-02","close":48300.0},{"date":"2022-11-03","close":47500.0},{"date":"2022-11-04","close":48850.0},{"date":"2022-11-07","close":49300.0},{"date":"2022-11-08","close":48450.0},{"date":"2022-11-09","close":46900.0},{"date":"2022-11-10","close":45950.0},{"date":"2022-11-11","close":48950.0},{"date":"2022-11-14","close":45100.0},{"date":"2022-11-15","close":45250.0},{"date":"2022-11-16","close":44000.0},{"date":"2022-11-17","close":45200.0},{"date":"2022-11-18","close":45800.0},{"date":"2022-11-21","close":43700.0},{"date":"2022-11-22","close":42350.0},{"date":"2022-11-23","close":47250.0},{"date":"2022-11-24","close":51600.0},{"date":"2022-11-25","close":51400.0},{"date":"2022-11-28","close":48300.0},{"date":"2022-11-29","close":47800.0},{"date":"2022-11-30","close":46000.0},{"date":"2022-12-01","close":46100.0},{"date":"2022-12-02","close":45000.0},{"date":"2022-12-05","close":45050.0},{"date":"2022-12-06","close":46400.0},{"date":"2022-12-07","close":47200.0},{"date":"2022-12-08","close":47250.0},{"date":"2022-12-09","close":49500.0},{"date":"2022-12-12","close":51400.0},{"date":"2022-12-13","close":48250.0},{"date":"2022-12-14","close":49750.0},{"date":"2022-12-15","close":49550.0},{"date":"2022-12-16","close":48550.0},{"date":"2022-12-19","close":47400.0},{"date":"2022-12-20","close":46350.0},{"date":"2022-12-21","close":47450.0},{"date":"2022-12-22","close":49650.0},{"date":"2022-12-23","close":49700.0},{"date":"2022-12-26","close":48600.0},{"date":"2022-12-27","close":51600.0},{"date":"2022-12-28","close":50800.0},{"date":"2022-12-29","close":55900.0},{"date":"2023-01-02","close":56500.0},{"date":"2023-01-03","close":58300.0},{"date":"2023-01-04","close":58900.0},{"date":"2023-01-05","close":58900.0},{"date":"2023-01-06","close":56400.0},{"date":"2023-01-09","close":57600.0},{"date":"2023-01-10","close":60500.0},{"date":"2023-01-11","close":60200.0},{"date":"2023-01-12","close":59100.0},{"date":"2023-01-13","close":61800.0},{"date":"2023-01-16","close":65300.0},{"date":"2023-01-17","close":65200.0},{"date":"2023-01-18","close":63800.0},{"date":"2023-01-19","close":61600.0},{"date":"2023-01-20","close":62600.0},{"date":"2023-01-25","close":64000.0},{"date":"2023-01-26","close":62900.0},{"date":"2023-01-27","close":62000.0},{"date":"2023-01-30","close":60700.0},{"date":"2023-01-31","close":61100.0},{"date":"2023-02-01","close":58000.0},{"date":"2023-02-02","close":58500.0},{"date":"2023-02-03","close":59900.0},{"date":"2023-02-06","close":57000.0},{"date":"2023-02-07","close":56500.0},{"date":"2023-02-08","close":59200.0},{"date":"2023-02-09","close":58700.0},{"date":"2023-02-10","close":57200.0},{"date":"2023-02-13","close":55900.0},{"date":"2023-02-14","close":57600.0},{"date":"2023-02-15","close":58100.0},{"date":"2023-02-16","close":61800.0},{"date":"2023-02-17","close":61000.0},{"date":"2023-02-20","close":62000.0},{"date":"2023-02-21","close":61300.0},{"date":"2023-02-22","close":60500.0},{"date":"2023-02-23","close":58400.0},{"date":"2023-02-24","close":58300.0},{"date":"2023-02-27","close":56600.0},{"date":"2023-02-28","close":56600.0},{"date":"2023-03-02","close":52900.0},{"date":"2023-03-03","close":52500.0},{"date":"2023-03-06","close":52000.0},{"date":"2023-03-07","close":51700.0},{"date":"2023-03-08","close":49500.0},{"date":"2023-03-09","close":50400.0},{"date":"2023-03-10","close":47950.0},{"date":"2023-03-13","close":47250.0},{"date":"2023-03-14","close":44650.0},{"date":"2023-03-15","close":43850.0},{"date":"2023-03-16","close":42700.0},{"date":"2023-03-17","close":44550.0},{"date":"2023-03-20","close":43900.0},{"date":"2023-03-21","close":49550.0},{"date":"2023-03-22","close":48650.0},{"date":"2023-03-23","close":47600.0},{"date":"2023-03-24","close":50200.0},{"date":"2023-03-27","close":49900.0},{"date":"2023-03-28","close":50900.0},{"date":"2023-03-29","close":49800.0},{"date":"2023-03-30","close":49750.0},{"date":"2023-03-31","close":56500.0},{"date":"2023-04-03","close":58000.0},{"date":"2023-04-04","close":57900.0},{"date":"2023-04-05","close":56700.0},{"date":"2023-04-06","close":54900.0},{"date":"2023-04-07","close":56000.0},{"date":"2023-04-10","close":53900.0},{"date":"2023-04-11","close":53800.0},{"date":"2023-04-12","close":53900.0},{"date":"2023-04-13","close":56800.0},{"date":"2023-04-14","close":65100.0},{"date":"2023-04-17","close":64800.0},{"date":"2023-04-18","close":62600.0},{"date":"2023-04-19","close":60400.0},{"date":"2023-04-20","close":59100.0},{"date":"2023-04-21","close":54700.0},{"date":"2023-04-24","close":52100.0},{"date":"2023-04-25","close":52200.0},{"date":"2023-04-26","close":55800.0},{"date":"2023-04-27","close":55300.0},{"date":"2023-04-28","close":57600.0},{"date":"2023-05-02","close":55400.0},{"date":"2023-05-03","close":54900.0},{"date":"2023-05-04","close":55000.0},{"date":"2023-05-08","close":59300.0},{"date":"2023-05-09","close":57700.0},{"date":"2023-05-10","close":58100.0},{"date":"2023-05-11","close":59600.0},{"date":"2023-05-12","close":59700.0},{"date":"2023-05-15","close":58900.0},{"date":"2023-05-16","close":60500.0},{"date":"2023-05-17","close":61100.0},{"date":"2023-05-18","close":59100.0},{"date":"2023-05-19","close":56300.0},{"date":"2023-05-22","close":55100.0},{"date":"2023-05-23","close":54600.0},{"date":"2023-05-24","close":52100.0},{"date":"2023-05-25","close":51600.0},{"date":"2023-05-26","close":50300.0},{"date":"2023-05-30","close":48500.0},{"date":"2023-05-31","close":49400.0},{"date":"2023-06-01","close":48600.0},{"date":"2023-06-02","close":48400.0},{"date":"2023-06-05","close":48150.0},{"date":"2023-06-07","close":48100.0},{"date":"2023-06-08","close":46600.0},{"date":"2023-06-09","close":48250.0},{"date":"2023-06-12","close":47600.0},{"date":"2023-06-13","close":48100.0},{"date":"2023-06-14","close":48750.0},{"date":"2023-06-15","close":47150.0},{"date":"2023-06-16","close":48450.0},{"date":"2023-06-19","close":48400.0},{"date":"2023-06-20","close":52400.0},{"date":"2023-06-21","close":48950.0},{"date":"2023-06-22","close":49050.0},{"date":"2023-06-23","close":49050.0},{"date":"2023-06-26","close":49050.0},{"date":"2023-06-27","close":47950.0},{"date":"2023-06-28","close":46950.0},{"date":"2023-06-29","close":43450.0},{"date":"2023-06-30","close":43550.0},{"date":"2023-07-03","close":43700.0},{"date":"2023-07-04","close":42750.0},{"date":"2023-07-05","close":41500.0},{"date":"2023-07-06","close":40450.0},{"date":"2023-07-07","close":40100.0},{"date":"2023-07-10","close":39000.0},{"date":"2023-07-11","close":40250.0},{"date":"2023-07-12","close":39600.0},{"date":"2023-07-13","close":40100.0},{"date":"2023-07-14","close":39900.0},{"date":"2023-07-17","close":39550.0},{"date":"2023-07-18","close":38750.0},{"date":"2023-07-19","close":38200.0},{"date":"2023-07-20","close":38300.0},{"date":"2023-07-21","close":38200.0},{"date":"2023-07-24","close":36050.0},{"date":"2023-07-25","close":37750.0},{"date":"2023-07-26","close":34400.0},{"date":"2023-07-27","close":35650.0},{"date":"2023-07-28","close":37050.0},{"date":"2023-07-31","close":37650.0},{"date":"2023-08-01","close":37650.0},{"date":"2023-08-02","close":37200.0},{"date":"2023-08-03","close":35900.0},{"date":"2023-08-04","close":35500.0},{"date":"2023-08-07","close":37850.0},{"date":"2023-08-08","close":35250.0},{"date":"2023-08-09","close":36000.0},{"date":"2023-08-10","close":36750.0},{"date":"2023-08-11","close":36900.0},{"date":"2023-08-14","close":35600.0},{"date":"2023-08-16","close":34550.0},{"date":"2023-08-17","close":34950.0},{"date":"2023-08-18","close":34400.0},{"date":"2023-08-21","close":33450.0},{"date":"2023-08-22","close":34400.0},{"date":"2023-08-23","close":33750.0},{"date":"2023-08-24","close":41550.0},{"date":"2023-08-25","close":44250.0},{"date":"2023-08-28","close":44000.0},{"date":"2023-08-29","close":42100.0},{"date":"2023-08-30","close":45600.0},{"date":"2023-08-31","close":46100.0},{"date":"2023-09-01","close":50500.0},{"date":"2023-09-04","close":47500.0},{"date":"2023-09-05","close":47500.0},{"date":"2023-09-06","close":45800.0},{"date":"2023-09-07","close":50800.0},{"date":"2023-09-08","close":52200.0},{"date":"2023-09-11","close":48900.0},{"date":"2023-09-12","close":46600.0},{"date":"2023-09-13","close":47000.0},{"date":"2023-09-14","close":45750.0},{"date":"2023-09-15","close":46300.0},{"date":"2023-09-18","close":47700.0},{"date":"2023-09-19","close":46150.0},{"date":"2023-09-20","close":44500.0},{"date":"2023-09-21","close":42750.0},{"date":"2023-09-22","close":43500.0},{"date":"2023-09-25","close":42300.0},{"date":"2023-09-26","close":42600.0},{"date":"2023-09-27","close":45000.0},{"date":"2023-10-04","close":41050.0},{"date":"2023-10-05","close":40450.0},{"date":"2023-10-06","close":44500.0},{"date":"2023-10-10","close":42900.0},{"date":"2023-10-11","close":45350.0},{"date":"2023-10-12","close":46600.0},{"date":"2023-10-13","close":46050.0},{"date":"2023-10-16","close":46750.0},{"date":"2023-10-17","close":47900.0},{"date":"2023-10-18","close":44500.0},{"date":"2023-10-19","close":44300.0},{"date":"2023-10-20","close":48150.0},{"date":"2023-10-23","close":47150.0},{"date":"2023-10-24","close":41400.0},{"date":"2023-10-25","close":42550.0},{"date":"2023-10-26","close":43200.0},{"date":"2023-10-27","close":43800.0},{"date":"2023-10-30","close":45600.0},{"date":"2023-10-31","close":48400.0},{"date":"2023-11-01","close":49300.0},{"date":"2023-11-02","close":49900.0},{"date":"2023-11-03","close":50100.0},{"date":"2023-11-06","close":50100.0},{"date":"2023-11-07","close":48400.0},{"date":"2023-11-08","close":50600.0},{"date":"2023-11-09","close":51300.0},{"date":"2023-11-10","close":50000.0},{"date":"2023-11-13","close":48600.0},{"date":"2023-11-14","close":48300.0},{"date":"2023-11-15","close":45950.0},{"date":"2023-11-16","close":47750.0},{"date":"2023-11-17","close":46500.0},{"date":"2023-11-20","close":46500.0},{"date":"2023-11-21","close":45700.0},{"date":"2023-11-22","close":45800.0},{"date":"2023-11-23","close":46400.0},{"date":"2023-11-24","close":48000.0},{"date":"2023-11-27","close":48100.0},{"date":"2023-11-28","close":49150.0},{"date":"2023-11-29","close":48950.0},{"date":"2023-11-30","close":49000.0},{"date":"2023-12-01","close":47350.0},{"date":"2023-12-04","close":47300.0},{"date":"2023-12-05","close":45400.0},{"date":"2023-12-06","close":46100.0},{"date":"2023-12-07","close":46000.0},{"date":"2023-12-08","close":47850.0},{"date":"2023-12-11","close":51300.0},{"date":"2023-12-12","close":51200.0},{"date":"2023-12-13","close":50000.0},{"date":"2023-12-14","close":49650.0},{"date":"2023-12-15","close":48400.0},{"date":"2023-12-18","close":48800.0},{"date":"2023-12-19","close":50800.0},{"date":"2023-12-20","close":54200.0},{"date":"2023-12-21","close":54100.0},{"date":"2023-12-22","close":46050.0},{"date":"2023-12-26","close":46800.0},{"date":"2023-12-27","close":47150.0},{"date":"2023-12-28","close":48500.0},{"date":"2024-01-02","close":44750.0},{"date":"2024-01-03","close":41400.0},{"date":"2024-01-04","close":40550.0},{"date":"2024-01-05","close":41700.0},{"date":"2024-01-08","close":40700.0},{"date":"2024-01-09","close":40950.0},{"date":"2024-01-10","close":39950.0},{"date":"2024-01-11","close":38350.0},{"date":"2024-01-12","close":37900.0},{"date":"2024-01-15","close":37300.0},{"date":"2024-01-16","close":35900.0},{"date":"2024-01-17","close":34700.0},{"date":"2024-01-18","close":34500.0},{"date":"2024-01-19","close":35550.0},{"date":"2024-01-22","close":37000.0},{"date":"2024-01-23","close":40200.0},{"date":"2024-01-24","close":38650.0},{"date":"2024-01-25","close":37700.0},{"date":"2024-01-26","close":39050.0},{"date":"2024-01-29","close":40600.0},{"date":"2024-01-30","close":41150.0},{"date":"2024-01-31","close":40600.0},{"date":"2024-02-01","close":39750.0},{"date":"2024-02-02","close":40250.0},{"date":"2024-02-05","close":38350.0},{"date":"2024-02-06","close":37200.0},{"date":"2024-02-07","close":37200.0},{"date":"2024-02-08","close":38550.0},{"date":"2024-02-13","close":40200.0},{"date":"2024-02-14","close":40050.0},{"date":"2024-02-15","close":40950.0},{"date":"2024-02-16","close":39950.0},{"date":"2024-02-19","close":42300.0},{"date":"2024-02-20","close":42550.0},{"date":"2024-02-21","close":41900.0},{"date":"2024-02-22","close":42450.0},{"date":"2024-02-23","close":41050.0},{"date":"2024-02-26","close":40700.0},{"date":"2024-02-27","close":39800.0},{"date":"2024-02-28","close":42750.0},{"date":"2024-02-29","close":41500.0},{"date":"2024-03-04","close":41750.0},{"date":"2024-03-05","close":43200.0},{"date":"2024-03-06","close":42500.0},{"date":"2024-03-07","close":45050.0},{"date":"2024-03-08","close":47200.0},{"date":"2024-03-11","close":49100.0},{"date":"2024-03-12","close":48350.0},{"date":"2024-03-13","close":48250.0},{"date":"2024-03-14","close":47600.0},{"date":"2024-03-15","close":46050.0},{"date":"2024-03-18","close":46850.0},{"date":"2024-03-19","close":45350.0},{"date":"2024-03-20","close":43800.0},{"date":"2024-03-21","close":43750.0},{"date":"2024-03-22","close":46350.0},{"date":"2024-03-25","close":45750.0},{"date":"2024-03-26","close":47200.0},{"date":"2024-03-27","close":49100.0},{"date":"2024-03-28","close":48650.0},{"date":"2024-03-29","close":47900.0},{"date":"2024-04-01","close":49800.0},{"date":"2024-04-02","close":48650.0},{"date":"2024-04-03","close":48800.0},{"date":"2024-04-04","close":47050.0},{"date":"2024-04-05","close":46900.0},{"date":"2024-04-08","close":46150.0},{"date":"2024-04-09","close":46150.0},{"date":"2024-04-11","close":46050.0},{"date":"2024-04-12","close":47500.0},{"date":"2024-04-15","close":47850.0},{"date":"2024-04-16","close":47950.0},{"date":"2024-04-17","close":47850.0},{"date":"2024-04-18","close":48700.0},{"date":"2024-04-19","close":48150.0},{"date":"2024-04-22","close":49300.0},{"date":"2024-04-23","close":52100.0},{"date":"2024-04-24","close":52000.0},{"date":"2024-04-25","close":50100.0},{"date":"2024-04-26","close":48700.0},{"date":"2024-04-29","close":49650.0},{"date":"2024-04-30","close":48000.0},{"date":"2024-05-02","close":47650.0},{"date":"2024-05-03","close":47100.0},{"date":"2024-05-07","close":48350.0},{"date":"2024-05-08","close":53200.0},{"date":"2024-05-09","close":50800.0},{"date":"2024-05-10","close":57000.0},{"date":"2024-05-13","close":56800.0},{"date":"2024-05-14","close":57800.0},{"date