{"status":"ok","report":{"price_analysis":{"current":27750.0,"change_1d":-3.1,"change_7d":-8.1,"change_30d":-17.9,"high_30d":38700.0,"low_30d":27350.0,"position_in_range":4.0,"support":28485.0,"resistance":37565.0},"summary":"툴젠(199800)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2497.07억. 현재가 27,750원, 전일 대비 -3.1%, 30일 -17.9%. ROE -14.6%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6614.00, 기관 순매도 2.75만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -14.6%로 적자 상태입니다. 시가총액 2497.07억. 매출 19.18억, 영업이익 -238.05억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":5.37,"roe":-14.58,"eps":-753.71,"revenue":1917736092.0,"operating_income":-23804922231.0,"net_income":-39128380594.0,"market_cap":249707237250,"profit_margin":-2040.34,"roa":-13.22,"operating_margin":-1241.3,"gross_margin":90.75,"debt_ratio":0.10352043575988248,"total_assets":51313274070.0,"total_equity":46499613788.0,"total_debt":4813660282.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1673.17)가 시그널선(-1330.10)을 하회합니다(데드크로스). 현재가가 SMA20(32188)과 SMA60(34964) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26589~37786 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.66666666666667,"macd":-1673.1675627610894,"macd_signal":-1330.1042884543178,"sma_20":32187.5,"sma_60":34964.48333333333,"bb_upper":37785.702836625336,"bb_lower":26589.29716337466,"atr_14":1864.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6614.00, 기관 순매수 -2.75만. 30일 누적: 외국인 4.86만, 기관 -15.73만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":6614.0,"institutional_flow":-27455.0,"data":[{"date":"2026-10-23","foreign_net":7270.0,"institution_net":-11647.0,"retail_net":4377.0},{"date":"2026-10-22","foreign_net":-1218.0,"institution_net":-2547.0,"retail_net":3765.0},{"date":"2026-10-21","foreign_net":3986.0,"institution_net":-9718.0,"retail_net":5732.0},{"date":"2026-10-20","foreign_net":-3639.0,"institution_net":-442.0,"retail_net":4081.0},{"date":"2026-10-19","foreign_net":215.0,"institution_net":-3101.0,"retail_net":2886.0},{"date":"2026-10-16","foreign_net":4158.0,"institution_net":-2797.0,"retail_net":-1361.0},{"date":"2026-10-15","foreign_net":881.0,"institution_net":-7207.0,"retail_net":6326.0},{"date":"2026-10-14","foreign_net":-2048.0,"institution_net":346.0,"retail_net":1702.0},{"date":"2026-10-13","foreign_net":-6714.0,"institution_net":-2475.0,"retail_net":9189.0},{"date":"2026-10-12","foreign_net":434.0,"institution_net":1241.0,"retail_net":-1675.0},{"date":"2026-10-08","foreign_net":-1555.0,"institution_net":-335.0,"retail_net":1890.0},{"date":"2026-10-07","foreign_net":-9424.0,"institution_net":2892.0,"retail_net":6532.0},{"date":"2026-10-06","foreign_net":7567.0,"institution_net":3.0,"retail_net":-7570.0},{"date":"2026-10-02","foreign_net":-8311.0,"institution_net":-11205.0,"retail_net":19516.0},{"date":"2026-10-01","foreign_net":2793.0,"institution_net":-9003.0,"retail_net":6210.0},{"date":"2026-09-30","foreign_net":15282.0,"institution_net":-1572.0,"retail_net":-13710.0},{"date":"2026-09-29","foreign_net":-11474.0,"institution_net":-4897.0,"retail_net":16371.0},{"date":"2026-09-28","foreign_net":6524.0,"institution_net":-10336.0,"retail_net":3812.0},{"date":"2026-09-23","foreign_net":4785.0,"institution_net":-5884.0,"retail_net":1099.0},{"date":"2026-09-22","foreign_net":11458.0,"institution_net":-2021.0,"retail_net":-9437.0},{"date":"2026-09-21","foreign_net":8640.0,"institution_net":-9591.0,"retail_net":951.0},{"date":"2026-09-18","foreign_net":3269.0,"institution_net":-2374.0,"retail_net":-895.0},{"date":"2026-09-17","foreign_net":3753.0,"institution_net":-11053.0,"retail_net":7300.0},{"date":"2026-09-16","foreign_net":17066.0,"institution_net":-27908.0,"retail_net":10842.0},{"date":"2026-09-15","foreign_net":9413.0,"institution_net":3007.0,"retail_net":-12420.0},{"date":"2026-09-14","foreign_net":-1942.0,"institution_net":-31274.0,"retail_net":33216.0},{"date":"2026-09-11","foreign_net":-6745.0,"institution_net":772.0,"retail_net":5973.0},{"date":"2026-09-10","foreign_net":-5263.0,"institution_net":-501.0,"retail_net":5764.0},{"date":"2026-09-09","foreign_net":-1075.0,"institution_net":1111.0,"retail_net":-36.0},{"date":"2026-09-08","foreign_net":498.0,"institution_net":1226.0,"retail_net":-1724.0}],"periods":{"d1":{"foreign_net":7270.0,"institution_net":-11647.0,"retail_net":4377.0},"d3":{"foreign_net":10038.0,"institution_net":-23912.0,"retail_net":13874.0},"d7":{"foreign_net":11653.0,"institution_net":-37459.0,"retail_net":25806.0},"d14":{"foreign_net":-8398.0,"institution_net":-46992.0,"retail_net":55390.0},"d30":{"foreign_net":48584.0,"institution_net":-157290.0,"retail_net":108706.0}}},"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 -754, PBR 5.37x) — 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 -754원"}]},"growth":{"grade":"D","percentile":45,"summary":"매출 +21.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.8,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":-49.8,"unit":"%","percentile":19,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -14.6%","metrics":[{"name":"ROE","value":-14.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1241.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2040.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-13.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.7,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.9,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 6.1x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":6.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.08,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2787.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.28,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -754, PBR 5.37x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +21.8%"},"profitability":{"grade":"C","reason":"ROE -14.6%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-13.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-14.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-46.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":90.75,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1241.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2040.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":5.37,"per_5y_high":57.98,"per_5y_low":30.87,"per_5y_avg":46.52,"per_percentile":null,"pbr_5y_high":105.38,"pbr_5y_low":14.54,"pbr_5y_avg":39.01,"pbr_percentile":0.0,"per_5y_median":48.62,"pbr_5y_median":26.95,"history":[{"quarter":"2024-Q2","per":null,"pbr":92.86},{"quarter":"2024-Q3","per":null,"pbr":105.38},{"quarter":"2024-Q4","per":55.23,"pbr":17.78},{"quarter":"2025-Q1","per":42.02,"pbr":15.84},{"quarter":"2025-Q2","per":30.87,"pbr":14.54},{"quarter":"2025-Q3","per":57.98,"pbr":26.95},{"quarter":"2025-Q4","per":null,"pbr":28.5},{"quarter":"2026-Q1","per":null,"pbr":27.48},{"quarter":"2026-Q2","per":null,"pbr":21.76},{"quarter":"현재","per":null,"pbr":5.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":67900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":57800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":38250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":31500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":29250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":53100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":58600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":53800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":37250.0,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":55.23,"eps":692.61,"close":38250.0,"source":"reported"},{"date":"2025-01","per":56.38,"eps":692.61,"close":39050.0,"source":"reported"},{"date":"2025-02","per":56.74,"eps":692.61,"close":39300.0,"source":"reported"},{"date":"2025-03","per":42.02,"eps":749.7,"close":31500.0,"source":"reported"},{"date":"2025-04","per":49.15,"eps":749.7,"close":36850.0,"source":"reported"},{"date":"2025-05","per":41.68,"eps":749.7,"close":31250.0,"source":"reported"},{"date":"2025-06","per":30.87,"eps":947.5,"close":29250.0,"source":"reported"},{"date":"2025-07","per":29.71,"eps":947.5,"close":28150.0,"source":"reported"},{"date":"2025-08","per":34.83,"eps":947.5,"close":33000.0,"source":"reported"},{"date":"2025-09","per":57.98,"eps":915.91,"close":53100.0,"source":"reported"},{"date":"2025-10","per":63.32,"eps":915.91,"close":58000.0,"source":"reported"},{"date":"2025-11","per":62.23,"eps":915.91,"close":57000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":48.34,"std":11.59,"upper_1sd":59.94,"lower_1sd":36.75,"current":62.23,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"5.4배"},{"label":"ROE","value":"-14.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:15.589898+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":-0.1458430108671164,"dividend_yield":null,"eps":-753.71,"revenue":487200054.0,"operating_income":-6891483126.0,"net_income":-6781643679.0,"market_cap":null,"profit_margin":-13.919628340188977,"operating_margin":-14.14507874007748,"roa":-0.1321615859036531,"gross_margin":0.9075409811017796,"total_equity":46499613788.0,"total_assets":51313274070.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":13.41,"roe":-0.08298947792179438,"dividend_yield":null,"eps":-489.02,"revenue":400000000.0,"operating_income":-4600000000.0,"net_income":-4400000000.0,"market_cap":751000000000.0,"profit_margin":-11.0,"operating_margin":-11.5,"roa":-0.0770302301669654,"gross_margin":0.8558171925,"total_equity":53170408171.0,"total_assets":57283801508.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.40251562610643393,"dividend_yield":null,"eps":-2500.66,"revenue":400000000.0,"operating_income":-6900000000.0,"net_income":-22500000000.0,"market_cap":null,"profit_margin":-56.25,"operating_margin":-17.25,"roa":-0.3646278348088059,"gross_margin":0.917742075,"total_equity":55851491937.0,"total_assets":61654915231.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1017932077469056,"dividend_yield":null,"eps":-605.3,"revenue":630536038.0,"operating_income":-5413439105.0,"net_income":-5446736915.0,"market_cap":null,"profit_margin":-8.63826424937824,"operating_margin":-8.58545551523258,"roa":-0.07964860618857689,"gross_margin":null,"total_equity":53507862023.0,"total_assets":68384585439.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0804058918642339,"dividend_yield":null,"eps":-489.02,"revenue":100000000.0,"operating_income":-6300000000.0,"net_income":-4400000000.0,"market_cap":null,"profit_margin":-44.0,"operating_margin":-63.0,"roa":-0.06005011504860837,"gross_margin":0.84890412,"total_equity":54637343771.0,"total_assets":73158300387.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08228825242789177,"dividend_yield":null,"eps":-493.83,"revenue":129134025.0,"operating_income":-4610090775.0,"net_income":-4443280704.0,"market_cap":null,"profit_margin":-34.40828785442102,"operating_margin":-35.70004710222577,"roa":-0.062184630511173594,"gross_margin":0.6170828950774205,"total_equity":53996537451.0,"total_assets":71453036988.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.3855611734357265,"dividend_yield":null,"eps":2504.06,"revenue":169596890.0,"operating_income":-5675642794.0,"net_income":22530593853.0,"market_cap":null,"profit_margin":132.8479186911977,"operating_margin":-33.465488630127595,"roa":0.29850344058888895,"gross_margin":0.6423926228835918,"total_equity":58435847293.0,"total_assets":75478506407.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.3465059178658524,"dividend_yield":null,"eps":-573.71,"revenue":441102353.0,"operating_income":-5069144441.0,"net_income":-5162022491.0,"market_cap":null,"profit_margin":-11.702550339830085,"operating_margin":-11.491991385953908,"roa":-0.06312464094458348,"gross_margin":0.8827013602441608,"total_equity":14897357375.0,"total_assets":81775078856.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.3111513762086784,"dividend_yield":null,"eps":-686.82,"revenue":159140750.0,"operating_income":-6025757281.0,"net_income":-6179721737.0,"market_cap":null,"profit_margin":-38.83179975587648,"operating_margin":-37.86432627092684,"roa":-0.0724736074686447,"gross_margin":0.6887918587790997,"total_equity":19860820840.0,"total_assets":85268581941.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.1932066573250117,"dividend_yield":null,"eps":-550.92,"revenue":121121040.0,"operating_income":-5027914994.0,"net_income":-4957007487.0,"market_cap":null,"profit_margin":-40.926064431084804,"operating_margin":-41.51149126526655,"roa":-0.05496022811322713,"gross_margin":0.5375148198859587,"total_equity":25656504572.0,"total_assets":90192629419.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.0454342345658052,"dividend_yield":null,"eps":-3496.69,"revenue":277211462.0,"operating_income":-4785475768.0,"net_income":-31461883961.0,"market_cap":null,"profit_margin":-113.49416699443691,"operating_margin":-17.26290728916541,"roa":-0.33666805896472474,"gross_margin":0.8433604812487876,"total_equity":30094560634.0,"total_assets":93450754009.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06548274142094121,"dividend_yield":null,"eps":-448.82,"revenue":512724025.0,"operating_income":-4484422768.0,"net_income":-4038346775.0,"market_cap":null,"profit_margin":-7.876258139064188,"operating_margin":-8.746270019236958,"roa":-0.06251466900987193,"gross_margin":0.9072044010420616,"total_equity":61670398755.0,"total_assets":64598386890.0}],"current_price":27750.0,"change_pct":-3.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":28000.0},{"date":"2017-01-11","close":28250.0},{"date":"2017-01-12","close":28150.0},{"date":"2017-01-13","close":28800.0},{"date":"2017-01-16","close":28500.0},{"date":"2017-01-17","close":28800.0},{"date":"2017-01-18","close":29000.0},{"date":"2017-01-19","close":29000.0},{"date":"2017-01-20","close":29400.0},{"date":"2017-01-23","close":29400.0},{"date":"2017-01-24","close":29000.0},{"date":"2017-01-25","close":28800.0},{"date":"2017-01-26","close":28800.0},{"date":"2017-01-31","close":29500.0},{"date":"2017-02-01","close":29200.0},{"date":"2017-02-02","close":29200.0},{"date":"2017-02-03","close":30000.0},{"date":"2017-02-06","close":30000.0},{"date":"2017-02-07","close":29950.0},{"date":"2017-02-08","close":30000.0},{"date":"2017-02-09","close":29950.0},{"date":"2017-02-10","close":29800.0},{"date":"2017-02-13","close":29550.0},{"date":"2017-02-14","close":29350.0},{"date":"2017-02-15","close":28600.0},{"date":"2017-02-16","close":30500.0},{"date":"2017-02-17","close":29600.0},{"date":"2017-02-20","close":29700.0},{"date":"2017-02-21","close":29600.0},{"date":"2017-02-22","close":29700.0},{"date":"2017-02-23","close":30300.0},{"date":"2017-02-24","close":30600.0},{"date":"2017-02-27","close":31300.0},{"date":"2017-02-28","close":31450.0},{"date":"2017-03-02","close":33000.0},{"date":"2017-03-03","close":32950.0},{"date":"2017-03-06","close":33900.0},{"date":"2017-03-07","close":34500.0},{"date":"2017-03-08","close":35300.0},{"date":"2017-03-09","close":34600.0},{"date":"2017-03-10","close":33950.0},{"date":"2017-03-13","close":34800.0},{"date":"2017-03-14","close":35000.0},{"date":"2017-03-15","close":35600.0},{"date":"2017-03-16","close":35400.0},{"date":"2017-03-17","close":36000.0},{"date":"2017-03-20","close":36000.0},{"date":"2017-03-21","close":36500.0},{"date":"2017-03-22","close":36150.0},{"date":"2017-03-23","close":36200.0},{"date":"2017-03-24","close":36200.0},{"date":"2017-03-27","close":36000.0},{"date":"2017-03-28","close":35950.0},{"date":"2017-03-29","close":38200.0},{"date":"2017-03-30","close":41400.0},{"date":"2017-03-31","close":47600.0},{"date":"2017-04-03","close":47800.0},{"date":"2017-04-04","close":48000.0},{"date":"2017-04-05","close":49000.0},{"date":"2017-04-06","close":49900.0},{"date":"2017-04-07","close":49650.0},{"date":"2017-04-10","close":46650.0},{"date":"2017-04-11","close":45900.0},{"date":"2017-04-12","close":42850.0},{"date":"2017-04-13","close":45900.0},{"date":"2017-04-14","close":45600.0},{"date":"2017-04-17","close":45300.0},{"date":"2017-04-18","close":45500.0},{"date":"2017-04-19","close":45350.0},{"date":"2017-04-20","close":45700.0},{"date":"2017-04-21","close":45750.0},{"date":"2017-04-24","close":46150.0},{"date":"2017-04-25","close":45400.0},{"date":"2017-04-26","close":45100.0},{"date":"2017-04-27","close":45100.0},{"date":"2017-04-28","close":45350.0},{"date":"2017-05-02","close":46150.0},{"date":"2017-05-04","close":46300.0},{"date":"2017-05-08","close":45500.0},{"date":"2017-05-10","close":44850.0},{"date":"2017-05-11","close":44200.0},{"date":"2017-05-12","close":43200.0},{"date":"2017-05-15","close":42000.0},{"date":"2017-05-16","close":42600.0},{"date":"2017-05-17","close":40700.0},{"date":"2017-05-18","close":40800.0},{"date":"2017-05-19","close":40000.0},{"date":"2017-05-22","close":36300.0},{"date":"2017-05-23","close":35250.0},{"date":"2017-05-24","close":34350.0},{"date":"2017-05-25","close":34350.0},{"date":"2017-05-26","close":34450.0},{"date":"2017-05-29","close":36000.0},{"date":"2017-05-30","close":35800.0},{"date":"2017-05-31","close":36200.0},{"date":"2017-06-01","close":35850.0},{"date":"2017-06-02","close":35400.0},{"date":"2017-06-05","close":34950.0},{"date":"2017-06-07","close":35800.0},{"date":"2017-06-08","close":35800.0},{"date":"2017-06-09","close":35700.0},{"date":"2017-06-12","close":36200.0},{"date":"2017-06-13","close":36400.0},{"date":"2017-06-14","close":36000.0},{"date":"2017-06-15","close":35000.0},{"date":"2017-06-16","close":34950.0},{"date":"2017-06-19","close":35000.0},{"date":"2017-06-20","close":35000.0},{"date":"2017-06-21","close":32500.0},{"date":"2017-06-22","close":32400.0},{"date":"2017-06-23","close":34000.0},{"date":"2017-06-26","close":32100.0},{"date":"2017-06-27","close":31950.0},{"date":"2017-06-28","close":31250.0},{"date":"2017-06-29","close":30350.0},{"date":"2017-06-30","close":31250.0},{"date":"2017-07-03","close":31250.0},{"date":"2017-07-04","close":31450.0},{"date":"2017-07-05","close":30850.0},{"date":"2017-07-06","close":31200.0},{"date":"2017-07-07","close":31000.0},{"date":"2017-07-10","close":30650.0},{"date":"2017-07-11","close":29950.0},{"date":"2017-07-12","close":28750.0},{"date":"2017-07-13","close":29000.0},{"date":"2017-07-14","close":31950.0},{"date":"2017-07-17","close":32750.0},{"date":"2017-07-18","close":33300.0},{"date":"2017-07-19","close":32950.0},{"date":"2017-07-20","close":32800.0},{"date":"2017-07-21","close":31900.0},{"date":"2017-07-24","close":32100.0},{"date":"2017-07-25","close":31750.0},{"date":"2017-07-26","close":31350.0},{"date":"2017-07-27","close":31700.0},{"date":"2017-07-28","close":31550.0},{"date":"2017-07-31","close":31500.0},{"date":"2017-08-01","close":31250.0},{"date":"2017-08-02","close":31050.0},{"date":"2017-08-03","close":31800.0},{"date":"2017-08-04","close":31350.0},{"date":"2017-08-07","close":31550.0},{"date":"2017-08-08","close":32350.0},{"date":"2017-08-09","close":32300.0},{"date":"2017-08-10","close":32000.0},{"date":"2017-08-11","close":31500.0},{"date":"2017-08-14","close":31700.0},{"date":"2017-08-16","close":32350.0},{"date":"2017-08-17","close":35000.0},{"date":"2017-08-18","close":33950.0},{"date":"2017-08-21","close":34800.0},{"date":"2017-08-22","close":35200.0},{"date":"2017-08-23","close":35000.0},{"date":"2017-08-24","close":35250.0},{"date":"2017-08-25","close":35250.0},{"date":"2017-08-28","close":38050.0},{"date":"2017-08-29","close":40300.0},{"date":"2017-08-30","close":41500.0},{"date":"2017-08-31","close":41600.0},{"date":"2017-09-01","close":40400.0},{"date":"2017-09-04","close":37200.0},{"date":"2017-09-05","close":39500.0},{"date":"2017-09-06","close":35350.0},{"date":"2017-09-07","close":35900.0},{"date":"2017-09-08","close":36100.0},{"date":"2017-09-11","close":37950.0},{"date":"2017-09-12","close":38350.0},{"date":"2017-09-13","close":38300.0},{"date":"2017-09-14","close":38500.0},{"date":"2017-09-15","close":37900.0},{"date":"2017-09-18","close":37400.0},{"date":"2017-09-19","close":37600.0},{"date":"2017-09-20","close":36500.0},{"date":"2017-09-21","close":36550.0},{"date":"2017-09-22","close":35250.0},{"date":"2017-09-25","close":34200.0},{"date":"2017-09-26","close":33500.0},{"date":"2017-09-27","close":33400.0},{"date":"2017-09-28","close":34750.0},{"date":"2017-09-29","close":36150.0},{"date":"2017-10-10","close":36000.0},{"date":"2017-10-11","close":36400.0},{"date":"2017-10-12","close":37900.0},{"date":"2017-10-13","close":39700.0},{"date":"2017-10-16","close":39850.0},{"date":"2017-10-17","close":39950.0},{"date":"2017-10-18","close":39850.0},{"date":"2017-10-19","close":39800.0},{"date":"2017-10-20","close":38800.0},{"date":"2017-10-23","close":38100.0},{"date":"2017-10-24","close":39500.0},{"date":"2017-10-25","close":39600.0},{"date":"2017-10-26","close":39550.0},{"date":"2017-10-27","close":40200.0},{"date":"2017-10-30","close":42500.0},{"date":"2017-10-31","close":44100.0},{"date":"2017-11-01","close":43050.0},{"date":"2017-11-02","close":42900.0},{"date":"2017-11-03","close":43500.0},{"date":"2017-11-06","close":43900.0},{"date":"2017-11-07","close":43500.0},{"date":"2017-11-08","close":43500.0},{"date":"2017-11-09","close":46000.0},{"date":"2017-11-10","close":46000.0},{"date":"2017-11-13","close":46500.0},{"date":"2017-11-14","close":45500.0},{"date":"2017-11-15","close":46550.0},{"date":"2017-11-16","close":46700.0},{"date":"2017-11-17","close":47200.0},{"date":"2017-11-20","close":50600.0},{"date":"2017-11-21","close":55000.0},{"date":"2017-11-22","close":53000.0},{"date":"2017-11-23","close":53400.0},{"date":"2017-11-24","close":53500.0},{"date":"2017-11-27","close":53200.0},{"date":"2017-11-28","close":51000.0},{"date":"2017-11-29","close":48650.0},{"date":"2017-11-30","close":50000.0},{"date":"2017-12-01","close":53900.0},{"date":"2017-12-04","close":55000.0},{"date":"2017-12-05","close":53700.0},{"date":"2017-12-06","close":53000.0},{"date":"2017-12-07","close":49500.0},{"date":"2017-12-08","close":50000.0},{"date":"2017-12-11","close":51000.0},{"date":"2017-12-12","close":52000.0},{"date":"2017-12-13","close":52500.0},{"date":"2017-12-14","close":53500.0},{"date":"2017-12-15","close":54000.0},{"date":"2017-12-18","close":53300.0},{"date":"2017-12-19","close":51400.0},{"date":"2017-12-20","close":50200.0},{"date":"2017-12-21","close":49450.0},{"date":"2017-12-22","close":50600.0},{"date":"2017-12-26","close":50500.0},{"date":"2017-12-27","close":57300.0},{"date":"2017-12-28","close":57700.0},{"date":"2018-01-02","close":66300.0},{"date":"2018-01-03","close":73800.0},{"date":"2018-01-04","close":75000.0},{"date":"2018-01-05","close":75800.0},{"date":"2018-01-08","close":87100.0},{"date":"2018-01-09","close":100100.0},{"date":"2018-01-10","close":115100.0},{"date":"2018-01-11","close":115500.0},{"date":"2018-01-12","close":115500.0},{"date":"2018-01-15","close