":"2024-05-16","close":56100.0},{"date":"2024-05-17","close":56300.0},{"date":"2024-05-20","close":56000.0},{"date":"2024-05-21","close":58000.0},{"date":"2024-05-22","close":56700.0},{"date":"2024-05-23","close":55700.0},{"date":"2024-05-24","close":53700.0},{"date":"2024-05-27","close":54000.0},{"date":"2024-05-28","close":51500.0},{"date":"2024-05-29","close":51900.0},{"date":"2024-05-30","close":53400.0},{"date":"2024-05-31","close":52700.0},{"date":"2024-06-03","close":55200.0},{"date":"2024-06-04","close":54500.0},{"date":"2024-06-05","close":53700.0},{"date":"2024-06-07","close":52200.0},{"date":"2024-06-10","close":52100.0},{"date":"2024-06-11","close":52000.0},{"date":"2024-06-12","close":52700.0},{"date":"2024-06-13","close":51200.0},{"date":"2024-06-14","close":52600.0},{"date":"2024-06-17","close":58500.0},{"date":"2024-06-18","close":59800.0},{"date":"2024-06-19","close":56500.0},{"date":"2024-06-20","close":59700.0},{"date":"2024-06-21","close":58200.0},{"date":"2024-06-24","close":57300.0},{"date":"2024-06-25","close":58700.0},{"date":"2024-06-26","close":75700.0},{"date":"2024-06-27","close":57300.0},{"date":"2024-06-28","close":58700.0},{"date":"2024-07-01","close":62000.0},{"date":"2024-07-02","close":54100.0},{"date":"2024-07-03","close":52100.0},{"date":"2024-07-04","close":48700.0},{"date":"2024-07-05","close":51300.0},{"date":"2024-07-08","close":54000.0},{"date":"2024-07-09","close":51600.0},{"date":"2024-07-10","close":53200.0},{"date":"2024-07-11","close":51900.0},{"date":"2024-07-12","close":50900.0},{"date":"2024-07-15","close":53100.0},{"date":"2024-07-16","close":52800.0},{"date":"2024-07-17","close":54700.0},{"date":"2024-07-18","close":52400.0},{"date":"2024-07-19","close":52400.0},{"date":"2024-07-22","close":52300.0},{"date":"2024-07-23","close":51200.0},{"date":"2024-07-24","close":52600.0},{"date":"2024-07-25","close":53400.0},{"date":"2024-07-26","close":52800.0},{"date":"2024-07-29","close":51600.0},{"date":"2024-07-30","close":50400.0},{"date":"2024-07-31","close":49050.0},{"date":"2024-08-01","close":50500.0},{"date":"2024-08-02","close":48600.0},{"date":"2024-08-05","close":42800.0},{"date":"2024-08-06","close":45850.0},{"date":"2024-08-07","close":44800.0},{"date":"2024-08-08","close":43650.0},{"date":"2024-08-09","close":43700.0},{"date":"2024-08-12","close":45550.0},{"date":"2024-08-13","close":45200.0},{"date":"2024-08-14","close":44150.0},{"date":"2024-08-16","close":42850.0},{"date":"2024-08-19","close":41650.0},{"date":"2024-08-20","close":41200.0},{"date":"2024-08-21","close":42700.0},{"date":"2024-08-22","close":42100.0},{"date":"2024-08-23","close":41350.0},{"date":"2024-08-26","close":40700.0},{"date":"2024-08-27","close":40700.0},{"date":"2024-08-28","close":40200.0},{"date":"2024-08-29","close":39900.0},{"date":"2024-08-30","close":40300.0},{"date":"2024-09-02","close":39300.0},{"date":"2024-09-03","close":39500.0},{"date":"2024-09-04","close":38050.0},{"date":"2024-09-05","close":37600.0},{"date":"2024-09-06","close":37050.0},{"date":"2024-09-09","close":37100.0},{"date":"2024-09-10","close":36450.0},{"date":"2024-09-11","close":36300.0},{"date":"2024-09-12","close":37500.0},{"date":"2024-09-13","close":37550.0},{"date":"2024-09-19","close":37500.0},{"date":"2024-09-20","close":36950.0},{"date":"2024-09-23","close":37100.0},{"date":"2024-09-24","close":37650.0},{"date":"2024-09-25","close":38050.0},{"date":"2024-09-26","close":39250.0},{"date":"2024-09-27","close":39250.0},{"date":"2024-09-30","close":39000.0},{"date":"2024-10-02","close":38500.0},{"date":"2024-10-04","close":38700.0},{"date":"2024-10-07","close":39100.0},{"date":"2024-10-08","close":39050.0},{"date":"2024-10-10","close":38200.0},{"date":"2024-10-11","close":37050.0},{"date":"2024-10-14","close":36500.0},{"date":"2024-10-15","close":36500.0},{"date":"2024-10-16","close":35450.0},{"date":"2024-10-17","close":35550.0},{"date":"2024-10-18","close":35100.0},{"date":"2024-10-21","close":36200.0},{"date":"2024-10-22","close":34550.0},{"date":"2024-10-23","close":34900.0},{"date":"2024-10-24","close":33950.0},{"date":"2024-10-25","close":34350.0},{"date":"2024-10-28","close":35450.0},{"date":"2024-10-29","close":36000.0},{"date":"2024-10-30","close":36300.0},{"date":"2024-10-31","close":36300.0},{"date":"2024-11-01","close":36250.0},{"date":"2024-11-04","close":36000.0},{"date":"2024-11-05","close":36550.0},{"date":"2024-11-06","close":34950.0},{"date":"2024-11-07","close":34800.0},{"date":"2024-11-08","close":35500.0},{"date":"2024-11-11","close":32550.0},{"date":"2024-11-12","close":32000.0},{"date":"2024-11-13","close":30850.0},{"date":"2024-11-14","close":29300.0},{"date":"2024-11-15","close":30600.0},{"date":"2024-11-18","close":31800.0},{"date":"2024-11-19","close":31700.0},{"date":"2024-11-20","close":31050.0},{"date":"2024-11-21","close":30900.0},{"date":"2024-11-22","close":30850.0},{"date":"2024-11-25","close":29650.0},{"date":"2024-11-26","close":31200.0},{"date":"2024-11-27","close":30850.0},{"date":"2024-11-28","close":31400.0},{"date":"2024-11-29","close":30750.0},{"date":"2024-12-02","close":30500.0},{"date":"2024-12-03","close":32500.0},{"date":"2024-12-04","close":32650.0},{"date":"2024-12-05","close":32650.0},{"date":"2024-12-06","close":31950.0},{"date":"2024-12-09","close":30000.0},{"date":"2024-12-10","close":32050.0},{"date":"2024-12-11","close":31850.0},{"date":"2024-12-12","close":30700.0},{"date":"2024-12-13","close":31300.0},{"date":"2024-12-16","close":30700.0},{"date":"2024-12-17","close":31900.0},{"date":"2024-12-18","close":31900.0},{"date":"2024-12-19","close":30400.0},{"date":"2024-12-20","close":28400.0},{"date":"2024-12-23","close":28600.0},{"date":"2024-12-24","close":28600.0},{"date":"2024-12-26","close":28100.0},{"date":"2024-12-27","close":27650.0},{"date":"2024-12-30","close":27700.0},{"date":"2025-01-02","close":28350.0},{"date":"2025-01-03","close":29300.0},{"date":"2025-01-06","close":29800.0},{"date":"2025-01-07","close":30250.0},{"date":"2025-01-08","close":30400.0},{"date":"2025-01-09","close":30600.0},{"date":"2025-01-10","close":30100.0},{"date":"2025-01-13","close":30400.0},{"date":"2025-01-14","close":30600.0},{"date":"2025-01-15","close":30800.0},{"date":"2025-01-16","close":30500.0},{"date":"2025-01-17","close":30300.0},{"date":"2025-01-20","close":29550.0},{"date":"2025-01-21","close":29650.0},{"date":"2025-01-22","close":29600.0},{"date":"2025-01-23","close":29400.0},{"date":"2025-01-24","close":28750.0},{"date":"2025-01-31","close":29200.0},{"date":"2025-02-03","close":28250.0},{"date":"2025-02-04","close":29650.0},{"date":"2025-02-05","close":30800.0},{"date":"2025-02-06","close":31200.0},{"date":"2025-02-07","close":30850.0},{"date":"2025-02-10","close":30550.0},{"date":"2025-02-11","close":30200.0},{"date":"2025-02-12","close":28950.0},{"date":"2025-02-13","close":32000.0},{"date":"2025-02-14","close":30950.0},{"date":"2025-02-17","close":30800.0},{"date":"2025-02-18","close":31700.0},{"date":"2025-02-19","close":34300.0},{"date":"2025-02-20","close":36250.0},{"date":"2025-02-21","close":34800.0},{"date":"2025-02-24","close":33800.0},{"date":"2025-02-25","close":34950.0},{"date":"2025-02-26","close":34050.0},{"date":"2025-02-27","close":34150.0},{"date":"2025-02-28","close":34150.0},{"date":"2025-03-04","close":33500.0},{"date":"2025-03-05","close":35000.0},{"date":"2025-03-06","close":35100.0},{"date":"2025-03-07","close":35400.0},{"date":"2025-03-10","close":34150.0},{"date":"2025-03-11","close":34200.0},{"date":"2025-03-12","close":34900.0},{"date":"2025-03-13","close":34550.0},{"date":"2025-03-14","close":33500.0},{"date":"2025-03-17","close":37500.0},{"date":"2025-03-18","close":37450.0},{"date":"2025-03-19","close":39250.0},{"date":"2025-03-20","close":39200.0},{"date":"2025-03-21","close":39350.0},{"date":"2025-03-24","close":40100.0},{"date":"2025-03-25","close":38750.0},{"date":"2025-03-26","close":39800.0},{"date":"2025-03-27","close":43000.0},{"date":"2025-03-28","close":42600.0},{"date":"2025-03-31","close":41950.0},{"date":"2025-04-01","close":44050.0},{"date":"2025-04-02","close":43000.0},{"date":"2025-04-03","close":42800.0},{"date":"2025-04-04","close":40600.0},{"date":"2025-04-07","close":38600.0},{"date":"2025-04-08","close":39900.0},{"date":"2025-04-09","close":42350.0},{"date":"2025-04-10","close":42700.0},{"date":"2025-04-11","close":42800.0},{"date":"2025-04-14","close":42500.0},{"date":"2025-04-15","close":41700.0},{"date":"2025-04-16","close":39100.0},{"date":"2025-04-17","close":40000.0},{"date":"2025-04-18","close":38900.0},{"date":"2025-04-21","close":38500.0},{"date":"2025-04-22","close":37700.0},{"date":"2025-04-23","close":38550.0},{"date":"2025-04-24","close":38800.0},{"date":"2025-04-25","close":39000.0},{"date":"2025-04-28","close":38450.0},{"date":"2025-04-29","close":39350.0},{"date":"2025-04-30","close":39600.0},{"date":"2025-05-02","close":40350.0},{"date":"2025-05-07","close":42150.0},{"date":"2025-05-08","close":40250.0},{"date":"2025-05-09","close":38450.0},{"date":"2025-05-12","close":37850.0},{"date":"2025-05-13","close":37100.0},{"date":"2025-05-14","close":37200.0},{"date":"2025-05-15","close":36800.0},{"date":"2025-05-16","close":36750.0},{"date":"2025-05-19","close":35800.0},{"date":"2025-05-20","close":37500.0},{"date":"2025-05-21","close":37900.0},{"date":"2025-05-22","close":38300.0},{"date":"2025-05-23","close":38100.0},{"date":"2025-05-26","close":38800.0},{"date":"2025-05-27","close":38500.0},{"date":"2025-05-28","close":40450.0},{"date":"2025-05-29","close":41550.0},{"date":"2025-05-30","close":40550.0},{"date":"2025-06-02","close":42800.0},{"date":"2025-06-04","close":42150.0},{"date":"2025-06-05","close":42850.0},{"date":"2025-06-09","close":41750.0},{"date":"2025-06-10","close":42500.0},{"date":"2025-06-11","close":41600.0},{"date":"2025-06-12","close":44050.0},{"date":"2025-06-13","close":43150.0},{"date":"2025-06-16","close":42450.0},{"date":"2025-06-17","close":40900.0},{"date":"2025-06-18","close":43000.0},{"date":"2025-06-19","close":43750.0},{"date":"2025-06-20","close":44200.0},{"date":"2025-06-23","close":43550.0},{"date":"2025-06-24","close":44000.0},{"date":"2025-06-25","close":43350.0},{"date":"2025-06-26","close":41950.0},{"date":"2025-06-27","close":41550.0},{"date":"2025-06-30","close":43500.0},{"date":"2025-07-01","close":42800.0},{"date":"2025-07-02","close":46300.0},{"date":"2025-07-03","close":46150.0},{"date":"2025-07-04","close":44300.0},{"date":"2025-07-07","close":42350.0},{"date":"2025-07-08","close":43100.0},{"date":"2025-07-09","close":42900.0},{"date":"2025-07-10","close":45400.0},{"date":"2025-07-11","close":44350.0},{"date":"2025-07-14","close":44000.0},{"date":"2025-07-15","close":44500.0},{"date":"2025-07-16","close":43750.0},{"date":"2025-07-17","close":43450.0},{"date":"2025-07-18","close":43600.0},{"date":"2025-07-21","close":42050.0},{"date":"2025-07-22","close":42250.0},{"date":"2025-07-23","close":42800.0},{"date":"2025-07-24","close":42750.0},{"date":"2025-07-25","close":42750.0},{"date":"2025-07-28","close":41700.0},{"date":"2025-07-29","close":42000.0},{"date":"2025-07-30","close":42900.0},{"date":"2025-07-31","close":42750.0},{"date":"2025-08-01","close":41500.0},{"date":"2025-08-04","close":44350.0},{"date":"2025-08-05","close":45000.0},{"date":"2025-08-06","close":46700.0},{"date":"2025-08-07","close":51500.0},{"date":"2025-08-08","close":51900.0},{"date":"2025-08-11","close":49000.0},{"date":"2025-08-12","close":47750.0},{"date":"2025-08-13","close":45000.0},{"date":"2025-08-14","close":43600.0},{"date":"2025-08-18","close":51100.0},{"date":"2025-08-19","close":49400.0},{"date":"2025-08-20","close":48150.0},{"date":"2025-08-21","close":49700.0},{"date":"2025-08-22","close":48900.0},{"date":"2025-08-25","close":49450.0},{"date":"2025-08-26","close":50700.0},{"date":"2025-08-27","close":51000.0},{"date":"2025-08-28","close":50500.0},{"date":"2025-08-29","close":49900.0},{"date":"2025-09-01","close":49300.0},{"date":"2025-09-02","close":52400.0},{"date":"2025-09-03","close":52500.0},{"date":"2025-09-04","close":51800.0},{"date":"2025-09-05","close":51700.0},{"date":"2025-09-08","close":51100.0},{"date":"2025-09-09","close":49400.0},{"date":"2025-09-10","close":51000.0},{"date":"2025-09-11","close":49400.0},{"date":"2025-09-12","close":54800.0},{"date":"2025-09-15","close":52700.0},{"date":"2025-09-16","close":53400.0},{"date":"2025-09-17","close":54500.0},{"date":"2025-09-18","close":53400.0},{"date":"2025-09-19","close":53600.0},{"date":"2025-09-22","close":56400.0},{"date":"2025-09-23","close":56000.0},{"date":"2025-09-24","close":53400.0},{"date":"2025-09-25","close":52400.0},{"date":"2025-09-26","close":50600.0},{"date":"2025-09-29","close":50200.0},{"date":"2025-09-30","close":49650.0},{"date":"2025-10-01","close":48700.0},{"date":"2025-10-02","close":48400.0},{"date":"2025-10-10","close":47700.0},{"date":"2025-10-13","close":47000.0},{"date":"2025-10-14","close":45750.0},{"date":"2025-10-15","close":46700.0},{"date":"2025-10-16","close":45600.0},{"date":"2025-10-17","close":44500.0},{"date":"2025-10-20","close":47250.0},{"date":"2025-10-21","close":45750.0},{"date":"2025-10-22","close":45200.0},{"date":"2025-10-23","close":44500.0},{"date":"2025-10-24","close":44300.0},{"date":"2025-10-27","close":44300.0},{"date":"2025-10-28","close":44500.0},{"date":"2025-10-29","close":43500.0},{"date":"2025-10-30","close":43550.0},{"date":"2025-10-31","close":42300.0},{"date":"2025-11-03","close":40750.0},{"date":"2025-11-04","close":40250.0},{"date":"2025-11-05","close":39400.0},{"date":"2025-11-06","close":37650.0},{"date":"2025-11-07","close":36700.0},{"date":"2025-11-10","close":37500.0},{"date":"2025-11-11","close":36500.0},{"date":"2025-11-12","close":37400.0},{"date":"2025-11-13","close":36050.0},{"date":"2025-11-14","close":35000.0},{"date":"2025-11-17","close":33950.0},{"date":"2025-11-18","close":32800.0},{"date":"2025-11-19","close":32500.0},{"date":"2025-11-20","close":32450.0},{"date":"2025-11-21","close":30950.0},{"date":"2025-11-24","close":30550.0},{"date":"2025-11-25","close":29950.0},{"date":"2025-11-26","close":30300.0},{"date":"2025-11-27","close":31850.0},{"date":"2025-11-28","close":32400.0},{"date":"2025-12-01","close":32750.0},{"date":"2025-12-02","close":32950.0},{"date":"2025-12-03","close":31800.0},{"date":"2025-12-04","close":32000.0},{"date":"2025-12-05","close":31350.0},{"date":"2025-12-08","close":31000.0},{"date":"2025-12-09","close":30550.0},{"date":"2025-12-10","close":29800.0},{"date":"2025-12-11","close":29300.0},{"date":"2025-12-12","close":28950.0},{"date":"2025-12-15","close":28700.0},{"date":"2025-12-16","close":29000.0},{"date":"2025-12-17","close":29400.0},{"date":"2025-12-18","close":28750.0},{"date":"2025-12-19","close":29950.0},{"date":"2025-12-22","close":30050.0},{"date":"2025-12-23","close":29900.0},{"date":"2025-12-24","close":30350.0},{"date":"2025-12-26","close":29900.0},{"date":"2025-12-29","close":30550.0},{"date":"2025-12-30","close":30300.0},{"date":"2026-01-02","close":33250.0},{"date":"2026-01-05","close":31600.0},{"date":"2026-01-06","close":32100.0},{"date":"2026-01-07","close":31400.0},{"date":"2026-01-08","close":31100.0},{"date":"2026-01-09","close":31500.0},{"date":"2026-01-12","close":31200.0},{"date":"2026-01-13","close":31900.0},{"date":"2026-01-14","close":33100.0},{"date":"2026-01-15","close":32200.0},{"date":"2026-01-16","close":32500.0},{"date":"2026-01-19","close":32650.0},{"date":"2026-01-20","close":33550.0},{"date":"2026-01-21","close":33000.0},{"date":"2026-01-22","close":33800.0},{"date":"2026-01-23","close":34800.0},{"date":"2026-01-26","close":37100.0},{"date":"2026-01-27","close":39850.0},{"date":"2026-01-28","close":41850.0},{"date":"2026-01-29","close":41500.0},{"date":"2026-01-30","close":38450.0},{"date":"2026-02-02","close":35800.0},{"date":"2026-02-03","close":37600.0},{"date":"2026-02-04","close":36000.0},{"date":"2026-02-05","close":35900.0},{"date":"2026-02-06","close":37200.0},{"date":"2026-02-09","close":39100.0},{"date":"2026-02-10","close":37750.0},{"date":"2026-02-11","close":39000.0},{"date":"2026-02-12","close":39150.0},{"date":"2026-02-13","close":36850.0},{"date":"2026-02-19","close":38100.0},{"date":"2026-02-20","close":35650.0},{"date":"2026-02-23","close":41200.0},{"date":"2026-02-24","close":39850.0},{"date":"2026-02-25","close":39600.0},{"date":"2026-02-26","close":38000.0},{"date":"2026-02-27","close":38800.0},{"date":"2026-03-03","close":38400.0},{"date":"2026-03-04","close":34500.0},{"date":"2026-03-05","close":39450.0},{"date":"2026-03-06","close":39850.0},{"date":"2026-03-09","close":40850.0},{"date":"2026-03-10","close":40000.0},{"date":"2026-03-11","close":38550.0},{"date":"2026-03-12","close":38800.0},{"date":"2026-03-13","close":39400.0},{"date":"2026-03-16","close":42950.0},{"date":"2026-03-17","close":41150.0},{"date":"2026-03-18","close":42250.0},{"date":"2026-03-19","close":40500.0},{"date":"2026-03-20","close":40000.0},{"date":"2026-03-23","close":38050.0},{"date":"2026-03-24","close":34900.0},{"date":"2026-03-25","close":40000.0},{"date":"2026-03-26","close":35000.0},{"date":"2026-03-27","close":32600.0},{"date":"2026-03-30","close":28750.0},{"date":"2026-03-31","close":27650.0},{"date":"2026-04-01","close":27100.0},{"date":"2026-04-02","close":23400.0},{"date":"2026-04-03","close":24200.0},{"date":"2026-04-06","close":23200.0},{"date":"2026-04-07","close":22150.0},{"date":"2026-04-08","close":24150.0},{"date":"2026-04-09","close":22650.0},{"date":"2026-04-10","close":23000.0},{"date":"2026-04-13","close":22850.0},{"date":"2026-04-14","close":22900.0},{"date":"2026-04-15","close":22800.0},{"date":"2026-04-16","close":23450.0},{"date":"2026-04-17","close":23300.0},{"date":"2026-04-20","close":24650.0},{"date":"2026-04-21","close":23950.0},{"date":"2026-04-22","close":24150.0},{"date":"2026-04-23","close":23850.0},{"date":"2026-04-24","close":23750.0},{"date":"2026-04-27","close":23600.0},{"date":"2026-04-28","close":23350.0},{"date":"2026-04-29","close":23350.0},{"date":"2026-04-30","close":22650.0},{"date":"2026-05-04","close":22400.0},{"date":"2026-05-06","close":21700.0},{"date":"2026-05-07","close":20850.0},{"date":"2026-05-08","close":20700.0},{"date":"2026-05-11","close":19880.0},{"date":"2026-05-12","close":18600.0},{"date":"2026-05-13","close":18600.0},{"date":"2026-05-14","close":19070.0},{"date":"2026-05-15","close":18300.0},{"date":"2026-05-18","close":17700.0},{"date":"2026-05-19","close":17440.0},{"date":"2026-05-20","close":16750.0},{"date":"2026-05-21","close":16740.0},{"date":"2026-05-22","close":17530.0},{"date":"2026-05-26","close":17390.0},{"date":"2026-05-27","close":16910.0},{"date":"2026-05-28","close":16330.0},{"date":"2026-05-29","close":16190.0},{"date":"2026-06-01","close":15730.0},{"date":"2026-06-02","close":15890.0},{"date":"2026-06-04","close":15520.0},{"date":"2026-06-05","close":14850.0},{"date":"2026-06-08","close":13980.0},{"date":"2026-06-09","close":14230.0},{"date":"2026-06-10","close":14060.0},{"date":"2026-06-11","close":13930.0},{"date":"2026-06-12","close":14500.0},{"date":"2026-06-15","close":15690.0},{"date":"2026-06-16","close":15260.0},{"date":"2026-06-17","close":16380.0},{"date":"2026-06-18","close":16690.0},{"date":"2026-06-19","close":16100.0},{"date":"2026-06-22","close":15460.0},{"date":"2026-06-23","close":14520.0},{"date":"2026-06-24","close":14030.0},{"date":"2026-06-25","close":13620.0},{"date":"2026-06-26","close":13150.0},{"date":"2026-06-29","close":17090.0},{"date":"2026-06-30","close":16350.0},{"date":"2026-07-01","close":16310.0},{"date":"2026-07-02","close":17160.0},{"date":"2026-07-03","close":17240.0},{"date":"2026-07-06","close":17140.0},{"date":"2026-07-07","close":16890.0},{"date":"2026-07-08","close":16930.0},{"date":"2026-07-09","close":17370.0},{"date":"2026-07-10","close":17900.0},{"date":"2026-07-13","close":17600.0},{"date":"2026-07-14","close":16700.0},{"date":"2026-07-15","close":16430.0},{"date":"2026-07-16","close":15730.0},{"date":"2026-07-20","close":14990.0},{"date":"2026-07-21","close":15620.0},{"date":"2026-07-22","close":15980.0},{"date":"2026-07-23","close":17140.0},{"date":"2026-07-24","close":17140.0},{"date":"2026-07-27","close":17300.0},{"date":"2026-07-28","close":16810.0},{"date":"2026-07-29","close":15930.0},{"date":"2026-07-30","close":14250.0},{"date":"2026-07-31","close":18460.0},{"date":"2026-08-03","close":19180.0},{"date":"2026-08-04","close":21050.0},{"date":"2026-08-05","close":20150.0},{"date":"2026-08-06","close":20000.0},{"date":"2026-08-07","close":21350.0},{"date":"2026-08-10","close":22450.0},{"date":"2026-08-11","close":22000.0},{"date":"2026-08-12","close":22000.0},{"date":"2026-08-13","close":21350.0},{"date":"2026-08-14","close":19650.0},{"date":"2026-08-18","close":17760.0},{"date":"2026-08-19","close":17280.0},{"date":"2026-08-20","close":16620.0},{"date":"2026-08-21","close":15430.0},{"date":"2026-08-24","close":14960.0},{"date":"2026-08-25","close":15580.0},{"date":"2026-08-26","close":15420.0},{"date":"2026-08-27","close":16220.0},{"date":"2026-08-28","close":16950.0},{"date":"2026-08-31","close":16260.0},{"date":"2026-09-01","close":17480.0},{"date":"2026-09-02","close":16330.0},{"date":"2026-09-03","close":15400.0},{"date":"2026-09-04","close":15860.0},{"date":"2026-09-07","close":16230.0},{"date":"2026-09-08","close":15420.0},{"date":"2026-09-09","close":15160.0},{"date":"2026-09-10","close":15400.0},{"date":"2026-09-11","close":15120.0},{"date":"2026-09-14","close":14600.0},{"date":"2026-09-15","close":14990.0},{"date":"2026-09-16","close":14480.0},{"date":"2026-09-17","close":14540.0},{"date":"2026-09-18","close":14370.0},{"date":"2026-09-21","close":14200.0},{"date":"2026-09-22","close":14130.0},{"date":"2026-09-23","close":14310.0},{"date":"2026-09-28","close":14500.0},{"date":"2026-09-29","close":14310.0},{"date":"2026-09-30","close":14020.0},{"date":"2026-10-01","close":14110.0},{"date":"2026-10-02","close":14030.0},{"date":"2026-10-06","close":13950.0},{"date":"2026-10-07","close":13990.0},{"date":"2026-10-08","close":13630.0},{"date":"2026-10-12","close":13270.0},{"date":"2026-10-13","close":13200.0},{"date":"2026-10-14","close":13240.0},{"date":"2026-10-15","close":12590.0},{"date":"2026-10-16","close":13070.0},{"date":"2026-10-19","close":13040.0},{"date":"2026-10-20","close":12910.0},{"date":"2026-10-21","close":12740.0},{"date":"2026-10-22","close":12650.0},{"date":"2026-10-23","close":12260.0}],"chart_data":[{"date":"2024-10-23","open":34850,"high":35350,"low":33800,"close":34900,"volume":50119,"rsi_14":25.6,"sma_20":37282.5,"sma_60":41100.0,"sma_120":47610.42},{"date":"2024-10-24","open":35150,"high":35150,"low":33800,"close":33950,"volume":29652,"rsi_14":24.29,"sma_20":37125.0,"sma_60":40812.5,"sma_120":47460.0},{"date":"2024-10-25","open":34200,"high":34350,"low":33750,"close":34350,"volume":28532,"rsi_14":25.97,"sma_20":36960.0,"sma_60":40508.33,"sma_120":47328.75},{"date":"2024-10-28","open":34950,"high":35700,"low":34450,"close":35450,"volume":34048,"rsi_14":31.28,"sma_20":36830.0,"sma_60":40209.17,"sma_120":47218.33},{"date":"2024-10-29","open":35050,"high":36000,"low":35000,"close":36000,"volume":36423,"rsi_14":35.12,"sma_20":36667.5,"sma_60":39929.17,"sma_120":47104.58},{"date":"2024-10-30","open":36000,"high":36400,"low":35500,"close":36300,"volume":29797,"rsi_14":40.21,"sma_20":36520.0,"sma_60":39674.17,"sma_120":47007.08},{"date":"2024-10-31","open":36050,"high":36450,"low":35250,"close":36300,"volume":32472,"rsi_14":45.61,"sma_20":36385.0,"sma_60":39439.17,"sma_120":46912.5},{"date":"2024-11-01","open":36300,"high":36400,"low":35450,"close":36250,"volume":27329,"rsi_14":48.45,"sma_20":36272.5,"sma_60":39225.83,"sma_120":46822.08},{"date":"2024-11-04","open":36200,"high":36900,"low":35300,"close":36000,"volume":63270,"rsi_14":46.99,"sma_20":36137.5,"sma_60":38984.17,"sma_120":46719.17},{"date":"2024-11-05","open":35600,"high":37000,"low":35450,"close":36550,"volume":56500,"rsi_14":57.05,"sma_20":36010.0,"sma_60":38783.33,"sma_120":46580.42},{"date":"2024-11-06","open":36550,"high":38500,"low":34700,"close":34950,"volume":228095,"rsi_14":46.77,"sma_20":35805.0,"sma_60":38652.5,"sma_120":46448.33},{"date":"2024-11-07","open":34950,"high":35950,"low":34550,"close":34800,"volume":64554,"rsi_14":48.33,"sma_20":35635.0,"sma_60":38468.33,"sma_120":46263.33},{"date":"2024-11-08","open":35250,"high":35950,"low":35100,"close":35500,"volume":53214,"rsi_14":45.93,"sma_20":35557.5,"sma_60":38313.33,"sma_120":46085.83},{"date":"2024-11-11","open":34800,"high":35450,"low":32300,"close":32550,"volume":141222,"rsi_14":39.9,"sma_20":35360.0,"sma_60":38128.33,"sma_120":45875.42},{"date":"2024-11-12","open":32400,"high":32500,"low":31450,"close":32000,"volume":81993,"rsi_14":35.64,"sma_20":35135.0,"sma_60":37933.33,"sma_120":45674.58},{"date":"2024-11-13","open":32300,"high":32400,"low":30800,"close":30850,"volume":54905,"rsi_14":34.95,"sma_20":34905.0,"sma_60":37688.33,"sma_120":45462.5},{"date":"2024-11-14","open":30700,"high":30850,"low":28700,"close":29300,"volume":134079,"rsi_14":27.95,"sma_20":34592.5,"sma_60":37423.33,"sma_120":45240.0},{"date":"2024-11-15","open":29000,"high":30900,"low":28750,"close":30600,"volume":53030,"rsi_14":29.18,"sma_20":34367.5,"sma_60":37197.5,"sma_120":45011.67},{"date":"2024-11-18","open":30450,"high":31950,"low":29900,"close":31800,"volume":57245,"rsi_14":32.93,"sma_20":34147.5,"sma_60":37013.33,"sma_120":44804.17},{"date":"2024-11-19","open":31500,"high":31950,"low":31000,"close":31700,"volume":35189,"rsi_14":30.99,"sma_20":34005.0,"sma_60":36847.5,"sma_120":44604.17},{"date":"2024-11-20","open":31700,"high":31850,"low":31050,"close":31050,"volume":32701,"rsi_14":29.41,"sma_20":33812.5,"sma_60":36678.33,"sma_120":44415.42},{"date":"2024-11-21","open":31500,"high":31800,"low":30850,"close":30900,"volume":39426,"rsi_14":29.18,"sma_20":33660.0,"sma_60":36481.67,"sma_120":44222.92},{"date":"2024-11-22","open":30550,"high":31650,"low":30550,"close":30850,"volume":56171,"rsi_14":29.64,"sma_20":33485.0,"sma_60":36294.17,"sma_120":44050.83},{"date":"2024-11-25","open":30650,"high":31300,"low":29450,"close":29650,"volume":262937,"rsi_14":24.06,"sma_20":33195.0,"sma_60":36099.17,"sma_120":43865.42},{"date":"2024-11-26","open":30000,"high":31200,"low":29750,"close":31200,"volume":109939,"rsi_14":35.85,"sma_20":32955.0,"sma_60":35940.83,"sma_120":43680.42},{"date":"2024-11-27","open":31600,"high":31850,"low":30700,"close":30850,"volume":51442,"rsi_14":35.32,"sma_20":32682.5,"sma_60":35776.67,"sma_120":43498.33},{"date":"2024-11-28","open":30850,"high":31650,"low":30600,"close":31400,"volume":58547,"rsi_14":34.59,"sma_20":32437.5,"sma_60":35630.0,"sma_120":43300.0},{"date":"2024-11-29","open":31400,"high":31400,"low":30000,"close":30750,"volume":55075,"rsi_14":41.82,"sma_20":32162.5,"sma_60":35477.5,"sma_120":43102.08},{"date":"2024-12-02","open":30900,"high":31450,"low":30300,"close":30500,"volume":88873,"rsi_14":42.99,"sma_20":31887.5,"sma_60":35314.17,"sma_120":42908.75},{"date":"2024-12-03","open":30550,"high":32950,"low":30550,"close":32500,"volume":158200,"rsi_14":57.14,"sma_20":31685.0,"sma_60":35200.83,"sma_120":42744.58},{"date":"2024-12-04","open":31300,"high":33300,"low":31250,"close":32650,"volume":141882,"rsi_14":66.5,"sma_20":31570.0,"sma_60":35086.67,"sma_120":42582.5},{"date":"2024-12-05","open":33400,"high":33450,"low":32350,"close":32650,"volume":106601,"rsi_14":61.58,"sma_20":31462.5,"sma_60":34996.67,"sma_120":42421.25},{"date":"2024-12-06","open":32900,"high":33600,"low":31500,"close":31950,"volume":109734,"rsi_14":50.9,"sma_20":31285.0,"sma_60":34902.5,"sma_120":42248.33},{"date":"2024-12-09","open":31450,"high":31550,"low":30000,"close":30000,"volume":113393,"rsi_14":41.67,"sma_20":31157.5,"sma_60":34785.0,"sma_120":42071.67},{"date":"2024-12-10","open":30350,"high":32450,"low":30200,"close":32050,"volume":87246,"rsi_14":54.31,"sma_20":31160.0,"sma_60":34700.83,"sma_120":41900.42},{"date":"2024-12-11","open":31700,"high":32950,"low":31550,"close":31850,"volume":59908,"rsi_14":54.08,"sma_20":31210.0,"sma_60":34624.17,"sma_120":41678.33},{"date":"2024-12-12","open":31750,"high":32350,"low":30300,"close":30700,"volume":158617,"rsi_14":49.41,"sma_20":31280.0,"sma_60":34530.83,"sma_120":41435.83},{"date":"2024-12-13","open":30700,"high":32250,"low":30700,"close":31300,"volume":106655,"rsi_14":56.79,"sma_20":31315.0,"sma_60":34427.5,"sma_120":41225.83},{"date":"2024-12-16","open":31500,"high":31600,"low":30400,"close":30700,"volume":102444,