":132800.0},{"date":"2018-01-16","close":150300.0},{"date":"2018-01-17","close":150300.0},{"date":"2018-01-18","close":142100.0},{"date":"2018-01-19","close":129100.0},{"date":"2018-01-22","close":126000.0},{"date":"2018-01-23","close":144900.0},{"date":"2018-01-24","close":154500.0},{"date":"2018-01-25","close":148300.0},{"date":"2018-01-26","close":143800.0},{"date":"2018-01-29","close":139000.0},{"date":"2018-01-30","close":134000.0},{"date":"2018-01-31","close":127000.0},{"date":"2018-02-01","close":118000.0},{"date":"2018-02-02","close":124000.0},{"date":"2018-02-05","close":125800.0},{"date":"2018-02-06","close":129000.0},{"date":"2018-02-07","close":123000.0},{"date":"2018-02-08","close":125000.0},{"date":"2018-02-09","close":134000.0},{"date":"2018-02-12","close":142500.0},{"date":"2018-02-13","close":145100.0},{"date":"2018-02-14","close":149000.0},{"date":"2018-02-19","close":149400.0},{"date":"2018-02-20","close":143500.0},{"date":"2018-02-21","close":144300.0},{"date":"2018-02-22","close":146900.0},{"date":"2018-02-23","close":149900.0},{"date":"2018-02-26","close":157500.0},{"date":"2018-02-27","close":168800.0},{"date":"2018-02-28","close":164000.0},{"date":"2018-03-02","close":164000.0},{"date":"2018-03-05","close":158000.0},{"date":"2018-03-06","close":160000.0},{"date":"2018-03-07","close":156900.0},{"date":"2018-03-08","close":157300.0},{"date":"2018-03-09","close":157300.0},{"date":"2018-03-12","close":154100.0},{"date":"2018-03-13","close":148000.0},{"date":"2018-03-14","close":142500.0},{"date":"2018-03-15","close":149200.0},{"date":"2018-03-16","close":144800.0},{"date":"2018-03-19","close":140000.0},{"date":"2018-03-20","close":144000.0},{"date":"2018-03-21","close":139900.0},{"date":"2018-03-22","close":137800.0},{"date":"2018-03-23","close":128100.0},{"date":"2018-03-26","close":122500.0},{"date":"2018-03-27","close":125300.0},{"date":"2018-03-28","close":120200.0},{"date":"2018-03-29","close":121800.0},{"date":"2018-03-30","close":133000.0},{"date":"2018-04-02","close":138500.0},{"date":"2018-04-03","close":137000.0},{"date":"2018-04-04","close":133000.0},{"date":"2018-04-05","close":142800.0},{"date":"2018-04-06","close":139900.0},{"date":"2018-04-09","close":136900.0},{"date":"2018-04-10","close":140000.0},{"date":"2018-04-11","close":142900.0},{"date":"2018-04-12","close":138000.0},{"date":"2018-04-13","close":142900.0},{"date":"2018-04-16","close":150000.0},{"date":"2018-04-17","close":149000.0},{"date":"2018-04-18","close":145000.0},{"date":"2018-04-19","close":137900.0},{"date":"2018-04-20","close":137000.0},{"date":"2018-04-23","close":140300.0},{"date":"2018-04-24","close":140000.0},{"date":"2018-04-25","close":135800.0},{"date":"2018-04-26","close":134000.0},{"date":"2018-04-27","close":134500.0},{"date":"2018-04-30","close":133700.0},{"date":"2018-05-02","close":130500.0},{"date":"2018-05-03","close":130400.0},{"date":"2018-05-04","close":125900.0},{"date":"2018-05-08","close":119400.0},{"date":"2018-05-09","close":124200.0},{"date":"2018-05-10","close":119500.0},{"date":"2018-05-11","close":119700.0},{"date":"2018-05-14","close":120000.0},{"date":"2018-05-15","close":122900.0},{"date":"2018-05-16","close":123500.0},{"date":"2018-05-17","close":129000.0},{"date":"2018-05-18","close":137000.0},{"date":"2018-05-21","close":137000.0},{"date":"2018-05-23","close":130100.0},{"date":"2018-05-24","close":129300.0},{"date":"2018-05-25","close":127900.0},{"date":"2018-05-28","close":124700.0},{"date":"2018-05-29","close":126600.0},{"date":"2018-05-30","close":127600.0},{"date":"2018-05-31","close":124000.0},{"date":"2018-06-01","close":127700.0},{"date":"2018-06-04","close":127000.0},{"date":"2018-06-05","close":126300.0},{"date":"2018-06-07","close":127900.0},{"date":"2018-06-08","close":127400.0},{"date":"2018-06-11","close":126000.0},{"date":"2018-06-12","close":121700.0},{"date":"2018-06-14","close":121500.0},{"date":"2018-06-15","close":120400.0},{"date":"2018-06-18","close":118000.0},{"date":"2018-06-19","close":115500.0},{"date":"2018-06-20","close":114500.0},{"date":"2018-06-21","close":114300.0},{"date":"2018-06-22","close":115400.0},{"date":"2018-06-25","close":115900.0},{"date":"2018-06-26","close":115900.0},{"date":"2018-06-27","close":117800.0},{"date":"2018-06-28","close":115500.0},{"date":"2018-06-29","close":115400.0},{"date":"2018-07-02","close":113800.0},{"date":"2018-07-03","close":112600.0},{"date":"2018-07-04","close":118000.0},{"date":"2018-07-05","close":118100.0},{"date":"2018-07-06","close":118700.0},{"date":"2018-07-09","close":124000.0},{"date":"2018-07-10","close":140000.0},{"date":"2018-07-11","close":130700.0},{"date":"2018-07-12","close":131000.0},{"date":"2018-07-13","close":128700.0},{"date":"2018-07-16","close":124000.0},{"date":"2018-07-17","close":122500.0},{"date":"2018-07-18","close":120000.0},{"date":"2018-07-19","close":117400.0},{"date":"2018-07-20","close":116400.0},{"date":"2018-07-23","close":117900.0},{"date":"2018-07-24","close":123200.0},{"date":"2018-07-25","close":119600.0},{"date":"2018-07-26","close":120500.0},{"date":"2018-07-27","close":120300.0},{"date":"2018-07-30","close":121700.0},{"date":"2018-07-31","close":125800.0},{"date":"2018-08-01","close":126000.0},{"date":"2018-08-02","close":124900.0},{"date":"2018-08-03","close":125500.0},{"date":"2018-08-06","close":125300.0},{"date":"2018-08-07","close":125900.0},{"date":"2018-08-08","close":125900.0},{"date":"2018-08-09","close":125000.0},{"date":"2018-08-10","close":125000.0},{"date":"2018-08-13","close":120000.0},{"date":"2018-08-14","close":121400.0},{"date":"2018-08-16","close":122000.0},{"date":"2018-08-17","close":127000.0},{"date":"2018-08-20","close":125000.0},{"date":"2018-08-21","close":124500.0},{"date":"2018-08-22","close":120000.0},{"date":"2018-08-23","close":119900.0},{"date":"2018-08-24","close":119800.0},{"date":"2018-08-27","close":121500.0},{"date":"2018-08-28","close":123000.0},{"date":"2018-08-29","close":122200.0},{"date":"2018-08-30","close":121900.0},{"date":"2018-08-31","close":125400.0},{"date":"2018-09-03","close":124500.0},{"date":"2018-09-04","close":126300.0},{"date":"2018-09-05","close":128300.0},{"date":"2018-09-06","close":126400.0},{"date":"2018-09-07","close":125400.0},{"date":"2018-09-10","close":106600.0},{"date":"2018-09-11","close":90700.0},{"date":"2018-09-12","close":88000.0},{"date":"2018-09-13","close":90000.0},{"date":"2018-09-14","close":82000.0},{"date":"2018-09-17","close":89900.0},{"date":"2018-09-18","close":92500.0},{"date":"2018-09-19","close":91900.0},{"date":"2018-09-20","close":93600.0},{"date":"2018-09-21","close":98200.0},{"date":"2018-09-27","close":106200.0},{"date":"2018-09-28","close":102000.0},{"date":"2018-10-01","close":100400.0},{"date":"2018-10-02","close":100000.0},{"date":"2018-10-04","close":99600.0},{"date":"2018-10-05","close":98900.0},{"date":"2018-10-08","close":97000.0},{"date":"2018-10-10","close":92900.0},{"date":"2018-10-11","close":87000.0},{"date":"2018-10-12","close":87200.0},{"date":"2018-10-15","close":84200.0},{"date":"2018-10-16","close":82100.0},{"date":"2018-10-17","close":82600.0},{"date":"2018-10-18","close":79700.0},{"date":"2018-10-19","close":84000.0},{"date":"2018-10-22","close":86300.0},{"date":"2018-10-23","close":92000.0},{"date":"2018-10-24","close":91000.0},{"date":"2018-10-25","close":88900.0},{"date":"2018-10-26","close":85100.0},{"date":"2018-10-29","close":84000.0},{"date":"2018-10-30","close":83900.0},{"date":"2018-10-31","close":81700.0},{"date":"2018-11-01","close":86200.0},{"date":"2018-11-02","close":89800.0},{"date":"2018-11-05","close":90500.0},{"date":"2018-11-06","close":89100.0},{"date":"2018-11-07","close":88300.0},{"date":"2018-11-08","close":87800.0},{"date":"2018-11-09","close":86500.0},{"date":"2018-11-12","close":82900.0},{"date":"2018-11-13","close":82300.0},{"date":"2018-11-14","close":82400.0},{"date":"2018-11-15","close":82000.0},{"date":"2018-11-16","close":82000.0},{"date":"2018-11-19","close":81700.0},{"date":"2018-11-20","close":79700.0},{"date":"2018-11-21","close":81800.0},{"date":"2018-11-22","close":82700.0},{"date":"2018-11-23","close":81500.0},{"date":"2018-11-26","close":81900.0},{"date":"2018-11-27","close":83500.0},{"date":"2018-11-28","close":85000.0},{"date":"2018-11-29","close":85600.0},{"date":"2018-11-30","close":86000.0},{"date":"2018-12-03","close":88100.0},{"date":"2018-12-04","close":95400.0},{"date":"2018-12-05","close":97100.0},{"date":"2018-12-06","close":92500.0},{"date":"2018-12-07","close":92300.0},{"date":"2018-12-10","close":88000.0},{"date":"2018-12-11","close":90300.0},{"date":"2018-12-12","close":91800.0},{"date":"2018-12-13","close":90700.0},{"date":"2018-12-14","close":88200.0},{"date":"2018-12-17","close":84600.0},{"date":"2018-12-18","close":84300.0},{"date":"2018-12-19","close":86000.0},{"date":"2018-12-20","close":87000.0},{"date":"2018-12-21","close":87500.0},{"date":"2018-12-24","close":87700.0},{"date":"2018-12-26","close":85200.0},{"date":"2018-12-27","close":94700.0},{"date":"2018-12-28","close":100000.0},{"date":"2019-01-02","close":103000.0},{"date":"2019-01-03","close":99500.0},{"date":"2019-01-04","close":99700.0},{"date":"2019-01-07","close":100000.0},{"date":"2019-01-08","close":98800.0},{"date":"2019-01-09","close":98000.0},{"date":"2019-01-10","close":98500.0},{"date":"2019-01-11","close":97000.0},{"date":"2019-01-14","close":93400.0},{"date":"2019-01-15","close":93300.0},{"date":"2019-01-16","close":92000.0},{"date":"2019-01-17","close":92000.0},{"date":"2019-01-18","close":92000.0},{"date":"2019-01-21","close":90800.0},{"date":"2019-01-22","close":92500.0},{"date":"2019-01-23","close":92000.0},{"date":"2019-01-24","close":93300.0},{"date":"2019-01-25","close":93300.0},{"date":"2019-01-28","close":95000.0},{"date":"2019-01-29","close":96100.0},{"date":"2019-01-30","close":101500.0},{"date":"2019-01-31","close":102400.0},{"date":"2019-02-01","close":87100.0},{"date":"2019-02-07","close":90300.0},{"date":"2019-02-08","close":92400.0},{"date":"2019-02-11","close":91200.0},{"date":"2019-02-12","close":90300.0},{"date":"2019-02-13","close":87900.0},{"date":"2019-02-14","close":86800.0},{"date":"2019-02-15","close":86000.0},{"date":"2019-02-18","close":85000.0},{"date":"2019-02-19","close":84900.0},{"date":"2019-02-20","close":85200.0},{"date":"2019-02-21","close":85100.0},{"date":"2019-02-22","close":84200.0},{"date":"2019-02-25","close":82300.0},{"date":"2019-02-26","close":82100.0},{"date":"2019-02-27","close":82100.0},{"date":"2019-02-28","close":82000.0},{"date":"2019-03-04","close":81900.0},{"date":"2019-03-05","close":83200.0},{"date":"2019-03-06","close":86700.0},{"date":"2019-03-07","close":86500.0},{"date":"2019-03-08","close":86500.0},{"date":"2019-03-11","close":86900.0},{"date":"2019-03-12","close":98400.0},{"date":"2019-03-13","close":101400.0},{"date":"2019-03-14","close":100400.0},{"date":"2019-03-15","close":99400.0},{"date":"2019-03-18","close":100000.0},{"date":"2019-03-19","close":98600.0},{"date":"2019-03-20","close":98000.0},{"date":"2019-03-21","close":98000.0},{"date":"2019-03-22","close":97000.0},{"date":"2019-03-25","close":94300.0},{"date":"2019-03-26","close":93500.0},{"date":"2019-03-27","close":92600.0},{"date":"2019-03-28","close":91500.0},{"date":"2019-03-29","close":95500.0},{"date":"2019-04-01","close":95800.0},{"date":"2019-04-02","close":94900.0},{"date":"2019-04-03","close":94500.0},{"date":"2019-04-04","close":95400.0},{"date":"2019-04-05","close":94600.0},{"date":"2019-04-08","close":93700.0},{"date":"2019-04-09","close":93600.0},{"date":"2019-04-10","close":93700.0},{"date":"2019-04-11","close":93400.0},{"date":"2019-04-12","close":93400.0},{"date":"2019-04-15","close":93200.0},{"date":"2019-04-16","close":93000.0},{"date":"2019-04-17","close":93400.0},{"date":"2019-04-18","close":93000.0},{"date":"2019-04-19","close":93000.0},{"date":"2019-04-22","close":93000.0},{"date":"2019-04-23","close":94000.0},{"date":"2019-04-24","close":96400.0},{"date":"2019-04-25","close":95400.0},{"date":"2019-04-26","close":93300.0},{"date":"2019-04-29","close":93700.0},{"date":"2019-04-30","close":93700.0},{"date":"2019-05-02","close":93400.0},{"date":"2019-05-03","close":93000.0},{"date":"2019-05-07","close":90700.0},{"date":"2019-05-08","close":90000.0},{"date":"2019-05-09","close":86600.0},{"date":"2019-05-10","close":88200.0},{"date":"2019-05-13","close":87900.0},{"date":"2019-05-14","close":86000.0},{"date":"2019-05-15","close":86300.0},{"date":"2019-05-16","close":84900.0},{"date":"2019-05-17","close":84900.0},{"date":"2019-05-20","close":80900.0},{"date":"2019-05-21","close":80900.0},{"date":"2019-05-22","close":81000.0},{"date":"2019-05-23","close":80700.0},{"date":"2019-05-24","close":80200.0},{"date":"2019-05-27","close":79700.0},{"date":"2019-05-28","close":78800.0},{"date":"2019-05-29","close":76600.0},{"date":"2019-05-30","close":76000.0},{"date":"2019-05-31","close":76000.0},{"date":"2019-06-03","close":74900.0},{"date":"2019-06-04","close":73800.0},{"date":"2019-06-05","close":75000.0},{"date":"2019-06-07","close":74900.0},{"date":"2019-06-10","close":74600.0},{"date":"2019-06-11","close":75000.0},{"date":"2019-06-12","close":75500.0},{"date":"2019-06-13","close":77200.0},{"date":"2019-06-14","close":80500.0},{"date":"2019-06-17","close":79600.0},{"date":"2019-06-18","close":79800.0},{"date":"2019-06-19","close":81900.0},{"date":"2019-06-20","close":81300.0},{"date":"2019-06-21","close":79000.0},{"date":"2019-06-24","close":77000.0},{"date":"2019-06-25","close":74300.0},{"date":"2019-06-26","close":74900.0},{"date":"2019-06-27","close":71200.0},{"date":"2019-06-28","close":66800.0},{"date":"2019-07-01","close":69600.0},{"date":"2019-07-02","close":75300.0},{"date":"2019-07-03","close":74000.0},{"date":"2019-07-04","close":73400.0},{"date":"2019-07-05","close":73200.0},{"date":"2019-07-08","close":71500.0},{"date":"2019-07-09","close":68500.0},{"date":"2019-07-10","close":68000.0},{"date":"2019-07-11","close":70000.0},{"date":"2019-07-12","close":67600.0},{"date":"2019-07-15","close":67600.0},{"date":"2019-07-16","close":67000.0},{"date":"2019-07-17","close":67000.0},{"date":"2019-07-18","close":64800.0},{"date":"2019-07-19","close":65800.0},{"date":"2019-07-22","close":64400.0},{"date":"2019-07-23","close":66000.0},{"date":"2019-07-24","close":65000.0},{"date":"2019-07-25","close":64800.0},{"date":"2019-07-26","close":62900.0},{"date":"2019-07-29","close":59000.0},{"date":"2019-07-30","close":60000.0},{"date":"2019-07-31","close":60000.0},{"date":"2019-08-01","close":60500.0},{"date":"2019-08-02","close":59300.0},{"date":"2019-08-05","close":50500.0},{"date":"2019-08-06","close":47300.0},{"date":"2019-08-07","close":48800.0},{"date":"2019-08-08","close":50900.0},{"date":"2019-08-09","close":50700.0},{"date":"2019-08-12","close":46400.0},{"date":"2019-08-13","close":46800.0},{"date":"2019-08-14","close":47600.0},{"date":"2019-08-16","close":49150.0},{"date":"2019-08-19","close":53500.0},{"date":"2019-08-20","close":50200.0},{"date":"2019-08-21","close":48600.0},{"date":"2019-08-22","close":47250.0},{"date":"2019-08-23","close":45400.0},{"date":"2019-08-26","close":43000.0},{"date":"2019-08-27","close":43000.0},{"date":"2019-08-28","close":44800.0},{"date":"2019-08-29","close":43850.0},{"date":"2019-08-30","close":44350.0},{"date":"2019-09-02","close":44900.0},{"date":"2019-09-03","close":46650.0},{"date":"2019-09-04","close":49600.0},{"date":"2019-09-05","close":50400.0},{"date":"2019-09-06","close":49900.0},{"date":"2019-09-09","close":47950.0},{"date":"2019-09-10","close":46750.0},{"date":"2019-09-11","close":46900.0},{"date":"2019-09-16","close":45300.0},{"date":"2019-09-17","close":45350.0},{"date":"2019-09-18","close":46100.0},{"date":"2019-09-19","close":46350.0},{"date":"2019-09-20","close":46700.0},{"date":"2019-09-23","close":46000.0},{"date":"2019-09-24","close":45000.0},{"date":"2019-09-25","close":42400.0},{"date":"2019-09-26","close":48700.0},{"date":"2019-09-27","close":56000.0},{"date":"2019-09-30","close":60000.0},{"date":"2019-10-01","close":58300.0},{"date":"2019-10-02","close":58100.0},{"date":"2019-10-04","close":55200.0},{"date":"2019-10-07","close":54300.0},{"date":"2019-10-08","close":53000.0},{"date":"2019-10-10","close":58800.0},{"date":"2019-10-11","close":58000.0},{"date":"2019-10-14","close":58700.0},{"date":"2019-10-15","close":60200.0},{"date":"2019-10-16","close":66700.0},{"date":"2019-10-17","close":67400.0},{"date":"2019-10-18","close":68400.0},{"date":"2019-10-21","close":67900.0},{"date":"2019-10-22","close":67900.0},{"date":"2019-10-23","close":63800.0},{"date":"2019-10-24","close":61700.0},{"date":"2019-10-25","close":60000.0},{"date":"2019-10-28","close":60600.0},{"date":"2019-10-29","close":60500.0},{"date":"2019-10-30","close":59800.0},{"date":"2019-10-31","close":60000.0},{"date":"2019-11-01","close":60000.0},{"date":"2019-11-04","close":63300.0},{"date":"2019-11-05","close":62100.0},{"date":"2019-11-06","close":61700.0},{"date":"2019-11-07","close":60900.0},{"date":"2019-11-08","close":59400.0},{"date":"2019-11-11","close":56800.0},{"date":"2019-11-12","close":55800.0},{"date":"2019-11-13","close":57500.0},{"date":"2019-11-14","close":57900.0},{"date":"2019-11-15","close":58900.0},{"date":"2019-11-18","close":57400.0},{"date":"2019-11-19","close":54000.0},{"date":"2019-11-20","close":52700.0},{"date":"2019-11-21","close":50700.0},{"date":"2019-11-22","close":50800.0},{"date":"2019-11-25","close":51400.0},{"date":"2019-11-26","close":50800.0},{"date":"2019-11-27","close":51200.0},{"date":"2019-11-28","close":51200.0},{"date":"2019-11-29","close":50400.0},{"date":"2019-12-02","close":50300.0},{"date":"2019-12-03","close":49700.0},{"date":"2019-12-04","close":48800.0},{"date":"2019-12-05","close":49700.0},{"date":"2019-12-06","close":49100.0},{"date":"2019-12-09","close":48950.0},{"date":"2019-12-10","close":49400.0},{"date":"2019-12-11","close":48150.0},{"date":"2019-12-12","close":47150.0},{"date":"2019-12-13","close":47450.0},{"date":"2019-12-16","close":48000.0},{"date":"2019-12-17","close":48150.0},{"date":"2019-12-18","close":50000.0},{"date":"2019-12-19","close":48100.0},{"date":"2019-12-20","close":49150.0},{"date":"2019-12-23","close":49500.0},{"date":"2019-12-24","close":49850.0},{"date":"2019-12-26","close":51600.0},{"date":"2019-12-27","close":51400.0},{"date":"2019-12-30","close":53600.0},{"date":"2020-01-02","close":53300.0},{"date":"2020-01-03","close":53300.0},{"date":"2020-01-06","close":51900.0},{"date":"2020-01-07","close":51000.0},{"date":"2020-01-08","close":43400.0},{"date":"2020-01-09","close":46050.0},{"date":"2020-01-10","close":48900.0},{"date":"2020-01-13","close":49250.0},{"date":"2020-01-14","close":48400.0},{"date":"2020-01-15","close":48300.0},{"date":"2020-01-16","close":47600.0},{"date":"2020-01-17","close":47850.0},{"date":"2020-01-20","close":47200.0},{"date":"2020-01-21","close":46700.0},{"date":"2020-01-22","close":45850.0},{"date":"2020-01-23","close":45000.0},{"date":"2020-01-28","close":44000.0},{"date":"2020-01-29","close":43900.0},{"date":"2020-01-30","close":43500.0},{"date":"2020-01-31","close":42800.0},{"date":"2020-02-03","close":41700.0},{"date":"2020-02-04","close":41950.0},{"date":"2020-02-05","close":41950.0},{"date":"2020-02-06","close":42250.0},{"date":"2020-02-07","close":43950.0},{"date":"2020-02-10","close":44750.0},{"date":"2020-02-11","close":44750.0},{"date":"2020-02-12","close":44450.0},{"date":"2020-02-13","close":43700.0},{"date":"2020-02-14","close":43300.0},{"date":"2020-02-17","close":42300.0},{"date":"2020-02-18","close":42300.0},{"date":"2020-02-19","close":41800.0},{"date":"2020-02-20","close":41000.0},{"date":"2020-02-21","close":40100.0},{"date":"2020-02-24","close":37900.0},{"date":"2020-02-25","close":38000.0},{"date":"2020-02-26","close":37400.0},{"date":"2020-02-27","close":35500.0},{"date":"2020-02-28","close":33800.0},{"date":"2020-03-02","close":32600.0},{"date":"2020-03-03","close":32900.0},{"date":"2020-03-04","close":34100.0},{"date":"2020-03-05","close":37000.0},{"date":"2020-03-06","close":37200.0},{"date":"2020-03-09","close":35000.0},{"date":"2020-03-10","close":34800.0},{"date":"2020-03-11","close":34550.0},{"date":"2020-03-12","close":31550.0},{"date":"2020-03-13","close":27500.0},{"date":"2020-03-16","close":27900.0},{"date":"2020-03-17","close":29000.0},{"date":"2020-03-18","close":27750.0},{"date":"2020-03-19","close":23600.0},{"date":"2020-03-20","close":26750.0},{"date":"2020-03-23","close":23600.0},{"date":"2020-03-24","close":24400.0},{"date":"2020-03-25","close":25800.0},{"date":"2020-03-26","close":27650.0},{"date":"2020-03-27","close":30300.0},{"date":"2020-03-30","close":28000.0},{"date":"2020-03-31","close":29250.0},{"date":"2020-04-01","close":30250.0},{"date":"2020-04-02","close":30100.0},{"date":"2020-04-03","close":30200.0},{"date":"2020-04-06","close":31500.0},{"date":"2020-04-07","close":32000.0},{"date":"2020-04-08","close":33000.0},{"date":"2020-04-09","close":34200.0},{"date":"2020-04-10","close":34300.0},{"date":"2020-04-13","close":31500.0},{"date":"2020-04-14","close":34700.0},{"date":"2020-04-16","close":37400.0},{"date":"2020-04-17","close":37900.0},{"date":"2020-04-20","close":39000.0},{"date":"2020-04-21","close":39150.0},{"date":"2020-04-22","close":39100.0},{"date":"2020-04-23","close":38800.0},{"date":"2020-04-24","close":37850.0},{"date":"2020-04-27","close":37300.0},{"date":"2020-04-28","close":36050.0},{"date":"2020-04-29","close":36300.0},{"date":"2020-05-04","close":36600.0},{"date":"2020-05-06","close":36800.0},{"date":"2020-05-07","close":36800.0},{"date":"2020-05-08","close":36950.0},{"date":"2020-05-11","close":42250.0},{"date":"2020-05-12","close":41750.0},{"date":"2020-05-13","close":40650.0},{"date":"2020-05-14","close":39500.0},{"date":"2020-05-15","close":38200.0},{"date":"2020-05-18","close":38500.0},{"date":"2020-05-19","close":39000.0},{"date":"2020-05-20","close":39150.0},{"date":"2020-05-21","close":39400.0},{"date":"2020-05-22","close":39150.0},{"date":"2020-05-25","close":39200.0},{"date":"2020-05-26","close":39500.0},{"date":"2020-05-27","close":38700.0},{"date":"2020-05-28","close":37450.0},{"date":"2020-05-29","close":36450.0},{"date":"2020-06-01","close":37500.0},{"date":"2020-06-02","close":38900.0},{"date":"2020-06-03","close":38800.0},{"date":"2020-06-04","close":39550.0},{"date":"2020-06-05","close":39900.0},{"date":"2020-06-08","close":40100.0},{"date":"2020-06-09","close":38600.0},{"date":"2020-06-10","close":39050.0},{"date":"2020-06-11","close":39100.0},{"date":"2020-06-12","close":38550.0},{"date":"2020-06-15","close":37000.0},{"date":"2020-06-16","close":38650.0},{"date":"2020-06-17","close":38600.0},{"date":"2020-06-18","close":38600.0},{"date":"2020-06-19","close":38700.0},{"date":"2020-06-22","close":38900.0},{"date":"2020-06-23","close":41000.0},{"date":"2020-06-24","close":47150.0},{"date":"2020-06-25","close":54200.0},{"date":"2020-06-26","close":62300.0},{"date":"2020-06-29","close":58100.0},{"date":"2020-06-30","close":61000.0},{"date":"2020-07-01","close":60000.0},{"date":"2020-07-02","close":59700.0},{"date":"2020-07-03","close":56900.0},{"date":"2020-07-06","close":55000.0},{"date":"2020-07-07","close":55000.0},{"date":"2020-07-08","close":55300.0},{"date":"2020-07-09","close":58100.0},{"date":"2020-07-10","close":58300.0},{"date":"2020-07-13","close":58400.0},{"date":"2020-07-14","close":57800.0},{"date":"2020-07-15","close":58900.0},{"date":"2020-07-16","close":60700.0},{"date":"2020-07-17","close":60600.0},{"date":"2020-07-20","close":60300.0},{"date":"2020-07-21","close":61000.0},{"date":"2020-07-22","close":62500.0},{"date":"2020-07-23","close":64500.0},{"date":"2020-07-24","close":69800.0},{"date":"2020-07-27","close":69700.0},{"date":"2020-07-28","close":68500.0},{"date":"2020-07-29","close":67600.0},{"date":"2020-07-30","close":67800.0},{"date":"2020-07-31","close":67400.0},{"date":"2020-08-03","close":66400.0},{"date":"2020-08-04","close":65000.0},{"date":"2020-08-05","close":64900.0},{"date":"2020-08-06","close":64500.0},{"date":"2020-08-07","close":62800.0},{"date":"2020-08-10","close":61000.0},{"date":"2020-08-11","close":57800.0},{"date":"2020-08-12","close":55500.0},{"date":"2020-08-13","close":55300.0},{"date":"2020-08-14","close":57500.0},{"date":"2020-08-18","close":57600.0},{"date":"2020-08-19","close":58800.0},{"date":"2020-08-20","close":58600.0},{"date":"2020-08-21","close":59000.0},{"date":"2020-08-24","close":59200.0},{"date":"2020-08-25","close":58500.0},{"date":"2020-08-26","close":59300.0},{"date":"2020-08-27","close":59500.0},{"date":"2020-08-28","close":61400.0},{"date":"2020-08-31","close":61700.0},{"date":"2020-09-01","close":61700.0},{"date":"2020-09-02","close":68700.0},{"date":"2020-09-03","close":69500.0},{"date":"2020-09-04","close":69700.0},{"date":"2020-09-07","close":68300.0},{"date":"2020-09-08","close":65800.0},{"date":"2020-09-09","close":61100.0},{"date":"2020-09-10","close":63500.0},{"date":"2020-09-11","close":64900.0},{"date":"2020-09-14","close":66500.0},{"date":"2020-09-15","close":67600.0},{"date":"2020-09-16","close":65800.0},{"date":"2020-09-17","close":64300.0},{"date":"2020-09-18","close":64300.0},{"date":"2020-09-21","close":62500.0},{"date":"2020-09-22","close":61200.0},{"date":"2020-09-23","close":61300.0},{"date":"2020-09-24","close":60100.0},{"date":"2020-09-25","close":62200.0},{"date":"2020-09-28","close":62500.0},{"date":"2020-09-29","close":69000.0},{"date":"2020-10-05","close":79300.0},{"date":"2020-10-06","close":76000.0},{"date":"2020-10-07","close":73000.0},{"date":"2020-10-08","close":76600.0},{"date":"2020-10-12","close":74300.0},{"date":"2020-10-13","close":71400.0},{"date":"2020-10-14","close":69900.0},{"date":"2020-10-15","close":68700.0},{"date":"2020-10-16","close":68300.0},{"date":"2020-10-19","close":68100.0},{"date":"2020-10-20","close":67800.0},{"date":"2020-10-21","close":66400.0},{"date":"2020-10-22","close":64000.0},{"date":"2020-10-23","close":68000.0},{"date":"2020-10-26","close":64000.0},{"date":"2020-10-27","close":65800.0},{"date":"2020-10-28","close":70200.0},{"date":"2020-10-29","close":69000.0},{"date":"2020-10-30","close":66900.0},{"date":"2020-11-02","close":65000.0},{"date":"2020-11-03","close":66800.0},{"date":"2020-11-04","close":65700.0},{"date":"2020-11-05","close":66200.0},{"date":"2020-11-06","close":64700.0},{"date":"2020-11-09","close":64900.0},{"date":"2020-11-10","close":69200.0},{"date":"2020-11-11","close":68500.0},{"date":"2020-11-12","close":67800.0},{"date":"2020-11-13","close":70700.0},{"date":"2020-11-16","close":69700.0},{"date":"2020-11-17","close":67300.0},{"date":"2020-11-18","close":66800.0},{"date":"2020-11-19","close":66600.0},{"date":"2020-11-20","close":66700.0},{"date":"2020-11-23","close":69600.0},{"date":"2020-11-24","close":69900.0},{"date":"2020-11-25","close":69900.0},{"date":"2020-11-26","close":69000.0},{"date":"2020-11-27","close":69200.0},{"date":"2020-11-30","close":73000.0},{"date":"2020-12-01","close":77000.0},{"date":"2020-12-02","close":83000.0},{"date":"2020-12-03","close":86900.0},{"date":"2020-12-04","close":91000.0},{"date":"2020-12-07","close":87900.0},{"date":"2020-12-08","close":87400.0},{"date":"2020-12-09","close":87000.0},{"date":"2020-12-10","close":85900.0},{"date":"2020-12-11","close":92800.0},{"date":"2020-12-14","close":92800.0},{"date":"2020-12-15","close":88600.0},{"date":"2020-12-16","close":92400.0},{"date":"2020-12-17","close":92300.0},{"date":"2020-12-18","close":92000.0},{"date":"2020-12-21","close":90400.0},{"date":"2020-12-22","close":89500.0},{"date":"2020-12-23","close":89500.0},{"date":"2020-12-24","close":93000.0},{"date":"2020-12-28","close":91800.0},{"date":"2020-12-29","close":105500.0},{"date":"2020-12-30","close":111000.0},{"date":"2021-01-04","close":119900.0},{"date":"2021-01-05","close":115800.0},{"date":"2021-01-06","close":111700.0},{"date":"2021-01-07","close":113900.0},{"date":"2021-01-08","close":116600.0},{"date":"2021-01-11","close":114500.0},{"date":"2021-01-12","close":108800.0},{"date":"2021-01-13","close":109300.0},{"date":"2021-01-14","close":109100.0},{"date":"2021-01-15","close":105800.0},{"date":"2021-01-18","close":100000.0},{"date":"2021-01-19","close":100000.0},{"date":"2021-01-20","close":102900.0},{"date":"2021-01-21","close":104500.0},{"date":"2021-01-22","close":103700.0},{"date":"2021-01-25","close":103100.0},{"date":"2021-01-26","close":105000.0},{"date":"2021-01-27","close":104200.0},{"date":"2021-01-28","close":103000.0},{"date":"2021-01-29","close":109600.0},{"date":"2021-02-01","close":116700.0},{"date":"2021-02-02","close":123000.0},{"date":"2021-02-03","close":122500.0},{"date":"2021-02-04","close":138900.0},{"date":"2021-02-05","close":129500.0},{"date":"2021-02-08","close":128600.0},{"date":"2021-02-09","close":129900.0},{"date":"2021-02-10","close":130000.0},{"date":"2021-02-15","close":127000.0},{"date":"2021-02-16","close":124300.0},{"date":"2021-02-17","close":122300.0},{"date":"2021-02-18","close":122300.0},{"date":"2021-02-19","close":122300.0},{"date":"2021-02-22","close":120500.0},{"date":"2021-02-23","close":115000.0},{"date":"2021-02-24","close":110000.0},{"date":"2021-02-25","close":113100.0},{"date":"2021-02-26","close":110200.0},{"date":"2021-03-02","close":110400.0},{"date":"2021-03-03","close":108500.0},{"date":"2021-03-04","close":107000.0},{"date":"2021-03-05","close":110700.0},{"date":"2021-03-08","close":112000.0},{"date":"2021-03-09","close":111200.0},{"date":"2021-03-10","close":109700.0},{"date":"2021-03-11","close":112400.0},{"date":"2021-03-12","close":112900.0},{"date":"2021-03-15","close":114200.0},{"date":"2021-03-16","close":112700.0},{"date":"2021-03-17","close":115400.0},{"date":"2021-03-18","close":120300.0},{"date":"2021-03-19","close":120000.0},{"date":"2021-03-22","close":119800.0},{"date":"2021-03-23","close":116500.0},{"date":"2021-03-24","close":115100.0},{"date":"2021-03-25","close":113300.0},{"date":"2021-03-26","close":112500.0},{"date":"2021-03-29","close":112300.0},{"date":"2021-03-30","close":110700.0},{"date":"2021-03-31","close":106000.0},{"date":"2021-04-01","close":103600.0},{"date":"2021-04-02","close":104000.0},{"date":"2021-04-05","close":102700.0},{"date":"2021-04-06","close":100000.0},{"date":"2021-04-07","close":98000.0},{"date":"2021-04-08","close":97900.0},{"date":"2021-04-09","close":103600.0},{"date":"2021-04-12","close":102000.0},{"date":"2021-04-13","close":101900.0},{"date":"2021-04-14","close":99800.0},{"date":"2021-04-15","close":101000.0},{"date":"2021-04-16","close":100700.0},{"date":"2021-04-19","close":100400.0},{"date":"2021-04-20","close":98800.0},{"date":"2021-04-21","close":98000.0},{"date":"2021-04-22","close":98000.0},{"date":"2021-04-23","close":97200.0},{"date":"2021-04-26","close":97600.0},{"date":"2021-04-27","close":99200.0},{"date":"2021-04-28","close":98600.0},{"date":"2021-04-29","close":97600.0},{"date":"2021-04-30","close":95900.0},{"date":"2021-05-03","close":93800.0},{"date":"2021-05-04","close":91700.0},{"date":"2021-05-06","close":90000.0},{"date":"2021-05-07","close":89900.0},{"date":"2021-05-10","close":90900.0},{"date":"2021-05-11","close":91000.0},{"date":"2021-05-12","close":91400.0},{"date":"2021-05-13","close":90200.0},{"date":"2021-05-14","close":97300.0},{"date":"2021-05-17","close":95000.0},{"date":"2021-05-18","close":94200.0},{"date":"2021-05-20","close":95000.0},{"date":"2021-05-21","close":97200.0},{"date":"2021-05-24","close":94500.0},{"date":"2021-05-25","close":94800.0},{"date":"2021-05-26","close":94800.0},{"date":"2021-05-27","close":97800.0},{"date":"2021-05-28","close":100700.0},{"date":"2021-05-31","close":100900.0},{"date":"2021-06-01","close":102100.0},{"date":"2021-06-02","close":101700.0},{"date":"2021-06-03","close":101800.0},{"date":"2021-06-04","close":100700.0},{"date":"2021-06-07","close":100700.0},{"date":"2021-06-08","close":102000.0},{"date":"2021-06-09","close":102100.0},{"date":"2021-06-10","close":103500.0},{"date":"2021-06-11","close":116400.0},{"date":"2021-06-14","close":125000.0},{"date":"2021-06-15","close":120500.0},{"date":"2021-06-16","close":120000.0},{"date":"2021-06-17","close":120400.0},{"date":"2021-06-18","close":120200.0},{"date":"2021-06-21","close":116400.0},{"date":"2021-06-22","close":112800.0},{"date":"2021-06-23","close":108800.0},{"date":"2021-06-24","close":118300.0},{"date":"2021-06-25","close":125900.0},{"date":"2021-06-28","close":126800.0},{"date":"2021-06-29","close":129300.0},{"date":"2021-06-30","close":129000.0},{"date":"2021-07-01","close":129500.0},{"date":"2021-07-02","close":129500.0},{"date":"2021-07-05","close":130700.0},{"date":"2021-07-06","close":130000.0},{"date":"2021-07-07","close":130000.0},{"date":"2021-07-08","close":129000.0},{"date":"2021-07-09","close":126500.0},{"date":"2021-07-12","close":127000.0},{"date":"2021-07-13","close":126400.0},{"date":"2021-07-14","close":122500.0},{"date":"2021-07-15","close":122500.0},{"date":"2021-07-16","close":122500.0},{"date":"2021-07-19","close":119900.0},{"date":"2021-07-20","close":118500.0},{"date":"2021-07-21","close":118700.0},{"date":"2021-07-22","close":119400.0},{"date":"2021-07-23","close":119400.0},{"date":"2021-07-26","close":119300.0},{"date":"2021-07-27","close":119800.0},{"date":"2021-07-28","close":119100.0},{"date":"2021-07-29","close":119500.0},{"date":"2021-07-30","close":118600.0},{"date":"2021-08-02","close":118400.0},{"date":"2021-08-03","close":119300.0},{"date":"2021-08-04","close":120200.0},{"date":"2021-08-05","close":121200.0},{"date":"2021-08-06","close":121400.0},{"date":"2021-08-09","close":128000.0},{"date":"2021-08-10","close":129300.0},{"date":"2021-08-11","close":130400.0},{"date":"2021-08-12","close":129900.0},{"date":"2021-08-13","close":130000.0},{"date":"2021-08-17","close":128000.0},{"date":"2021-08-18","close":130100.0},{"date":"2021-08-19","close":129200.0},{"date":"2021-08-20","close":129100.0},{"date":"2021-08-23","close":129900.0},{"date":"2021-08-24","close":129900.0},{"date":"2021-08-25","close":130000.0},{"date":"2021-08-26","close":130000.0},{"date":"2021-08-27","close":130200.0},{"date":"2021-08-30","close":136300.0},{"date":"2021-08-31","close":144300.0},{"date":"2021-09-01","close":144500.0},{"date":"2021-09-02","close":148000.0},{"date":"2021-09-03","close":160200.0},{"date":"2021-09-06","close":158400.0},{"date":"2021-09-07","close":149400.0},{"date":"2021-09-08","close":150000.0},{"date":"2021-09-09","close":149800.0},{"date":"2021-09-10","close":149800.0},{"date":"2021-09-13","close":153500.0},{"date":"2021-09-14","close":149900.0},{"date":"2021-09-15","close":149900.0},{"date":"2021-09-16","close":148600.0},{"date":"2021-09-17","close":148500.0},{"date":"2021-09-23","close":147200.0},{"date":"2021-09-24","close":145700.0},{"date":"2021-09-27","close":146500.0},{"date":"2021-09-28","close":144300.0},{"date":"2021-09-29","close":139500.0},{"date":"2021-09-30","close":139500.0},{"date":"2021-10-01","close":134300.0},{"date":"2021-10-05","close":123000.0},{"date":"2021-10-06","close":122000.0},{"date":"2021-10-07","close":122500.0},{"date":"2021-10-08","close":124200.0},{"date":"2021-10-12","close":122700.0},{"date":"2021-10-13","close":123000.0},{"date":"2021-10-14","close":128000.0},{"date":"2021-10-15","close":137900.0},{"date":"2021-10-18","close":138000.0},{"date":"2021-10-19","close":137000.0},{"date":"2021-10-20","close":133400.0},{"date":"2021-10-21","close":133300.0},{"date":"2021-10-22","close":134000.0},{"date":"2021-10-25","close":133800.0},{"date":"2021-10-26","close":133800.0},{"date":"2021-10-27","close":141400.0},{"date":"2021-10-28","close":143800.0},{"date":"2021-10-29","close":143200.0},{"date":"2021-11-01","close":143700.0},{"date":"2021-11-02","close":144700.0},{"date":"2021-11-03","close":143100.0},{"date":"2021-11-04","close":145500.0},{"date":"2021-11-05","close":148300.0},{"date":"2021-11-08","close":140800.0},{"date":"2021-11-09","close":138900.0},{"date":"2021-11-10","close":132400.0},{"date":"2021-11-11","close":133000.0},{"date":"2021-11-12","close":135400.0},{"date":"2021-11-15","close":135100.0},{"date":"2021-11-16","close":142900.0},{"date":"2021-11-17","close":146400.0},{"date":"2021-11-18","close":146200.0},{"date":"2021-11-19","close":146000.0},{"date":"2021-11-22","close":144500.0},{"date":"2021-11-23","close":142800.0},{"date":"2021-11-24","close":142300.0},{"date":"2021-11-25","close":142800.0},{"date":"2021-11-26","close":134000.0},{"date":"2021-11-29","close":120500.0},{"date":"2021-11-30","close":102500.0},{"date":"2021-12-01","close":95000.0},{"date":"2021-12-02","close":90000.0},{"date":"2021-12-03","close":90900.0},{"date":"2021-12-06","close":100200.0},{"date":"2021-12-07","close":103500.0},{"date":"2021-12-08","close":98700.0},{"date":"2021-12-09","close":109000.0},{"date":"2021-12-10","close":91100.0},{"date":"2021-12-13","close":88500.0},{"date":"2021-12-14","close":86000.0},{"date":"2021-12-15","close":86100.0},{"date":"2021-12-16","close":83300.0},{"date":"2021-12-17","close":78800.0},{"date":"2021-12-20","close":77000.0},{"date":"2021-12-21","close":78100.0},{"date":"2021-12-22","close":80000.0},{"date":"2021-12-23","close":83500.0},{"date":"2021-12-24","close":81300.0},{"date":"2021-12-27","close":79500.0},{"date":"2021-12-28","close":82000.0},{"date":"2021-12-29","close":88000.0},{"date":"2021-12-30","close":90600.0},{"date":"2022-01-03","close":88600.0},{"date":"2022-01-04","close":89600.0},{"date":"2022-01-05","close":85300.0},{"date":"2022-01-06","close":80000.0},{"date":"2022-01-07","close":80800.0},{"date":"2022-01-10","close":80400.0},{"date":"2022-01-11","close":82800.0},{"date":"2022-01-12","close":85900.0},{"date":"2022-01-13","close":83900.0},{"date":"2022-01-14","close":82500.0},{"date":"2022-01-17","close":79300.0},{"date":"2022-01-18","close":76000.0},{"date":"2022-01-19","close":78600.0},{"date":"2022-01-20","close":79200.0},{"date":"2022-01-21","close":77100.0},{"date":"2022-01-24","close":74000.0},{"date":"2022-01-25","close":71000.0},{"date":"2022-01-26","close":71000.0},{"date":"2022-01-27","close":64700.0},{"date":"2022-01-28","close":64100.0},{"date":"2022-02-03","close":66500.0},{"date":"2022-02-04","close":64800.0},{"date":"2022-02-07","close":63300.0},{"date":"2022-02-08","close":60800.0},{"date":"2022-02-09","close":61600.0},{"date":"2022-02-10","close":59300.0},{"date":"2022-02-11","close":58400.0},{"date":"2022-02-14","close":53000.0},{"date":"2022-02-15","close":53200.0},{"date":"2022-02-16","close":55400.0},{"date":"2022-02-17","close":53700.0},{"date":"2022-02-18","close":54200.0},{"date":"2022-02-21","close":52700.0},{"date":"2022-02-22","close":50700.0},{"date":"2022-02-23","close":51000.0},{"date":"2022-02-24","close":47100.0},{"date":"2022-02-25","close":51000.0},{"date":"2022-02-28","close":51000.0},{"date":"2022-03-02","close":53100.0},{"date":"2022-03-03","close":60100.0},{"date":"2022-03-04","close":58500.0},{"date":"2022-03-07","close":67200.0},{"date":"2022-03-08","close":66700.0},{"date":"2022-03-10","close":66700.0},{"date":"2022-03-11","close":73200.0},{"date":"2022-03-14","close":65500.0},{"date":"2022-03-15","close":65500.0},{"date":"2022-03-16","close":65500.0},{"date":"2022-03-17","close":65500.0},{"date":"2022-03-18","close":84000.0},{"date":"2022-03-21","close":82000.0},{"date":"2022-03-22","close":83800.0},{"date":"2022-03-23","close":82500.0},{"date":"2022-03-24","close":82000.0},{"date":"2022-03-25","close":80500.0},{"date":"2022-03-28","close":76300.0},{"date":"2022-03-29","close":80300.0},{"date":"2022-03-30","close":83400.0},{"date":"2022-03-31","close":82300.0},{"date":"2022-04-01","close":80900.0},{"date":"2022-04-04","close":81000.0},{"date":"2022-04-05","close":83900.0},{"date":"2022-04-06","close":83100.0},{"date":"2022-04-07","close":84500.0},{"date":"2022-04-08","close":85700.0},{"date":"2022-04-11","close":81600.0},{"date":"2022-04-12","close":78800.0},{"date":"2022-04-13","close":79400.0},{"date":"2022-04-14","close":79400.0},{"date":"2022-04-15","close":76000.0},{"date":"2022-04-18","close":77000.0},{"date":"2022-04-19","close":76200.0},{"date":"2022-04-20","close":76000.0},{"date":"2022-04-21","close":73900.0},{"date":"2022-04-22","close":71000.0},{"date":"2022-04-25","close":69000.0},{"date":"2022-04-26","close":69100.0},{"date":"2022-04-27","close":69000.0},{"date":"2022-04-28","close":70800.0},{"date":"2022-04-29","close":70000.0},{"date":"2022-05-02","close":68000.0},{"date":"2022-05-03","close":69900.0},{"date":"2022-05-04","close":68900.0},{"date":"2022-05-06","close":69100.0},{"date":"2022-05-09","close":66200.0},{"date":"2022-05-10","close":64400.0},{"date":"2022-05-11","close":64400.0},{"date":"2022-05-12","close":61800.0},{"date":"2022-05-13","close":60300.0},{"date":"2022-05-16","close":59700.0},{"date":"2022-05-17","close":59500.0},{"date":"2022-05-18","close":59800.0},{"date":"2022-05-19","close":58700.0},{"date":"2022-05-20","close":64400.0},{"date":"2022-05-23","close":64200.0},{"date":"2022-05-24","close":63900.0},{"date":"2022-05-25","close":66700.0},{"date":"2022-05-26","close":66500.0},{"date":"2022-05-27","close":66400.0},{"date":"2022-05-30","close":65900.0},{"date":"2022-05-31","close":67700.0},{"date":"2022-06-02","close":66600.0},{"date":"2022-06-03","close":66500.0},{"date":"2022-06-07","close":64400.0},{"date":"2022-06-08","close":64800.0},{"date":"2022-06-09","close":66900.0},{"date":"2022-06-10","close":66400.0},{"date":"2022-06-13","close":62700.0},{"date":"2022-06-14","close":61200.0},{"date":"2022-06-15","close":61700.0},{"date":"2022-06-16","close":63000.0},{"date":"2022-06-17","close":68100.0},{"date":"2022-06-20","close":67700.0},{"date":"2022-06-21","close":67800.0},{"date":"2022-06-22","close":64000.0},{"date":"2022-06-23","close":61900.0},{"date":"2022-06-24","close":66100.0},{"date":"2022-06-27","close":67200.0},{"date":"2022-06-28","close":66500.0},{"date":"2022-06-29","close":64900.0},{"date":"2022-06-30","close":64300.0},{"date":"2022-07-01","close":63400.0},{"date":"2022-07-04","close":62900.0},{"date":"2022-07-05","close":63700.0},{"date":"2022-07-06","close":67200.0},{"date":"2022-07-07","close":69600.0},{"date":"2022-07-08","close":70500.0},{"date":"2022-07-11","close":71000.0},{"date":"2022-07-12","close":67800.0},{"date":"2022-07-13","close":68800.0},{"date":"2022-07-14","close":69800.0},{"date":"2022-07-15","close":67000.0},{"date":"2022-07-18","close":67800.0},{"date":"2022-07-19","close":67900.0},{"date":"2022-07-20","close":68600.0},{"date":"2022-07-21","close":67400.0},{"date":"2022-07-22","close":66700.0},{"date":"2022-07-25","close":65600.0},{"date":"2022-07-26","close":65500.0},{"date":"2022-07-27","close":64600.0},{"date":"2022-07-28","close":64900.0},{"date":"2022-07-29","close":64300.0},{"date":"2022-08-01","close":64500.0},{"date":"2022-08-02","close":63900.0},{"date":"2022-08-03","close":64000.0},{"date":"2022-08-04","close":70700.0},{"date":"2022-08-05","close":69900.0},{"date":"2022-08-08","close":70100.0},{"date":"2022-08-09","close":68500.0},{"date":"2022-08-10","close":67000.0},{"date":"2022-08-11","close":67900.0},{"date":"2022-08-12","close":70400.0},{"date":"2022-08-16","close":66200.0},{"date":"2022-08-17","close":65400.0},{"date":"2022-08-18","close":66000.0},{"date":"2022-08-19","close":65100.0},{"date":"2022-08-22","close":64000.0},{"date":"2022-08-23","close":62400.0},{"date":"2022-08-24","close":63200.0},{"date":"2022-08-25","close":64800.0},{"date":"2022-08-26","close":64700.0},{"date":"2022-08-29","close":62900.0},{"date":"2022-08-30","close":63500.0},{"date":"2022-08-31","close":63500.0},{"date":"2022-09-01","close":61500.0},{"date":"2022-09-02","close":59500.0},{"date":"2022-09-05","close":58100.0},{"date":"2022-09-06","close":58100.0},{"date":"2022-09-07","close":57600.0},{"date":"2022-09-08","close":61300.0},{"date":"2022-09-13","close":60800.0},{"date":"2022-09-14","close":59200.0},{"date":"2022-09-15","close":58900.0},{"date":"2022-09-16","close":57200.0},{"date":"2022-09-19","close":56300.0},{"date":"2022-09-20","close":55900.0},{"date":"2022-09-21","close":55600.0},{"date":"2022-09-22","close":52500.0},{"date":"2022-09-23","close":48600.0},{"date":"2022-09-26","close":45400.0},{"date":"2022-09-27","close":45800.0},{"date":"2022-09-28","close":46850.0},{"date":"2022-09-29","close":47800.0},{"date":"2022-09-30","close":59500.0},{"date":"2022-10-04","close":62200.0},{"date":"2022-10-05","close":68900.0},{"date":"2022-10-06","close":69400.0},{"date":"2022-10-07","close":68300.0},{"date":"2022-10-11","close":68500.0},{"date":"2022-10-12","close":64000.0},{"date":"2022-10-13","close":62100.0},{"date":"2022-10-14","close":64700.0},{"date":"2022-10-17","close":64900.0},{"date":"2022-10-18","close":68200.0},{"date":"2022-10-19","close":65700.0},{"date":"2022-10-20","close":64300.0},{"date":"2022-10-21","close":61500.0},{"date":"2022-10-24","close":61100.0},{"date":"2022-10-25","close":61500.0},{"date":"2022-10-26","close":55000.0},{"date":"2022-10-27","close":55000.0},{"date":"2022-10-28","close":55200.0},{"date":"2022-10-31","close":55000.0},{"date":"2022-11-01","close":54900.0},{"date":"2022-11-02","close":56000.0},{"date":"2022-11-03","close":55500.0},{"date":"2022-11-04","close":56300.0},{"date":"2022-11-07","close":57300.0},{"date":"2022-11-08","close":57800.0},{"date":"2022-11-09","close":57100.0},{"date":"2022-11-10","close":57000.0},{"date":"2022-11-11","close":57200.0},{"date":"2022-11-14","close":56400.0},{"date":"2022-11-15","close":58000.0},{"date":"2022-11-16","close":56000.0},{"date