"rsi_14":47.77,"sma_20":31260.0,"sma_60":34313.33,"sma_120":40984.17},{"date":"2024-12-17","open":31250,"high":34300,"low":30950,"close":31900,"volume":392571,"rsi_14":54.36,"sma_20":31270.0,"sma_60":34220.0,"sma_120":40765.0},{"date":"2024-12-18","open":32250,"high":32600,"low":31300,"close":31900,"volume":92602,"rsi_14":52.17,"sma_20":31312.5,"sma_60":34135.83,"sma_120":40553.33},{"date":"2024-12-19","open":31400,"high":31550,"low":30300,"close":30400,"volume":133984,"rsi_14":48.58,"sma_20":31287.5,"sma_60":34024.17,"sma_120":40317.5},{"date":"2024-12-20","open":30350,"high":30350,"low":28150,"close":28400,"volume":203005,"rsi_14":42.55,"sma_20":31165.0,"sma_60":33870.0,"sma_120":39923.33},{"date":"2024-12-23","open":28450,"high":28900,"low":28150,"close":28600,"volume":82737,"rsi_14":34.15,"sma_20":31112.5,"sma_60":33712.5,"sma_120":39684.17},{"date":"2024-12-24","open":28600,"high":29250,"low":28400,"close":28600,"volume":35108,"rsi_14":33.33,"sma_20":30982.5,"sma_60":33535.0,"sma_120":39433.33},{"date":"2024-12-26","open":29000,"high":29000,"low":27850,"close":28100,"volume":71282,"rsi_14":32.02,"sma_20":30845.0,"sma_60":33349.17,"sma_120":39150.83},{"date":"2024-12-27","open":27950,"high":28100,"low":27100,"close":27650,"volume":99573,"rsi_14":32.66,"sma_20":30657.5,"sma_60":33160.0,"sma_120":38930.42},{"date":"2024-12-30","open":27250,"high":28300,"low":26950,"close":27700,"volume":44583,"rsi_14":39.05,"sma_20":30505.0,"sma_60":32980.0,"sma_120":38727.08},{"date":"2025-01-02","open":27450,"high":28400,"low":27100,"close":28350,"volume":67706,"rsi_14":29.67,"sma_20":30397.5,"sma_60":32807.5,"sma_120":38557.5},{"date":"2025-01-03","open":28400,"high":29400,"low":28250,"close":29300,"volume":61068,"rsi_14":37.06,"sma_20":30237.5,"sma_60":32644.17,"sma_120":38374.17},{"date":"2025-01-06","open":28950,"high":30200,"low":28950,"close":29800,"volume":55488,"rsi_14":45.11,"sma_20":30095.0,"sma_60":32490.0,"sma_120":38172.5},{"date":"2025-01-07","open":29850,"high":30700,"low":29600,"close":30250,"volume":79641,"rsi_14":44.2,"sma_20":29975.0,"sma_60":32357.5,"sma_120":37994.58},{"date":"2025-01-08","open":30100,"high":30500,"low":29600,"close":30400,"volume":33946,"rsi_14":48.26,"sma_20":29897.5,"sma_60":32246.67,"sma_120":37804.58},{"date":"2025-01-09","open":30100,"high":30700,"low":29900,"close":30600,"volume":50019,"rsi_14":41.45,"sma_20":29927.5,"sma_60":32148.33,"sma_120":37627.08},{"date":"2025-01-10","open":30200,"high":30750,"low":30050,"close":30100,"volume":43571,"rsi_14":38.89,"sma_20":29830.0,"sma_60":32041.67,"sma_120":37453.75},{"date":"2025-01-13","open":29800,"high":30900,"low":29750,"close":30400,"volume":40018,"rsi_14":50.0,"sma_20":29757.5,"sma_60":31957.5,"sma_120":37264.58},{"date":"2025-01-14","open":30000,"high":30900,"low":30000,"close":30600,"volume":34492,"rsi_14":71.57,"sma_20":29752.5,"sma_60":31875.0,"sma_120":37079.58},{"date":"2025-01-15","open":30600,"high":30900,"low":30000,"close":30800,"volume":43115,"rsi_14":71.57,"sma_20":29727.5,"sma_60":31803.33,"sma_120":36880.42},{"date":"2025-01-16","open":30650,"high":31000,"low":30350,"close":30500,"volume":35684,"rsi_14":67.59,"sma_20":29717.5,"sma_60":31708.33,"sma_120":36697.92},{"date":"2025-01-17","open":30200,"high":30750,"low":30150,"close":30300,"volume":27538,"rsi_14":71.57,"sma_20":29637.5,"sma_60":31637.5,"sma_120":36513.75},{"date":"2025-01-20","open":30200,"high":30200,"low":29350,"close":29550,"volume":45365,"rsi_14":67.59,"sma_20":29520.0,"sma_60":31548.33,"sma_120":36324.17},{"date":"2025-01-21","open":29150,"high":30350,"low":29150,"close":29650,"volume":31177,"rsi_14":67.89,"sma_20":29482.5,"sma_60":31476.67,"sma_120":36144.58},{"date":"2025-01-22","open":29600,"high":29950,"low":29400,"close":29600,"volume":29168,"rsi_14":62.89,"sma_20":29542.5,"sma_60":31397.5,"sma_120":35952.92},{"date":"2025-01-23","open":29600,"high":29850,"low":29100,"close":29400,"volume":30961,"rsi_14":51.22,"sma_20":29582.5,"sma_60":31296.67,"sma_120":35752.92},{"date":"2025-01-24","open":29650,"high":29650,"low":28750,"close":28750,"volume":35281,"rsi_14":37.65,"sma_20":29590.0,"sma_60":31175.83,"sma_120":35552.5},{"date":"2025-01-31","open":28800,"high":29350,"low":28700,"close":29200,"volume":32579,"rsi_14":37.65,"sma_20":29645.0,"sma_60":31057.5,"sma_120":35365.83},{"date":"2025-02-03","open":28750,"high":28850,"low":27850,"close":28250,"volume":62808,"rsi_14":28.71,"sma_20":29675.0,"sma_60":30923.33,"sma_120":35181.25},{"date":"2025-02-04","open":28500,"high":29850,"low":28500,"close":29650,"volume":67577,"rsi_14":42.4,"sma_20":29772.5,"sma_60":30813.33,"sma_120":35019.58},{"date":"2025-02-05","open":29650,"high":31250,"low":29500,"close":30800,"volume":96056,"rsi_14":55.07,"sma_20":29895.0,"sma_60":30726.67,"sma_120":34855.42},{"date":"2025-02-06","open":30900,"high":31500,"low":30600,"close":31200,"volume":53794,"rsi_14":55.71,"sma_20":29990.0,"sma_60":30637.5,"sma_120":34710.42},{"date":"2025-02-07","open":31000,"high":31150,"low":30450,"close":30850,"volume":27916,"rsi_14":51.75,"sma_20":30042.5,"sma_60":30569.17,"sma_120":34610.83},{"date":"2025-02-10","open":30450,"high":31300,"low":30350,"close":30550,"volume":40660,"rsi_14":48.28,"sma_20":30057.5,"sma_60":30498.33,"sma_120":34483.33},{"date":"2025-02-11","open":30600,"high":32800,"low":29850,"close":30200,"volume":220347,"rsi_14":47.95,"sma_20":30047.5,"sma_60":30410.0,"sma_120":34361.67},{"date":"2025-02-12","open":30100,"high":30200,"low":28750,"close":28950,"volume":120032,"rsi_14":41.92,"sma_20":29965.0,"sma_60":30350.0,"sma_120":34239.17},{"date":"2025-02-13","open":29100,"high":33100,"low":29100,"close":32000,"volume":522758,"rsi_14":61.5,"sma_20":30060.0,"sma_60":30350.0,"sma_120":34141.67},{"date":"2025-02-14","open":31800,"high":32250,"low":30850,"close":30950,"volume":116028,"rsi_14":55.6,"sma_20":30087.5,"sma_60":30351.67,"sma_120":34020.0},{"date":"2025-02-17","open":31200,"high":32700,"low":30350,"close":30800,"volume":141970,"rsi_14":55.13,"sma_20":30097.5,"sma_60":30376.67,"sma_120":33900.0},{"date":"2025-02-18","open":31050,"high":31800,"low":30550,"close":31700,"volume":115784,"rsi_14":59.27,"sma_20":30142.5,"sma_60":30395.0,"sma_120":33796.25},{"date":"2025-02-19","open":31700,"high":35550,"low":30700,"close":34300,"volume":451177,"rsi_14":69.34,"sma_20":30332.5,"sma_60":30436.67,"sma_120":33725.0},{"date":"2025-02-20","open":34750,"high":37500,"low":34700,"close":36250,"volume":502934,"rsi_14":72.24,"sma_20":30630.0,"sma_60":30512.5,"sma_120":33680.0},{"date":"2025-02-21","open":37000,"high":37050,"low":34800,"close":34800,"volume":170392,"rsi_14":70.03,"sma_20":30892.5,"sma_60":30575.0,"sma_120":33626.67},{"date":"2025-02-24","open":34950,"high":35000,"low":33400,"close":33800,"volume":105644,"rsi_14":63.01,"sma_20":31100.0,"sma_60":30623.33,"sma_120":33552.5},{"date":"2025-02-25","open":33400,"high":35550,"low":32950,"close":34950,"volume":140838,"rsi_14":63.01,"sma_20":31367.5,"sma_60":30691.67,"sma_120":33492.92},{"date":"2025-02-26","open":34500,"high":35700,"low":34050,"close":34050,"volume":108706,"rsi_14":58.66,"sma_20":31600.0,"sma_60":30765.0,"sma_120":33432.08},{"date":"2025-02-27","open":34050,"high":34900,"low":33650,"close":34150,"volume":53199,"rsi_14":60.19,"sma_20":31870.0,"sma_60":30814.17,"sma_120":33377.5},{"date":"2025-02-28","open":33600,"high":35400,"low":33500,"close":34150,"volume":111818,"rsi_14":61.32,"sma_20":32117.5,"sma_60":30869.17,"sma_120":33322.92},{"date":"2025-03-04","open":34200,"high":34500,"low":32750,"close":33500,"volume":75203,"rsi_14":60.19,"sma_20":32380.0,"sma_60":30904.17,"sma_120":33267.08},{"date":"2025-03-05","open":33800,"high":35800,"low":33550,"close":35000,"volume":113878,"rsi_14":68.39,"sma_20":32647.5,"sma_60":30975.0,"sma_120":33226.25},{"date":"2025-03-06","open":35550,"high":35750,"low":34450,"close":35100,"volume":54350,"rsi_14":61.48,"sma_20":32862.5,"sma_60":31051.67,"sma_120":33182.92},{"date":"2025-03-07","open":34900,"high":36150,"low":34500,"close":35400,"volume":66853,"rsi_14":67.45,"sma_20":33072.5,"sma_60":31100.0,"sma_120":33150.42},{"date":"2025-03-10","open":35100,"high":36000,"low":34150,"close":34150,"volume":61792,"rsi_14":62.09,"sma_20":33237.5,"sma_60":31125.0,"sma_120":33105.83},{"date":"2025-03-11","open":33700,"high":34850,"low":33300,"close":34200,"volume":56173,"rsi_14":59.62,"sma_20":33420.0,"sma_60":31150.83,"sma_120":33073.75},{"date":"2025-03-12","open":34150,"high":35350,"low":33300,"close":34900,"volume":58051,"rsi_14":52.7,"sma_20":33655.0,"sma_60":31200.0,"sma_120":33051.25},{"date":"2025-03-13","open":35150,"high":35450,"low":34550,"close":34550,"volume":56572,"rsi_14":41.05,"sma_20":33935.0,"sma_60":31275.83,"sma_120":33030.42},{"date":"2025-03-14","open":34850,"high":34900,"low":33500,"close":33500,"volume":57199,"rsi_14":42.86,"sma_20":34010.0,"sma_60":31300.0,"sma_120":33000.42},{"date":"2025-03-17","open":33500,"high":38200,"low":33400,"close":37500,"volume":222218,"rsi_14":65.29,"sma_20":34337.5,"sma_60":31394.17,"sma_120":33009.17},{"date":"2025-03-18","open":37500,"high":38500,"low":37200,"close":37450,"volume":115165,"rsi_14":61.36,"sma_20":34670.0,"sma_60":31506.67,"sma_120":33018.75},{"date":"2025-03-19","open":36750,"high":39750,"low":36750,"close":39250,"volume":164582,"rsi_14":71.85,"sma_20":35047.5,"sma_60":31639.17,"sma_120":33033.33},{"date":"2025-03-20","open":39650,"high":40300,"low":38650,"close":39200,"volume":96770,"rsi_14":71.31,"sma_20":35292.5,"sma_60":31780.83,"sma_120":33047.08},{"date":"2025-03-21","open":39000,"high":40350,"low":38900,"close":39350,"volume":96648,"rsi_14":71.67,"sma_20":35447.5,"sma_60":31905.0,"sma_120":33062.5},{"date":"2025-03-24","open":39350,"high":40350,"low":39350,"close":40100,"volume":51373,"rsi_14":77.27,"sma_20":35712.5,"sma_60":32041.67,"sma_120":33088.75},{"date":"2025-03-25","open":39700,"high":40600,"low":38400,"close":38750,"volume":65084,"rsi_14":65.69,"sma_20":35960.0,"sma_60":32180.83,"sma_120":33102.5},{"date":"2025-03-26","open":38750,"high":40200,"low":38750,"close":39800,"volume":51417,"rsi_14":68.22,"sma_20":36202.5,"sma_60":32370.83,"sma_120":33120.42},{"date":"2025-03-27","open":39350,"high":43800,"low":39350,"close":43000,"volume":215485,"rsi_14":74.05,"sma_20":36650.0,"sma_60":32610.83,"sma_120":33161.67},{"date":"2025-03-28","open":42900,"high":43250,"low":41850,"close":42600,"volume":51039,"rsi_14":78.26,"sma_20":37072.5,"sma_60":32844.17,"sma_120":33189.58},{"date":"2025-03-31","open":42500,"high":42800,"low":40250,"close":41950,"volume":72116,"rsi_14":74.92,"sma_20":37462.5,"sma_60":33075.0,"sma_120":33212.08},{"date":"2025-04-01","open":42000,"high":44100,"low":42000,"close":44050,"volume":99675,"rsi_14":76.99,"sma_20":37990.0,"sma_60":33348.33,"sma_120":33254.17},{"date":"2025-04-02","open":44300,"high":44300,"low":42000,"close":43000,"volume":143893,"rsi_14":73.94,"sma_20":38390.0,"sma_60":33603.33,"sma_120":33291.67},{"date":"2025-04-03","open":42950,"high":43100,"low":41700,"close":42800,"volume":53735,"rsi_14":77.68,"sma_20":38775.0,"sma_60":33844.17,"sma_120":33325.83},{"date":"2025-04-04","open":41500,"high":42500,"low":39850,"close":40600,"volume":79882,"rsi_14":60.33,"sma_20":39035.0,"sma_60":34032.5,"sma_120":33338.33},{"date":"2025-04-07","open":38300,"high":39750,"low":37750,"close":38600,"volume":108615,"rsi_14":53.39,"sma_20":39257.5,"sma_60":34179.17,"sma_120":33334.58},{"date":"2025-04-08","open":39100,"high":40100,"low":38600,"close":39900,"volume":54736,"rsi_14":51.98,"sma_20":39542.5,"sma_60":34340.0,"sma_120":33348.75},{"date":"2025-04-09","open":40500,"high":44000,"low":39250,"close":42350,"volume":174725,"rsi_14":58.36,"sma_20":39915.0,"sma_60":34539.17,"sma_120":33392.92},{"date":"2025-04-10","open":42850,"high":44050,"low":42150,"close":42700,"volume":105208,"rsi_14":58.79,"sma_20":40322.5,"sma_60":34740.83,"sma_120":33444.58},{"date":"2025-04-11","open":42050,"high":43900,"low":41950,"close":42800,"volume":98687,"rsi_14":57.34,"sma_20":40787.5,"sma_60":34952.5,"sma_120":33497.08},{"date":"2025-04-14","open":43000,"high":43000,"low":41950,"close":42500,"volume":88375,"rsi_14":60.81,"sma_20":41037.5,"sma_60":35154.17,"sma_120":33555.83},{"date":"2025-04-15","open":42150,"high":42550,"low":40900,"close":41700,"volume":91405,"rsi_14":55.56,"sma_20":41250.0,"sma_60":35339.17,"sma_120":33607.08},{"date":"2025-04-16","open":41300,"high":42000,"low":39050,"close":39100,"volume":133740,"rsi_14":38.18,"sma_20":41242.5,"sma_60":35477.5,"sma_120":33640.42},{"date":"2025-04-17","open":39450,"high":40350,"low":39200,"close":40000,"volume":40959,"rsi_14":42.35,"sma_20":41282.5,"sma_60":35635.83,"sma_120":33672.08},{"date":"2025-04-18","open":40100,"high":40300,"low":38700,"close":38900,"volume":41211,"rsi_14":41.26,"sma_20":41260.0,"sma_60":35779.17,"sma_120":33708.33},{"date":"2025-04-21","open":38750,"high":39400,"low":37800,"close":38500,"volume":82767,"rsi_14":32.38,"sma_20":41180.0,"sma_60":35928.33,"sma_120":33738.33},{"date":"2025-04-22","open":38500,"high":39200,"low":37550,"close":37700,"volume":51931,"rsi_14":32.9,"sma_20":41127.5,"sma_60":36062.5,"sma_120":33769.58},{"date":"2025-04-23","open":38150,"high":38550,"low":37200,"close":38550,"volume":79920,"rsi_14":36.84,"sma_20":41065.0,"sma_60":36211.67,"sma_120":33804.58},{"date":"2025-04-24","open":38000,"high":41300,"low":38000,"close":38800,"volume":194386,"rsi_14":43.66,"sma_20":40855.0,"sma_60":36368.33,"sma_120":33832.5},{"date":"2025-04-25","open":38350,"high":39750,"low":37900,"close":39000,"volume":103016,"rsi_14":51.61,"sma_20":40675.0,"sma_60":36539.17,"sma_120":33857.5},{"date":"2025-04-28","open":39300,"high":40450,"low":38450,"close":38450,"volume":58494,"rsi_14":43.78,"sma_20":40500.0,"sma_60":36693.33,"sma_120":33875.42},{"date":"2025-04-29","open":38550,"high":40000,"low":38550,"close":39350,"volume":77697,"rsi_14":35.15,"sma_20":40265.0,"sma_60":36878.33,"sma_120":33900.83},{"date":"2025-04-30","open":38950,"high":40250,"low":38600,"close":39600,"volume":67989,"rsi_14":34.5,"sma_20":40095.0,"sma_60":37044.17,"sma_120":33928.75},{"date":"2025-05-02","open":39250,"high":41350,"low":39000,"close":40350,"volume":48469,"rsi_14":38.5,"sma_20":39972.5,"sma_60":37203.33,"sma_120":33965.0},{"date":"2025-05-07","open":42000,"high":43150,"low":41