":"2022-11-17","close":53600.0},{"date":"2022-11-18","close":52900.0},{"date":"2022-11-21","close":50800.0},{"date":"2022-11-22","close":49900.0},{"date":"2022-11-23","close":52000.0},{"date":"2022-11-24","close":52500.0},{"date":"2022-11-25","close":53700.0},{"date":"2022-11-28","close":51400.0},{"date":"2022-11-29","close":52400.0},{"date":"2022-11-30","close":52300.0},{"date":"2022-12-01","close":53500.0},{"date":"2022-12-02","close":54000.0},{"date":"2022-12-05","close":53800.0},{"date":"2022-12-06","close":52600.0},{"date":"2022-12-07","close":51900.0},{"date":"2022-12-08","close":52600.0},{"date":"2022-12-09","close":55200.0},{"date":"2022-12-12","close":58200.0},{"date":"2022-12-13","close":59600.0},{"date":"2022-12-14","close":61000.0},{"date":"2022-12-15","close":66100.0},{"date":"2022-12-16","close":63500.0},{"date":"2022-12-19","close":61100.0},{"date":"2022-12-20","close":61000.0},{"date":"2022-12-21","close":59500.0},{"date":"2022-12-22","close":59500.0},{"date":"2022-12-23","close":57300.0},{"date":"2022-12-26","close":55700.0},{"date":"2022-12-27","close":58500.0},{"date":"2022-12-28","close":58200.0},{"date":"2022-12-29","close":54900.0},{"date":"2023-01-02","close":54000.0},{"date":"2023-01-03","close":56000.0},{"date":"2023-01-04","close":52300.0},{"date":"2023-01-05","close":53900.0},{"date":"2023-01-06","close":54400.0},{"date":"2023-01-09","close":53200.0},{"date":"2023-01-10","close":53200.0},{"date":"2023-01-11","close":56600.0},{"date":"2023-01-12","close":56500.0},{"date":"2023-01-13","close":54400.0},{"date":"2023-01-16","close":56200.0},{"date":"2023-01-17","close":55500.0},{"date":"2023-01-18","close":55000.0},{"date":"2023-01-19","close":55100.0},{"date":"2023-01-20","close":53800.0},{"date":"2023-01-25","close":53700.0},{"date":"2023-01-26","close":53000.0},{"date":"2023-01-27","close":54100.0},{"date":"2023-01-30","close":52800.0},{"date":"2023-01-31","close":52900.0},{"date":"2023-02-01","close":53800.0},{"date":"2023-02-02","close":55900.0},{"date":"2023-02-03","close":55100.0},{"date":"2023-02-06","close":54400.0},{"date":"2023-02-07","close":55900.0},{"date":"2023-02-08","close":55800.0},{"date":"2023-02-09","close":55100.0},{"date":"2023-02-10","close":54600.0},{"date":"2023-02-13","close":53700.0},{"date":"2023-02-14","close":54300.0},{"date":"2023-02-15","close":53000.0},{"date":"2023-02-16","close":53900.0},{"date":"2023-02-17","close":54000.0},{"date":"2023-02-20","close":55500.0},{"date":"2023-02-21","close":54900.0},{"date":"2023-02-22","close":53500.0},{"date":"2023-02-23","close":53800.0},{"date":"2023-02-24","close":53300.0},{"date":"2023-02-27","close":51700.0},{"date":"2023-02-28","close":51700.0},{"date":"2023-03-02","close":52800.0},{"date":"2023-03-03","close":53000.0},{"date":"2023-03-06","close":53000.0},{"date":"2023-03-07","close":53300.0},{"date":"2023-03-08","close":52100.0},{"date":"2023-03-09","close":52000.0},{"date":"2023-03-10","close":49500.0},{"date":"2023-03-13","close":47900.0},{"date":"2023-03-14","close":48100.0},{"date":"2023-03-15","close":48000.0},{"date":"2023-03-16","close":45600.0},{"date":"2023-03-17","close":46800.0},{"date":"2023-03-20","close":52200.0},{"date":"2023-03-21","close":51100.0},{"date":"2023-03-22","close":48650.0},{"date":"2023-03-23","close":48500.0},{"date":"2023-03-24","close":48150.0},{"date":"2023-03-27","close":48250.0},{"date":"2023-03-28","close":47850.0},{"date":"2023-03-29","close":46800.0},{"date":"2023-03-30","close":47500.0},{"date":"2023-03-31","close":46400.0},{"date":"2023-04-03","close":44850.0},{"date":"2023-04-04","close":48600.0},{"date":"2023-04-05","close":48950.0},{"date":"2023-04-06","close":47750.0},{"date":"2023-04-07","close":47700.0},{"date":"2023-04-10","close":46200.0},{"date":"2023-04-11","close":47400.0},{"date":"2023-04-12","close":48350.0},{"date":"2023-04-13","close":48950.0},{"date":"2023-04-14","close":52400.0},{"date":"2023-04-17","close":49250.0},{"date":"2023-04-18","close":48450.0},{"date":"2023-04-19","close":47900.0},{"date":"2023-04-20","close":47250.0},{"date":"2023-04-21","close":46100.0},{"date":"2023-04-24","close":46900.0},{"date":"2023-04-25","close":47900.0},{"date":"2023-04-26","close":48850.0},{"date":"2023-04-27","close":47850.0},{"date":"2023-04-28","close":46650.0},{"date":"2023-05-02","close":46650.0},{"date":"2023-05-03","close":46100.0},{"date":"2023-05-04","close":47850.0},{"date":"2023-05-08","close":47300.0},{"date":"2023-05-09","close":48000.0},{"date":"2023-05-10","close":48750.0},{"date":"2023-05-11","close":48900.0},{"date":"2023-05-12","close":48250.0},{"date":"2023-05-15","close":47300.0},{"date":"2023-05-16","close":47350.0},{"date":"2023-05-17","close":47750.0},{"date":"2023-05-18","close":48900.0},{"date":"2023-05-19","close":50000.0},{"date":"2023-05-22","close":49500.0},{"date":"2023-05-23","close":50700.0},{"date":"2023-05-24","close":49800.0},{"date":"2023-05-25","close":48550.0},{"date":"2023-05-26","close":48750.0},{"date":"2023-05-30","close":48000.0},{"date":"2023-05-31","close":48000.0},{"date":"2023-06-01","close":48650.0},{"date":"2023-06-02","close":48550.0},{"date":"2023-06-05","close":49200.0},{"date":"2023-06-07","close":49400.0},{"date":"2023-06-08","close":48700.0},{"date":"2023-06-09","close":49150.0},{"date":"2023-06-12","close":49350.0},{"date":"2023-06-13","close":48950.0},{"date":"2023-06-14","close":48200.0},{"date":"2023-06-15","close":46650.0},{"date":"2023-06-16","close":46600.0},{"date":"2023-06-19","close":45000.0},{"date":"2023-06-20","close":44600.0},{"date":"2023-06-21","close":45850.0},{"date":"2023-06-22","close":44650.0},{"date":"2023-06-23","close":43200.0},{"date":"2023-06-26","close":42900.0},{"date":"2023-06-27","close":41500.0},{"date":"2023-06-28","close":40600.0},{"date":"2023-06-29","close":40900.0},{"date":"2023-06-30","close":40450.0},{"date":"2023-07-03","close":38550.0},{"date":"2023-07-04","close":36300.0},{"date":"2023-07-05","close":35900.0},{"date":"2023-07-06","close":35350.0},{"date":"2023-07-07","close":35550.0},{"date":"2023-07-10","close":35500.0},{"date":"2023-07-11","close":35100.0},{"date":"2023-07-12","close":35950.0},{"date":"2023-07-13","close":39400.0},{"date":"2023-07-14","close":39400.0},{"date":"2023-07-17","close":38900.0},{"date":"2023-07-18","close":37850.0},{"date":"2023-07-19","close":41100.0},{"date":"2023-07-20","close":39100.0},{"date":"2023-07-21","close":38150.0},{"date":"2023-07-24","close":37100.0},{"date":"2023-07-25","close":36200.0},{"date":"2023-07-26","close":35200.0},{"date":"2023-07-27","close":36200.0},{"date":"2023-07-28","close":36200.0},{"date":"2023-07-31","close":38000.0},{"date":"2023-08-01","close":39000.0},{"date":"2023-08-02","close":38850.0},{"date":"2023-08-03","close":40300.0},{"date":"2023-08-04","close":39350.0},{"date":"2023-08-07","close":38500.0},{"date":"2023-08-08","close":37750.0},{"date":"2023-08-09","close":40450.0},{"date":"2023-08-10","close":40550.0},{"date":"2023-08-11","close":41000.0},{"date":"2023-08-14","close":39200.0},{"date":"2023-08-16","close":37700.0},{"date":"2023-08-17","close":36450.0},{"date":"2023-08-18","close":36000.0},{"date":"2023-08-21","close":35750.0},{"date":"2023-08-22","close":35750.0},{"date":"2023-08-23","close":35750.0},{"date":"2023-08-24","close":36350.0},{"date":"2023-08-25","close":36550.0},{"date":"2023-08-28","close":35500.0},{"date":"2023-08-29","close":36800.0},{"date":"2023-08-30","close":37300.0},{"date":"2023-08-31","close":38100.0},{"date":"2023-09-01","close":38100.0},{"date":"2023-09-04","close":37700.0},{"date":"2023-09-05","close":38200.0},{"date":"2023-09-06","close":38550.0},{"date":"2023-09-07","close":38150.0},{"date":"2023-09-08","close":38550.0},{"date":"2023-09-11","close":39750.0},{"date":"2023-09-12","close":39550.0},{"date":"2023-09-13","close":38500.0},{"date":"2023-09-14","close":38500.0},{"date":"2023-09-15","close":39000.0},{"date":"2023-09-18","close":38600.0},{"date":"2023-09-19","close":36300.0},{"date":"2023-09-20","close":36200.0},{"date":"2023-09-21","close":35700.0},{"date":"2023-09-22","close":35350.0},{"date":"2023-09-25","close":31900.0},{"date":"2023-09-26","close":31900.0},{"date":"2023-09-27","close":33450.0},{"date":"2023-10-04","close":32000.0},{"date":"2023-10-05","close":31600.0},{"date":"2023-10-06","close":32750.0},{"date":"2023-10-10","close":31400.0},{"date":"2023-10-11","close":32100.0},{"date":"2023-10-12","close":32400.0},{"date":"2023-10-13","close":31850.0},{"date":"2023-10-16","close":30300.0},{"date":"2023-10-17","close":30050.0},{"date":"2023-10-18","close":29250.0},{"date":"2023-10-19","close":27750.0},{"date":"2023-10-20","close":26900.0},{"date":"2023-10-23","close":26700.0},{"date":"2023-10-24","close":28800.0},{"date":"2023-10-25","close":27000.0},{"date":"2023-10-26","close":27450.0},{"date":"2023-10-27","close":29050.0},{"date":"2023-10-30","close":33950.0},{"date":"2023-10-31","close":32000.0},{"date":"2023-11-01","close":41600.0},{"date":"2023-11-02","close":40000.0},{"date":"2023-11-03","close":37500.0},{"date":"2023-11-06","close":41500.0},{"date":"2023-11-07","close":39350.0},{"date":"2023-11-08","close":45900.0},{"date":"2023-11-09","close":49000.0},{"date":"2023-11-10","close":48000.0},{"date":"2023-11-13","close":50700.0},{"date":"2023-11-14","close":46200.0},{"date":"2023-11-15","close":49750.0},{"date":"2023-11-16","close":47600.0},{"date":"2023-11-17","close":61800.0},{"date":"2023-11-20","close":63000.0},{"date":"2023-11-21","close":65600.0},{"date":"2023-11-22","close":60700.0},{"date":"2023-11-23","close":62500.0},{"date":"2023-11-24","close":64200.0},{"date":"2023-11-27","close":75500.0},{"date":"2023-11-28","close":76600.0},{"date":"2023-11-29","close":78100.0},{"date":"2023-11-30","close":76400.0},{"date":"2023-12-01","close":80400.0},{"date":"2023-12-04","close":75800.0},{"date":"2023-12-05","close":69500.0},{"date":"2023-12-06","close":72200.0},{"date":"2023-12-07","close":72000.0},{"date":"2023-12-08","close":69800.0},{"date":"2023-12-11","close":67100.0},{"date":"2023-12-12","close":59000.0},{"date":"2023-12-13","close":58800.0},{"date":"2023-12-14","close":65800.0},{"date":"2023-12-15","close":66800.0},{"date":"2023-12-18","close":66000.0},{"date":"2023-12-19","close":64700.0},{"date":"2023-12-20","close":64500.0},{"date":"2023-12-21","close":61000.0},{"date":"2023-12-22","close":62700.0},{"date":"2023-12-26","close":64700.0},{"date":"2023-12-27","close":71000.0},{"date":"2023-12-28","close":70200.0},{"date":"2024-01-02","close":67700.0},{"date":"2024-01-03","close":72500.0},{"date":"2024-01-04","close":68500.0},{"date":"2024-01-05","close":67100.0},{"date":"2024-01-08","close":67200.0},{"date":"2024-01-09","close":68900.0},{"date":"2024-01-10","close":69800.0},{"date":"2024-01-11","close":67900.0},{"date":"2024-01-12","close":63500.0},{"date":"2024-01-15","close":60800.0},{"date":"2024-01-16","close":60800.0},{"date":"2024-01-17","close":58000.0},{"date":"2024-01-18","close":56500.0},{"date":"2024-01-19","close":54100.0},{"date":"2024-01-22","close":53400.0},{"date":"2024-01-23","close":53900.0},{"date":"2024-01-24","close":52100.0},{"date":"2024-01-25","close":50400.0},{"date":"2024-01-26","close":51500.0},{"date":"2024-01-29","close":49850.0},{"date":"2024-01-30","close":50900.0},{"date":"2024-01-31","close":48700.0},{"date":"2024-02-01","close":48600.0},{"date":"2024-02-02","close":48550.0},{"date":"2024-02-05","close":46700.0},{"date":"2024-02-06","close":47200.0},{"date":"2024-02-07","close":48450.0},{"date":"2024-02-08","close":48450.0},{"date":"2024-02-13","close":52200.0},{"date":"2024-02-14","close":51200.0},{"date":"2024-02-15","close":51700.0},{"date":"2024-02-16","close":52100.0},{"date":"2024-02-19","close":53400.0},{"date":"2024-02-20","close":51800.0},{"date":"2024-02-21","close":50600.0},{"date":"2024-02-22","close":50500.0},{"date":"2024-02-23","close":50100.0},{"date":"2024-02-26","close":53700.0},{"date":"2024-02-27","close":50400.0},{"date":"2024-02-28","close":51900.0},{"date":"2024-02-29","close":49650.0},{"date":"2024-03-04","close":49200.0},{"date":"2024-03-05","close":50400.0},{"date":"2024-03-06","close":50300.0},{"date":"2024-03-07","close":50000.0},{"date":"2024-03-08","close":50900.0},{"date":"2024-03-11","close":51400.0},{"date":"2024-03-12","close":50100.0},{"date":"2024-03-13","close":50000.0},{"date":"2024-03-14","close":65000.0},{"date":"2024-03-15","close":58600.0},{"date":"2024-03-18","close":76100.0},{"date":"2024-03-19","close":92600.0},{"date":"2024-03-20","close":96600.0},{"date":"2024-03-21","close":97200.0},{"date":"2024-03-22","close":68400.0},{"date":"2024-03-25","close":67900.0},{"date":"2024-03-26","close":65500.0},{"date":"2024-03-27","close":68200.0},{"date":"2024-03-28","close":68200.0},{"date":"2024-03-29","close":67900.0},{"date":"2024-04-01","close":66000.0},{"date":"2024-04-02","close":68000.0},{"date":"2024-04-03","close":64200.0},{"date":"2024-04-04","close":62100.0},{"date":"2024-04-05","close":61400.0},{"date":"2024-04-08","close":60000.0},{"date":"2024-04-09","close":60000.0},{"date":"2024-04-11","close":60100.0},{"date":"2024-04-12","close":62400.0},{"date":"2024-04-15","close":60400.0},{"date":"2024-04-16","close":58200.0},{"date":"2024-04-17","close":59100.0},{"date":"2024-04-18","close":60700.0},{"date":"2024-04-19","close":61100.0},{"date":"2024-04-22","close":62300.0},{"date":"2024-04-23","close":63700.0},{"date":"2024-04-24","close":69500.0},{"date":"2024-04-25","close":67500.0},{"date":"2024-04-26","close":67100.0},{"date":"2024-04-29","close":66000.0},{"date":"2024-04-30","close":68200.0},{"date":"2024-05-02","close":66400.0},{"date":"2024-05-03","close":69300.0},{"date":"2024-05-07","close":80400.0},{"date":"2024-05-08","close":68800.0},{"date":"2024-05-09","close":63900.0},{"date":"2024-05-10","close":64400.0},{"date":"2024-05-13","close":62700.0},{"date":"2024-05-14","close":65700.0},{"date":"2024-05-16","close":63700.0},{"date":"2024-05-17","close":64200.0},{"date":"2024-05-20","close":62800.0},{"date":"2024-05-21","close":62100.0},{"date":"2024-05-22","close":61500.0},{"date":"2024-05-23","close":60400.0},{"date":"2024-05-24","close":64600.0},{"date":"2024-05-27","close":64800.0},{"date":"2024-05-28","close":65000.0},{"date":"2024-05-29","close":62300.0},{"date":"2024-05-30","close":62000.0},{"date":"2024-05-31","close":62400.0},{"date":"2024-06-03","close":63000.0},{"date":"2024-06-04","close":64000.0},{"date":"2024-06-05","close":64000.0},{"date":"2024-06-07","close":66200.0},{"date":"2024-06-10","close":63600.0},{"date":"2024-06-11","close":63400.0},{"date":"2024-06-12","close":63700.0},{"date":"2024-06-13","close":63000.0},{"date":"2024-06-14","close":66900.0},{"date":"2024-06-17","close":67900.0},{"date":"2024-06-18","close":71400.0},{"date":"2024-06-19","close":70300.0},{"date":"2024-06-20","close":70300.0},{"date":"2024-06-21","close":71000.0},{"date":"2024-06-24","close":67600.0},{"date":"2024-06-25","close":67600.0},{"date":"2024-06-26","close":67200.0},{"date":"2024-06-27","close":66500.0},{"date":"2024-06-28","close":67900.0},{"date":"2024-07-01","close":68000.0},{"date":"2024-07-02","close":69700.0},{"date":"2024-07-03","close":69500.0},{"date":"2024-07-04","close":73200.0},{"date":"2024-07-05","close":72200.0},{"date":"2024-07-08","close":71000.0},{"date":"2024-07-09","close":69500.0},{"date":"2024-07-10","close":75400.0},{"date":"2024-07-11","close":74600.0},{"date":"2024-07-12","close":73700.0},{"date":"2024-07-15","close":74400.0},{"date":"2024-07-16","close":72500.0},{"date":"2024-07-17","close":76000.0},{"date":"2024-07-18","close":73800.0},{"date":"2024-07-19","close":73900.0},{"date":"2024-07-22","close":74200.0},{"date":"2024-07-23","close":75500.0},{"date":"2024-07-24","close":78900.0},{"date":"2024-07-25","close":80600.0},{"date":"2024-07-26","close":78200.0},{"date":"2024-07-29","close":78400.0},{"date":"2024-07-30","close":78000.0},{"date":"2024-07-31","close":76400.0},{"date":"2024-08-01","close":77800.0},{"date":"2024-08-02","close":74200.0},{"date":"2024-08-05","close":64400.0},{"date":"2024-08-06","close":70000.0},{"date":"2024-08-07","close":72100.0},{"date":"2024-08-08","close":71300.0},{"date":"2024-08-09","close":71900.0},{"date":"2024-08-12","close":71900.0},{"date":"2024-08-13","close":69600.0},{"date":"2024-08-14","close":75000.0},{"date":"2024-08-16","close":75300.0},{"date":"2024-08-19","close":75100.0},{"date":"2024-08-20","close":87700.0},{"date":"2024-08-21","close":81600.0},{"date":"2024-08-22","close":79500.0},{"date":"2024-08-23","close":82000.0},{"date":"2024-08-26","close":83300.0},{"date":"2024-08-27","close":81700.0},{"date":"2024-08-28","close":82200.0},{"date":"2024-08-29","close":79500.0},{"date":"2024-08-30","close":83700.0},{"date":"2024-09-02","close":80500.0},{"date":"2024-09-03","close":80500.0},{"date":"2024-09-04","close":64900.0},{"date":"2024-09-05","close":60800.0},{"date":"2024-09-06","close":54400.0},{"date":"2024-09-09","close":54100.0},{"date":"2024-09-10","close":55800.0},{"date":"2024-09-11","close":55000.0},{"date":"2024-09-12","close":54100.0},{"date":"2024-09-13","close":57800.0},{"date":"2024-09-19","close":56300.0},{"date":"2024-09-20","close":57000.0},{"date":"2024-09-23","close":55600.0},{"date":"2024-09-24","close":55300.0},{"date":"2024-09-25","close":54000.0},{"date":"2024-09-26","close":54300.0},{"date":"2024-09-27","close":55800.0},{"date":"2024-09-30","close":57800.0},{"date":"2024-10-02","close":56300.0},{"date":"2024-10-04","close":59300.0},{"date":"2024-10-07","close":58800.0},{"date":"2024-10-08","close":58800.0},{"date":"2024-10-10","close":58900.0},{"date":"2024-10-11","close":57800.0},{"date":"2024-10-14","close":58500.0},{"date":"2024-10-15","close":58700.0},{"date":"2024-10-16","close":58600.0},{"date":"2024-10-17","close":58800.0},{"date":"2024-10-18","close":57500.0},{"date":"2024-10-21","close":54600.0},{"date":"2024-10-22","close":57300.0},{"date":"2024-10-23","close":56400.0},{"date":"2024-10-24","close":54900.0},{"date":"2024-10-25","close":56100.0},{"date":"2024-10-28","close":56800.0},{"date":"2024-10-29","close":58900.0},{"date":"2024-10-30","close":57900.0},{"date":"2024-10-31","close":56600.0},{"date":"2024-11-01","close":57200.0},{"date":"2024-11-04","close":59000.0},{"date":"2024-11-05","close":56700.0},{"date":"2024-11-06","close":56200.0},{"date":"2024-11-07","close":56600.0},{"date":"2024-11-08","close":56300.0},{"date":"2024-11-11","close":54400.0},{"date":"2024-11-12","close":49500.0},{"date":"2024-11-13","close":48100.0},{"date":"2024-11-14","close":46550.0},{"date":"2024-11-15","close":46000.0},{"date":"2024-11-18","close":41450.0},{"date":"2024-11-19","close":39050.0},{"date":"2024-11-20","close":41500.0},{"date":"2024-11-21","close":40050.0},{"date":"2024-11-22","close":40800.0},{"date":"2024-11-25","close":42750.0},{"date":"2024-11-26","close":43600.0},{"date":"2024-11-27","close":42800.0},{"date":"2024-11-28","close":42400.0},{"date":"2024-11-29","close":42400.0},{"date":"2024-12-02","close":40700.0},{"date":"2024-12-03","close":41800.0},{"date":"2024-12-04","close":40900.0},{"date":"2024-12-05","close":40250.0},{"date":"2024-12-06","close":39200.0},{"date":"2024-12-09","close":37600.0},{"date":"2024-12-10","close":40100.0},{"date":"2024-12-11","close":40900.0},{"date":"2024-12-12","close":41400.0},{"date":"2024-12-13","close":41100.0},{"date":"2024-12-16","close":41400.0},{"date":"2024-12-17","close":41500.0},{"date":"2024-12-18","close":41450.0},{"date":"2024-12-19","close":39900.0},{"date":"2024-12-20","close":38500.0},{"date":"2024-12-23","close":38000.0},{"date":"2024-12-24","close":37600.0},{"date":"2024-12-26","close":36850.0},{"date":"2024-12-27","close":37200.0},{"date":"2024-12-30","close":38250.0},{"date":"2025-01-02","close":36950.0},{"date":"2025-01-03","close":37950.0},{"date":"2025-01-06","close":39100.0},{"date":"2025-01-07","close":39100.0},{"date":"2025-01-08","close":38850.0},{"date":"2025-01-09","close":44900.0},{"date":"2025-01-10","close":42600.0},{"date":"2025-01-13","close":40950.0},{"date":"2025-01-14","close":40450.0},{"date":"2025-01-15","close":40750.0},{"date":"2025-01-16","close":40500.0},{"date":"2025-01-17","close":40100.0},{"date":"2025-01-20","close":39350.0},{"date":"2025-01-21","close":39300.0},{"date":"2025-01-22","close":39050.0},{"date":"2025-01-23","close":38500.0},{"date":"2025-01-24","close":39500.0},{"date":"2025-01-31","close":39050.0},{"date":"2025-02-03","close":36700.0},{"date":"2025-02-04","close":38400.0},{"date":"2025-02-05","close":38800.0},{"date":"2025-02-06","close":39150.0},{"date":"2025-02-07","close":38150.0},{"date":"2025-02-10","close":38300.0},{"date":"2025-02-11","close":38000.0},{"date":"2025-02-12","close":38450.0},{"date":"2025-02-13","close":38100.0},{"date":"2025-02-14","close":38750.0},{"date":"2025-02-17","close":39300.0},{"date":"2025-02-18","close":40900.0},{"date":"2025-02-19","close":43300.0},{"date":"2025-02-20","close":42500.0},{"date":"2025-02-21","close":41600.0},{"date":"2025-02-24","close":40600.0},{"date":"2025-02-25","close":40100.0},{"date":"2025-02-26","close":40100.0},{"date":"2025-02-27","close":39700.0},{"date":"2025-02-28","close":39300.0},{"date":"2025-03-04","close":38350.0},{"date":"2025-03-05","close":39350.0},{"date":"2025-03-06","close":39350.0},{"date":"2025-03-07","close":38600.0},{"date":"2025-03-10","close":37650.0},{"date":"2025-03-11","close":37050.0},{"date":"2025-03-12","close":36500.0},{"date":"2025-03-13","close":36550.0},{"date":"2025-03-14","close":32000.0},{"date":"2025-03-17","close":33500.0},{"date":"2025-03-18","close":36700.0},{"date":"2025-03-19","close":35000.0},{"date":"2025-03-20","close":34300.0},{"date":"2025-03-21","close":33950.0},{"date":"2025-03-24","close":33000.0},{"date":"2025-03-25","close":33300.0},{"date":"2025-03-26","close":33150.0},{"date":"2025-03-27","close":33000.0},{"date":"2025-03-28","close":32300.0},{"date":"2025-03-31","close":31500.0},{"date":"2025-04-01","close":31050.0},{"date":"2025-04-02","close":30650.0},{"date":"2025-04-03","close":30300.0},{"date":"2025-04-04","close":30550.0},{"date":"2025-04-07","close":29000.0},{"date":"2025-04-08","close":29500.0},{"date":"2025-04-09","close":28950.0},{"date":"2025-04-10","close":30400.0},{"date":"2025-04-11","close":31900.0},{"date":"2025-04-14","close":32550.0},{"date":"2025-04-15","close":32550.0},{"date":"2025-04-16","close":31800.0},{"date":"2025-04-17","close":36000.0},{"date":"2025-04-18","close":35550.0},{"date":"2025-04-21","close":36700.0},{"date":"2025-04-22","close":37500.0},{"date":"2025-04-23","close":39800.0},{"date":"2025-04-24","close":38850.0},{"date":"2025-04-25","close":39050.0},{"date":"2025-04-28","close":36950.0},{"date":"2025-04-29","close":37500.0},{"date":"2025-04-30","close":36850.0},{"date":"2025-05-02","close":36800.0},{"date":"2025-05-07","close":35750.0},{"date":"2025-05-08","close":36400.0},{"date":"2025-05-09","close":37000.0},{"date":"2025-05-12","close":36800.0},{"date":"2025-05-13","close":31950.0},{"date":"2025-05-14","close":32250.0},{"date":"2025-05-15","close":32000.0},{"date":"2025-05-16","close":31700.0},{"date":"2025-05-19","close":31100.0},{"date":"2025-05-20","close":30500.0},{"date":"2025-05-21","close":30700.0},{"date":"2025-05-22","close":30350.0},{"date":"2025-05-23","close":30200.0},{"date":"2025-05-26","close":30200.0},{"date":"2025-05-27","close":30450.0},{"date":"2025-05-28","close":30050.0},{"date":"2025-05-29","close":30550.0},{"date":"2025-05-30","close":31250.0},{"date":"2025-06-02","close":31000.0},{"date":"2025-06-04","close":31050.0},{"date":"2025-06-05","close":31250.0},{"date":"2025-06-09","close":31200.0},{"date":"2025-06-10","close":31000.0},{"date":"2025-06-11","close":31000.0},{"date":"2025-06-12","close":30650.0},{"date":"2025-06-13","close":29500.0},{"date":"2025-06-16","close":28350.0},{"date":"2025-06-17","close":28900.0},{"date":"2025-06-18","close":29750.0},{"date":"2025-06-19","close":29700.0},{"date":"2025-06-20","close":29550.0},{"date":"2025-06-23","close":28650.0},{"date":"2025-06-24","close":29300.0},{"date":"2025-06-25","close":29900.0},{"date":"2025-06-26","close":30900.0},{"date":"2025-06-27","close":29700.0},{"date":"2025-06-30","close":29250.0},{"date":"2025-07-01","close":29000.0},{"date":"2025-07-02","close":29000.0},{"date":"2025-07-03","close":29550.0},{"date":"2025-07-04","close":29150.0},{"date":"2025-07-07","close":29200.0},{"date":"2025-07-08","close":29000.0},{"date":"2025-07-09","close":29150.0},{"date":"2025-07-10","close":29600.0},{"date":"2025-07-11","close":29350.0},{"date":"2025-07-14","close":29300.0},{"date":"2025-07-15","close":28950.0},{"date":"2025-07-16","close":28800.0},{"date":"2025-07-17","close":30000.0},{"date":"2025-07-18","close":29650.0},{"date":"2025-07-21","close":29900.0},{"date":"2025-07-22","close":30150.0},{"date":"2025-07-23","close":29650.0},{"date":"2025-07-24","close":29350.0},{"date":"2025-07-25","close":29300.0},{"date":"2025-07-28","close":28850.0},{"date":"2025-07-29","close":28400.0},{"date":"2025-07-30","close":28600.0},{"date":"2025-07-31","close":28150.0},{"date":"2025-08-01","close":27000.0},{"date":"2025-08-04","close":27400.0},{"date":"2025-08-05","close":27350.0},{"date":"2025-08-06","close":27550.0},{"date":"2025-08-07","close":28200.0},{"date":"2025-08-08","close":29000.0},{"date":"2025-08-11","close":29250.0},{"date":"2025-08-12","close":29300.0},{"date":"2025-08-13","close":29800.0},{"date":"2025-08-14","close":31100.0},{"date":"2025-08-18","close":30250.0},{"date":"2025-08-19","close":29400.0},{"date":"2025-08-20","close":28850.0},{"date":"2025-08-21","close":29150.0},{"date":"2025-08-22","close":29600.0},{"date":"2025-08-25","close":29600.0},{"date":"2025-08-26","close":30100.0},{"date":"2025-08-27","close":30300.0},{"date":"2025-08-28","close":31050.0},{"date":"2025-08-29","close":33000.0},{"date":"2025-09-01","close":32600.0},{"date":"2025-09-02","close":32700.0},{"date":"2025-09-03","close":34600.0},{"date":"2025-09-04","close":34250.0},{"date":"2025-09-05","close":34300.0},{"date":"2025-09-08","close":33650.0},{"date":"2025-09-09","close":33150.0},{"date":"2025-09-10","close":40150.0},{"date":"2025-09-11","close":39550.0},{"date":"2025-09-12","close":41600.0},{"date":"2025-09-15","close":40450.0},{"date":"2025-09-16","close":40000.0},{"date":"2025-09-17","close":38900.0},{"date":"2025-09-18","close":38100.0},{"date":"2025-09-19","close":37400.0},{"date":"2025-09-22","close":39800.0},{"date":"2025-09-23","close":39150.0},{"date":"2025-09-24","close":39350.0},{"date":"2025-09-25","close":38150.0},{"date":"2025-09-26","close":37350.0},{"date":"2025-09-29","close":48550.0},{"date":"2025-09-30","close":53100.0},{"date":"2025-10-01","close":50700.0},{"date":"2025-10-02","close":60700.0},{"date":"2025-10-10","close":68700.0},{"date":"2025-10-13","close":68600.0},{"date":"2025-10-14","close":66500.0},{"date":"2025-10-15","close":63900.0},{"date":"2025-10-16","close":59800.0},{"date":"2025-10-17","close":56100.0},{"date":"2025-10-20","close":54500.0},{"date":"2025-10-21","close":56000.0},{"date":"2025-10-22","close":53700.0},{"date":"2025-10-23","close":55700.0},{"date":"2025-10-24","close":56000.0},{"date":"2025-10-27","close":57700.0},{"date":"2025-10-28","close":59500.0},{"date":"2025-10-29","close":57500.0},{"date":"2025-10-30","close":57300.0},{"date":"2025-10-31","close":58000.0},{"date":"2025-11-03","close":55800.0},{"date":"2025-11-04","close":56400.0},{"date":"2025-11-05","close":64600.0},{"date":"2025-11-06","close":76200.0},{"date":"2025-11-07","close":66600.0},{"date":"2025-11-10","close":67100.0},{"date":"2025-11-11","close":65500.0},{"date":"2025-11-12","close":70200.0},{"date":"2025-11-13","close":68900.0},{"date":"2025-11-14","close":65900.0},{"date":"2025-11-17","close":68300.0},{"date":"2025-11-18","close":71600.0},{"date":"2025-11-19","close":64300.0},{"date":"2025-11-20","close":71400.0},{"date":"2025-11-21","close":67900.0},{"date":"2025-11-24","close":61000.0},{"date":"2025-11-25","close":56900.0},{"date":"2025-11-26","close":57500.0},{"date":"2025-11-27","close":57000.0},{"date":"2025-11-28","close":57000.0},{"date":"2025-12-01","close":55600.0},{"date":"2025-12-02","close":56700.0},{"date":"2025-12-03","close":58500.0},{"date":"2025-12-04","close":58500.0},{"date":"2025-12-05","close":55800.0},{"date":"2025-12-08","close":53100.0},{"date":"2025-12-09","close":51600.0},{"date":"2025-12-10","close":52000.0},{"date":"2025-12-11","close":50000.0},{"date":"2025-12-12","close":49650.0},{"date":"2025-12-15","close":47850.0},{"date":"2025-12-16","close":47650.0},{"date":"2025-12-17","close":47500.0},{"date":"2025-12-18","close":48100.0},{"date":"2025-12-19","close":50100.0},{"date":"2025-12-22","close":51400.0},{"date":"2025-12-23","close":50900.0},{"date":"2025-12-24","close":52000.0},{"date":"2025-12-26","close":54300.0},{"date":"2025-12-29","close":60000.0},{"date":"2025-12-30","close":58600.0},{"date":"2026-01-02","close":62400.0},{"date":"2026-01-05","close":68000.0},{"date":"2026-01-06","close":60100.0},{"date":"2026-01-07","close":60900.0},{"date":"2026-01-08","close":59300.0},{"date":"2026-01-09","close":59300.0},{"date":"2026-01-12","close":60300.0},{"date":"2026-01-13","close":60300.0},{"date":"2026-01-14","close":59900.0},{"date":"2026-01-15","close":59500.0},{"date":"2026-01-16","close":59000.0},{"date":"2026-01-19","close":59300.0},{"date":"2026-01-20","close":58800.0},{"date":"2026-01-21","close":56400.0},{"date":"2026-01-22","close":55300.0},{"date":"2026-01-23","close":57300.0},{"date":"2026-01-26","close":59400.0},{"date":"2026-01-27","close":59200.0},{"date":"2026-01-28","close":58600.0},{"date":"2026-01-29","close":57800.0},{"date":"2026-01-30","close":60700.0},{"date":"2026-02-02","close":59500.0},{"date":"2026-02-03","close":58700.0},{"date":"2026-02-04","close":58100.0},{"date":"2026-02-05","close":56700.0},{"date":"2026-02-06","close":54400.0},{"date":"2026-02-09","close":55300.0},{"date":"2026-02-10","close":55300.0},{"date":"2026-02-11","close":54800.0},{"date":"2026-02-12","close":53600.0},{"date":"2026-02-13","close":51900.0},{"date":"2026-02-19","close":54500.0},{"date":"2026-02-20","close":53100.0},{"date":"2026-02-23","close":51700.0},{"date":"2026-02-24","close":50100.0},{"date":"2026-02-25","close":49700.0},{"date":"2026-02-26","close":48700.0},{"date":"2026-02-27","close":49200.0},{"date":"2026-03-03","close":47050.0},{"date":"2026-03-04","close":42200.0},{"date":"2026-03-05","close":46750.0},{"date":"2026-03-06","close":48650.0},{"date":"2026-03-09","close":45550.0},{"date":"2026-03-10","close":48400.0},{"date":"2026-03-11","close":49550.0},{"date":"2026-03-12","close":48300.0},{"date":"2026-03-13","close":48350.0},{"date":"2026-03-16","close":48600.0},{"date":"2026-03-17","close":48600.0},{"date":"2026-03-18","close":49000.0},{"date":"2026-03-19","close":47600.0},{"date":"2026-03-20","close":48250.0},{"date":"2026-03-23","close":46250.0},{"date":"2026-03-24","close":48400.0},{"date":"2026-03-25","close":48800.0},{"date":"2026-03-26","close":46700.0},{"date":"2026-03-27","close":56100.0},{"date":"2026-03-30","close":63500.0},{"date":"2026-03-31","close":53800.0},{"date":"2026-04-01","close":59500.0},{"date":"2026-04-02","close":58000.0},{"date":"2026-04-03","close":57200.0},{"date":"2026-04-06","close":55300.0},{"date":"2026-04-07","close":56500.0},{"date":"2026-04-08","close":55500.0},{"date":"2026-04-09","close":61300.0},{"date":"2026-04-10","close":62600.0},{"date":"2026-04-13","close":68200.0},{"date":"2026-04-14","close":71600.0},{"date":"2026-04-15","close":81500.0},{"date":"2026-04-16","close":92500.0},{"date":"2026-04-17","close":93600.0},{"date":"2026-04-20","close":97400.0},{"date":"2026-04-21","close":99900.0},{"date":"2026-04-22","close":93600.0},{"date":"2026-04-23","close":90200.0},{"date":"2026-04-24","close":96200.0},{"date":"2026-04-27","close":90800.0},{"date":"2026-04-28","close":94700.0},{"date":"2026-04-29","close":89100.0},{"date":"2026-04-30","close":83500.0},{"date":"2026-05-04","close":92500.0},{"date":"2026-05-06","close":101200.0},{"date":"2026-05-07","close":118500.0},{"date":"2026-05-08","close":122800.0},{"date":"2026-05-11","close":137000.0},{"date":"2026-05-12","close":138200.0},{"date":"2026-05-13","close":130700.0},{"date":"2026-05-14","close":125400.0},{"date":"2026-05-15","close":96600.0},{"date":"2026-05-18","close":80000.0},{"date":"2026-05-19","close":74200.0},{"date":"2026-05-20","close":70500.0},{"date":"2026-05-21","close":69700.0},{"date":"2026-05-22","close":64700.0},{"date":"2026-05-26","close":71100.0},{"date":"2026-05-27","close":66200.0},{"date":"2026-05-28","close":61100.0},{"date":"2026-05-29","close":48100.0},{"date":"2026-06-01","close":50900.0},{"date":"2026-06-02","close":53200.0},{"date":"2026-06-04","close":50000.0},{"date":"2026-06-05","close":48800.0},{"date":"2026-06-08","close":43050.0},{"date":"2026-06-09","close":44400.0},{"date":"2026-06-10","close":44050.0},{"date":"2026-06-11","close":44200.0},{"date":"2026-06-12","close":44750.0},{"date":"2026-06-15","close":43000.0},{"date":"2026-06-16","close":42900.0},{"date":"2026-06-17","close":49750.0},{"date":"2026-06-18","close":45950.0},{"date":"2026-06-19","close":45300.0},{"date":"2026-06-22","close":45450.0},{"date":"2026-06-23","close":44950.0},{"date":"2026-06-24","close":48100.0},{"date":"2026-06-25","close":43850.0},{"date":"2026-06-26","close":41600.0},{"date":"2026-06-29","close":39200.0},{"date":"2026-06-30","close":37250.0},{"date":"2026-07-01","close":39300.0},{"date":"2026-07-02","close":36600.0},{"date":"2026-07-03","close":36150.0},{"date":"2026-07-06","close":35300.0},{"date":"2026-07-07","close":34300.0},{"date":"2026-07-08","close":34300.0},{"date":"2026-07-09","close":34650.0},{"date":"2026-07-10","close":43350.0},{"date":"2026-07-13","close":42250.0},{"date":"2026-07-14","close":41150.0},{"date":"2026-07-15","close":43950.0},{"date":"2026-07-16","close":43550.0},{"date":"2026-07-20","close":39900.0},{"date":"2026-07-21","close":36150.0},{"date":"2026-07-22","close":37300.0},{"date":"2026-07-23","close":41500.0},{"date":"2026-07-24","close":41400.0},{"date":"2026-07-27","close":42400.0},{"date":"2026-07-28","close":38163.2109},{"date":"2026-07-29","close":35310.8086},{"date":"2026-07-30","close":36540.293},{"date":"2026-07-31","close":38655.0078},{"date":"2026-08-03","close":39392.6992},{"date":"2026-08-04","close":42687.7188},{"date":"2026-08-05","close":42540.1797},{"date":"2026-08-06","close":38359.9297},{"date":"2026-08-07","close":37700.0},{"date":"2026-08-10","close":39900.0},{"date":"2026-08-11","close":41950.0},{"date":"2026-08-12","close":38650.0},{"date":"2026-08-13","close":39300.0},{"date":"2026-08-14","close":38750.0},{"date":"2026-08-18","close":37500.0},{"date":"2026-08-19","close":36500.0},{"date":"2026-08-20","close":37750.0},{"date":"2026-08-21","close":37000.0},{"date":"2026-08-24","close":36500.0},{"date":"2026-08-25","close":36400.0},{"date":"2026-08-26","close":36000.0},{"date":"2026-08-27","close":36250.0},{"date":"2026-08-28","close":35800.0},{"date":"2026-08-31","close":35200.0},{"date":"2026-09-01","close":34450.0},{"date":"2026-09-02","close":34450.0},{"date":"2026-09-03","close":33400.0},{"date":"2026-09-04","close":35600.0},{"date":"2026-09-07","close":34800.0},{"date":"2026-09-08","close":33800.0},{"date":"2026-09-09","close":35600.0},{"date":"2026-09-10","close":33850.0},{"date":"2026-09-11","close":32500.0},{"date":"2026-09-14","close":30450.0},{"date":"2026-09-15","close":31050.0},{"date":"2026-09-16","close":32350.0},{"date":"2026-09-17","close":32300.0},{"date":"2026-09-18","close":32200.0},{"date":"2026-09-21","close":32450.0},{"date":"2026-09-22","close":34000.0},{"date":"2026-09-23","close":33450.0},{"date":"2026-09-28","close":36050.0},{"date":"2026-09-29","close":34700.0},{"date":"2026-09-30","close":36550.0},{"date":"2026-10-01","close":36250.0},{"date":"2026-10-02","close":34500.0},{"date":"2026-10-06","close":35400.0},{"date":"2026-10-07","close":33700.0},{"date":"2026-10-08","close":32450.0},{"date":"2026-10-12","close":32150.0},{"date":"2026-10-13","close":30300.0},{"date":"2026-10-14","close":30100.0},{"date":"2026-10-15","close":28800.0},{"date":"2026-10-16","close":30300.0},{"date":"2026-10-19","close":30200.0},{"date":"2026-10-20","close":28800.0},{"date":"2026-10-21","close":29650.0},{"date":"2026-10-22","close":28650.0},{"date":"2026-10-23","close":27650.0}],"chart_data":[{"date":"2024-10-23","open":56900,"high":58400,"low":55600,"close":56400,"volume":33756,"rsi_14":45.39,"sma_20":57155.0,"sma_60":67168.33,"sma_120":67440.83},{"date":"2024-10-24","open":55900,"high":56300,"low":54800,"close":54900,"volume":22129,"rsi_14":45.39,"sma_20":57120.0,"sma_60":66825.0,"sma_120":67319.17},{"date":"2024-10-25","open":54400,"high":57000,"low":54400,"close":56100,"volume":29952,"rsi_14":38.06,"sma_20":57160.0,"sma_60":66445.0,"sma_120":67224.17},{"date":"2024-10-28","open":56200,"high":57000,"low":55600,"close":56800,"volume":29727,"rsi_14":42.65,"sma_20":57300.0,"sma_60":66048.33,"sma_120":67138.33},{"date":"2024-10-29","open":58700,"high":63900,"low":58200,"close":58900,"volume":167125,"rsi_14":50.32,"sma_20":57530.0,"sma_60":65726.67,"sma_120":67079.17},{"date":"2024-10-30","open":58000,"high":59900,"low":57900,"close":57900,"volume":33742,"rsi_14":46.99,"sma_20":57635.0,"sma_60":65385.0,"sma_120":66993.33},{"date":"2024-10-31","open":57300,"high":57500,"low":56000,"close":56600,"volume":26839,"rsi_14":46.43,"sma_20":57575.0,"sma_60":65028.33,"sma_120":66911.67},{"date":"2024-11-01","open":56100,"high":58400,"low":56100,"close":57200,"volume":28613,"rsi_14":46.11,"sma_20":57620.0,"sma_60":64708.33,"sma_120":66810.83},{"date":"2024-11-04","open":57400,"high":59900,"low":56500,"close":59000,"volume":31059,"rsi_14":50.82,"sma_20":57605.0,"sma_60":64395.0,"sma_120":66632.5},{"date":"2024-11-05","open":57800,"high":57800,"low":56500,"close":56700,"volume":32303,"rsi_14":45.37,"sma_20":57500.0,"sma_60":64103.33,"sma_120":66531.67},{"date":"2024-11-06","open":57400,"high":57500,"low":55800,"close":56200,"volume":16587,"rsi_14":43.75,"sma_20":57370.0,"sma_60":63966.67,"sma_120":66467.5},{"date":"2024-11-07","open":56900,"high":57000,"low":55400,"close":56600,"volume":22468,"rsi_14":47.74,"sma_20":57255.0,"sma_60":63743.33,"sma_120":66402.5},{"date":"2024-11-08","open":57500,"high":57500,"low":55800,"close":56300,"volume":18774,"rsi_14":54.91,"sma_20":57180.0,"sma_60":63480.0,"sma_120":66349.17},{"date":"2024-11-11","open":56900,"high":57000,"low":54300,"close":54400,"volume":39514,"rsi_14":41.21,"sma_20":56975.0,"sma_60":63198.33,"sma_120":66255.0},{"date":"2024-11-12","open":55100,"high":55400,"low":49450,"close":49500,"volume":70387,"rsi_14":33.17,"sma_20":56515.0,"sma_60":62825.0,"sma_120":66136.67},{"date":"2024-11-13","open":49500,"high":51200,"low":46600,"close":48100,"volume":49500,"rsi_14":33.33,"sma_20":55990.0,"sma_60":62428.33,"sma_120":66002.5},{"date":"2024-11-14","open":47900,"high":48750,"low":46500,"close":46550,"volume":27722,"rsi_14":26.99,"sma_20":55377.5,"sma_60":62044.17,"sma_120":65867.08},{"date":"2024-11-15","open":46000,"high":46550,"low":44700,"close":46000,"volume":32387,"rsi_14":23.79,"sma_20":54802.5,"sma_60":61560.83,"sma_120":65732.92},{"date":"2024-11-18","open":40100,"high":43200,"low":36100,"close":41450,"volume":199624,"rsi_14":12.15,"sma_20":54145.0,"sma_60":60996.67,"sma_120":65565.83},{"date":"2024-11-19","open":42000,"high":42000,"low":39050,"close":39050,"volume":85415,"rsi_14":11.45,"sma_20":53232.5,"sma_60":60395.83,"sma_120":65387.92},{"date":"2024-11-20","open":39350,"high":42450,"low":39000,"close":41500,"volume":55573,"rsi_14":20.51,"sma_20":52487.5,"sma_60":59625.83,"sma_120":65195.42},{"date":"2024-11-21","open":41500,"high":41500,"low":39750,"close":40050,"volume":30348,"rsi_14":17.58,"sma_20":51745.0,"sma_60":58933.33,"sma_120":64989.17},{"date":"2024-11-22","open":40050,"high":41550,"low":39650,"close":40800,"volume":36029,"rsi_14":14.17,"sma_20":50980.0,"sma_60":58288.33,"sma_120":64787.5},{"date":"2024-11-25","open":41700,"high":43850,"low":41100,"close":42750,"volume":46012,"rsi_14":22.16,"sma_20":50277.5,"sma_60":57634.17,"sma_120":64624.58},{"date":"2024-11-26","open":42550,"high":45400,"low":41600,"close":43600,"volume":52255,"rsi_14":25.2,"sma_20":49512.5,"sma_60":56972.5,"sma_120":64471.25},{"date":"2024-11-27","open":44700,"high":45600,"low":42200,"close":42800,"volume":29433,"rsi_14":23.26,"sma_20":48757.5,"sma_60":56324.17,"sma_120":64307.92},{"date":"2024-11-28","open":42050,"high":43400,"low":42050,"close":42400,"volume":26342,"rsi_14":23.17,"sma_20":48047.5,"sma_60":55660.83,"sma_120":64136.25},{"date":"2024-11-29","open":42400,"high":42450,"low":40450,"close":42400,"volume":25087,"rsi_14":25.0,"sma_20":47307.5,"sma_60":55042.5,"sma_120":63956.25},{"date":"2024-12-02","open":42100,"high":42300,"low":40700,"close":40700,"volume":24373,"rsi_14":28.85,"sma_20":46392.5,"sma_60":54325.83,"sma_120":63762.08},{"date":"2024-12-03","open":40050,"high":42350,"low":40050,"close":41800,"volume":27892,"rsi_14":34.63,"sma_20":45647.5,"sma_60":53680.83,"sma_120":63558.75},{"date":"2024-12-04","open":40500,"high":42000,"low":39750,"close":40900,"volume":39100,"rsi_14":35.77,"sma_20":44882.5,"sma_60":53020.83,"sma_120":63369.58},{"date":"2024-12-05","open":41500,"high":41500,"low":40150,"close":40250,"volume":12894,"rsi_14":35.59,"sma_20":44065.0,"sma_60":52610.0,"sma_120":63176.67},{"date":"2024-12-06","open":40100,"high":40250,"low":38200,"close":39200,"volume":41527,"rsi_14":43.16,"sma_20":43210.0,"sma_60":52250.0,"sma_120":62972.5},{"date":"2024-12-09","open":37550,"high":38900,"low":37150,"close":37600,"volume":41217,"rsi_14":45.37,"sma_20":42370.0,"sma_60":51970.0,"sma_120":62760.83},{"date":"2024-12-10","open":37400,"high":40400,"low":37400,"close":40100,"volume":26350,"rsi_14":45.54,"sma_20":41900.0,"sma_60":51736.67,"sma_120":62537.5},{"date":"2024-12-11","open":40400,"high":41750,"low":40000,"close":40900,"volume":27542,"rsi_14":52.82,"sma_20":41540.0,"sma_60":51488.33,"sma_120":62312.5},{"date":"2024-12-12","open":40900,"high":42000,"low":40750,"close":41400,"volume":20255,"rsi_14":52.03,"sma_20":41282.5,"sma_60":51261.67,"sma_120":62062.5},{"date":"2024-12-13","open":41000,"high":42000,"low":41000,"close":41100,"volume":32173,"rsi_14":43.73,"sma_20":41037.5,"sma_60":51045.0,"sma_120":61819.17},{"date":"2024-12-16","open":41100,"high":41550,"low":40550,"close":41400,"volume":19128,"rsi_14":41.27,"sma_20":41035.0,"sma_60":50771.67,"sma_120":61578.33},{"date":"2024-12-17","open":41400,"high":42000,"low":40600,"close":41500,"volume":19729,"rsi_14":44.54,"sma_20":41157.5,"sma_60":50525.0,"sma_120":61332.5},{"date":"2024-12-18","open":41500,"high":41600,"low":41000,"close":41450,"volume":8525,"rsi_14":45.89,"sma_20":41155.0,"sma_60":50265.83,"sma_120":61114.58},{"date":"2024-12-19","open":40100,"high":41000,"low":39800,"close":39900,"volume":19546,"rsi_14":40.46,"sma_20":41147.5,"sma_60":50004.17,"sma_120":60883.75},{"date":"2024-12-20","open":39700,"high":41150,"low":38250,"close":38500,"volume":25325,"rsi_14":41.41,"sma_20":41032.5,"sma_60":49724.17,"sma_120":60644.58},{"date":"2024-12-23","open":38550,"high":39100,"low":38000,"close":38000,"volume":21032,"rsi_14":34.43,"sma_20":40795.0,"sma_60":49457.5,"sma_120":60407.08},{"date":"2024-12-24","open":38550,"high":38550,"low":37600,"close":37600,"volume":60708,"rsi_14":35.9,"sma_20":40495.0,"sma_60":49179.17,"sma_120":60154.58},{"date":"2024-12-26","open":37700,"high":38000,"low":36300,"close":36850,"volume":26720,"rsi_14":35.59,"sma_20":40197.5,"sma_60":48863.33,"sma_120":59895.0},{"date":"2024-12-27","open":36450,"high":37450,"low":36000,"close":37200,"volume":13686,"rsi_14":40.99,"sma_20":39937.5,"sma_60":48520.0,"sma_120":59624.17},{"date":"2024-12-30","open":37200,"high":38400,"low":37000,"close":38250,"volume":10672,"rsi_14":53.08,"sma_20":39730.0,"sma_60":48219.17,"sma_120":59363.75},{"date":"2025-01-02","open":38250,"high":38450,"low":36750,"close":36950,"volume":17151,"rsi_14":33.16,"sma_20":39542.5,"sma_60":47846.67,"sma_120":59061.67},{"date":"2025-01-03","open":36900,"high":38150,"low":36500,"close":37950,"volume":17299,"rsi_14":34.55,"sma_20":39350.0,"sma_60":47499.17,"sma_120":58776.25},{"date":"2025-01-06","open":38100,"high":39150,"low":38000,"close":39100,"volume":15291,"rsi_14":38.73,"sma_20":39260.0,"sma_60":47170.83,"sma_120":58510.42},{"date":"2025-01-07","open":39100,"high":39750,"low":38550,"close":39100,"volume":10621,"rsi_14":39.9,"sma_20":39202.5,"sma_60":46840.83,"sma_120":58257.08},{"date":"2025-01-08","open":39150,"high":39600,"low":38750,"close":38850,"volume":19053,"rsi_14":37.06,"sma_20":39185.0,"sma_60":46525.0,"sma_120":57952.5},{"date":"2025-01-09","open":39100,"high":45500,"low":39100,"close":44900,"volume":107795,"rsi_14":60.76,"sma_20":39550.0,"sma_60":46298.33,"sma_120":57705.0},{"date":"2025-01-10","open":44800,"high":44800,"low":42200,"close":42600,"volume":37412,"rsi_14":53.19,"sma_20":39675.0,"sma_60":46030.0,"sma_120":57445.83},{"date":"2025-01-13","open":42000,"high":43450,"low":40500,"close":40950,"volume":19297,"rsi_14":52.89,"sma_20":39677.5,"sma_60":45735.83,"sma_120":57167.08},{"date":"2025-01-14","open":40950,"high":41850,"low":40200,"close":40450,"volume":14385,"rsi_14":55.65,"sma_20":39630.0,"sma_60":45430.0,"sma_120":56900.0},{"date":"2025-01-15","open":40800,"high":41650,"low":40400,"close":40750,"volume":14618,"rsi_14":58.06,"sma_20":39612.5,"sma_60":45150.83,"sma_120":56606.25},{"date":"2025-01-16","open":40750,"high":41