500,"close":42150,"volume":105035,"rsi_14":48.56,"sma_20":40050.0,"sma_60":37385.83,"sma_120":34011.67},{"date":"2025-05-08","open":42550,"high":44150,"low":39050,"close":40250,"volume":432086,"rsi_14":44.53,"sma_20":40132.5,"sma_60":37542.5,"sma_120":34055.83},{"date":"2025-05-09","open":40200,"high":40250,"low":38000,"close":38450,"volume":207228,"rsi_14":47.39,"sma_20":40060.0,"sma_60":37674.17,"sma_120":34086.25},{"date":"2025-05-12","open":38450,"high":39050,"low":37650,"close":37850,"volume":105777,"rsi_14":41.15,"sma_20":39835.0,"sma_60":37801.67,"sma_120":34105.83},{"date":"2025-05-13","open":37900,"high":38200,"low":36850,"close":37100,"volume":97069,"rsi_14":42.37,"sma_20":39555.0,"sma_60":37937.5,"sma_120":34143.75},{"date":"2025-05-14","open":37300,"high":37400,"low":35650,"close":37200,"volume":74774,"rsi_14":44.35,"sma_20":39275.0,"sma_60":38024.17,"sma_120":34187.08},{"date":"2025-05-15","open":36900,"high":37600,"low":36650,"close":36800,"volume":92390,"rsi_14":45.95,"sma_20":38990.0,"sma_60":38121.67,"sma_120":34236.67},{"date":"2025-05-16","open":36750,"high":37200,"low":36500,"close":36750,"volume":69141,"rsi_14":41.26,"sma_20":38742.5,"sma_60":38220.83,"sma_120":34298.75},{"date":"2025-05-19","open":36550,"high":36700,"low":35700,"close":35800,"volume":51008,"rsi_14":36.36,"sma_20":38577.5,"sma_60":38289.17,"sma_120":34342.08},{"date":"2025-05-20","open":36250,"high":37900,"low":35950,"close":37500,"volume":52586,"rsi_14":44.0,"sma_20":38452.5,"sma_60":38342.5,"sma_120":34389.58},{"date":"2025-05-21","open":37950,"high":39200,"low":37400,"close":37900,"volume":71774,"rsi_14":47.77,"sma_20":38402.5,"sma_60":38370.0,"sma_120":34441.25},{"date":"2025-05-22","open":37900,"high":38600,"low":37900,"close":38300,"volume":27425,"rsi_14":45.57,"sma_20":38392.5,"sma_60":38428.33,"sma_120":34501.67},{"date":"2025-05-23","open":38650,"high":38650,"low":37700,"close":38100,"volume":33068,"rsi_14":43.64,"sma_20":38412.5,"sma_60":38500.0,"sma_120":34561.67},{"date":"2025-05-26","open":38700,"high":39900,"low":38000,"close":38800,"volume":63203,"rsi_14":43.4,"sma_20":38425.0,"sma_60":38564.17,"sma_120":34627.92},{"date":"2025-05-27","open":38700,"high":39400,"low":37750,"close":38500,"volume":38223,"rsi_14":32.2,"sma_20":38410.0,"sma_60":38638.33,"sma_120":34701.67},{"date":"2025-05-28","open":38650,"high":41400,"low":38650,"close":40450,"volume":118019,"rsi_14":50.97,"sma_20":38482.5,"sma_60":38743.33,"sma_120":34778.75},{"date":"2025-05-29","open":40850,"high":42000,"low":40400,"close":41550,"volume":122139,"rsi_14":66.15,"sma_20":38637.5,"sma_60":38866.67,"sma_120":34867.92},{"date":"2025-05-30","open":41300,"high":41350,"low":40400,"close":40550,"volume":37074,"rsi_14":63.5,"sma_20":38697.5,"sma_60":38984.17,"sma_120":34944.17},{"date":"2025-06-02","open":40650,"high":43300,"low":40650,"close":42800,"volume":102682,"rsi_14":74.78,"sma_20":38857.5,"sma_60":39114.17,"sma_120":35044.58},{"date":"2025-06-04","open":43650,"high":43700,"low":42050,"close":42150,"volume":67666,"rsi_14":70.54,"sma_20":38947.5,"sma_60":39231.67,"sma_120":35141.67},{"date":"2025-06-05","open":42900,"high":44000,"low":42300,"close":42850,"volume":89590,"rsi_14":74.49,"sma_20":38982.5,"sma_60":39355.83,"sma_120":35227.92},{"date":"2025-06-09","open":42300,"high":42950,"low":41150,"close":41750,"volume":86854,"rsi_14":68.66,"sma_20":39057.5,"sma_60":39482.5,"sma_120":35303.75},{"date":"2025-06-10","open":41550,"high":43050,"low":41300,"close":42500,"volume":72595,"rsi_14":75.38,"sma_20":39260.0,"sma_60":39620.83,"sma_120":35385.83},{"date":"2025-06-11","open":42100,"high":42600,"low":41200,"close":41600,"volume":102134,"rsi_14":66.53,"sma_20":39447.5,"sma_60":39732.5,"sma_120":35466.25},{"date":"2025-06-12","open":41850,"high":44500,"low":41400,"close":44050,"volume":108750,"rsi_14":71.28,"sma_20":39795.0,"sma_60":39890.83,"sma_120":35583.33},{"date":"2025-06-13","open":44100,"high":44900,"low":42400,"close":43150,"volume":107904,"rsi_14":66.22,"sma_20":40092.5,"sma_60":40051.67,"sma_120":35675.83},{"date":"2025-06-16","open":43500,"high":43800,"low":41650,"close":42450,"volume":98664,"rsi_14":64.08,"sma_20":40375.0,"sma_60":40134.17,"sma_120":35764.17},{"date":"2025-06-17","open":42000,"high":42350,"low":40400,"close":40900,"volume":93799,"rsi_14":56.44,"sma_20":40582.5,"sma_60":40191.67,"sma_120":35849.17},{"date":"2025-06-18","open":40900,"high":43450,"low":40800,"close":43000,"volume":86361,"rsi_14":62.43,"sma_20":40942.5,"sma_60":40254.17,"sma_120":35946.67},{"date":"2025-06-19","open":43050,"high":44000,"low":42600,"close":43750,"volume":56967,"rsi_14":59.76,"sma_20":41255.0,"sma_60":40330.0,"sma_120":36055.42},{"date":"2025-06-20","open":44500,"high":44750,"low":42300,"close":44200,"volume":63246,"rsi_14":58.15,"sma_20":41570.0,"sma_60":40410.83,"sma_120":36157.92},{"date":"2025-06-23","open":43200,"high":43800,"low":42150,"close":43550,"volume":77624,"rsi_14":59.43,"sma_20":41832.5,"sma_60":40468.33,"sma_120":36255.0},{"date":"2025-06-24","open":43750,"high":44500,"low":42950,"close":44000,"volume":103030,"rsi_14":54.26,"sma_20":42127.5,"sma_60":40555.83,"sma_120":36368.33},{"date":"2025-06-25","open":44100,"high":44150,"low":42550,"close":43350,"volume":60223,"rsi_14":54.26,"sma_20":42355.0,"sma_60":40615.0,"sma_120":36492.92},{"date":"2025-06-26","open":42800,"high":43150,"low":41850,"close":41950,"volume":35620,"rsi_14":46.96,"sma_20":42527.5,"sma_60":40597.5,"sma_120":36604.17},{"date":"2025-06-27","open":42000,"high":42100,"low":41000,"close":41550,"volume":32083,"rsi_14":49.29,"sma_20":42582.5,"sma_60":40580.0,"sma_120":36712.08},{"date":"2025-06-30","open":41600,"high":43900,"low":40850,"close":43500,"volume":79928,"rsi_14":53.27,"sma_20":42680.0,"sma_60":40605.83,"sma_120":36840.42},{"date":"2025-07-01","open":43500,"high":44150,"low":42550,"close":42800,"volume":43181,"rsi_14":53.97,"sma_20":42792.5,"sma_60":40585.0,"sma_120":36966.67},{"date":"2025-07-02","open":42500,"high":47100,"low":42400,"close":46300,"volume":290363,"rsi_14":56.97,"sma_20":42967.5,"sma_60":40640.0,"sma_120":37121.67},{"date":"2025-07-03","open":47200,"high":48700,"low":45050,"close":46150,"volume":215048,"rsi_14":59.74,"sma_20":43167.5,"sma_60":40695.83,"sma_120":37270.0},{"date":"2025-07-04","open":46150,"high":46350,"low":44100,"close":44300,"volume":49482,"rsi_14":55.59,"sma_20":43240.0,"sma_60":40757.5,"sma_120":37395.0},{"date":"2025-07-07","open":43950,"high":43950,"low":41500,"close":42350,"volume":117715,"rsi_14":54.28,"sma_20":43270.0,"sma_60":40820.0,"sma_120":37499.58},{"date":"2025-07-08","open":42650,"high":43250,"low":42300,"close":43100,"volume":54095,"rsi_14":50.32,"sma_20":43300.0,"sma_60":40873.33,"sma_120":37606.67},{"date":"2025-07-09","open":43200,"high":43300,"low":42100,"close":42900,"volume":49846,"rsi_14":47.18,"sma_20":43365.0,"sma_60":40882.5,"sma_120":37710.83},{"date":"2025-07-10","open":43200,"high":45700,"low":42750,"close":45400,"volume":113620,"rsi_14":53.51,"sma_20":43432.5,"sma_60":40927.5,"sma_120":37834.17},{"date":"2025-07-11","open":45700,"high":45700,"low":44150,"close":44350,"volume":39382,"rsi_14":52.29,"sma_20":43492.5,"sma_60":40953.33,"sma_120":37952.92},{"date":"2025-07-14","open":44450,"high":45050,"low":43650,"close":44000,"volume":23004,"rsi_14":50.0,"sma_20":43570.0,"sma_60":40978.33,"sma_120":38066.25},{"date":"2025-07-15","open":44450,"high":45700,"low":43550,"close":44500,"volume":60025,"rsi_14":53.33,"sma_20":43750.0,"sma_60":41025.0,"sma_120":38182.08},{"date":"2025-07-16","open":44250,"high":44900,"low":43450,"close":43750,"volume":33367,"rsi_14":55.42,"sma_20":43787.5,"sma_60":41102.5,"sma_120":38290.0},{"date":"2025-07-17","open":43400,"high":43950,"low":42850,"close":43450,"volume":64128,"rsi_14":55.76,"sma_20":43772.5,"sma_60":41160.0,"sma_120":38397.92},{"date":"2025-07-18","open":43300,"high":43950,"low":43000,"close":43600,"volume":35108,"rsi_14":50.34,"sma_20":43742.5,"sma_60":41238.33,"sma_120":38508.75},{"date":"2025-07-21","open":43300,"high":44100,"low":41950,"close":42050,"volume":81759,"rsi_14":47.59,"sma_20":43667.5,"sma_60":41297.5,"sma_120":38612.92},{"date":"2025-07-22","open":42100,"high":43450,"low":41950,"close":42250,"volume":66005,"rsi_14":33.47,"sma_20":43580.0,"sma_60":41373.33,"sma_120":38717.92},{"date":"2025-07-23","open":42550,"high":43000,"low":42050,"close":42800,"volume":38560,"rsi_14":36.76,"sma_20":43552.5,"sma_60":41444.17,"sma_120":38827.92},{"date":"2025-07-24","open":42800,"high":43350,"low":42100,"close":42750,"volume":44544,"rsi_14":42.86,"sma_20":43592.5,"sma_60":41510.0,"sma_120":38939.17},{"date":"2025-07-25","open":42450,"high":43600,"low":42450,"close":42750,"volume":25761,"rsi_14":52.25,"sma_20":43652.5,"sma_60":41572.5,"sma_120":39055.83},{"date":"2025-07-28","open":42750,"high":43250,"low":41000,"close":41700,"volume":56738,"rsi_14":42.39,"sma_20":43562.5,"sma_60":41626.67,"sma_120":39160.0},{"date":"2025-07-29","open":41550,"high":42350,"low":41200,"close":42000,"volume":36764,"rsi_14":45.16,"sma_20":43522.5,"sma_60":41670.83,"sma_120":39274.58},{"date":"2025-07-30","open":41600,"high":43500,"low":41600,"close":42900,"volume":38033,"rsi_14":33.77,"sma_20":43352.5,"sma_60":41725.83,"sma_120":39385.0},{"date":"2025-07-31","open":42550,"high":43100,"low":41900,"close":42750,"volume":38899,"rsi_14":38.24,"sma_20":43182.5,"sma_60":41765.83,"sma_120":39484.58},{"date":"2025-08-01","open":42600,"high":42950,"low":41050,"close":41500,"volume":35850,"rsi_14":33.77,"sma_20":43042.5,"sma_60":41755.0,"sma_120":39570.42},{"date":"2025-08-04","open":41500,"high":45100,"low":41250,"close":44350,"volume":108785,"rsi_14":49.25,"sma_20":43142.5,"sma_60":41823.33,"sma_120":39682.92},{"date":"2025-08-05","open":44100,"high":45350,"low":44000,"close":45000,"volume":50027,"rsi_14":56.28,"sma_20":43237.5,"sma_60":41932.5,"sma_120":39803.33},{"date":"2025-08-06","open":44900,"high":46750,"low":44900,"close":46700,"volume":62656,"rsi_14":64.32,"sma_20":43427.5,"sma_60":42080.0,"sma_120":39940.83},{"date":"2025-08-07","open":46500,"high":53800,"low":46500,"close":51500,"volume":519880,"rsi_14":74.69,"sma_20":43732.5,"sma_60":42320.0,"sma_120":40128.75},{"date":"2025-08-08","open":50800,"high":53500,"low":50700,"close":51900,"volume":153297,"rsi_14":83.16,"sma_20":44110.0,"sma_60":42565.0,"sma_120":40294.58},{"date":"2025-08-11","open":50700,"high":51800,"low":47500,"close":49000,"volume":132254,"rsi_14":69.23,"sma_20":44360.0,"sma_60":42768.33,"sma_120":40445.0},{"date":"2025-08-12","open":49150,"high":49250,"low":47650,"close":47750,"volume":75252,"rsi_14":63.56,"sma_20":44522.5,"sma_60":42951.67,"sma_120":40586.25},{"date":"2025-08-13","open":47700,"high":48150,"low":43800,"close":45000,"volume":88183,"rsi_14":55.37,"sma_20":44585.0,"sma_60":43105.0,"sma_120":40697.08},{"date":"2025-08-14","open":44950,"high":45700,"low":43200,"close":43600,"volume":94097,"rsi_14":51.9,"sma_20":44592.5,"sma_60":43206.67,"sma_120":40774.58},{"date":"2025-08-18","open":44500,"high":52000,"low":44500,"close":51100,"volume":259576,"rsi_14":66.32,"sma_20":44967.5,"sma_60":43426.67,"sma_120":40898.33},{"date":"2025-08-19","open":50100,"high":51500,"low":49050,"close":49400,"volume":62284,"rsi_14":62.25,"sma_20":45335.0,"sma_60":43611.67,"sma_120":41020.0},{"date":"2025-08-20","open":48750,"high":49050,"low":47500,"close":48150,"volume":37022,"rsi_14":58.59,"sma_20":45630.0,"sma_60":43779.17,"sma_120":41139.58},{"date":"2025-08-21","open":48000,"high":51600,"low":47950,"close":49700,"volume":107238,"rsi_14":60.88,"sma_20":45975.0,"sma_60":43960.83,"sma_120":41262.5},{"date":"2025-08-22","open":50100,"high":50400,"low":48250,"close":48900,"volume":79459,"rsi_14":61.75,"sma_20":46282.5,"sma_60":44134.17,"sma_120":41386.25},{"date":"2025-08-25","open":48750,"high":50100,"low":48750,"close":49450,"volume":35825,"rsi_14":58.73,"sma_20":46617.5,"sma_60":44284.17,"sma_120":41513.75},{"date":"2025-08-26","open":49150,"high":52300,"low":48550,"close":50700,"volume":65902,"rsi_14":59.56,"sma_20":47067.5,"sma_60":44436.67,"sma_120":41651.67},{"date":"2025-08-27","open":50300,"high":51500,"low":50100,"close":51000,"volume":51006,"rsi_14":57.57,"sma_20":47517.5,"sma_60":44610.83,"sma_120":41797.5},{"date":"2025-08-28","open":50500,"high":50800,"low":49000,"close":50500,"volume":94576,"rsi_14":47.93,"sma_20":47897.5,"sma_60":44739.17,"sma_120":41926.67},{"date":"2025-08-29","open":50300,"high":51200,"low":49850,"close":49900,"volume":43547,"rsi_14":45.88,"sma_20":48255.0,"sma_60":44868.33,"sma_120":42050.0},{"date":"2025-09-01","open":49800,"high":49900,"low":48450,"close":49300,"volume":33187,"rsi_14":50.68,"sma_20":48645.0,"sma_60":44975.83,"sma_120":42165.83},{"date":"2025-09-02","open":49250,"high":53000,"low":48800,"close":52400,"volume":112034,"rsi_14":59.75,"sma_20":49047.5,"sma_60":45153.33,"sma_120":42317.92},{"date":"2025-09-03","open":51600,"high":53000,"low":51200,"close":52500,"volume":64043,"rsi_14":67.69,"sma_20":49422.5,"sma_60":45320.0,"sma_120":42470.42},{"date":"2025-09-04","open":51600,"high":52900,"low":50200,"close":51800,"volume":89413,"rsi_14":70.0,"sma_20":49677.5,"sma_60":45490.0,"sma_120":42611.25},{"date":"2025-09-05","open":52500,"high":53400,"low":51500,"close":51700,"volume":32857,"rsi_14":52.29,"sma_20":49687.5,"sma_60":45617.5,"sma_120":42754.17},{"date":"2025-09-08","open":51500,"high":51600,"low":50600,"close":51100,"volume":36042,"rsi_14":57.08,"sma_20":49647.5,"sma_60":45750.0,"sma_120":42900.83},{"date":"2025-09-09","open":50700,"high":51100,"low":48900,"close":49400,"volume":99002,"rsi_14":55.02,"sma_20":49667.5,"sma_60":45865.83,"sma_120":43000.0},{"date":"2025-09-10","open":49500,"high":52400,"low":49200,"close":51000,"volume":66975,"rsi_14":55.2,"sma_20":49830.0,"sma_60":46034.17,"sma_120":43112.92},{"date":"2025-09-11","open":50800,"high":51500,"low":48450,"close":49400,"volume":129317,"rsi_14":51.88,"sma_20":50050.0,"sma_60":46140.83,"sma_120":43197.5},{"date":"2025-09-12","open":50000,"high":55400,"low":49750,"close":54800,"volume":299127,"rsi_14":64.74,"sma_20":50610.0,"sma_60":46325.0,"sma_120":43327.5},{"date":"2025-09-15","open":54200,"high":54300,"low":52700,"close":52700,"volume":67516,"rsi_14":55.26,"sma_20":50690.0,"sma_60":46466.67,"sma_120":43438.75},{"date":"2025-09-16","open