350,"low":40250,"close":40500,"volume":10380,"rsi_14":58.58,"sma_20":39567.5,"sma_60":44915.83,"sma_120":56328.75},{"date":"2025-01-17","open":40650,"high":40650,"low":39550,"close":40100,"volume":13960,"rsi_14":59.82,"sma_20":39497.5,"sma_60":44629.17,"sma_120":56047.08},{"date":"2025-01-20","open":40150,"high":40150,"low":39150,"close":39350,"volume":11482,"rsi_14":56.34,"sma_20":39392.5,"sma_60":44345.0,"sma_120":55756.67},{"date":"2025-01-21","open":39350,"high":40000,"low":39100,"close":39300,"volume":13838,"rsi_14":53.29,"sma_20":39362.5,"sma_60":44085.0,"sma_120":55455.0},{"date":"2025-01-22","open":39750,"high":39800,"low":39000,"close":39050,"volume":12962,"rsi_14":57.05,"sma_20":39390.0,"sma_60":43800.83,"sma_120":55122.92},{"date":"2025-01-23","open":39300,"high":39300,"low":38400,"close":38500,"volume":9407,"rsi_14":51.9,"sma_20":39415.0,"sma_60":43495.83,"sma_120":54772.08},{"date":"2025-01-24","open":38900,"high":39600,"low":38500,"close":39500,"volume":7518,"rsi_14":51.4,"sma_20":39510.0,"sma_60":43172.5,"sma_120":54449.58},{"date":"2025-01-31","open":39200,"high":39850,"low":38800,"close":39050,"volume":7773,"rsi_14":49.83,"sma_20":39620.0,"sma_60":42858.33,"sma_120":54121.67},{"date":"2025-02-03","open":38850,"high":38850,"low":36400,"close":36700,"volume":26459,"rsi_14":43.62,"sma_20":39595.0,"sma_60":42526.67,"sma_120":53777.5},{"date":"2025-02-04","open":37550,"high":39000,"low":36900,"close":38400,"volume":17433,"rsi_14":24.0,"sma_20":39602.5,"sma_60":42213.33,"sma_120":53460.83},{"date":"2025-02-05","open":38200,"high":39250,"low":38050,"close":38800,"volume":10786,"rsi_14":32.08,"sma_20":39695.0,"sma_60":41876.67,"sma_120":53135.83},{"date":"2025-02-06","open":38800,"high":39700,"low":38700,"close":39150,"volume":10526,"rsi_14":40.32,"sma_20":39755.0,"sma_60":41584.17,"sma_120":52843.75},{"date":"2025-02-07","open":38900,"high":38950,"low":37900,"close":38150,"volume":11801,"rsi_14":38.27,"sma_20":39707.5,"sma_60":41283.33,"sma_120":52625.0},{"date":"2025-02-10","open":38150,"high":38550,"low":37200,"close":38300,"volume":9901,"rsi_14":37.31,"sma_20":39667.5,"sma_60":40978.33,"sma_120":52360.83},{"date":"2025-02-11","open":38800,"high":38800,"low":37250,"close":38000,"volume":9219,"rsi_14":37.11,"sma_20":39625.0,"sma_60":40673.33,"sma_120":52076.67},{"date":"2025-02-12","open":38050,"high":38500,"low":37650,"close":38450,"volume":13905,"rsi_14":41.54,"sma_20":39302.5,"sma_60":40407.5,"sma_120":51802.92},{"date":"2025-02-13","open":38750,"high":38800,"low":37850,"close":38100,"volume":13954,"rsi_14":43.32,"sma_20":39077.5,"sma_60":40217.5,"sma_120":51521.25},{"date":"2025-02-14","open":38000,"high":40250,"low":37650,"close":38750,"volume":26709,"rsi_14":47.24,"sma_20":38967.5,"sma_60":40061.67,"sma_120":51245.0},{"date":"2025-02-17","open":39450,"high":40900,"low":38950,"close":39300,"volume":21875,"rsi_14":51.22,"sma_20":38910.0,"sma_60":39940.83,"sma_120":50992.5},{"date":"2025-02-18","open":39350,"high":41150,"low":38800,"close":40900,"volume":58691,"rsi_14":60.62,"sma_20":38917.5,"sma_60":39855.83,"sma_120":50708.33},{"date":"2025-02-19","open":41700,"high":44100,"low":40500,"close":43300,"volume":55298,"rsi_14":64.96,"sma_20":39057.5,"sma_60":39886.67,"sma_120":50441.67},{"date":"2025-02-20","open":43350,"high":43900,"low":42400,"close":42500,"volume":23359,"rsi_14":63.22,"sma_20":39177.5,"sma_60":39944.17,"sma_120":50170.0},{"date":"2025-02-21","open":41700,"high":43150,"low":41600,"close":41600,"volume":14592,"rsi_14":71.12,"sma_20":39290.0,"sma_60":39945.83,"sma_120":49785.83},{"date":"2025-02-24","open":41000,"high":42050,"low":40500,"close":40600,"volume":19062,"rsi_14":60.09,"sma_20":39355.0,"sma_60":39955.0,"sma_120":49444.17},{"date":"2025-02-25","open":40350,"high":40900,"low":39700,"close":40100,"volume":8457,"rsi_14":55.91,"sma_20":39407.5,"sma_60":39943.33,"sma_120":49115.83},{"date":"2025-02-26","open":40100,"high":41000,"low":40000,"close":40100,"volume":9001,"rsi_14":54.46,"sma_20":39487.5,"sma_60":39899.17,"sma_120":48766.67},{"date":"2025-02-27","open":40100,"high":40350,"low":38400,"close":39700,"volume":21926,"rsi_14":57.71,"sma_20":39497.5,"sma_60":39834.17,"sma_120":48403.33},{"date":"2025-02-28","open":38850,"high":40100,"low":38600,"close":39300,"volume":17867,"rsi_14":54.85,"sma_20":39510.0,"sma_60":39775.83,"sma_120":48050.0},{"date":"2025-03-04","open":39300,"high":39300,"low":38100,"close":38350,"volume":11574,"rsi_14":51.6,"sma_20":39592.5,"sma_60":39708.33,"sma_120":47684.58},{"date":"2025-03-05","open":38400,"high":39650,"low":38400,"close":39350,"volume":8136,"rsi_14":53.91,"sma_20":39640.0,"sma_60":39657.5,"sma_120":47350.0},{"date":"2025-03-06","open":40000,"high":40000,"low":39050,"close":39350,"volume":7423,"rsi_14":55.61,"sma_20":39667.5,"sma_60":39635.0,"sma_120":46980.42},{"date":"2025-03-07","open":39000,"high":39050,"low":38400,"close":38600,"volume":15781,"rsi_14":49.33,"sma_20":39640.0,"sma_60":39581.67,"sma_120":46631.25},{"date":"2025-03-10","open":38750,"high":38750,"low":37500,"close":37650,"volume":13043,"rsi_14":42.92,"sma_20":39615.0,"sma_60":39527.5,"sma_120":46274.17},{"date":"2025-03-11","open":37000,"high":37400,"low":36250,"close":37050,"volume":10769,"rsi_14":31.92,"sma_20":39552.5,"sma_60":39474.17,"sma_120":46042.08},{"date":"2025-03-12","open":37400,"high":38000,"low":36400,"close":36500,"volume":15348,"rsi_14":11.36,"sma_20":39477.5,"sma_60":39429.17,"sma_120":45839.58},{"date":"2025-03-13","open":36550,"high":37100,"low":36000,"close":36550,"volume":15974,"rsi_14":13.04,"sma_20":39382.5,"sma_60":39411.67,"sma_120":45690.83},{"date":"2025-03-14","open":36750,"high":36750,"low":31550,"close":32000,"volume":118067,"rsi_14":8.97,"sma_20":39077.5,"sma_60":39276.67,"sma_120":45506.67},{"date":"2025-03-17","open":32100,"high":33950,"low":30050,"close":33500,"volume":98707,"rsi_14":20.9,"sma_20":38815.0,"sma_60":39153.33,"sma_120":45320.83},{"date":"2025-03-18","open":33500,"high":38400,"low":32400,"close":36700,"volume":97155,"rsi_14":38.59,"sma_20":38685.0,"sma_60":39075.0,"sma_120":45168.33},{"date":"2025-03-19","open":36350,"high":36600,"low":35000,"close":35000,"volume":17312,"rsi_14":34.64,"sma_20":38390.0,"sma_60":38973.33,"sma_120":45009.17},{"date":"2025-03-20","open":35550,"high":36950,"low":33750,"close":34300,"volume":20626,"rsi_14":34.02,"sma_20":37940.0,"sma_60":38855.0,"sma_120":44813.33},{"date":"2025-03-21","open":34950,"high":34950,"low":33050,"close":33950,"volume":16472,"rsi_14":34.12,"sma_20":37512.5,"sma_60":38729.17,"sma_120":44627.08},{"date":"2025-03-24","open":33950,"high":34500,"low":33000,"close":33000,"volume":16883,"rsi_14":34.12,"sma_20":37082.5,"sma_60":38588.33,"sma_120":44427.08},{"date":"2025-03-25","open":33100,"high":33600,"low":32900,"close":33300,"volume":9703,"rsi_14":31.27,"sma_20":36717.5,"sma_60":38478.33,"sma_120":44241.25},{"date":"2025-03-26","open":33300,"high":33700,"low":32600,"close":33150,"volume":7123,"rsi_14":30.98,"sma_20":36370.0,"sma_60":38389.17,"sma_120":44056.67},{"date":"2025-03-27","open":33800,"high":33800,"low":32800,"close":33000,"volume":6457,"rsi_14":32.17,"sma_20":36015.0,"sma_60":38305.83,"sma_120":43881.67},{"date":"2025-03-28","open":32950,"high":32950,"low":31700,"close":32300,"volume":10403,"rsi_14":32.69,"sma_20":35645.0,"sma_60":38217.5,"sma_120":43698.33},{"date":"2025-03-31","open":31700,"high":32250,"low":30850,"close":31500,"volume":8377,"rsi_14":32.27,"sma_20":35255.0,"sma_60":38128.33,"sma_120":43495.83},{"date":"2025-04-01","open":31050,"high":32000,"low":31000,"close":31050,"volume":9378,"rsi_14":32.48,"sma_20":34890.0,"sma_60":38025.83,"sma_120":43272.92},{"date":"2025-04-02","open":31100,"high":31200,"low":30450,"close":30650,"volume":8554,"rsi_14":31.45,"sma_20":34455.0,"sma_60":37899.17,"sma_120":43059.17},{"date":"2025-04-03","open":30100,"high":31400,"low":30000,"close":30300,"volume":4560,"rsi_14":42.74,"sma_20":34002.5,"sma_60":37788.33,"sma_120":42817.5},{"date":"2025-04-04","open":30250,"high":31000,"low":29800,"close":30550,"volume":6786,"rsi_14":35.89,"sma_20":33600.0,"sma_60":37665.0,"sma_120":42582.08},{"date":"2025-04-07","open":30550,"high":30550,"low":28600,"close":29000,"volume":10619,"rsi_14":6.25,"sma_20":33167.5,"sma_60":37496.67,"sma_120":42333.75},{"date":"2025-04-08","open":29050,"high":30400,"low":29050,"close":29500,"volume":7569,"rsi_14":13.82,"sma_20":32790.0,"sma_60":37336.67,"sma_120":42088.75},{"date":"2025-04-09","open":29500,"high":29500,"low":28500,"close":28950,"volume":8291,"rsi_14":14.09,"sma_20":32412.5,"sma_60":37171.67,"sma_120":41848.33},{"date":"2025-04-10","open":31000,"high":31000,"low":30000,"close":30400,"volume":6016,"rsi_14":29.24,"sma_20":32105.0,"sma_60":36930.0,"sma_120":41614.17},{"date":"2025-04-11","open":29200,"high":32300,"low":29200,"close":31900,"volume":12771,"rsi_14":43.96,"sma_20":32100.0,"sma_60":36751.67,"sma_120":41390.83},{"date":"2025-04-14","open":32150,"high":33400,"low":31750,"close":32550,"volume":10935,"rsi_14":46.03,"sma_20":32052.5,"sma_60":36611.67,"sma_120":41173.75},{"date":"2025-04-15","open":32600,"high":33500,"low":32100,"close":32550,"volume":5478,"rsi_14":46.77,"sma_20":31845.0,"sma_60":36480.0,"sma_120":40955.0},{"date":"2025-04-16","open":33000,"high":33000,"low":31800,"close":31800,"volume":11829,"rsi_14":43.94,"sma_20":31685.0,"sma_60":36330.83,"sma_120":40740.83},{"date":"2025-04-17","open":31800,"high":38000,"low":31800,"close":36000,"volume":66535,"rsi_14":63.81,"sma_20":31770.0,"sma_60":36255.83,"sma_120":40585.83},{"date":"2025-04-18","open":36000,"high":37500,"low":35300,"close":35550,"volume":44574,"rsi_14":65.52,"sma_20":31850.0,"sma_60":36180.0,"sma_120":40404.58},{"date":"2025-04-21","open":36550,"high":37400,"low":36000,"close":36700,"volume":22766,"rsi_14":70.55,"sma_20":32035.0,"sma_60":36135.83,"sma_120":40240.42},{"date":"2025-04-22","open":38000,"high":38750,"low":37000,"close":37500,"volume":35827,"rsi_14":74.2,"sma_20":32245.0,"sma_60":36105.83,"sma_120":40095.42},{"date":"2025-04-23","open":38150,"high":40550,"low":36800,"close":39800,"volume":29802,"rsi_14":79.5,"sma_20":32577.5,"sma_60":36118.33,"sma_120":39959.58},{"date":"2025-04-24","open":40700,"high":40800,"low":38850,"close":38850,"volume":14712,"rsi_14":74.7,"sma_20":32870.0,"sma_60":36124.17,"sma_120":39810.0},{"date":"2025-04-25","open":39850,"high":40300,"low":38900,"close":39050,"volume":13372,"rsi_14":82.52,"sma_20":33207.5,"sma_60":36116.67,"sma_120":39644.58},{"date":"2025-04-28","open":39050,"high":39100,"low":36750,"close":36950,"volume":16220,"rsi_14":71.85,"sma_20":33480.0,"sma_60":36081.67,"sma_120":39470.0},{"date":"2025-04-29","open":37100,"high":37800,"low":36800,"close":37500,"volume":5606,"rsi_14":75.07,"sma_20":33802.5,"sma_60":36095.0,"sma_120":39310.83},{"date":"2025-04-30","open":37500,"high":37850,"low":36300,"close":36850,"volume":8600,"rsi_14":69.85,"sma_20":34112.5,"sma_60":36069.17,"sma_120":39141.25},{"date":"2025-05-02","open":36850,"high":37550,"low":36500,"close":36800,"volume":6741,"rsi_14":66.55,"sma_20":34437.5,"sma_60":36035.83,"sma_120":38956.25},{"date":"2025-05-07","open":36500,"high":36550,"low":33250,"close":35750,"volume":13291,"rsi_14":60.53,"sma_20":34697.5,"sma_60":35979.17,"sma_120":38781.67},{"date":"2025-05-08","open":35050,"high":37050,"low":35050,"close":36400,"volume":7586,"rsi_14":62.15,"sma_20":35067.5,"sma_60":35950.0,"sma_120":38616.67},{"date":"2025-05-09","open":36900,"high":37000,"low":35900,"close":37000,"volume":7598,"rsi_14":66.56,"sma_20":35442.5,"sma_60":35928.33,"sma_120":38453.33},{"date":"2025-05-12","open":37000,"high":37000,"low":36150,"close":36800,"volume":6767,"rsi_14":53.42,"sma_20":35835.0,"sma_60":35908.33,"sma_120":38290.83},{"date":"2025-05-13","open":34450,"high":34500,"low":31300,"close":31950,"volume":67920,"rsi_14":38.82,"sma_20":35912.5,"sma_60":35800.0,"sma_120":38103.75},{"date":"2025-05-14","open":32050,"high":32700,"low":31350,"close":32250,"volume":19938,"rsi_14":35.41,"sma_20":35930.0,"sma_60":35702.5,"sma_120":37960.0},{"date":"2025-05-15","open":32000,"high":32750,"low":31400,"close":32000,"volume":19177,"rsi_14":31.29,"sma_20":35902.5,"sma_60":35590.0,"sma_120":37825.83},{"date":"2025-05-16","open":32450,"high":32450,"low":31300,"close":31700,"volume":12058,"rsi_14":18.11,"sma_20":35860.0,"sma_60":35463.33,"sma_120":37702.08},{"date":"2025-05-19","open":31700,"high":32450,"low":30750,"close":31100,"volume":11937,"rsi_14":18.62,"sma_20":35825.0,"sma_60":35300.0,"sma_120":37577.92},{"date":"2025-05-20","open":31050,"high":32050,"low":30500,"close":30500,"volume":9004,"rsi_14":16.47,"sma_20":35550.0,"sma_60":35086.67,"sma_120":37486.67},{"date":"2025-05-21","open":30600,"high":32250,"low":30600,"close":30700,"volume":12680,"rsi_14":21.2,"sma_20":35307.5,"sma_60":34890.0,"sma_120":37417.08},{"date":"2025-05-22","open":30700,"high":31400,"low":29800,"close":30350,"volume":14783,"rsi_14":16.43,"sma_20":34990.0,"sma_60":34702.5,"sma_120":37324.17},{"date":"2025-05-23","open":30550,"high":30750,"low":29750,"close":30200,"volume":10128,"rsi_14":17.24,"sma_20":34625.0,"sma_60":34529.17,"sma_120":37242.08},{"date":"2025-05-26","open":30000,"high":30800,"low":30000,"close":30200,"volume":5892,"rsi_14":17.33,"sma_20":34145.0,"sma_60":34364.17,"sma_120":37153.75},{"date":"2025-05-27","open":30700,"high":30700,"low":29700,"close":30450,"volume":9096,"rsi_14":21.51,"sma_20":33725.0,"sma_60":34203.33,"sma_120":37051.25},{"date":"2025-05-28","open":30200,"high":30500,"low":29950,"close":30050,"volume":12741,"rsi_14":14.92,"sma_20":33275.0,"sma_60":34042.5,"sma_120":36938.33},{"date":"2025-05-29","open":30450,"high":31200,"low":30250,"close":30550,"volume":9270,"rsi_14":13.97,"sma_20":32955.0,"sma_60":33896.67,"sma_120":36836.25},{"date":"2025-05-30","open":30950,"high":31750,"low":30350,"close":31250,"volume":9058,"rsi_14":20.63,"sma_20":32642.5,"sma_60":33778.33,"sma_120":36743.33},{"date":"2025-06-02","open":31250,"high":31250,"low":29750,"close":31000,"volume":18716,"rsi_14":40.21,"sma_20":32350.0,"sma_60":33639.17,"sma_120":36648.33},{"date":"2025-06-04","open":31050,"high":31500,"low":30300,"close":31050,"volume":8777,"rsi_14":36.96,"sma_20":32062.5,"sma_60":33500.83,"sma_120":36567.92},{"date":"2025-06-05","open":30750,"high":31400,"low":30500,"close":31250,"volume":9468,"rsi_14":41.76,"sma_20":31837.5,"sma_60":33378.33,"sma_120":36480.0},{"date":"2025-06-09","open":31200,"high":31400,"low":30400,"close":31200,"volume":13579,"rsi_14":44.19,"sma_20":31577.5,"sma_60":33270.83,"sma_120":36399.17},{"date":"2025-06-10","open":31300,"high":32700,"low":30700,"close":31000,"volume":12667,"rsi_14":48.72,"sma_20":31277.5,"sma_60":33170.0,"sma_120":36322.08},{"date":"2025-06-11","open":31700,"high":31700,"low":31000,"close":31000,"volume":13941,"rsi_14":57.58,"sma_20":30987.5,"sma_60":33078.33,"sma_120":36253.75},{"date":"2025-06-12","open":31250,"high":31400,"low":30650,"close":30650,"volume":16037,"rsi_14":49.28,"sma_20":30922.5,"sma_60":32980.0,"sma_120":36195.83},{"date":"2025-06-13","open":30000,"high":30750,"low":29300,"close":29500,"volume":59387,"rsi_14":40.0,"sma_20":30785.0,"sma_60":32938.33,"sma_120":36107.5},{"date":"2025-06-16","open":29450,"high":29550,"low":28200,"close":28350,"volume":50974,"rsi_14":32.38,"sma_20":30602.5,"sma_60":32852.5,"sma_120":36002.92},{"date":"2025-06-17","open":28550,"high":29750,"low":28300,"close":28900,"volume":39264,"rsi_14":38.79,"sma_20":30462.5,"sma_60":32722.5,"sma_120":35898.75},{"date":"2025-06-18","open":29650,"high":29850,"low":29050,"close":29750,"volume":12399,"rsi_14":44.53,"sma_20":30395.0,"sma_60":32635.0,"sma_120":35804.17},{"date":"2025-06-19","open":29700,"high":30000,"low":29450,"close":29700,"volume":11620,"rsi_14":47.11,"sma_20":30355.0,"sma_60":32558.33,"sma_120":35706.67},{"date":"2025-06-20","open":29500,"high":29800,"low":29150,"close":29550,"volume":13207,"rsi_14":41.23,"sma_20":30297.5,"sma_60":32485.0,"sma_120":35607.08},{"date":"2025-06-23","open":28900,"high":29100,"low":28450,"close":28650,"volume":18043,"rsi_14":27.97,"sma_20":30212.5,"sma_60":32412.5,"sma_120":35500.42},{"date":"2025-06-24","open":29250,"high":29900,"low":28800,"close":29300,"volume":16046,"rsi_14":36.51,"sma_20":30167.5,"sma_60":32345.83,"sma_120":35412.08},{"date":"2025-06-25","open":30150,"high":30150,"low":29100,"close":29900,"volume":22031,"rsi_14":41.61,"sma_20":30152.5,"sma_60":32291.67,"sma_120":35340.42},{"date":"2025-06-26","open":30450,"high":32350,"low":29700,"close":30900,"volume":32974,"rsi_14":47.71,"sma_20":30175.0,"sma_60":32256.67,"sma_120":35281.25},{"date":"2025-06-27","open":30750,"high":30950,"low":29500,"close":29700,"volume":14186,"rsi_14":41.48,"sma_20":30157.5,"sma_60":32213.33,"sma_120":35215.42},{"date":"2025-06-30","open":29500,"high":29950,"low":28950,"close":29250,"volume":9302,"rsi_14":40.33,"sma_20":30092.5,"sma_60":32175.83,"sma_120":35152.08},{"date":"2025-07-01","open":29300,"high":29650,"low":28950,"close":29000,"volume":10916,"rsi_14":39.25,"sma_20":29980.0,"sma_60":32141.67,"sma_120":35083.75},{"date":"2025-07-02","open":29050,"high":29250,"low":28500,"close":29000,"volume":9501,"rsi_14":40.78,"sma_20":29880.0,"sma_60":32114.17,"sma_120":35006.67},{"date":"2025-07-03","open":29200,"high":29850,"low":29000,"close":29550,"volume":13145,"rsi_14":50.3,"sma_20":29805.0,"sma_60":32101.67,"sma_120":34945.0},{"date":"2025-07-04","open":29550,"high":29650,"low":29000,"close":29150,"volume":8953,"rsi_14":55.26,"sma_20":29700.0,"sma_60":32078.33,"sma_120":34871.67},{"date":"2025-07-07","open":28950,"high":29350,"low":28400,"close":29200,"volume":7239,"rsi_14":52.11,"sma_20":29600.0,"sma_60":32081.67,"sma_120":34789.17},{"date":"2025-07-08","open":29050,"high":29150,"low":28300,"close":29000,"volume":13656,"rsi_14":44.19,"sma_20":29500.0,"sma_60":32073.33,"sma_120":34705.0},{"date":"2025-07-09","open":29000,"high":29150,"low":28700,"close":29150,"volume":6463,"rsi_14":45.8,"sma_20":29407.5,"sma_60":32076.67,"sma_120":34624.17},{"date":"2025-07-10","open":29400,"high":30500,"low":29200,"close":29600,"volume":33111,"rsi_14":50.36,"sma_20":29355.0,"sma_60":32063.33,"sma_120":34496.67},{"date":"2025-07-11","open":29800,"high":30000,"low":29200,"close":29350,"volume":8425,"rsi_14":55.65,"sma_20":29347.5,"sma_60":32020.83,"sma_120":34386.25},{"date":"2025-07-14","open":29350,"high":29550,"low":28950,"close":29300,"volume":10254,"rsi_14":50.0,"sma_20":29395.0,"sma_60":31966.67,"sma_120":34289.17},{"date":"2025-07-15","open":29000,"high":29250,"low":28800,"close":28950,"volume":10250,"rsi_14":41.12,"sma_20":29397.5,"sma_60":31906.67,"sma_120":34193.33},{"date":"2025-07-16","open":28950,"high":29150,"low":28750,"close":28800,"volume":8496,"rsi_14":26.67,"sma_20":29350.0,"sma_60":31856.67,"sma_120":34093.75},{"date":"2025-07-17","open":29400,"high":30500,"low":28600,"close":30000,"volume":28915,"rsi_14":53.33,"sma_20":29365.0,"sma_60":31756.67,"sma_120":34006.25},{"date":"2025-07-18","open":30000,"high":30300,"low":29350,"close":29650,"volume":12897,"rsi_14":54.55,"sma_20":29370.0,"sma_60":31658.33,"sma_120":33919.17},{"date":"2025-07-21","open":29400,"high":30350,"low":29400,"close":29900,"volume":9408,"rsi_14":60.23,"sma_20":29432.5,"sma_60":31545.0,"sma_120":33840.42},{"date":"2025-07-22","open":30100,"high":30700,"low":29700,"close":30150,"volume":16456,"rsi_14":62.37,"sma_20":29475.0,"sma_60":31422.5,"sma_120":33764.17},{"date":"2025-07-23","open":30000,"high":30000,"low":29200,"close":29650,"volume":12253,"rsi_14":51.09,"sma_20":29462.5,"sma_60":31253.33,"sma_120":33685.83},{"date":"2025-07-24","open":29650,"high":30500,"low":29350,"close":29350,"volume":12256,"rsi_14":52.22,"sma_20":29385.0,"sma_60":31095.0,"sma_120":33609.58},{"date":"2025-07-25","open":29100,"high":29600,"low":28850,"close":29300,"volume":12211,"rsi_14":51.11,"sma_20":29365.0,"sma_60":30932.5,"sma_120":33524.58},{"date":"2025-07-28","open":29150,"high":29950,"low":28650,"close":28850,"volume":10998,"rsi_14":48.42,"sma_20":29345.0,"sma_60":30797.5,"sma_120":33439.58},{"date":"2025-07-29","open":28600,"high":28850,"low":28200,"close":28400,"volume":14090,"rsi_14":42.57,"sma_20":29315.0,"sma_60":30645.83,"sma_120":33370.42},{"date":"2025-07-30","open":28400,"high":28700,"low":28000,"close":28600,"volume":11756,"rsi_14":39.58,"sma_20":29295.0,"sma_60":30508.33,"sma_120":33288.75},{"date":"2025-07-31","open":28600,"high":28900,"low":27900,"close":28150,"volume":12161,"rsi_14":38.0,"sma_20":29225.0,"sma_60":30364.17,"sma_120":33200.0},{"date":"2025-08-01","open":28100,"high":28100,"low":26900,"close":27000,"volume":26620,"rsi_14":31.15,"sma_20":29117.5,"sma_60":30218.33,"sma_120":33098.75},{"date":"2025-08-04","open":26700,"high":27900,"low":26650,"close":27400,"volume":5978,"rsi_14":37.4,"sma_20":29027.5,"sma_60":30068.33,"sma_120":33009.17},{"date":"2025-08-05","open":27350,"high":27650,"low":26950,"close":27350,"volume":9650,"rsi_14":38.02,"sma_20":28945.0,"sma_60":29907.5,"sma_120":32917.92},{"date":"2025-08-06","open":27750,"high":27950,"low":27050,"close":27550,"volume":6787,"rsi_14":25.74,"sma_20":28865.0,"sma_60":29753.33,"sma_120":32830.83},{"date":"2025-08-07","open":27450,"high":28200,"low":27000,"close":28200,"volume":12046,"rsi_14":36.45,"sma_20":28795.0,"sma_60":29690.83,"sma_120":32745.42},{"date":"2025-08-08","open":28200,"high":29100,"low":27900,"close":29000,"volume":12061,"rsi_14":42.37,"sma_20":28777.5,"sma_60":29636.67,"sma_120":32669.58},{"date":"2025-08-11","open":29000,"high":29350,"low":28700,"close":29250,"volume":9037,"rsi_14":42.37,"sma_20":28775.0,"sma_60":29590.83,"sma_120":32590.42},{"date":"2025-08-12","open":29250,"high":29600,"low":28900,"close":29300,"volume":11261,"rsi_14":46.79,"sma_20":28792.5,"sma_60":29550.83,"sma_120":32507.08},{"date":"2025-08-13","open":29350,"high":29950,"low":28750,"close":29800,"volume":13677,"rsi_14":53.98,"sma_20":28842.5,"sma_60":29529.17,"sma_120":32414.58},{"date":"2025-08-14","open":29950,"high":32200,"low":29950,"close":31100,"volume":42204,"rsi_14":63.04,"sma_20":28897.5,"sma_60":29539.17,"sma_120":32312.92},{"date":"2025-08-18","open":31750,"high":31750,"low":30100,"close":30250,"volume":13240,"rsi_14":59.59,"sma_20":28927.5,"sma_60":29531.67,"sma_120":32210.83},{"date":"2025-08-19","open":30100,"high":30100,"low":29250,"close":29400,"volume":9416,"rsi_14":56.49,"sma_20":28902.5,"sma_60":29515.83,"sma_120":32109.17},{"date":"2025-08-20","open":29150,"high":29150,"low":27750,"close":28850,"volume":18221,"rsi_14":51.55,"sma_20":28837.5,"sma_60":29493.33,"sma_120":32011.25},{"date":"2025-08-21","open":28600,"high":29400,"low":28600,"close":29150,"volume":4730,"rsi_14":56.33,"sma_20":28812.5,"sma_60":29475.83,"sma_120":31920.0},{"date":"2025-08-22","open":29150,"high":29750,"low":29050,"close":29600,"volume