":52800,"high":54700,"low":52600,"close":53400,"volume":74160,"rsi_14":56.19,"sma_20":50890.0,"sma_60":46630.83,"sma_120":43549.58},{"date":"2025-09-17","open":53800,"high":54900,"low":52700,"close":54500,"volume":52022,"rsi_14":60.0,"sma_20":51207.5,"sma_60":46805.83,"sma_120":43680.83},{"date":"2025-09-18","open":54593,"high":55687,"low":52803,"close":53400,"volume":77677,"rsi_14":59.41,"sma_20":51407.5,"sma_60":46978.33,"sma_120":43796.67},{"date":"2025-09-19","open":53000,"high":54700,"low":52800,"close":53600,"volume":30098,"rsi_14":60.91,"sma_20":51642.5,"sma_60":47172.5,"sma_120":43885.0},{"date":"2025-09-22","open":54100,"high":57800,"low":53900,"close":56400,"volume":74579,"rsi_14":60.31,"sma_20":51990.0,"sma_60":47420.0,"sma_120":44000.0},{"date":"2025-09-23","open":56000,"high":58200,"low":55100,"close":56000,"volume":89824,"rsi_14":58.88,"sma_20":52255.0,"sma_60":47628.33,"sma_120":44117.08},{"date":"2025-09-24","open":56600,"high":56600,"low":52900,"close":53400,"volume":111931,"rsi_14":53.7,"sma_20":52375.0,"sma_60":47805.0,"sma_120":44195.0},{"date":"2025-09-25","open":53200,"high":53800,"low":52100,"close":52400,"volume":42832,"rsi_14":51.56,"sma_20":52470.0,"sma_60":47906.67,"sma_120":44273.33},{"date":"2025-09-26","open":52500,"high":52500,"low":50000,"close":50600,"volume":64062,"rsi_14":48.95,"sma_20":52505.0,"sma_60":47980.83,"sma_120":44338.33},{"date":"2025-09-29","open":51700,"high":51700,"low":49750,"close":50200,"volume":36090,"rsi_14":51.79,"sma_20":52550.0,"sma_60":48079.17,"sma_120":44418.33},{"date":"2025-09-30","open":50000,"high":50500,"low":48950,"close":49650,"volume":36671,"rsi_14":46.84,"sma_20":52412.5,"sma_60":48200.83,"sma_120":44510.42},{"date":"2025-10-01","open":49000,"high":49500,"low":48300,"close":48700,"volume":65732,"rsi_14":48.31,"sma_20":52222.5,"sma_60":48294.17,"sma_120":44583.75},{"date":"2025-10-02","open":50007,"high":50007,"low":47948,"close":48400,"volume":63924,"rsi_14":29.11,"sma_20":52042.5,"sma_60":48382.5,"sma_120":44632.5},{"date":"2025-10-10","open":48650,"high":49300,"low":47100,"close":47700,"volume":56750,"rsi_14":32.39,"sma_20":51842.5,"sma_60":48420.83,"sma_120":44674.17},{"date":"2025-10-13","open":47500,"high":48700,"low":46850,"close":47000,"volume":28756,"rsi_14":27.46,"sma_20":51637.5,"sma_60":48465.0,"sma_120":44709.17},{"date":"2025-10-14","open":47450,"high":47500,"low":45100,"close":45750,"volume":57993,"rsi_14":19.51,"sma_20":51455.0,"sma_60":48494.17,"sma_120":44736.25},{"date":"2025-10-15","open":45800,"high":47450,"low":45400,"close":46700,"volume":55709,"rsi_14":25.86,"sma_20":51240.0,"sma_60":48530.83,"sma_120":44777.92},{"date":"2025-10-16","open":46450,"high":46700,"low":45350,"close":45600,"volume":37733,"rsi_14":24.19,"sma_20":51050.0,"sma_60":48561.67,"sma_120":44832.08},{"date":"2025-10-17","open":44950,"high":45850,"low":44450,"close":44500,"volume":43004,"rsi_14":6.88,"sma_20":50535.0,"sma_60":48579.17,"sma_120":44869.58},{"date":"2025-10-20","open":46800,"high":48550,"low":46600,"close":47250,"volume":104409,"rsi_14":22.91,"sma_20":50262.5,"sma_60":48640.0,"sma_120":44939.17},{"date":"2025-10-21","open":48600,"high":48600,"low":45650,"close":45750,"volume":88401,"rsi_14":24.58,"sma_20":49880.0,"sma_60":48701.67,"sma_120":44999.58},{"date":"2025-10-22","open":45700,"high":45800,"low":43550,"close":45200,"volume":24790,"rsi_14":25.34,"sma_20":49415.0,"sma_60":48750.83,"sma_120":45062.08},{"date":"2025-10-23","open":44500,"high":45500,"low":44350,"close":44500,"volume":33567,"rsi_14":27.41,"sma_20":48955.0,"sma_60":48779.17,"sma_120":45111.67},{"date":"2025-10-24","open":44700,"high":45250,"low":44250,"close":44300,"volume":27780,"rsi_14":27.82,"sma_20":48490.0,"sma_60":48805.0,"sma_120":45157.5},{"date":"2025-10-27","open":44050,"high":45000,"low":43450,"close":44300,"volume":53484,"rsi_14":29.02,"sma_20":47885.0,"sma_60":48830.83,"sma_120":45201.67},{"date":"2025-10-28","open":44350,"high":45900,"low":44150,"close":44500,"volume":24180,"rsi_14":32.5,"sma_20":47310.0,"sma_60":48877.5,"sma_120":45252.08},{"date":"2025-10-29","open":44200,"high":44900,"low":43350,"close":43500,"volume":55221,"rsi_14":31.2,"sma_20":46815.0,"sma_60":48902.5,"sma_120":45286.67},{"date":"2025-10-30","open":43500,"high":43950,"low":42450,"close":43550,"volume":60038,"rsi_14":32.78,"sma_20":46372.5,"sma_60":48913.33,"sma_120":45319.58},{"date":"2025-10-31","open":43700,"high":44700,"low":42300,"close":42300,"volume":63526,"rsi_14":31.35,"sma_20":45957.5,"sma_60":48905.83,"sma_120":45335.83},{"date":"2025-11-03","open":42650,"high":43150,"low":40400,"close":40750,"volume":178205,"rsi_14":30.62,"sma_20":45485.0,"sma_60":48893.33,"sma_120":45324.17},{"date":"2025-11-04","open":40600,"high":41300,"low":40200,"close":40250,"volume":126059,"rsi_14":24.1,"sma_20":45015.0,"sma_60":48825.0,"sma_120":45324.17},{"date":"2025-11-05","open":40000,"high":40000,"low":38250,"close":39400,"volume":98027,"rsi_14":24.59,"sma_20":44550.0,"sma_60":48731.67,"sma_120":45332.08},{"date":"2025-11-06","open":40200,"high":40200,"low":37450,"close":37650,"volume":71332,"rsi_14":23.35,"sma_20":44022.5,"sma_60":48580.83,"sma_120":45330.42},{"date":"2025-11-07","open":37500,"high":37600,"low":36000,"close":36700,"volume":72042,"rsi_14":2.26,"sma_20":43472.5,"sma_60":48334.17,"sma_120":45327.08},{"date":"2025-11-10","open":37100,"high":37850,"low":36700,"close":37500,"volume":37427,"rsi_14":10.14,"sma_20":42997.5,"sma_60":48094.17,"sma_120":45329.58},{"date":"2025-11-11","open":37350,"high":37850,"low":35950,"close":36500,"volume":69215,"rsi_14":9.72,"sma_20":42535.0,"sma_60":47885.83,"sma_120":45327.08},{"date":"2025-11-12","open":37000,"high":38550,"low":36000,"close":37400,"volume":127102,"rsi_14":17.73,"sma_20":42070.0,"sma_60":47713.33,"sma_120":45332.5},{"date":"2025-11-13","open":37000,"high":37550,"low":35600,"close":36050,"volume":88174,"rsi_14":16.05,"sma_20":41592.5,"sma_60":47564.17,"sma_120":45334.58},{"date":"2025-11-14","open":35600,"high":36050,"low":34700,"close":35000,"volume":58443,"rsi_14":14.77,"sma_20":41117.5,"sma_60":47420.83,"sma_120":45313.75},{"date":"2025-11-17","open":34900,"high":35200,"low":33400,"close":33950,"volume":92812,"rsi_14":12.46,"sma_20":40452.5,"sma_60":47135.0,"sma_120":45280.83},{"date":"2025-11-18","open":33800,"high":33900,"low":32550,"close":32800,"volume":59642,"rsi_14":12.32,"sma_20":39805.0,"sma_60":46858.33,"sma_120":45235.0},{"date":"2025-11-19","open":32800,"high":33050,"low":31550,"close":32500,"volume":44327,"rsi_14":11.76,"sma_20":39170.0,"sma_60":46597.5,"sma_120":45188.33},{"date":"2025-11-20","open":32500,"high":32800,"low":31800,"close":32450,"volume":50236,"rsi_14":12.83,"sma_20":38567.5,"sma_60":46310.0,"sma_120":45135.42},{"date":"2025-11-21","open":31550,"high":32000,"low":30600,"close":30950,"volume":60456,"rsi_14":12.88,"sma_20":37900.0,"sma_60":46010.83,"sma_120":45072.5},{"date":"2025-11-24","open":31100,"high":31350,"low":30400,"close":30550,"volume":42249,"rsi_14":12.98,"sma_20":37212.5,"sma_60":45695.83,"sma_120":44990.0},{"date":"2025-11-25","open":30650,"high":31000,"low":29750,"close":29950,"volume":51320,"rsi_14":13.23,"sma_20":36485.0,"sma_60":45350.0,"sma_120":44893.33},{"date":"2025-11-26","open":30000,"high":30650,"low":29800,"close":30300,"volume":51131,"rsi_14":17.9,"sma_20":35825.0,"sma_60":45005.0,"sma_120":44807.92},{"date":"2025-11-27","open":30700,"high":32800,"low":30700,"close":31850,"volume":61586,"rsi_14":29.88,"sma_20":35240.0,"sma_60":44694.17,"sma_120":44716.67},{"date":"2025-11-28","open":32150,"high":32800,"low":32000,"close":32400,"volume":77669,"rsi_14":28.39,"sma_20":34745.0,"sma_60":44402.5,"sma_120":44635.42},{"date":"2025-12-01","open":33000,"high":33800,"low":32300,"close":32750,"volume":82307,"rsi_14":33.18,"sma_20":34345.0,"sma_60":44126.67,"sma_120":44551.25},{"date":"2025-12-02","open":33400,"high":33900,"low":32450,"close":32950,"volume":72924,"rsi_14":28.71,"sma_20":33980.0,"sma_60":43802.5,"sma_120":44477.92},{"date":"2025-12-03","open":33250,"high":33350,"low":31700,"close":31800,"volume":45906,"rsi_14":29.27,"sma_20":33600.0,"sma_60":43457.5,"sma_120":44388.75},{"date":"2025-12-04","open":31850,"high":32350,"low":31400,"close":32000,"volume":54302,"rsi_14":34.04,"sma_20":33317.5,"sma_60":43127.5,"sma_120":44308.75},{"date":"2025-12-05","open":32200,"high":32250,"low":31050,"close":31350,"volume":56430,"rsi_14":35.56,"sma_20":33050.0,"sma_60":42788.33,"sma_120":44202.92},{"date":"2025-12-08","open":31500,"high":31700,"low":30150,"close":31000,"volume":75020,"rsi_14":39.02,"sma_20":32725.0,"sma_60":42453.33,"sma_120":44101.67},{"date":"2025-12-09","open":30850,"high":31100,"low":30200,"close":30550,"volume":106220,"rsi_14":38.32,"sma_20":32427.5,"sma_60":42139.17,"sma_120":44002.5},{"date":"2025-12-10","open":30450,"high":30600,"low":29650,"close":29800,"volume":94414,"rsi_14":35.36,"sma_20":32047.5,"sma_60":41785.83,"sma_120":43910.0},{"date":"2025-12-11","open":30000,"high":30050,"low":29200,"close":29300,"volume":67138,"rsi_14":39.75,"sma_20":31710.0,"sma_60":41450.83,"sma_120":43795.83},{"date":"2025-12-12","open":29300,"high":30000,"low":28700,"close":28950,"volume":52550,"rsi_14":40.0,"sma_20":31407.5,"sma_60":41020.0,"sma_120":43672.5},{"date":"2025-12-15","open":28900,"high":29100,"low":28450,"close":28700,"volume":41621,"rsi_14":41.83,"sma_20":31145.0,"sma_60":40620.0,"sma_120":43543.33},{"date":"2025-12-16","open":28750,"high":29200,"low":28500,"close":29000,"volume":47049,"rsi_14":41.45,"sma_20":30955.0,"sma_60":40213.33,"sma_120":43422.08},{"date":"2025-12-17","open":29000,"high":29750,"low":28800,"close":29400,"volume":48882,"rsi_14":31.01,"sma_20":30800.0,"sma_60":39795.0,"sma_120":43300.42},{"date":"2025-12-18","open":29400,"high":29400,"low":28500,"close":28750,"volume":51648,"rsi_14":22.14,"sma_20":30615.0,"sma_60":39379.17,"sma_120":43178.75},{"date":"2025-12-19","open":28900,"high":30050,"low":28750,"close":29950,"volume":43377,"rsi_14":31.08,"sma_20":30565.0,"sma_60":38985.0,"sma_120":43078.75},{"date":"2025-12-22","open":30400,"high":30400,"low":29800,"close":30050,"volume":23684,"rsi_14":30.14,"sma_20":30540.0,"sma_60":38545.83,"sma_120":42982.92},{"date":"2025-12-23","open":30250,"high":30250,"low":29550,"close":29900,"volume":22660,"rsi_14":34.92,"sma_20":30537.5,"sma_60":38110.83,"sma_120":42869.58},{"date":"2025-12-24","open":29950,"high":30450,"low":29700,"close":30350,"volume":57830,"rsi_14":37.4,"sma_20":30540.0,"sma_60":37726.67,"sma_120":42765.83},{"date":"2025-12-26","open":30550,"high":30550,"low":29500,"close":29900,"volume":56140,"rsi_14":38.58,"sma_20":30442.5,"sma_60":37351.67,"sma_120":42629.17},{"date":"2025-12-29","open":29700,"high":30750,"low":29400,"close":30550,"volume":27077,"rsi_14":46.62,"sma_20":30350.0,"sma_60":37017.5,"sma_120":42499.17},{"date":"2025-12-30","open":30200,"high":30850,"low":30200,"close":30300,"volume":31933,"rsi_14":48.06,"sma_20":30227.5,"sma_60":36685.83,"sma_120":42382.5},{"date":"2026-01-02","open":30400,"high":33800,"low":30400,"close":33250,"volume":127983,"rsi_14":69.94,"sma_20":30242.5,"sma_60":36412.5,"sma_120":42306.67},{"date":"2026-01-05","open":33950,"high":33950,"low":31450,"close":31600,"volume":89043,"rsi_14":61.73,"sma_20":30232.5,"sma_60":36127.5,"sma_120":42210.83},{"date":"2026-01-06","open":31900,"high":32400,"low":31450,"close":32100,"volume":42398,"rsi_14":65.83,"sma_20":30237.5,"sma_60":35859.17,"sma_120":42120.83},{"date":"2026-01-07","open":32100,"high":32150,"low":30950,"close":31400,"volume":39542,"rsi_14":62.98,"sma_20":30240.0,"sma_60":35587.5,"sma_120":42004.17},{"date":"2026-01-08","open":31400,"high":31850,"low":30650,"close":31100,"volume":29870,"rsi_14":60.1,"sma_20":30245.0,"sma_60":35322.5,"sma_120":41893.75},{"date":"2026-01-09","open":31000,"high":31800,"low":30825,"close":31500,"volume":18001,"rsi_14":60.1,"sma_20":30292.5,"sma_60":35085.0,"sma_120":41789.58},{"date":"2026-01-12","open":31550,"high":31950,"low":31000,"close":31200,"volume":42884,"rsi_14":62.19,"sma_20":30362.5,"sma_60":34826.67,"sma_120":41678.75},{"date":"2026-01-13","open":31150,"high":32450,"low":31150,"close":31900,"volume":55750,"rsi_14":60.21,"sma_20":30492.5,"sma_60":34598.33,"sma_120":41580.0},{"date":"2026-01-14","open":31900,"high":33500,"low":31700,"close":33100,"volume":88989,"rsi_14":64.32,"sma_20":30700.0,"sma_60":34408.33,"sma_120":41493.75},{"date":"2026-01-15","open":33100,"high":33100,"low":31600,"close":32200,"volume":114264,"rsi_14":60.09,"sma_20":30875.0,"sma_60":34157.5,"sma_120":41398.75},{"date":"2026-01-16","open":32200,"high":32900,"low":31550,"close":32500,"volume":82631,"rsi_14":59.56,"sma_20":31050.0,"sma_60":33936.67,"sma_120":41319.17},{"date":"2026-01-19","open":32600,"high":33900,"low":32300,"close":32650,"volume":84183,"rsi_14":60.19,"sma_20":31400.0,"sma_60":33527.5,"sma_120":41239.17},{"date":"2026-01-20","open":32750,"high":34750,"low":32600,"close":33550,"volume":99396,"rsi_14":64.84,"sma_20":31580.0,"sma_60":33348.33,"sma_120":41162.08},{"date":"2026-01-21","open":34100,"high":34150,"low":32700,"close":33000,"volume":79460,"rsi_14":48.54,"sma_20":31727.5,"sma_60":33160.0,"sma_120":41080.83},{"date":"2026-01-22","open":33250,"high":34450,"low":33100,"close":33800,"volume":67806,"rsi_14":64.29,"sma_20":31922.5,"sma_60":32981.67,"sma_120":41006.25},{"date":"2026-01-23","open":34250,"high":35100,"low":33400,"close":34800,"volume":96545,"rsi_14":66.46,"sma_20":32145.0,"sma_60":32836.67,"sma_120":40948.75},{"date":"2026-01-26","open":36000,"high":37550,"low":34600,"close":37100,"volume":225304,"rsi_14":79.08,"sma_20":32505.0,"sma_60":32729.17,"sma_120":40907.92},{"date":"2026-01-27","open":36950,"high":40700,"low":36500,"close":39850,"volume":252293,"rsi_14":85.71,"sma_20":32970.0,"sma_60":32688.33,"sma_120":40882.5},{"date":"2026-01-28","open":39750,"high":41850,"low":38800,"close":41850,"volume":238891,"rsi_14":87.36,"sma_20":33547.5,"sma_60":32706.67,"sma_120":40875.0},{"date":"2026-01-29","open":43200,"high":44700,"low":39550,"close":41500,"volume":219716,"rsi_14":87.05,"sma_20":33960.0,"sma_60":32727.5,"sma_120":40875.0},{"date":"2026-01-30","open":41900,"high":41950,"low":37950,"close":38450,"volume":229676,"rsi_14":70.15,"sma_20":34302.5,"sma_60":32711.67,"sma_120":40825.83},{"date":"2