":5911,"rsi_14":68.06,"sma_20":28825.0,"sma_60":29461.67,"sma_120":31832.5},{"date":"2025-08-25","open":29600,"high":30000,"low":29400,"close":29600,"volume":4765,"rsi_14":66.18,"sma_20":28840.0,"sma_60":29454.17,"sma_120":31748.33},{"date":"2025-08-26","open":29600,"high":30500,"low":29250,"close":30100,"volume":5974,"rsi_14":68.97,"sma_20":28902.5,"sma_60":29446.67,"sma_120":31671.67},{"date":"2025-08-27","open":30450,"high":30450,"low":29650,"close":30300,"volume":4382,"rsi_14":68.97,"sma_20":28997.5,"sma_60":29430.83,"sma_120":31604.58},{"date":"2025-08-28","open":31100,"high":32050,"low":30700,"close":31050,"volume":13033,"rsi_14":69.39,"sma_20":29120.0,"sma_60":29431.67,"sma_120":31535.42},{"date":"2025-08-29","open":31000,"high":33850,"low":30800,"close":33000,"volume":48573,"rsi_14":73.53,"sma_20":29362.5,"sma_60":29464.17,"sma_120":31482.5},{"date":"2025-09-01","open":32650,"high":33500,"low":32500,"close":32600,"volume":17084,"rsi_14":69.36,"sma_20":29642.5,"sma_60":29486.67,"sma_120":31432.5},{"date":"2025-09-02","open":32450,"high":33500,"low":32450,"close":32700,"volume":15029,"rsi_14":69.54,"sma_20":29907.5,"sma_60":29511.67,"sma_120":31391.25},{"date":"2025-09-03","open":33200,"high":34700,"low":32900,"close":34600,"volume":25253,"rsi_14":73.76,"sma_20":30270.0,"sma_60":29571.67,"sma_120":31370.83},{"date":"2025-09-04","open":35950,"high":36500,"low":34250,"close":34250,"volume":32273,"rsi_14":67.21,"sma_20":30605.0,"sma_60":29625.83,"sma_120":31352.08},{"date":"2025-09-05","open":35000,"high":35000,"low":33250,"close":34300,"volume":11477,"rsi_14":74.25,"sma_20":30910.0,"sma_60":29686.67,"sma_120":31333.33},{"date":"2025-09-08","open":34450,"high":35600,"low":33550,"close":33650,"volume":17805,"rsi_14":76.07,"sma_20":31142.5,"sma_60":29755.83,"sma_120":31347.08},{"date":"2025-09-09","open":33500,"high":33900,"low":32800,"close":33150,"volume":12474,"rsi_14":76.54,"sma_20":31337.5,"sma_60":29835.83,"sma_120":31344.17},{"date":"2025-09-10","open":33050,"high":42750,"low":32500,"close":40150,"volume":188875,"rsi_14":87.16,"sma_20":31880.0,"sma_60":30023.33,"sma_120":31372.92},{"date":"2025-09-11","open":39500,"high":40100,"low":37800,"close":39550,"volume":61225,"rsi_14":83.28,"sma_20":32367.5,"sma_60":30186.67,"sma_120":31410.83},{"date":"2025-09-12","open":40450,"high":42400,"low":39900,"close":41600,"volume":50895,"rsi_14":85.29,"sma_20":32892.5,"sma_60":30385.0,"sma_120":31471.67},{"date":"2025-09-15","open":42300,"high":42500,"low":40200,"close":40450,"volume":27529,"rsi_14":79.32,"sma_20":33402.5,"sma_60":30566.67,"sma_120":31525.83},{"date":"2025-09-16","open":41450,"high":41600,"low":39100,"close":40000,"volume":24143,"rsi_14":77.09,"sma_20":33932.5,"sma_60":30755.83,"sma_120":31584.17},{"date":"2025-09-17","open":39550,"high":41000,"low":37600,"close":38900,"volume":32920,"rsi_14":71.51,"sma_20":34435.0,"sma_60":30915.83,"sma_120":31630.83},{"date":"2025-09-18","open":38999,"high":39598,"low":37701,"close":38100,"volume":50661,"rsi_14":65.1,"sma_20":34885.0,"sma_60":31053.33,"sma_120":31672.5},{"date":"2025-09-19","open":38200,"high":38950,"low":36100,"close":37400,"volume":23087,"rsi_14":63.79,"sma_20":35275.0,"sma_60":31161.67,"sma_120":31709.17},{"date":"2025-09-22","open":37400,"high":39850,"low":36300,"close":39800,"volume":31735,"rsi_14":68.02,"sma_20":35785.0,"sma_60":31330.0,"sma_120":31771.67},{"date":"2025-09-23","open":39500,"high":39500,"low":38050,"close":39150,"volume":22096,"rsi_14":62.33,"sma_20":36237.5,"sma_60":31495.0,"sma_120":31835.42},{"date":"2025-09-24","open":39250,"high":40250,"low":38400,"close":39350,"volume":19060,"rsi_14":63.93,"sma_20":36690.0,"sma_60":31667.5,"sma_120":31904.58},{"date":"2025-09-25","open":39100,"high":39100,"low":37400,"close":38150,"volume":50965,"rsi_14":59.9,"sma_20":37045.0,"sma_60":31820.0,"sma_120":31967.08},{"date":"2025-09-26","open":37950,"high":38350,"low":37100,"close":37350,"volume":12256,"rsi_14":59.44,"sma_20":37262.5,"sma_60":31950.0,"sma_120":32025.83},{"date":"2025-09-29","open":46200,"high":48550,"low":41700,"close":48550,"volume":235512,"rsi_14":75.41,"sma_20":38060.0,"sma_60":32273.33,"sma_120":32175.83},{"date":"2025-09-30","open":52500,"high":56000,"low":48550,"close":53100,"volume":402101,"rsi_14":73.25,"sma_20":39080.0,"sma_60":32671.67,"sma_120":32376.67},{"date":"2025-10-01","open":53100,"high":53300,"low":50100,"close":50700,"volume":77079,"rsi_14":68.8,"sma_20":39885.0,"sma_60":33033.33,"sma_120":32553.33},{"date":"2025-10-02","open":49750,"high":64000,"low":49500,"close":60700,"volume":321530,"rsi_14":75.4,"sma_20":41207.5,"sma_60":33559.17,"sma_120":32817.92},{"date":"2025-10-10","open":70100,"high":72000,"low":65200,"close":68700,"volume":173310,"rsi_14":81.78,"sma_20":42927.5,"sma_60":34210.83,"sma_120":33137.08},{"date":"2025-10-13","open":65400,"high":70900,"low":64500,"close":68600,"volume":84542,"rsi_14":82.43,"sma_20":44675.0,"sma_60":34865.0,"sma_120":33442.92},{"date":"2025-10-14","open":70000,"high":70500,"low":65200,"close":66500,"volume":96859,"rsi_14":80.6,"sma_20":46342.5,"sma_60":35485.0,"sma_120":33725.83},{"date":"2025-10-15","open":64500,"high":65500,"low":63000,"close":63900,"volume":73576,"rsi_14":77.42,"sma_20":47530.0,"sma_60":36067.5,"sma_120":33987.08},{"date":"2025-10-16","open":64200,"high":64700,"low":58900,"close":59800,"volume":89211,"rsi_14":72.27,"sma_20":48542.5,"sma_60":36584.17,"sma_120":34220.42},{"date":"2025-10-17","open":59000,"high":59000,"low":55700,"close":56100,"volume":60278,"rsi_14":65.79,"sma_20":49267.5,"sma_60":37019.17,"sma_120":34387.92},{"date":"2025-10-20","open":55200,"high":55500,"low":53100,"close":54500,"volume":58678,"rsi_14":64.61,"sma_20":49970.0,"sma_60":37433.33,"sma_120":34545.83},{"date":"2025-10-21","open":55300,"high":58500,"low":54600,"close":56000,"volume":76789,"rsi_14":65.46,"sma_20":50770.0,"sma_60":37868.33,"sma_120":34706.67},{"date":"2025-10-22","open":53700,"high":54800,"low":50400,"close":53700,"volume":60935,"rsi_14":64.15,"sma_20":51510.0,"sma_60":38260.83,"sma_120":34841.67},{"date":"2025-10-23","open":60900,"high":62200,"low":55700,"close":55700,"volume":68829,"rsi_14":66.34,"sma_20":52387.5,"sma_60":38695.0,"sma_120":34974.17},{"date":"2025-10-24","open":54600,"high":57200,"low":54400,"close":56000,"volume":28272,"rsi_14":58.23,"sma_20":53317.5,"sma_60":39139.17,"sma_120":35117.08},{"date":"2025-10-27","open":56100,"high":59100,"low":56100,"close":57700,"volume":60602,"rsi_14":55.42,"sma_20":54212.5,"sma_60":39612.5,"sma_120":35272.5},{"date":"2025-10-28","open":57100,"high":60100,"low":55800,"close":59500,"volume":40004,"rsi_14":60.53,"sma_20":55230.0,"sma_60":40123.33,"sma_120":35460.42},{"date":"2025-10-29","open":57500,"high":58000,"low":56400,"close":57500,"volume":25818,"rsi_14":45.27,"sma_20":56137.5,"sma_60":40608.33,"sma_120":35627.08},{"date":"2025-10-30","open":56100,"high":57600,"low":55200,"close":57300,"volume":19207,"rsi_14":28.08,"sma_20":57095.0,"sma_60":41086.67,"sma_120":35797.5},{"date":"2025-10-31","open":56500,"high":58800,"low":55900,"close":58000,"volume":21824,"rsi_14":30.08,"sma_20":58127.5,"sma_60":41584.17,"sma_120":35974.17},{"date":"2025-11-03","open":57600,"high":58300,"low":55500,"close":55800,"volume":29170,"rsi_14":29.96,"sma_20":58490.0,"sma_60":42064.17,"sma_120":36141.25},{"date":"2025-11-04","open":56600,"high":57800,"low":55700,"close":56400,"volume":20784,"rsi_14":34.82,"sma_20":58655.0,"sma_60":42547.5,"sma_120":36307.92},{"date":"2025-11-05","open":68100,"high":69300,"low":62800,"close":64600,"volume":177429,"rsi_14":58.33,"sma_20":59350.0,"sma_60":43168.33,"sma_120":36537.92},{"date":"2025-11-06","open":74200,"high":82900,"low":67200,"close":76200,"volume":470676,"rsi_14":77.38,"sma_20":60125.0,"sma_60":43979.17,"sma_120":36866.25},{"date":"2025-11-07","open":70900,"high":71500,"low":66400,"close":66600,"volume":92502,"rsi_14":63.53,"sma_20":60020.0,"sma_60":44619.17,"sma_120":37155.0},{"date":"2025-11-10","open":69500,"high":71000,"low":64700,"close":67100,"volume":65457,"rsi_14":62.7,"sma_20":59945.0,"sma_60":45254.17,"sma_120":37445.42},{"date":"2025-11-11","open":66200,"high":67500,"low":64400,"close":65500,"volume":36633,"rsi_14":63.72,"sma_20":59895.0,"sma_60":45858.33,"sma_120":37724.58},{"date":"2025-11-12","open":66400,"high":71000,"low":65500,"close":70200,"volume":95372,"rsi_14":65.86,"sma_20":60210.0,"sma_60":46540.0,"sma_120":38045.42},{"date":"2025-11-13","open":69500,"high":70200,"low":68100,"close":68900,"volume":29614,"rsi_14":63.81,"sma_20":60665.0,"sma_60":47191.67,"sma_120":38360.42},{"date":"2025-11-14","open":67300,"high":67500,"low":65100,"close":65900,"volume":23396,"rsi_14":58.54,"sma_20":61155.0,"sma_60":47771.67,"sma_120":38655.42},{"date":"2025-11-17","open":67000,"high":69600,"low":66200,"close":68300,"volume":31246,"rsi_14":59.05,"sma_20":61845.0,"sma_60":48405.83,"sma_120":38968.75},{"date":"2025-11-18","open":68900,"high":77800,"low":68400,"close":71600,"volume":124523,"rsi_14":64.13,"sma_20":62625.0,"sma_60":49109.17,"sma_120":39312.5},{"date":"2025-11-19","open":68900,"high":69400,"low":63000,"close":64300,"volume":95389,"rsi_14":56.14,"sma_20":63155.0,"sma_60":49700.0,"sma_120":39596.67},{"date":"2025-11-20","open":62000,"high":71800,"low":59500,"close":71400,"volume":115277,"rsi_14":60.57,"sma_20":63940.0,"sma_60":50404.17,"sma_120":39940.0},{"date":"2025-11-21","open":67000,"high":71200,"low":67000,"close":67900,"volume":39748,"rsi_14":59.35,"sma_20":64535.0,"sma_60":51042.5,"sma_120":40252.08},{"date":"2025-11-24","open":66800,"high":66800,"low":60700,"close":61000,"volume":72653,"rsi_14":53.24,"sma_20":64700.0,"sma_60":51565.83,"sma_120":40510.0},{"date":"2025-11-25","open":61500,"high":63500,"low":56400,"close":56900,"volume":54014,"rsi_14":44.25,"sma_20":64570.0,"sma_60":52012.5,"sma_120":40729.58},{"date":"2025-11-26","open":55600,"high":59200,"low":54400,"close":57500,"volume":56736,"rsi_14":33.27,"sma_20":64570.0,"sma_60":52465.83,"sma_120":40948.33},{"date":"2025-11-27","open":57500,"high":58500,"low":56700,"close":57000,"volume":24646,"rsi_14":39.74,"sma_20":64555.0,"sma_60":52898.33,"sma_120":41165.0},{"date":"2025-11-28","open":56700,"high":58000,"low":56100,"close":57000,"volume":28880,"rsi_14":39.09,"sma_20":64505.0,"sma_60":53298.33,"sma_120":41381.25},{"date":"2025-12-01","open":58400,"high":58400,"low":54200,"close":55600,"volume":30873,"rsi_14":39.26,"sma_20":64495.0,"sma_60":53681.67,"sma_120":41584.17},{"date":"2025-12-02","open":55700,"high":56700,"low":54700,"close":56700,"volume":34114,"rsi_14":34.12,"sma_20":64510.0,"sma_60":54081.67,"sma_120":41796.67},{"date":"2025-12-03","open":58000,"high":63000,"low":57100,"close":58500,"volume":92496,"rsi_14":37.91,"sma_20":64205.0,"sma_60":54480.0,"sma_120":42025.83},{"date":"2025-12-04","open":58700,"high":59700,"low":57400,"close":58500,"volume":20756,"rsi_14":40.75,"sma_20":63320.0,"sma_60":54884.17,"sma_120":42255.0},{"date":"2025-12-05","open":58700,"high":58700,"low":55500,"close":55800,"volume":34925,"rsi_14":34.49,"sma_20":62780.0,"sma_60":55242.5,"sma_120":42464.58},{"date":"2025-12-08","open":56100,"high":56800,"low":51900,"close":53100,"volume":38380,"rsi_14":26.7,"sma_20":62080.0,"sma_60":55566.67,"sma_120":42661.25},{"date":"2025-12-09","open":54000,"high":54000,"low":50500,"close":51600,"volume":34778,"rsi_14":31.27,"sma_20":61385.0,"sma_60":55874.17,"sma_120":42855.0},{"date":"2025-12-10","open":51500,"high":53800,"low":50000,"close":52000,"volume":38740,"rsi_14":14.34,"sma_20":60475.0,"sma_60":56071.67,"sma_120":43047.5},{"date":"2025-12-11","open":52900,"high":53300,"low":49750,"close":50000,"volume":36016,"rsi_14":15.18,"sma_20":59530.0,"sma_60":56245.83,"sma_120":43216.25},{"date":"2025-12-12","open":50000,"high":50400,"low":48450,"close":49650,"volume":70803,"rsi_14":20.37,"sma_20":58717.5,"sma_60":56380.0,"sma_120":43382.5},{"date":"2025-12-15","open":48900,"high":50200,"low":47500,"close":47850,"volume":39148,"rsi_14":23.15,"sma_20":57695.0,"sma_60":56503.33,"sma_120":43535.0},{"date":"2025-12-16","open":48900,"high":49600,"low":47300,"close":47650,"volume":40680,"rsi_14":20.06,"sma_20":56497.5,"sma_60":56630.83,"sma_120":43693.33},{"date":"2025-12-17","open":48000,"high":48350,"low":47150,"close":47500,"volume":21442,"rsi_14":20.5,"sma_20":55657.5,"sma_60":56774.17,"sma_120":43845.0},{"date":"2025-12-18","open":46900,"high":48225,"low":46250,"close":48100,"volume":48738,"rsi_14":23.35,"sma_20":54492.5,"sma_60":56940.0,"sma_120":43996.67},{"date":"2025-12-19","open":48100,"high":50900,"low":47950,"close":50100,"volume":57895,"rsi_14":34.1,"sma_20":53602.5,"sma_60":57151.67,"sma_120":44156.67},{"date":"2025-12-22","open":51800,"high":53300,"low":50500,"close":51400,"volume":38201,"rsi_14":34.86,"sma_20":53122.5,"sma_60":57345.0,"sma_120":44337.5},{"date":"2025-12-23","open":52400,"high":53400,"low":50200,"close":50900,"volume":39579,"rsi_14":26.54,"sma_20":52822.5,"sma_60":57540.83,"sma_120":44517.92},{"date":"2025-12-24","open":51700,"high":52000,"low":50500,"close":52000,"volume":17849,"rsi_14":31.21,"sma_20":52547.5,"sma_60":57751.67,"sma_120":44709.58},{"date":"2025-12-26","open":55200,"high":63000,"low":54000,"close":54300,"volume":238011,"rsi_14":45.56,"sma_20":52412.5,"sma_60":58020.83,"sma_120":44920.42},{"date":"2025-12-29","open":58000,"high":62000,"low":57300,"close":60000,"volume":84113,"rsi_14":67.34,"sma_20":52562.5,"sma_60":58398.33,"sma_120":45174.17},{"date":"2025-12-30","open":61300,"high":61500,"low":57000,"close":58600,"volume":57368,"rsi_14":67.68,"sma_20":52712.5,"sma_60":58565.83,"sma_120":45419.58},{"date":"2026-01-02","open":59400,"high":63200,"low":59400,"close":62400,"volume":76158,"rsi_14":72.41,"sma_20":52997.5,"sma_60":58720.83,"sma_120":45696.25},{"date":"2026-01-05","open":63400,"high":68900,"low":60800,"close":68000,"volume":68134,"rsi_14":83.58,"sma_20":53472.5,"sma_60":59009.17,"sma_120":46021.25},{"date":"2026-01-06","open":67200,"high":67200,"low":59700,"close":60100,"volume":84547,"rsi_14":65.21,"sma_20":53552.5,"sma_60":58999.17,"sma_120":46279.17},{"date":"2026-01-07","open":58500,"high":61200,"low":56600,"close":60900,"volume":52865,"rsi_14":69.57,"sma_20":53807.5,"sma_60":58869.17,"sma_120":46540.0},{"date":"2026-01-08","open":59600,"high":60500,"low":58800,"close":59300,"volume":23389,"rsi_14":66.76,"sma_20":54117.5,"sma_60":58714.17,"sma_120":46789.58},{"date":"2026-01-09","open":58600,"high":61000,"low":58600,"close":59300,"volume":20379,"rsi_14":67.05,"sma_20":54502.5,"sma_60":58594.17,"sma_120":47039.58},{"date":"2026-01-12","open":60100,"high":61600,"low":58600,"close":60300,"volume":29070,"rsi_14":67.43,"sma_20":54917.5,"sma_60":58534.17,"sma_120":47300.83},{"date":"2026-01-13","open":60300,"high":61500,"low":59500,"close":60300,"volume":30916,"rsi_14":65.45,"sma_20":55432.5,"sma_60":58542.5,"sma_120":47563.33},{"date":"2026-01-14","open":60400,"high":61200,"low":59500,"close":59900,"volume":30058,"rsi_14":63.24,"sma_20":55945.0,"sma_60":58605.83,"sma_120":47812.5},{"date":"2026-01-15","open":59500,"high":60200,"low":58400,"close":59500,"volume":21016,"rsi_14":63.44,"sma_20":56527.5,"sma_60":58689.17,"sma_120":48061.25},{"date":"2026-01-16","open":59500,"high":60200,"low":58500,"close":59000,"volume":23134,"rsi_14":58.08,"sma_20":57670.0,"sma_60":58827.5,"sma_120":48303.75},{"date":"2026-01-19","open":59500,"high":60700,"low":58300,"close":59300,"volume":21169,"rsi_14":48.52,"sma_20":58230.0,"sma_60":58887.5,"sma_120":48546.67},{"date":"2026-01-20","open":59500,"high":59800,"low":58000,"close":58800,"volume":21886,"rsi_14":50.44,"sma_20":58665.0,"sma_60":58934.17,"sma_120":48789.58},{"date":"2026-01-21","open":56700,"high":58400,"low":53800,"close":56400,"volume":51182,"rsi_14":35.98,"sma_20":58915.0,"sma_60":58912.5,"sma_120":49015.0},{"date":"2026-01-22","open":57000,"high":57000,"low":55000,"close":55300,"volume":23975,"rsi_14":34.22,"sma_20":58730.0,"sma_60":58850.83,"sma_120":49231.67},{"date":"2026-01-23","open":57400,"high":59400,"low":56600,"close":57300,"volume":23808,"rsi_14":21.69,"sma_20":59050.0,"sma_60":58814.17,"sma_120":49468.75},{"date":"2026-01-26","open":58900,"high":59500,"low":57000,"close":59400,"volume":34386,"rsi_14":47.33,"sma_20":59420.0,"sma_60":58845.83,"sma_120":49727.08},{"date":"2026-01-27","open":58000,"high":59800,"low":57900,"close":59200,"volume":24281,"rsi_14":43.2,"sma_20":59665.0,"sma_60":58877.5,"sma_120":49982.08},{"date":"2026-01-28","open":59400,"high":59600,"low":57900,"close":58600,"volume":25526,"rsi_14":46.96,"sma_20":59595.0,"sma_60":58887.5,"sma_120":50235.83},{"date":"2026-01-29","open":57900,"high":59000,"low":56200,"close":57800,"volume":35766,"rsi_14":43.9,"sma_20":59555.0,"sma_60":58920.83,"sma_120":50492.5},{"date":"2026-01-30","open":59400,"high":62900,"low":56500,"close":60700,"volume":65758,"rsi_14":51.41,"sma_20":59470.0,"sma_60":58992.5,"sma_120":50770.0},{"date":"2026-02-02","open":59500,"high":63800,"low":58600,"close":59500,"volume":55344,"rsi_14":47.4,"sma_20":59045.0,"sma_60":58907.5,"sma_120":51037.92},{"date":"2026-02-03","open":60000,"high":60700,"low":58000,"close":58700,"volume":25928,"rsi_14":46.2,"sma_20":58975.0,"sma_60":58615.83,"sma_120":51297.5},{"date":"2026-02-04","open":58200,"high":59400,"low":57500,"close":58100,"volume":26629,"rsi_14":21.71,"sma_20":59275.0,"sma_60":58897.5,"sma_120":49255.0},{"date":"2026-02-05","open":57700,"high":58300,"low":55700,"close":56700,"volume":25097,"rsi_14":34.55,"sma_20":59510.0,"sma_60":58850.83,"sma_120":49487.08},{"date":"2026-02-06","open":55200,"high":55800,"low":53300,"close":54400,"volume":27316,"rsi_14":24.0,"sma_20":59515.0,"sma_60":58799.17,"sma_120":49703.75},{"date":"2026-02-09","open":55500,"high":56700,"low":54400,"close":55300,"volume":11366,"rsi_14":33.05,"sma_20":59280.0,"sma_60":58765.83,"sma_120":49926.25},{"date":"2026-02-10","open":54900,"high":55900,"low":54800,"close":55300,"volume":9528,"rsi_14":33.05,"sma_20":59115.0,"sma_60":58720.83,"sma_120":50152.5},{"date":"2026-02-11","open":56000,"high":56300,"low":54700,"close":54800,"volume":16080,"rsi_14":25.66,"sma_20":58735.0,"sma_60":58704.17,"sma_120":50384.17},{"date":"2026-02-12","open":54700,"high":54700,"low":53500,"close":53600,"volume":20596,"rsi_14":23.2,"sma_20":58015.0,"sma_60":58657.5,"sma_120":50602.5},{"date":"2026-02-13","open":53400,"high":53400,"low":51500,"close":51900,"volume":21260,"rsi_14":21.01,"sma_20":57605.0,"sma_60":58445.83,"sma_120":50807.08},{"date":"2026-02-19","open":52500,"high":55100,"low":52400,"close":54500,"volume":25522,"rsi_14":34.38,"sma_20":57285.0,"sma_60":58084.17,"sma_120":51031.67},{"date":"2026-02-20","open":54700,"high":54700,"low":52500,"close":53100,"volume":13599,"rsi_14":32.54,"sma_20":56975.0,"sma_60":57859.17,"sma_120":51239.17},{"date":"2026-02-23","open":53200,"high":53200,"low":50500,"close":51700,"volume":23970,"rsi_14":30.05,"sma_20":56595.0,"sma_60":57602.5,"sma_120":51428.33},{"date":"2026-02-24","open":51600,"high":51700,"low":49800,"close":50100,"volume":31387,"rsi_14":26.53,"sma_20":56085.0,"sma_60":57345.83,"sma_120":51602.08},{"date":"2026-02-25","open":49950,"high":50800,"low":49150,"close":49700,"volume":31254,"rsi_14":26.67,"sma_20":55555.0,"sma_60":57004.17,"sma_120":51772.08},{"date":"2026-02-26","open":49700,"high":50000,"low":47700,"close":48700,"volume":30183,"rsi_14":28.73,"sma_20":54995.0,"sma_60":56552.5,"sma_120":52162.08},{"date":"2026-02-27","open":48700,"high":50200,"low":48350,"close":49200,"volume":21991,"rsi_14":23.67,"sma_20":54480.0,"sma_60":56389.17,"sma_120":52080.42},{"date":"2026-03-03","open":47700,"high":49800,"low":47050,"close":47050,"volume":27503,"rsi_14":22.66,"sma_20":53882.5,"sma_60":56035.0,"sma_120":52220.42},{"date":"2026-03-04","open":46000,"high":46000,"low":41200,"close":42200,"volume":51294,"rsi_14":19.8,"sma_20":53042.5,"sma_60":55545.0,"sma_120":52327.08},{"date":"2026-03-05","open":44050,"high":47200,"low":43850,"close":46750,"volume":28766,"rsi_14":32.08,"sma_20":52415.0,"sma_60":55252.5,"sma_120":52476.25},{"date":"2026-03-06","open":45650,"high":48700,"low":45450,"close":48650,"volume":20425,"rsi_14":37.09,"sma_20":51907.5,"sma_60":54873.33,"sma_120":52638.75},{"date":"2026-03-09","open":46000,"high":46950,"low":44000,"close":45550,"volume":21474,"rsi_14":33.69,"sma_20":51365.0,"sma_60":54500.83,"sma_120":52771.67},{"date":"2026-03-10","open":48050,"high":49200,"low":47050,"close":48400,"volume":26914,"rsi_14":41.33,"sma_20":50880.0,"sma_60":54290.83,"sma_120":52928.33},{"date":"2026-03-11","open":48500,"high":50100,"low":48500,"close":49550,"volume":17758,"rsi_14":46.01,"sma_20":50522.5,"sma_60":54168.33,"sma_120":53090.42},{"date":"2026-03-12","open":48950,"high":49700,"low":48000,"close":48300,"volume":10605,"rsi_14":38.97,"sma_20":50217.5,"sma_60":54015.0,"sma_120":53240.42},{"date":"2026-03-13","open":47900,"high":48600,"low":46000,"close":48350,"volume":13318,"rsi_14":41.12,"sma_20":49870.0,"sma_60":53870.83,"sma_120":53384.58},{"date":"2026-03-16","open":48950,"high":49650,"low":48150,"close":48600,"volume":18398,"rsi_14":43.95,"sma_20":49535.0,"sma_60":53787.5,"sma_120":53734.58},{"date":"2026-03-17","open":49000,"high":49850,"low":48275,"close":48600,"volume":17881,"rsi_14":46.88,"sma_20":49225.0,"sma_60":53614.17,"sma_120":53647.92},{"date":"2026-03-18","open":49200,"high":49600,"low":48600,"close":49000,"volume":16841,"rsi_14":48.54,"sma_20":48995.0,"sma_60":53485.83,"sma_120":53783.75},{"date":"2026-03-19","open":48000,"high":48100,"low":47050,"close":47600,"volume":12640,"rsi_14":47.75,"sma_20":48780.0,"sma_60":53304.17,"sma_120":53892.08},{"date":"2026-03-20","open":47600,"high":48700,"low":47450,"close":48250,"volume":10001,"rsi_14":48.07,"sma_20":48467.5,"sma_60":53133.33,"sma_120":54008.75},{"date":"2026-03-23","open":48150,"high":48150,"low":45750,"close":46250,"volume":14162,"rsi_14":48.36,"sma_20":48125.0,"sma_60":52974.17,"sma_120":54108.33},{"date":"2026-03-24","open":48700,"high":49100,"low":47400,"close":48400,"volume":18946,"rsi_14":64.29,"sma_20":47960.0,"sma_60":52895.83,"sma_120":54231.25},{"date":"2026-03-25","open":48400,"high":49600,"low":48200,"close":48800,"volume":13204,"rsi_14":55.84,"sma_20":47895.0,"sma_60":52849.17,"sma_120":54361.67},{"date":"2026-03-26","open":49500,"high":50500,"low":46450,"close":46700,"volume":19838,"rsi_14":44.51,"sma_20":47745.0,"sma_60":52760.83,"sma_120":54416.25},{"date":"2026-03-27","open":58000,"high":60400,"low":53500,"close":56100,"volume":258087,"rsi_14":71.93,"sma_20":48115.0,"sma_60":52862.5,"sma_120":54554.17},{"date":"2026-03-30","open":67300,"high":67500,"low":59900,"close":63500,"volume":160679,"rsi_14":76.4,"sma_20":48830.0,"sma_60":53093.33,"sma_120":54736.67},{"date":"2026-03-31","open":59900,"high":60000,"low":53700,"close":53800