026-02-02","open":36500,"high":37650,"low":35500,"close":35800,"volume":154657,"rsi_14":57.63,"sma_20":34487.5,"sma_60":32680.83,"sma_120":40749.17},{"date":"2026-02-03","open":37500,"high":37700,"low":36450,"close":37600,"volume":77301,"rsi_14":64.52,"sma_20":34797.5,"sma_60":32695.83,"sma_120":40673.33},{"date":"2026-02-04","open":36950,"high":37200,"low":35950,"close":36000,"volume":98515,"rsi_14":58.79,"sma_20":35042.5,"sma_60":32754.17,"sma_120":40544.17},{"date":"2026-02-05","open":35100,"high":37200,"low":35050,"close":35900,"volume":127265,"rsi_14":58.5,"sma_20":35262.5,"sma_60":32727.5,"sma_120":40410.83},{"date":"2026-02-06","open":35750,"high":38300,"low":34550,"close":37200,"volume":157288,"rsi_14":60.76,"sma_20":35562.5,"sma_60":32739.17,"sma_120":40312.5},{"date":"2026-02-09","open":37750,"high":39750,"low":37000,"close":39100,"volume":186407,"rsi_14":62.53,"sma_20":35922.5,"sma_60":32767.5,"sma_120":40240.42},{"date":"2026-02-10","open":38950,"high":39450,"low":37650,"close":37750,"volume":100902,"rsi_14":60.35,"sma_20":36155.0,"sma_60":32795.83,"sma_120":40180.0},{"date":"2026-02-11","open":38100,"high":39850,"low":38000,"close":39000,"volume":139993,"rsi_14":61.11,"sma_20":36495.0,"sma_60":32862.5,"sma_120":40141.67},{"date":"2026-02-12","open":38800,"high":40550,"low":38400,"close":39150,"volume":95097,"rsi_14":59.65,"sma_20":36827.5,"sma_60":32949.17,"sma_120":40042.08},{"date":"2026-02-13","open":39100,"high":39100,"low":36800,"close":36850,"volume":112339,"rsi_14":49.45,"sma_20":37045.0,"sma_60":33016.67,"sma_120":39937.5},{"date":"2026-02-19","open":37450,"high":38300,"low":36900,"close":38100,"volume":110068,"rsi_14":45.84,"sma_20":37317.5,"sma_60":33110.0,"sma_120":39853.75},{"date":"2026-02-20","open":38050,"high":38050,"low":35500,"close":35650,"volume":154117,"rsi_14":35.58,"sma_20":37422.5,"sma_60":33163.33,"sma_120":39736.67},{"date":"2026-02-23","open":38800,"high":43250,"low":38800,"close":41200,"volume":367959,"rsi_14":49.44,"sma_20":37832.5,"sma_60":33334.17,"sma_120":39672.5},{"date":"2026-02-24","open":40250,"high":42150,"low":39800,"close":39850,"volume":121764,"rsi_14":52.8,"sma_20":38135.0,"sma_60":33489.17,"sma_120":39592.5},{"date":"2026-02-25","open":40700,"high":41800,"low":39300,"close":39600,"volume":99667,"rsi_14":58.41,"sma_20":38375.0,"sma_60":33650.0,"sma_120":39500.0},{"date":"2026-02-26","open":40250,"high":40500,"low":37900,"close":38000,"volume":138037,"rsi_14":50.89,"sma_20":38520.0,"sma_60":34787.5,"sma_120":32842.5},{"date":"2026-02-27","open":37800,"high":39500,"low":36900,"close":38800,"volume":102396,"rsi_14":56.48,"sma_20":38367.5,"sma_60":33894.17,"sma_120":39294.17},{"date":"2026-03-03","open":39000,"high":41400,"low":38250,"close":38400,"volume":155845,"rsi_14":55.71,"sma_20":38195.0,"sma_60":33994.17,"sma_120":39198.33},{"date":"2026-03-04","open":39400,"high":39500,"low":34150,"close":34500,"volume":152805,"rsi_14":44.49,"sma_20":37845.0,"sma_60":34023.33,"sma_120":39075.0},{"date":"2026-03-05","open":37000,"high":41200,"low":35500,"close":39450,"volume":189735,"rsi_14":50.64,"sma_20":37895.0,"sma_60":34131.67,"sma_120":38967.08},{"date":"2026-03-06","open":39200,"high":40900,"low":38250,"close":39850,"volume":93036,"rsi_14":53.95,"sma_20":38097.5,"sma_60":34265.83,"sma_120":38861.67},{"date":"2026-03-09","open":37900,"high":41300,"low":37500,"close":40850,"volume":125855,"rsi_14":53.51,"sma_20":38260.0,"sma_60":34413.33,"sma_120":38770.42},{"date":"2026-03-10","open":42100,"high":42200,"low":39300,"close":40000,"volume":109705,"rsi_14":51.57,"sma_20":38460.0,"sma_60":34557.5,"sma_120":38672.92},{"date":"2026-03-11","open":40050,"high":40400,"low":38550,"close":38550,"volume":94212,"rsi_14":53.24,"sma_20":38592.5,"sma_60":34683.33,"sma_120":38568.33},{"date":"2026-03-12","open":38600,"high":39700,"low":38450,"close":38800,"volume":62013,"rsi_14":51.39,"sma_20":38672.5,"sma_60":34820.83,"sma_120":38480.0},{"date":"2026-03-13","open":38200,"high":41250,"low":38000,"close":39400,"volume":124281,"rsi_14":58.03,"sma_20":38687.5,"sma_60":34980.83,"sma_120":38383.33},{"date":"2026-03-16","open":40750,"high":44350,"low":40750,"close":42950,"volume":243710,"rsi_14":54.1,"sma_20":38947.5,"sma_60":36182.5,"sma_120":33436.25},{"date":"2026-03-17","open":42300,"high":42300,"low":41000,"close":41150,"volume":113903,"rsi_14":52.98,"sma_20":39055.0,"sma_60":35411.67,"sma_120":38215.83},{"date":"2026-03-18","open":41850,"high":42500,"low":41200,"close":42250,"volume":74249,"rsi_14":55.85,"sma_20":39210.0,"sma_60":35637.5,"sma_120":38128.75},{"date":"2026-03-19","open":40700,"high":40850,"low":39050,"close":40500,"volume":195024,"rsi_14":55.48,"sma_20":39392.5,"sma_60":35829.17,"sma_120":38021.25},{"date":"2026-03-20","open":40600,"high":41200,"low":38900,"close":40000,"volume":129190,"rsi_14":52.67,"sma_20":39487.5,"sma_60":36005.83,"sma_120":37900.42},{"date":"2026-03-23","open":40300,"high":40650,"low":37100,"close":38050,"volume":175288,"rsi_14":49.27,"sma_20":39607.5,"sma_60":36160.83,"sma_120":37770.0},{"date":"2026-03-24","open":38700,"high":38950,"low":34300,"close":34900,"volume":269909,"rsi_14":50.86,"sma_20":39292.5,"sma_60":36243.33,"sma_120":37614.17},{"date":"2026-03-25","open":35950,"high":40900,"low":35600,"close":40000,"volume":418107,"rsi_14":51.17,"sma_20":39300.0,"sma_60":36409.17,"sma_120":37477.5},{"date":"2026-03-26","open":39800,"high":40500,"low":33650,"close":35000,"volume":477991,"rsi_14":41.35,"sma_20":39070.0,"sma_60":36494.17,"sma_120":37302.5},{"date":"2026-03-27","open":36000,"high":36300,"low":31950,"close":32600,"volume":453379,"rsi_14":35.99,"sma_20":38800.0,"sma_60":36531.67,"sma_120":37129.17},{"date":"2026-03-30","open":29800,"high":30000,"low":28750,"close":28750,"volume":291018,"rsi_14":32.67,"sma_20":38297.5,"sma_60":36512.5,"sma_120":36932.08},{"date":"2026-03-31","open":29000,"high":29450,"low":27350,"close":27650,"volume":172698,"rsi_14":33.02,"sma_20":37760.0,"sma_60":36464.17,"sma_120":36740.83},{"date":"2026-04-01","open":28200,"high":28550,"low":26850,"close":27100,"volume":225873,"rsi_14":31.94,"sma_20":37390.0,"sma_60":36410.83,"sma_120":36548.33},{"date":"2026-04-02","open":27000,"high":27100,"low":23100,"close":23400,"volume":485852,"rsi_14":27.46,"sma_20":36587.5,"sma_60":36246.67,"sma_120":36329.58},{"date":"2026-04-03","open":23900,"high":24800,"low":23400,"close":24200,"volume":119261,"rsi_14":21.37,"sma_20":35805.0,"sma_60":36123.33,"sma_120":36125.42},{"date":"2026-04-06","open":23900,"high":24500,"low":23100,"close":23200,"volume":104618,"rsi_14":21.91,"sma_20":34922.5,"sma_60":35975.0,"sma_120":35917.08},{"date":"2026-04-07","open":23200,"high":23500,"low":21750,"close":22150,"volume":148006,"rsi_14":18.5,"sma_20":34030.0,"sma_60":35820.83,"sma_120":35704.17},{"date":"2026-04-08","open":23000,"high":24300,"low":22900,"close":24150,"volume":104691,"rsi_14":24.57,"sma_20":33310.0,"sma_60":35705.0,"sma_120":35513.75},{"date":"2026-04-09","open":23750,"high":24050,"low":22300,"close":22650,"volume":141791,"rsi_14":23.83,"sma_20":32502.5,"sma_60":35557.5,"sma_120":35321.25},{"date":"2026-04-10","open":23000,"high":23400,"low":22700,"close":23000,"volume":59041,"rsi_14":26.15,"sma_20":31682.5,"sma_60":35420.83,"sma_120":35123.75},{"date":"2026-04-13","open":22700,"high":23250,"low":22300,"close":22850,"volume":49760,"rsi_14":28.9,"sma_20":30677.5,"sma_60":35270.0,"sma_120":34934.17},{"date":"2026-04-14","open":23200,"high":23550,"low":22850,"close":22900,"volume":64848,"rsi_14":13.62,"sma_20":29765.0,"sma_60":35100.0,"sma_120":34754.17},{"date":"2026-04-15","open":23150,"high":23400,"low":22600,"close":22800,"volume":87894,"rsi_14":17.2,"sma_20":28792.5,"sma_60":34943.33,"sma_120":34550.42},{"date":"2026-04-16","open":23050,"high":23750,"low":23050,"close":23450,"volume":90071,"rsi_14":22.85,"sma_20":27940.0,"sma_60":34792.5,"sma_120":34364.58},{"date":"2026-04-17","open":23450,"high":23450,"low":22750,"close":23300,"volume":68248,"rsi_14":29.28,"sma_20":27105.0,"sma_60":34636.67,"sma_120":34182.08},{"date":"2026-04-20","open":24350,"high":26300,"low":23750,"close":24650,"volume":414772,"rsi_14":38.81,"sma_20":26435.0,"sma_60":34488.33,"sma_120":34016.67},{"date":"2026-04-21","open":25200,"high":25200,"low":23850,"close":23950,"volume":150928,"rsi_14":38.38,"sma_20":25887.5,"sma_60":34337.5,"sma_120":33847.08},{"date":"2026-04-22","open":24100,"high":24450,"low":23750,"close":24150,"volume":56940,"rsi_14":53.73,"sma_20":25095.0,"sma_60":34176.67,"sma_120":33679.17},{"date":"2026-04-23","open":24350,"high":24650,"low":23550,"close":23850,"volume":79684,"rsi_14":48.17,"sma_20":24537.5,"sma_60":33994.17,"sma_120":33507.08},{"date":"2026-04-24","open":23900,"high":24500,"low":23550,"close":23750,"volume":106861,"rsi_14":53.18,"sma_20":24095.0,"sma_60":33771.67,"sma_120":33342.5},{"date":"2026-04-27","open":23750,"high":23950,"low":23500,"close":23600,"volume":64163,"rsi_14":59.35,"sma_20":23837.5,"sma_60":33500.83,"sma_120":33176.25},{"date":"2026-04-28","open":23600,"high":23600,"low":23300,"close":23350,"volume":70828,"rsi_14":43.33,"sma_20":23622.5,"sma_60":33192.5,"sma_120":33018.33},{"date":"2026-04-29","open":23500,"high":23550,"low":23000,"close":23350,"volume":68409,"rsi_14":57.78,"sma_20":23435.0,"sma_60":32890.0,"sma_120":32671.67},{"date":"2026-04-30","open":23350,"high":23450,"low":22650,"close":22650,"volume":95759,"rsi_14":47.31,"sma_20":23290.0,"sma_60":29700.83,"sma_120":34006.25},{"date":"2026-05-04","open":22950,"high":22950,"low":22300,"close":22400,"volume":66042,"rsi_14":45.45,"sma_20":23307.5,"sma_60":32403.33,"sma_120":32585.0},{"date":"2026-05-06","open":22300,"high":22350,"low":21550,"close":21700,"volume":86874,"rsi_14":39.29,"sma_20":23232.5,"sma_60":32138.33,"sma_120":32452.08},{"date":"2026-05-07","open":21450,"high":21600,"low":20850,"close":20850,"volume":90894,"rsi_14":34.65,"sma_20":23167.5,"sma_60":31885.83,"sma_120":32320.0},{"date":"2026-05-08","open":21000,"high":21200,"low":20600,"close":20700,"volume":47395,"rsi_14":26.5,"sma_20":22995.0,"sma_60":31632.5,"sma_120":32180.0},{"date":"2026-05-11","open":20250,"high":20800,"low":19880,"close":19880,"volume":108687,"rsi_14":23.77,"sma_20":22856.5,"sma_60":31343.83,"sma_120":32041.5},{"date":"2026-05-12","open":19390,"high":19400,"low":17770,"close":18600,"volume":225462,"rsi_14":3.1,"sma_20":22636.5,"sma_60":31002.17,"sma_120":31884.83},{"date":"2026-05-13","open":18480,"high":19210,"low":18460,"close":18600,"volume":89807,"rsi_14":3.48,"sma_20":22424.0,"sma_60":30683.0,"sma_120":31739.42},{"date":"2026-05-14","open":18620,"high":19080,"low":18590,"close":19070,"volume":62577,"rsi_14":7.81,"sma_20":22232.5,"sma_60":30350.83,"sma_120":31606.67},{"date":"2026-05-15","open":19070,"high":19120,"low":18110,"close":18300,"volume":66930,"rsi_14":7.24,"sma_20":22007.5,"sma_60":30003.33,"sma_120":31476.25},{"date":"2026-05-18","open":18220,"high":18260,"low":17150,"close":17700,"volume":69103,"rsi_14":6.72,"sma_20":21720.0,"sma_60":29684.17,"sma_120":31350.42},{"date":"2026-05-19","open":17590,"high":18120,"low":17140,"close":17440,"volume":72364,"rsi_14":6.62,"sma_20":21427.0,"sma_60":29339.83,"sma_120":31224.92},{"date":"2026-05-20","open":17260,"high":17410,"low":16700,"close":16750,"volume":69291,"rsi_14":6.23,"sma_20":21032.0,"sma_60":29024.83,"sma_120":31094.08},{"date":"2026-05-21","open":16830,"high":17420,"low":16700,"close":16740,"volume":89086,"rsi_14":6.23,"sma_20":20671.5,"sma_60":28617.17,"sma_120":30975.67},{"date":"2026-05-22","open":16730,"high":18130,"low":16730,"close":17530,"volume":72993,"rsi_14":16.49,"sma_20":20340.5,"sma_60":28245.17,"sma_120":30867.17},{"date":"2026-05-26","open":17920,"high":18470,"low":17340,"close":17390,"volume":70218,"rsi_14":16.73,"sma_20":20017.5,"sma_60":27875.0,"sma_120":30762.5},{"date":"2026-05-27","open":17560,"high":17570,"low":16820,"close":16910,"volume":55769,"rsi_14":17.24,"sma_20":19675.5,"sma_60":27523.5,"sma_120":30650.92},{"date":"2026-05-28","open":16760,"high":16980,"low":15750,"close":16330,"volume":54822,"rsi_14":17.9,"sma_20":19312.0,"sma_60":27149.0,"sma_120":30521.58},{"date":"2026-05-29","open":16150,"high":16920,"low":15880,"close":16190,"volume":50816,"rsi_14":17.92,"sma_20":18954.0,"sma_60":26778.83,"sma_120":30386.5},{"date":"2026-06-01","open":16280,"high":16380,"low":15650,"close":15730,"volume":62322,"rsi_14":18.89,"sma_20":18573.0,"sma_60":26466.0,"sma_120":30244.67},{"date":"2026-06-02","open":15230,"high":16190,"low":14730,"close":15890,"volume":84012,"rsi_14":25.59,"sma_20":18235.0,"sma_60":26073.33,"sma_120":30102.5},{"date":"2026-06-04","open":15560,"high":16000,"low":15090,"close":15520,"volume":56191,"rsi_14":23.99,"sma_20":17891.0,"sma_60":25667.83,"sma_120":29966.83},{"date":"2026-06-05","open":15130,"high":15330,"low":14730,"close":14850,"volume":59583,"rsi_14":15.52,"sma_20":17548.5,"sma_60":25234.5,"sma_120":29823.92},{"date":"2026-06-08","open":14040,"high":14280,"low":13530,"close":13980,"volume":66798,"rsi_14":15.27,"sma_20":17205.0,"sma_60":24800.83,"sma_120":29679.17},{"date":"2026-06-09","open":13500,"high":14620,"low":13500,"close":14230,"volume":71888,"rsi_14":20.44,"sma_20":16881.5,"sma_60":24395.5,"sma_120":29539.42},{"date":"2026-06-10","open":13820,"high":14400,"low":13750,"close":14060,"volume":54017,"rsi_14":20.76,"sma_20":16590.5,"sma_60":23983.17,"sma_120":29402.0},{"date":"2026-06-11","open":13860,"high":14240,"low":13570,"close":13930,"volume":116254,"rsi_14":22.99,"sma_20":16357.0,"sma_60":23558.67,"sma_120":29269.75},{"date":"2026-06-12","open":15140,"high":15140,"low":14070,"close":14500,"volume":79790,"rsi_14":30.62,"sma_20":16152.0,"sma_60":23084.5,"sma_120":29146.42},{"date":"2026-06-15","open":15450,"high":15880,"low":15300,"close":15690,"volume":61347,"rsi_14":35.11,"sma_20":15983.0,"sma_60":22660.17,"sma_120":29035.92},{"date":"2026-06-16","open":15630,"high":15830,"low":15140,"close":15260,"volume":39743,"rsi_14":33.54,"sma_20":15831.0,"sma_60":22210.33,"sma_120":28923.92},{"date":"2026-06-17","open":15540,"high":16590,"low":15300,"close":16380,"volume":83412,"rsi_14":66.17,"sma_20":15205.0,"sma_60":19658.5,"sma_120":28095.08},{"date":"2026-06-18","open":16370,"high":16825,"low":15900,"close":16690,"volume":61993,"rsi_14":52.63,"sma_20":15727.5,"sma_60":21419.83,"sma_120":28712.83},{"date":"2026-06-19","open":16970,"high":18170,"low":16000,"close":16100,"volume":121951,"rsi_14":49.38,"sma_20":15695.0,"sma_60":21054.0,"sma_120":28607.42},{"date":"2026-06-22","open":15990,"high":16590,"low":15220,"close":15460,"volume":67603,"rsi_14":48.19,"sma_20":15631.0,"sma_60":20730.0,"sma_120":28486.67},{"date":"2026-06-23","open":15000,"high":15450,"low":14410,"close":14520,"volume":54527,"rsi_14":41.7,"sma_20":15480.5,"sma_60":20305.33,"sma_120":28357.25},{"date":"2026-06-24","open":14500,"high":15100,"low":13700,"close":14030,"volume":55871,"rsi_14":41.1,"sma_20":15312.5,"sma_60":19955.83,"sma_120":28225.0},{"date":"2026-06-25","open":13900,"high":14540,"low":13600,"close":13620,"volume":45339,"rsi_14":42.42,"sma_20":15148.0,"sma_60":19639.5,"sma_120":28085.58},{"date":"2026-06-26","open":13500,"high":13900,"low":13100,"close":13150,"volume":63884,"rsi_14":44.62,"sma_20":14989.0,"sma_60":19379.5,"sma_120":27946.0},{"date":"2026-06-29","open":13220,"high":17090,"low":13220,"close":17090,"volume":140371,"rsi_14":62.54,"sma_20":15034.0,"sma_60":19203.5,"sma_120":27833.83},{"date":"2026-06-30","open":16660,"high":17380,"low":16040,"close":16350,"volume":113225,"rsi_14":59.57,"sma_20":15065.0,"sma_60":19024.33,"sma_120":27717.58},{"date":"2026-07-01","open":16330,"high":17730,"low":15900,"close":16310,"volume":104447,"rsi_14":60.02,"sma_20":15086.0,"sma_60":18906.17,"sma_120":27576.42},{"date":"2026-07-02","open":15810,"high":17590,"low":15800,"close":17160,"volume":80496,"rsi_14":60.94,"sma_20":15168.0,"sma_60":18788.83,"sma_120":27456.08},{"date":"2026-07-03","open":17350,"high":17650,"low":16370,"close":17240,"volume":51890,"rsi_14":57.01,"sma_20":15287.5,"sma_60":18689.5,"sma_120":27332.25},{"date":"2026-07-06","open":17070,"high":17540,"low":16880,"close":17140,"volume":40402,"rsi_14":58.77,"sma_20":15445.5,"sma_60":18606.0,"sma_120":27213.42},{"date":"2026-07-07","open":16680,"high":18050,"low":16520,"close":16890,"volume":77058,"rsi_14":52.59,"sma_20":15578.5,"sma_60":18485.0,"sma_120":27095.0},{"date":"2026-07-08","open":16730,"high":17600,"low":16640,"close":16930,"volume":67039,"rsi_14":51.25,"sma_20":15722.0,"sma_60":18389.67,"sma_120":26973.58},{"date":"2026-07-09","open":16930,"high":17400,"low":16330,"close":17370,"volume":70100,"rsi_14":56.73,"sma_20":15894.0,"sma_60":18295.83,"sma_120":26858.33},{"date":"2026-07-10","open":17200,"high":18020,"low":17000,"close":17900,"volume":70165,"rsi_14":63.09,"sma_20":16064.0,"sma_60":18213.33,"sma_120":26741.67},{"date":"2026-07-13","open":18010,"high":18790,"low":17230,"close":17600,"volume":88508,"rsi_14":67.74,"sma_20":16159.5,"sma_60":18125.0,"sma_120":26612.5},{"date":"2026-07-14","open":17390,"high":17400,"low":16490,"close":16700,"volume":79490,"rsi_14":64.69,"sma_20":16231.5,"sma_60":18023.33,"sma_120":26483.33},{"date":"2026-07-15","open":16690,"high":17200,"low":15830,"close":16430,"volume":76891,"rsi_14":65.7,"sma_20":16234.0,"sma_60":17906.33,"sma_120":26349.42},{"date":"2026-07-16","open":16430,"high":16440,"low":15610,"close":15730,"volume":39861,"rsi_14":64.05,"sma_20":16186.0,"sma_60":17780.17,"sma_120":26208.42},{"date":"2026-07-20","open":15870,"high":15870,"low":14900,"close":14990,"volume":57371,"rsi_14":32.44,"sma_20":16130.5,"sma_60":17619.17,"sma_120":26053.75},{"date":"2026-07-21","open":15030,"high":16000,"low":14810,"close":15620,"volume":61247,"rsi_14":43.78,"sma_20":16138.5,"sma_60":17480.33,"sma_120":25908.92},{"date":"2026-07-22","open":16150,"high":16750,"low":15930,"close":15980,"volume":43245,"rsi_14":47.33,"sma_20":16211.5,"sma_60":17344.17,"sma_120":25760.42},{"date":"2026-07-23","open":16670,"high":17480,"low":16000,"close":17140,"volume":64748,"rsi_14":49.85,"sma_20":16367.0,"sma_60":17232.33,"sma_120":25613.25},{"date":"2026-07-24","open":16970,"high":17770,"low":16720,"close":17140,"volume":67645,"rsi_14":49.22,"sma_20":16543.0,"sma_60":17122.17,"sma_120":25446.92},{"date":"2026-07-27","open":17700,"high":18280,"low":17170,"close":17300,"volume":95457,"rsi_14":51.23,"sma_20":16750.5,"sma_60":17017.17,"sma_120":25259.0},{"date":"2026-07-28","open":16930,"high":17500,"low":16510,"close":16810,"volume":66082,"rsi_14":49.4,"sma_20":16736.5,"sma_60":16908.17,"sma_120":25050.33},{"date":"2026-07-29","open":16830,"high":17230,"low":15060,"close":15930,"volume":117306,"rsi_14":43.39,"sma_20":16715.5,"sma_60":16784.5,"sma_120":24837.25},{"date":"2026-07-30","open":15780,"high":17110,"low":13470,"close":14250,"volume":368250,"rsi_14":32.27,"sma_20":16612.5,"sma_60":16644.5,"sma_120":24635.58},{"date":"2026-07-31","open":16470,"high":18520,"low":16410,"close":18460,"volume":433051,"rsi_14":52.24,"sma_20":16677.5,"sma_60":16578.83,"sma_120":24491.08},{"date":"2026-08-03","open":19760,"high":20200,"low":18900,"close":19180,"volume":210692,"rsi_14":56.12,"sma_20":16774.5,"sma_60":16536.83,"sma_120":24337.58},{"date":"2026-08-04","open":19250,"high":21800,"low":19060,"close":21050,"volume":228832,"rsi_14":65.68,"sma_20":16970.0,"sma_60":16540.17,"sma_120":24213.0},{"date":"2026-08-05","open":20850,"high":21250,"low":20150,"close":20150,"volume":56863,"rsi_14":62.83,"sma_20":17133.0,"sma_60":16531.0,"sma_120":24081.75},{"date":"2026-08-06","open":19980,"high":20300,"low":19460,"close":20000,"volume":66358,"rsi_14":65.3,"sma_20":17286.5,"sma_60":16533.0,"sma_120":23938.42},{"date":"2026-08-07","open":20700,"high":22600,"low":20600,"close":21350,"volume":152550,"rsi_14":71.84,"sma_20":17485.5,"sma_60":16578.83,"sma_120":23790.5},{"date":"2026-08-10","open":22650,"high":23100,"low":21800,"close":22450,"volume":93249,"rsi_14":72.72,"sma_20":17713.0,"sma_60":16643.0,"sma_120":23663.0},{"date":"2026-08-11","open":22500,"high":22700,"low":21500,"close":22000,"volume":49186,"rsi_14":69.91,"sma_20":17933.0,"sma_60":16691.83,"sma_120":23521.33},{"date":"2026-08-12","open":22750,"high":23450,"low":21700,"close":22000,"volume":54415,"rsi_14":67.41,"sma_20":18198.0,"sma_60":16753.5,"sma_120":23378.42},{"date":"2026-08-13","open":21800,"high":22200,"low":21250,"close":21350,"volume":46772,"rsi_14":64.41,"sma_20":18444.0,"sma_60":16814.33,"sma_120":23249.25},{"date":"2026-08-14","open":20700,"high":20700,"low":19010,"close":19650,"volume":139511,"rsi_14":57.28,"sma_20":18640.0,"sma_60":16851.17,"sma_120":23095.5},{"date":"2026-08-18","open":19370,"high":19370,"low":17670,"close":17760,"volume":113757,"rsi_14":52.71,"sma_20":18778.5,"sma_60":16868.0,"sma_120":22946.42},{"date":"2026-08-19","open":17030,"high":17720,"low":16940,"close":17280,"volume":85307,"rsi_14":53.94,"sma_20":18861.5,"sma_60":16877.0,"sma_120":22747.08},{"date":"2026-08-20","open":17440,"high":17780,"low":16590,"close":16620,"volume":71203,"rsi_14":57.35,"sma_20":18893.5,"sma_60":16861.83,"sma_120":22553.5},{"date":"2026-08-21","open":16310,"high":16310,"low":15070,"close":15430,"volume":88219,"rsi_14":38.44,"sma_20":18808.0,"sma_60":16829.17,"sma_120":22352.08},{"date":"2026-08-24","open":15410,"high":15450,"low":14740,"close":14960,"volume":64771,"rsi_14":33.59,"sma_20":18699.0,"sma_60":16796.67,"sma_120":22160.08},{"date":"2026-08-25","open":14750,"high":15800,"low":14450,"close":15580,"volume":96471,"rsi_14":26.44,"sma_20":18613.0,"sma_60":16784.17,"sma_120":21966.58},{"date":"2026-08-26","open":15310,"high":15650,"low":15040,"close":15420,"volume":70414,"rsi_14":28.24,"sma_20":18543.5,"sma_60":16771.33,"sma_120":21775.08},{"date":"2026-08-27","open":15450,"high":16630,"low":15450,"close":16220,"volume":109409,"rsi_14":33.59,"sma_20":18558.0,"sma_60":16779.5,"sma_120":21622.75},{"date":"2026-08-28","open":16090,"high":18590,"low":16090,"close":16950,"volume":221695,"rsi_14":29.82,"sma_20":18693.0,"sma_60":16797.17,"sma_120":21435.25},{"date":"2026-08-31","open":16510,"high":16760,"low":15580,"close":16260,"volume":92015,"rsi_14":20.5,"sma_20":18583.0,"sma_60":16809.5,"sma_120":21238.67},{"date":"2026-09-01","open":17680,"high":17980,"low":16850,"close":17480,"volume":241406,"rsi_14":29.93,"sma_20":18498.0,"sma_60":16853.33,"sma_120":21043.92},{"date":"2026-09-02","open":16940,"high":17020,"low":16090,"close":16330,"volume":130584,"rsi_14":27.16,"sma_20":18262.0,"sma_60":16892.5,"sma_120":20846.67},{"date":"2026-09-03","open":16190,"high":16320,"low":15050,"close":15400,"volume":103210,"rsi_14":26.56,"sma_20":18024.5,"sma_60":16912.0,"sma_120":20653.75},{"date":"2026-09-04","open":15420,"high":16030,"low":15250,"close":15860,"volume":98003,"rsi_14":33.45,"sma_20":17817.5,"sma_60":16942.0,"sma_120":20462.58},{"date":"2026-09-07","open":15990,"high":16800,"low":15720,"close":16230,"volume":62032,"rsi_14":42.3,"sma_20":17561.5,"sma_60":16980.33,"sma_120":20269.5},{"date":"2026-09-08","open":16100,"high":16210,"low":15400,"close":15420,"volume":55787,"rsi_14":40.94,"sma_20":17210.0,"sma_60":16995.67,"sma_120":20040.08},{"date":"2026-09-09","open":15420,"high":15560,"low":15070,"close":15160,"volume":52528,"rsi_14":42.6,"sma_20":16868.0,"sma_60":16986.83,"sma_120":19823.5},{"date":"2026-09-10","open":14900,"high":15400,"low":14610,"close":15400,"volume":78728,"rsi_14":49.83,"sma_20":16538.0,"sma_60":16989.17,"sma_120":19599.75},{"date":"2026-09-11","open":14840,"high":15270,"low":14840,"close":15120,"volume":39673,"rsi_14":50.92,"sma_20":16226.5,"sma_60":16968.17,"sma_120":19388.25},{"date":"2026-09-14","open":14850,"high":15100,"low":14510,"close":14600,"volume":62237,"rsi_14":44.32,"sma_20":15974.0,"sma_60":16933.33,"sma_120":19176.58},{"date":"2026-09-15","open":14630,"high":15240,"low":14600,"close":14990,"volume":55142,"rsi_14":47.57,"sma_20":15835.5,"sma_60":16914.83,"sma_120":18984.42},{"date":"2026-09-16","open":15050,"high":15080,"low":14150,"close":14480,"volume":92918,"rsi_14":39.84,"sma_20":15695.5,"sma_60":16898.5,"sma_120":18814.25},{"date":"2026-09-17","open":14450,"high":14610,"low":14270,"close":14540,"volume":37478,"rsi_14":34.73,"sma_20":15591.5,"sma_60":16898.83,"sma_120":18602.08},{"date":"2026-09-18","open":14600,"high":14670,"low":14350,"close":14370,"volume":36292,"rsi_14":37.18,"sma_20":15538.5,"sma_60":16904.5,"sma_120":18430.17},{"date":"2026-09-21","open":14560,"high":14580,"low":14110,"close":14200,"volume":44377,"rsi_14":24.05,"sma_20":15500.5,"sma_60":16914.17,"sma_120":18276.83},{"date":"2026-09-22","open":14370,"high":14370,"low":13940,"close":14130,"volume":88635,"rsi_14":29.01,"sma_20":15428.0,"sma_60":16930.5,"sma_120":18155.0},{"date":"2026-09-23","open":14140,"high":14400,"low":14140,"close":14310,"volume":20877,"rsi_14":37.86,"sma_20":15372.5,"sma_60":16884.17,"sma_120":18043.83},{"date":"2026-09-28","open":14310,"high":14870,"low":14310,"close":14500,"volume":49770,"rsi_14":33.89,"sma_20":15286.5,"sma_60":16853.33,"sma_120":17938.83},{"date":"2026-09-29","open":14520,"high":14600,"low":14140,"close":14310,"volume":29571,"rsi_14":26.24,"sma_20":15154.5,"sma_60":16820.0,"sma_120":17863.08},{"date":"2026-09-30","open":14350,"high":14600,"low":13920,"close":14020,"volume":36810,"rsi_14":30.11,"sma_20":15042.5,"sma_60":16767.67,"sma_120":17778.25},{"date":"2026-10-01","open":14150,"high":14490,"low":13880,"close":14110,"volume":50289,"rsi_14":34.33,"sma_20":14874.0,"sma_60":16715.5,"sma_120":17702.5},{"date":"2026-10-02","open":14280,"high":14400,"low":13970,"close":14030,"volume":38392,"rsi_14":28.53,"sma_20":14759.0,"sma_60":16663.67,"sma_120":17634.83},{"date":"2026-10-06","open":14110,"high":14300,"low":13870,"close":13950,"volume":34158,"rsi_14":30.43,"sma_20":14686.5,"sma_60":16614.67,"sma_120":17549.83},{"date":"2026-10-07","open":14030,"high":14090,"low":13860,"close":13990,"volume":23638,"rsi_14":37.85,"sma_20":14593.0,"sma_60":16565.67,"sma_120":17477.67},{"date":"2026-10-08","open":13860,"high":14000,"low":13510,"close":13630,"volume":46794,"rsi_14":22.58,"sma_20":14463.0,"sma_60":16503.33,"sma_120":17399.58},{"date":"2026-10-12","open":13650,"high":13740,"low":13240,"close":13270,"volume":34795,"rsi_14":24.03,"sma_20":14355.5,"sma_60":16426.17,"sma_120":17319.75},{"date":"2026-10-13","open":13020,"high":13400,"low":12780,"close":13200,"volume":46900,"rsi_14":21.37,"sma_20":14257.5,"sma_60":16352.83,"sma_120":17238.92},{"date":"2026-10-14","open":13040,"high":13580,"low":13040,"close":13240,"volume":38526,"rsi_14":24.43,"sma_20":14149.5,"sma_60":16295.17,"sma_120":17159.25},{"date":"2026-10-15","open":12820,"high":13630,"low":12400,"close":12590,"volume":56794,"rsi_14":20.07,"sma_20":14023.0,"sma_60":16231.17,"sma_120":17068.75},{"date":"2026-10-16","open":12550,"high":13900,"low":12520,"close":13070,"volume":37382,"rsi_14":32.9,"sma_20":13946.5,"sma_60":16186.83,"sma_120":16983.5},{"date":"2026-10-19","open":12800,"high":13140,"low":12710,"close":13040,"volume":49428,"rsi_14":28.47,"sma_20":13849.0,"sma_60":16154.33,"sma_120":16886.75},{"date":"2026-10-20","open":12940,"high":13240,"low":12700,"close":12910,"volume":44718,"rsi_14":22.49,"sma_20":13770.5,"sma_60":16109.17,"sma_120":16794.75},{"date":"2026-10-21","open":13200,"high":13250,"low":12730,"close":12740,"volume":24058,"rsi_14":22.65,"sma_20":13680.5,"sma_60":16055.17,"sma_120":16699.67},{"date":"2026-10-22","open":12740,"high":12900,"low":12590,"close":12650,"volume":39853,"rsi_14":24.34,"sma_20":13594.5,"sma_60":15980.33,"sma_120":16606.33},{"date":"2026-10-23","open":12809,"high":12839,"low":12230,"close":12250,"volume":43924}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.2,"ttm_eps":null,"close":58700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":27.59,"pbr":5.56,"ttm_eps":null,"close":39000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.56,"pbr":4.29,"ttm_eps":null,"close":27700.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.19,"pbr":6.08,"ttm_eps":null,"close":41950.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.21,"pbr":5.91,"ttm_eps":null,"close":43500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":29.81,"pbr":6.57,"ttm_eps":null,"close":49650.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":34.01,"pbr":4.27,"ttm_eps":null,"close":30300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.27,"ttm_eps":null,"close":27650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.79,"ttm_eps":null,"close":16350.0}],"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":"데브시스터즈","phase":"above-fold","symbol_resolved":true}