,"volume":72566,"rsi_14":55.72,"sma_20":49167.5,"sma_60":53192.5,"sma_120":54847.92},{"date":"2026-04-01","open":60199,"high":62195,"low":58003,"close":59500,"volume":55501,"rsi_14":63.55,"sma_20":50037.5,"sma_60":53391.67,"sma_120":55011.25},{"date":"2026-04-02","open":60700,"high":61100,"low":56200,"close":58000,"volume":48305,"rsi_14":61.16,"sma_20":50600.0,"sma_60":53566.67,"sma_120":55170.42},{"date":"2026-04-03","open":58800,"high":58900,"low":56750,"close":57200,"volume":26735,"rsi_14":59.82,"sma_20":51027.5,"sma_60":53718.33,"sma_120":55329.17},{"date":"2026-04-06","open":57000,"high":57300,"low":55100,"close":55300,"volume":21030,"rsi_14":57.33,"sma_20":51515.0,"sma_60":53805.0,"sma_120":55478.33},{"date":"2026-04-07","open":55600,"high":57800,"low":55000,"close":56500,"volume":25367,"rsi_14":58.06,"sma_20":51920.0,"sma_60":53890.0,"sma_120":55617.5},{"date":"2026-04-08","open":57900,"high":57900,"low":55100,"close":55500,"volume":21486,"rsi_14":58.57,"sma_20":52217.5,"sma_60":53966.67,"sma_120":55753.75},{"date":"2026-04-09","open":56300,"high":63200,"low":56000,"close":61300,"volume":63316,"rsi_14":62.73,"sma_20":52867.5,"sma_60":54121.67,"sma_120":55936.67},{"date":"2026-04-10","open":60900,"high":63000,"low":59200,"close":62600,"volume":40395,"rsi_14":66.17,"sma_20":53580.0,"sma_60":54260.0,"sma_120":56140.42},{"date":"2026-04-13","open":64900,"high":69900,"low":63800,"close":68200,"volume":86072,"rsi_14":68.33,"sma_20":54560.0,"sma_60":54396.67,"sma_120":56397.5},{"date":"2026-04-14","open":71500,"high":74900,"low":70500,"close":71600,"volume":67972,"rsi_14":70.0,"sma_20":55710.0,"sma_60":54613.33,"sma_120":56589.58},{"date":"2026-04-15","open":73800,"high":83900,"low":72300,"close":81500,"volume":127892,"rsi_14":76.85,"sma_20":57335.0,"sma_60":54931.67,"sma_120":56826.25},{"date":"2026-04-16","open":83500,"high":93100,"low":80100,"close":92500,"volume":107930,"rsi_14":77.41,"sma_20":59580.0,"sma_60":55340.0,"sma_120":57174.58},{"date":"2026-04-17","open":90800,"high":94500,"low":88000,"close":93600,"volume":61352,"rsi_14":75.04,"sma_20":61847.5,"sma_60":55898.33,"sma_120":57448.75},{"date":"2026-04-20","open":97000,"high":98400,"low":91000,"close":97400,"volume":61194,"rsi_14":90.22,"sma_20":64405.0,"sma_60":56506.67,"sma_120":57687.92},{"date":"2026-04-21","open":99300,"high":101800,"low":97700,"close":99900,"volume":74687,"rsi_14":89.59,"sma_20":66980.0,"sma_60":57183.33,"sma_120":57948.75},{"date":"2026-04-22","open":99000,"high":101200,"low":86800,"close":93600,"volume":95837,"rsi_14":82.01,"sma_20":69220.0,"sma_60":57755.0,"sma_120":58174.58},{"date":"2026-04-23","open":92500,"high":92500,"low":87000,"close":90200,"volume":53650,"rsi_14":78.35,"sma_20":71395.0,"sma_60":58253.33,"sma_120":58393.75},{"date":"2026-04-24","open":99500,"high":99500,"low":93800,"close":96200,"volume":87697,"rsi_14":82.83,"sma_20":73400.0,"sma_60":58851.67,"sma_120":58697.08},{"date":"2026-04-27","open":95800,"high":95800,"low":88100,"close":90800,"volume":47542,"rsi_14":75.79,"sma_20":74765.0,"sma_60":59366.67,"sma_120":58986.25},{"date":"2026-04-28","open":90000,"high":96500,"low":89100,"close":94700,"volume":45202,"rsi_14":78.24,"sma_20":76810.0,"sma_60":59953.33,"sma_120":59321.25},{"date":"2026-04-29","open":92500,"high":93200,"low":87600,"close":89100,"volume":37790,"rsi_14":70.09,"sma_20":78285.0,"sma_60":60455.0,"sma_120":59641.25},{"date":"2026-04-30","open":87800,"high":87800,"low":82800,"close":83500,"volume":47676,"rsi_14":59.22,"sma_20":84270.0,"sma_60":65641.67,"sma_120":56828.33},{"date":"2026-05-04","open":93100,"high":95700,"low":90300,"close":92500,"volume":56806,"rsi_14":65.8,"sma_20":81325.0,"sma_60":61458.33,"sma_120":60199.58},{"date":"2026-05-06","open":92500,"high":108900,"low":90800,"close":101200,"volume":158802,"rsi_14":68.0,"sma_20":83620.0,"sma_60":62166.67,"sma_120":60563.75},{"date":"2026-05-07","open":104200,"high":118900,"low":100800,"close":118500,"volume":108881,"rsi_14":70.65,"sma_20":86720.0,"sma_60":63173.33,"sma_120":61073.75},{"date":"2026-05-08","open":125000,"high":129800,"low":120800,"close":122800,"volume":78485,"rsi_14":68.28,"sma_20":90085.0,"sma_60":64275.0,"sma_120":61613.75},{"date":"2026-05-11","open":131400,"high":139499,"low":127500,"close":137000,"volume":81833,"rsi_14":72.6,"sma_20":93870.0,"sma_60":65651.67,"sma_120":62290.42},{"date":"2026-05-12","open":141701,"high":142000,"low":128000,"close":138200,"volume":77077,"rsi_14":71.84,"sma_20":97650.0,"sma_60":67033.33,"sma_120":62972.08},{"date":"2026-05-13","open":134099,"high":137700,"low":122000,"close":130700,"volume":42635,"rsi_14":65.65,"sma_20":100775.0,"sma_60":68290.0,"sma_120":63522.92},{"date":"2026-05-14","open":128000,"high":132300,"low":121300,"close":125400,"volume":53794,"rsi_14":66.32,"sma_20":103465.0,"sma_60":69466.67,"sma_120":63932.92},{"date":"2026-05-15","open":111001,"high":111700,"low":91200,"close":96600,"volume":199562,"rsi_14":52.61,"sma_20":104220.0,"sma_60":70183.33,"sma_120":64182.92},{"date":"2026-05-18","open":79300,"high":84500,"low":77700,"close":80000,"volume":106555,"rsi_14":43.93,"sma_20":103595.0,"sma_60":70651.67,"sma_120":64290.42},{"date":"2026-05-19","open":79301,"high":79301,"low":68800,"close":74200,"volume":150807,"rsi_14":43.8,"sma_20":102625.0,"sma_60":70980.0,"sma_120":64362.92},{"date":"2026-05-20","open":73600,"high":74100,"low":69400,"close":70500,"volume":55631,"rsi_14":40.94,"sma_20":101280.0,"sma_60":71270.0,"sma_120":64365.42},{"date":"2026-05-21","open":73901,"high":73901,"low":68501,"close":69700,"volume":66768,"rsi_14":42.47,"sma_20":99770.0,"sma_60":71570.0,"sma_120":64372.08},{"date":"2026-05-22","open":66000,"high":68800,"low":63000,"close":64700,"volume":126061,"rsi_14":42.67,"sma_20":98325.0,"sma_60":71813.33,"sma_120":64362.08},{"date":"2026-05-26","open":69600,"high":72299,"low":66100,"close":71100,"volume":87333,"rsi_14":41.48,"sma_20":97370.0,"sma_60":72170.0,"sma_120":64385.42},{"date":"2026-05-27","open":70300,"high":70400,"low":66200,"close":66200,"volume":51722,"rsi_14":35.63,"sma_20":95870.0,"sma_60":72461.67,"sma_120":64340.42},{"date":"2026-05-28","open":65300,"high":65999,"low":59800,"close":61100,"volume":61051,"rsi_14":23.81,"sma_20":94385.0,"sma_60":72660.0,"sma_120":64313.75},{"date":"2026-05-29","open":49799,"high":52399,"low":47300,"close":48100,"volume":189095,"rsi_14":18.43,"sma_20":92055.0,"sma_60":72677.5,"sma_120":64119.58},{"date":"2026-06-01","open":47200,"high":53900,"low":45250,"close":50900,"volume":126441,"rsi_14":9.73,"sma_20":90145.0,"sma_60":72822.5,"sma_120":63977.92},{"date":"2026-06-02","open":48400,"high":55600,"low":47600,"close":53200,"volume":81629,"rsi_14":10.65,"sma_20":88630.0,"sma_60":72930.0,"sma_120":63912.92},{"date":"2026-06-04","open":51100,"high":52901,"low":49651,"close":50000,"volume":35580,"rsi_14":11.09,"sma_20":86505.0,"sma_60":72952.5,"sma_120":63855.42},{"date":"2026-06-05","open":49050,"high":49999,"low":46250,"close":48800,"volume":42771,"rsi_14":11.55,"sma_20":83885.0,"sma_60":73006.67,"sma_120":63782.92},{"date":"2026-06-08","open":46151,"high":46151,"low":42350,"close":43050,"volume":43203,"rsi_14":15.02,"sma_20":80112.5,"sma_60":72917.5,"sma_120":63666.67},{"date":"2026-06-09","open":44051,"high":45850,"low":44001,"close":44400,"volume":20123,"rsi_14":20.96,"sma_20":76192.5,"sma_60":72831.67,"sma_120":63561.67},{"date":"2026-06-10","open":43550,"high":45049,"low":42850,"close":44050,"volume":24103,"rsi_14":23.01,"sma_20":71545.0,"sma_60":72760.83,"sma_120":63465.42},{"date":"2026-06-11","open":43949,"high":44599,"low":41900,"close":44200,"volume":24062,"rsi_14":24.86,"sma_20":66845.0,"sma_60":72691.67,"sma_120":63361.25},{"date":"2026-06-12","open":45100,"high":46900,"low":44201,"close":44750,"volume":25275,"rsi_14":26.03,"sma_20":62547.5,"sma_60":72627.5,"sma_120":63246.67},{"date":"2026-06-15","open":45200,"high":46450,"low":41350,"close":43000,"volume":39281,"rsi_14":27.77,"sma_20":58427.5,"sma_60":72534.17,"sma_120":63117.5},{"date":"2026-06-16","open":43000,"high":43800,"low":42350,"close":42900,"volume":19750,"rsi_14":16.82,"sma_20":55742.5,"sma_60":72432.5,"sma_120":63010.0},{"date":"2026-06-17","open":49750,"high":52600,"low":44500,"close":49750,"volume":155012,"rsi_14":52.82,"sma_20":46280.0,"sma_60":71850.0,"sma_120":62637.5},{"date":"2026-06-18","open":48100,"high":48449,"low":44300,"close":45950,"volume":74514,"rsi_14":32.44,"sma_20":52817.5,"sma_60":72430.0,"sma_120":62935.0},{"date":"2026-06-19","open":46400,"high":46499,"low":43350,"close":45300,"volume":42196,"rsi_14":45.45,"sma_20":51557.5,"sma_60":72414.17,"sma_120":62879.17},{"date":"2026-06-22","open":47501,"high":48000,"low":44800,"close":45450,"volume":25885,"rsi_14":40.32,"sma_20":50345.0,"sma_60":72365.0,"sma_120":62841.25},{"date":"2026-06-23","open":44750,"high":49200,"low":44300,"close":44950,"volume":57990,"rsi_14":34.35,"sma_20":49357.5,"sma_60":72300.83,"sma_120":62802.08},{"date":"2026-06-24","open":46450,"high":49050,"low":44549,"close":48100,"volume":55383,"rsi_14":46.39,"sma_20":48207.5,"sma_60":72324.17,"sma_120":62804.17},{"date":"2026-06-25","open":47750,"high":48400,"low":43700,"close":43850,"volume":39373,"rsi_14":41.57,"sma_20":47090.0,"sma_60":72120.0,"sma_120":62772.5},{"date":"2026-06-26","open":43699,"high":43699,"low":40449,"close":41600,"volume":32408,"rsi_14":47.2,"sma_20":46115.0,"sma_60":71755.0,"sma_120":62723.33},{"date":"2026-06-29","open":41750,"high":43801,"low":37301,"close":39200,"volume":138800,"rsi_14":40.33,"sma_20":45670.0,"sma_60":71511.67,"sma_120":62649.17},{"date":"2026-06-30","open":39501,"high":39501,"low":36901,"close":37250,"volume":34730,"rsi_14":38.07,"sma_20":44987.5,"sma_60":71139.17,"sma_120":62542.08},{"date":"2026-07-01","open":37249,"high":39450,"low":35800,"close":39300,"volume":40977,"rsi_14":41.94,"sma_20":44292.5,"sma_60":70827.5,"sma_120":62441.25},{"date":"2026-07-02","open":39350,"high":39350,"low":36600,"close":36600,"volume":22405,"rsi_14":37.48,"sma_20":43622.5,"sma_60":70484.17,"sma_120":62322.08},{"date":"2026-07-03","open":37051,"high":37051,"low":34000,"close":36150,"volume":27545,"rsi_14":39.04,"sma_20":42990.0,"sma_60":70165.0,"sma_120":62190.0},{"date":"2026-07-06","open":35601,"high":36201,"low":34501,"close":35300,"volume":21025,"rsi_14":38.13,"sma_20":42602.5,"sma_60":69811.67,"sma_120":62031.67},{"date":"2026-07-07","open":34649,"high":35850,"low":33400,"close":34300,"volume":23350,"rsi_14":20.46,"sma_20":42097.5,"sma_60":69458.33,"sma_120":61817.5},{"date":"2026-07-08","open":34050,"high":34649,"low":32950,"close":34300,"volume":23497,"rsi_14":23.94,"sma_20":41610.0,"sma_60":69008.33,"sma_120":61615.0},{"date":"2026-07-09","open":34650,"high":35401,"low":33201,"close":34650,"volume":23689,"rsi_14":25.85,"sma_20":41132.5,"sma_60":68542.5,"sma_120":61383.75},{"date":"2026-07-10","open":36250,"high":43899,"low":35699,"close":43350,"volume":67127,"rsi_14":46.57,"sma_20":41062.5,"sma_60":68128.33,"sma_120":61178.33},{"date":"2026-07-13","open":46400,"high":47999,"low":42250,"close":42250,"volume":41347,"rsi_14":45.67,"sma_20":41025.0,"sma_60":67639.17,"sma_120":61029.58},{"date":"2026-07-14","open":43750,"high":44451,"low":40000,"close":41150,"volume":32543,"rsi_14":38.08,"sma_20":40937.5,"sma_60":66966.67,"sma_120":60865.0},{"date":"2026-07-15","open":44851,"high":46100,"low":43801,"close":43950,"volume":21753,"rsi_14":50.18,"sma_20":40647.5,"sma_60":66157.5,"sma_120":60737.08},{"date":"2026-07-16","open":46000,"high":46000,"low":42300,"close":43550,"volume":43277,"rsi_14":53.77,"sma_20":40527.5,"sma_60":65323.33,"sma_120":60605.83},{"date":"2026-07-20","open":41999,"high":42449,"low":38350,"close":39900,"volume":34042,"rsi_14":51.29,"sma_20":40257.5,"sma_60":64365.0,"sma_120":60435.83},{"date":"2026-07-21","open":39901,"high":39901,"low":35400,"close":36150,"volume":58371,"rsi_14":48.1,"sma_20":39792.5,"sma_60":63302.5,"sma_120":60234.58},{"date":"2026-07-22","open":36200,"high":38200,"low":36200,"close":37300,"volume":21450,"rsi_14":46.43,"sma_20":39410.0,"sma_60":62364.17,"sma_120":60046.25},{"date":"2026-07-23","open":38000,"high":42350,"low":37900,"close":41500,"volume":19744,"rsi_14":58.31,"sma_20":39080.0,"sma_60":61552.5,"sma_120":59896.25},{"date":"2026-07-24","open":40249,"high":43000,"low":40249,"close":41400,"volume":20888,"rsi_14":59.01,"sma_20":38957.5,"sma_60":60639.17,"sma_120":59749.58},{"date":"2026-07-27","open":43900,"high":44250,"low":40000,"close":42400,"volume":15288,"rsi_14":62.12,"sma_20":38997.5,"sma_60":59832.5,"sma_120":59608.75},{"date":"2026-07-28","open":40573,"high":40573,"low":37524,"close":38163,"volume":15548,"rsi_14":57.05,"sma_20":38977.5,"sma_60":58900.83,"sma_120":59442.08},{"date":"2026-07-29","open":37525,"high":38606,"low":33196,"close":35311,"volume":45456,"rsi_14":52.3,"sma_20":38910.0,"sma_60":58014.17,"sma_120":59271.25},{"date":"2026-07-30","open":33638,"high":37622,"low":33638,"close":36540,"volume":36601,"rsi_14":53.5,"sma_20":38802.5,"sma_60":57241.67,"sma_120":59075.0},{"date":"2026-07-31","open":37868,"high":39000,"low":36491,"close":38655,"volume":23754,"rsi_14":43.05,"sma_20":38937.5,"sma_60":56355.0,"sma_120":58906.67},{"date":"2026-08-03","open":38459,"high":41508,"low":38016,"close":39393,"volume":22601,"rsi_14":46.18,"sma_20":39132.5,"sma_60":55335.83,"sma_120":58751.25},{"date":"2026-08-04","open":40622,"high":42836,"low":40524,"close":42688,"volume":32162,"rsi_14":53.62,"sma_20":39537.5,"sma_60":54084.17,"sma_120":58628.75},{"date":"2026-08-05","open":43180,"high":43524,"low":42197,"close":42540,"volume":18226,"rsi_14":48.77,"sma_20":39985.0,"sma_60":52758.33,"sma_120":58516.67},{"date":"2026-08-06","open":42442,"high":42982,"low":38360,"close":38360,"volume":24071,"rsi_14":42.95,"sma_20":40220.0,"sma_60":51125.0,"sma_120":58388.33},{"date":"2026-08-07","open":38400,"high":38400,"low":35850,"close":37700,"volume":29877,"rsi_14":46.32,"sma_20":40342.5,"sma_60":49440.0,"sma_120":58236.67},{"date":"2026-08-10","open":38150,"high":40550,"low":37750,"close":39900,"volume":21895,"rsi_14":57.87,"sma_20":39640.85,"sma_60":47218.63,"sma_120":57702.27},{"date":"2026-08-11","open":39900,"high":43200,"low":39150,"close":41950,"volume":30295,"rsi_14":59.23,"sma_20":39658.35,"sma_60":45859.97,"sma_120":57595.18},{"date":"2026-08-12","open":41100,"high":41400,"low":38550,"close":38650,"volume":26832,"rsi_14":45.97,"sma_20":39565.05,"sma_60":44918.92,"sma_120":57470.6},{"date":"2026-08-13","open":39300,"high":39700,"low":38850,"close":39300,"volume":10278,"rsi_14":47.39,"sma_20":39366.4,"sma_60":44261.1,"sma_120":57365.6},{"date":"2026-08-14","open":39750,"high":39900,"low":38150,"close":38750,"volume":12002,"rsi_14":44.56,"sma_20":39159.9,"sma_60":43689.3,"sma_120":57234.35},{"date":"2026-08-18","open":39450,"high":39450,"low":37250,"close":37500,"volume":14198,"rsi_14":48.61,"sma_20":39070.6,"sma_60":43157.38,"sma_120":57104.35},{"date":"2026-08-19","open":37250,"high":37600,"low":36400,"close":36500,"volume":13099,"rsi_14":52.46,"sma_20":39115.95,"sma_60":42621.93,"sma_120":56977.68},{"date":"2026-08-20","open":37900,"high":39500,"low":37200,"close":37750,"volume":22545,"rsi_14":52.5,"sma_20":39167.15,"sma_60":42189.37,"sma_120":56874.77},{"date":"2026-08-21","open":37250,"high":37250,"low":36050,"close":37000,"volume":14732,"rsi_14":46.16,"sma_20":38974.1,"sma_60":41639.27,"sma_120":56768.93},{"date":"2026-08-24","open":37000,"high":37900,"low":36400,"close":36500,"volume":14009,"rsi_14":43.28,"sma_20":38760.95,"sma_60":41161.25,"sma_120":56667.27},{"date":"2026-08-25","open":36950,"high":36950,"low":35050,"close":36400,"volume":11285,"rsi_14":33.01,"sma_20":38493.6,"sma_60":40765.25,"sma_120":56560.6},{"date":"2026-08-26","open":36950,"high":37200,"low":35600,"close":36000,"volume":10108,"rsi_14":32.57,"sma_20":38383.45,"sma_60":40575.92,"sma_120":56468.52},{"date":"2026-08-27","open":36850,"high":36900,"low":35700,"close":36250,"volume":5698,"rsi_14":42.81,"sma_20":38428.6,"sma_60":40344.82,"sma_120":56418.93},{"date":"2026-08-28","open":36400,"high":36950,"low":35300,"close":35800,"volume":12240,"rsi_14":43.54,"sma_20":38389.7,"sma_60":40068.47,"sma_120":56327.68},{"date":"2026-08-31","open":35350,"high":35350,"low":33700,"close":35200,"volume":12340,"rsi_14":32.06,"sma_20":38214.95,"sma_60":39834.63,"sma_120":56215.6},{"date":"2026-09-01","open":35000,"high":35200,"low":34100,"close":34450,"volume":12138,"rsi_14":18.22,"sma_20":37965.8,"sma_60":39607.98,"sma_120":56123.1},{"date":"2026-09-02","open":33900,"high":35750,"low":32850,"close":34450,"volume":13624,"rsi_14":25.29,"sma_20":37551.7,"sma_60":39475.7,"sma_120":56006.85},{"date":"2026-09-03","open":35150,"high":35150,"low":33050,"close":33400,"volume":16068,"rsi_14":16.85,"sma_20":37092.5,"sma_60":39303.77,"sma_120":55872.27},{"date":"2026-09-04","open":33750,"high":35800,"low":33750,"close":35600,"volume":14836,"rsi_14":35.07,"sma_20":36952.5,"sma_60":39174.23,"sma_120":55766.43},{"date":"2026-09-07","open":35750,"high":35750,"low":33700,"close":34800,"volume":19967,"rsi_14":36.63,"sma_20":36807.5,"sma_60":39028.9,"sma_120":55653.52},{"date":"2026-09-08","open":34750,"high":34800,"low":33750,"close":33800,"volume":13493,"rsi_14":36.63,"sma_20":36502.5,"sma_60":38857.88,"sma_120":55530.18},{"date":"2026-09-09","open":36200,"high":38700,"low":35300,"close":35600,"volume":36465,"rsi_14":39.91,"sma_20":36185.0,"sma_60":38745.58,"sma_120":55421.85},{"date":"2026-09-10","open":34850,"high":34850,"low":33700,"close":33850,"volume":19438,"rsi_14":36.48,"sma_20":35945.0,"sma_60":38605.75,"sma_120":55295.6},{"date":"2026-09-11","open":33200,"high":33750,"low":32350,"close":32500,"volume":17617,"rsi_14":34.0,"sma_20":35605.0,"sma_60":38331.02,"sma_120":55169.77},{"date":"2026-09-14","open":32550,"high":32550,"low":30300,"close":30450,"volume":66415,"rsi_14":29.41,"sma_20":35190.0,"sma_60":38084.47,"sma_120":55021.43},{"date":"2026-09-15","open":30900,"high":32400,"low":30600,"close":31050,"volume":21957,"rsi_14":33.11,"sma_20":34867.5,"sma_60":37858.58,"sma_120":54894.77},{"date":"2026-09-16","open":31100,"high":33100,"low":30150,"close":32350,"volume":48523,"rsi_14":37.58,"sma_20":34660.0,"sma_60":37651.92,"sma_120":54761.02},{"date":"2026-09-17","open":32300,"high":33450,"low":31900,"close":32300,"volume":24154,"rsi_14":38.56,"sma_20":34387.5,"sma_60":37452.62,"sma_120":54623.52},{"date":"2026-09-18","open":32300,"high":32900,"low":31450,"close":32200,"volume":15680,"rsi_14":39.86,"sma_20":34147.5,"sma_60":37199.95,"sma_120":54502.68},{"date":"2026-09-21","open":31750,"high":33550,"low":31250,"close":32450,"volume":34237,"rsi_14":43.01,"sma_20":33945.0,"sma_60":37021.2,"sma_120":54305.6},{"date":"2026-09-22","open":32600,"high":35350,"low":32450,"close":34000,"volume":43410,"rsi_14":48.58,"sma_20":33825.0,"sma_60":36905.2,"sma_120":54059.77},{"date":"2026-09-23","open":34400,"high":34900,"low":33200,"close":33450,"volume":28443,"rsi_14":50.16,"sma_20":33697.5,"sma_60":36819.43,"sma_120":53890.18},{"date":"2026-09-28","open":35400,"high":36650,"low":34500,"close":36050,"volume":78985,"rsi_14":51.43,"sma_20":33687.5,"sma_60":36809.0,"sma_120":53693.93},{"date":"2026-09-29","open":35800,"high":35800,"low":33450,"close":34700,"volume":42593,"rsi_14":49.69,"sma_20":33632.5,"sma_60":36742.42,"sma_120":53499.77},{"date":"2026-09-30","open":33900,"high":38350,"low":33900,"close":36550,"volume":57367,"rsi_14":58.02,"sma_20":33700.0,"sma_60":36750.98,"sma_120":53327.68},{"date":"2026-10-01","open":36500,"high":37700,"low":36100,"close":36250,"volume":29793,"rsi_14":52.08,"sma_20":33790.0,"sma_60":36761.93,"sma_120":53168.93},{"date":"2026-10-02","open":35800,"high":35900,"low":34200,"close":34500,"volume":34772,"rsi_14":52.41,"sma_20":33797.5,"sma_60":36759.33,"sma_120":52986.43},{"date":"2026-10-06","open":34750,"high":35800,"low":34300,"close":35400,"volume":15885,"rsi_14":59.67,"sma_20":33897.5,"sma_60":36786.47,"sma_120":52818.93},{"date":"2026-10-07","open":35450,"high":35550,"low":33200,"close":33700,"volume":35481,"rsi_14":61.09,"sma_20":33802.5,"sma_60":36785.27,"sma_120":52588.93},{"date":"2026-10-08","open":32650,"high":33700,"low":31200,"close":32450,"volume":27600,"rsi_14":54.58,"sma_20":33685.0,"sma_60":36757.5,"sma_120":52337.68},{"date":"2026-10-12","open":33150,"high":33800,"low":31850,"close":32150,"volume":34539,"rsi_14":49.31,"sma_20":33597.5,"sma_60":36580.28,"sma_120":52036.43},{"date":"2026-10-13","open":30500,"high":31750,"low":29750,"close":30300,"volume":31859,"rsi_14":43.87,"sma_20":33332.5,"sma_60":36391.95,"sma_120":51692.27},{"date":"2026-10-14","open":30200,"high":31200,"low":29750,"close":30100,"volume":17992,"rsi_14":43.6,"sma_20":33145.0,"sma_60":36218.35,"sma_120":51263.93},{"date":"2026-10-15","open":29200,"high":29750,"low":28350,"close":28800,"volume":32093,"rsi_14":39.54,"sma_20":32960.0,"sma_60":35977.13,"sma_120":50733.1},{"date":"2026-10-16","open":29900,"high":31450,"low":29050,"close":30300,"volume":29235,"rsi_14":39.37,"sma_20":32952.5,"sma_60":35767.47,"sma_120":50205.6},{"date":"2026-10-19","open":29150,"high":30500,"low":29150,"close":30200,"volume":19055,"rsi_14":40.41,"sma_20":32910.0,"sma_60":35616.03,"sma_120":49645.6},{"date":"2026-10-20","open":29950,"high":30350,"low":28400,"close":28800,"volume":12180,"rsi_14":26.98,"sma_20":32732.5,"sma_60":35502.82,"sma_120":49053.1},{"date":"2026-10-21","open":29700,"high":30200,"low":29000,"close":29650,"volume":19085,"rsi_14":33.44,"sma_20":32600.0,"sma_60":35384.88,"sma_120":48520.18},{"date":"2026-10-22","open":29650,"high":29750,"low":28250,"close":28650,"volume":15667,"rsi_14":22.57,"sma_20":32422.5,"sma_60":35181.37,"sma_120":48007.27},{"date":"2026-10-23","open":27799,"high":28098,"low":27251,"close":27750,"volume":27998,"rsi_14":21.67,"sma_20":32187.5,"sma_60":34964.48,"sma_120":47436.85}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":92.86,"ttm_eps":null,"close":67900.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":105.38,"ttm_eps":null,"close":57800.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":55.23,"pbr":17.78,"ttm_eps":null,"close":38250.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":42.02,"pbr":15.84,"ttm_eps":null,"close":31500.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.87,"pbr":14.54,"ttm_eps":null,"close":29250.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":57.98,"pbr":26.95,"ttm_eps":null,"close":53100.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":28.5,"ttm_eps":null,"close":58600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":27.48,"ttm_eps":null,"close":53800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":21.76,"ttm_eps":null,"close":37250.0}],"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":"툴젠","phase":"above-fold","symbol_resolved":true}