{"status":"ok","report":{"price_analysis":{"current":9980.0,"change_1d":-3.3,"change_7d":-16.3,"change_30d":-26.5,"high_30d":14490.0,"low_30d":9750.0,"position_in_range":5.0,"support":10224.0,"resistance":14016.0},"summary":"덕산테코피아(317330)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2043.59억. 현재가 9,980원, 전일 대비 -3.3%, 30일 -26.5%. ROE -21.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5892.00, 기관 순매도 2000.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -21.7%로 적자 상태입니다. 시가총액 2043.59억. 매출 1401.85억, 영업이익 -455.27억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.45,"roe":-21.74,"eps":-600.0,"revenue":140185207431.0,"operating_income":-45526540445.0,"net_income":-116078097632.0,"market_cap":204359462000,"profit_margin":-82.8,"roa":-2.71,"operating_margin":-32.48,"gross_margin":-0.59,"debt_ratio":7.022644890870124,"total_assets":669030007656.0,"total_equity":83392698637.0,"total_debt":585637309019.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-496.21)가 시그널선(-174.54)을 하회합니다(데드크로스). SMA20 12202, SMA60 11646 — 혼조세입니다. 볼린저밴드 10002~14403 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.60869565217391,"macd":-496.2056290326509,"macd_signal":-174.53525367348595,"sma_20":12202.5,"sma_60":11646.5,"bb_upper":14402.789753646097,"bb_lower":10002.210246353903,"atr_14":993.9285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5892.00, 기관 순매수 -2000.00. 30일 누적: 외국인 -8.43만, 기관 -6.78만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-5892.0,"institutional_flow":-2000.0,"data":[{"date":"2026-10-23","foreign_net":-1501.0,"institution_net":498.0,"retail_net":1003.0},{"date":"2026-10-22","foreign_net":-4721.0,"institution_net":7500.0,"retail_net":-2779.0},{"date":"2026-10-21","foreign_net":1529.0,"institution_net":-13883.0,"retail_net":12354.0},{"date":"2026-10-20","foreign_net":-11020.0,"institution_net":3936.0,"retail_net":7084.0},{"date":"2026-10-19","foreign_net":9821.0,"institution_net":-51.0,"retail_net":-9770.0},{"date":"2026-10-16","foreign_net":389.0,"institution_net":-7725.0,"retail_net":7336.0},{"date":"2026-10-15","foreign_net":4771.0,"institution_net":-25102.0,"retail_net":20331.0},{"date":"2026-10-14","foreign_net":-6899.0,"institution_net":17428.0,"retail_net":-10529.0},{"date":"2026-10-13","foreign_net":-4465.0,"institution_net":-16815.0,"retail_net":21280.0},{"date":"2026-10-12","foreign_net":-15837.0,"institution_net":5442.0,"retail_net":10395.0},{"date":"2026-10-08","foreign_net":715.0,"institution_net":-24590.0,"retail_net":23875.0},{"date":"2026-10-07","foreign_net":-47003.0,"institution_net":-2336.0,"retail_net":49339.0},{"date":"2026-10-06","foreign_net":16822.0,"institution_net":-1056.0,"retail_net":-15766.0},{"date":"2026-10-02","foreign_net":53204.0,"institution_net":-42746.0,"retail_net":-10458.0},{"date":"2026-10-01","foreign_net":12239.0,"institution_net":3594.0,"retail_net":-15833.0},{"date":"2026-09-30","foreign_net":20431.0,"institution_net":-25799.0,"retail_net":5368.0},{"date":"2026-09-29","foreign_net":-20271.0,"institution_net":-23838.0,"retail_net":44109.0},{"date":"2026-09-28","foreign_net":5378.0,"institution_net":21373.0,"retail_net":-26751.0},{"date":"2026-09-23","foreign_net":2906.0,"institution_net":1744.0,"retail_net":-4650.0},{"date":"2026-09-22","foreign_net":-7704.0,"institution_net":-1244.0,"retail_net":8948.0},{"date":"2026-09-21","foreign_net":-1346.0,"institution_net":-1245.0,"retail_net":2591.0},{"date":"2026-09-18","foreign_net":3026.0,"institution_net":2844.0,"retail_net":-5870.0},{"date":"2026-09-17","foreign_net":-6396.0,"institution_net":-3407.0,"retail_net":9803.0},{"date":"2026-09-16","foreign_net":-16664.0,"institution_net":23378.0,"retail_net":-6714.0},{"date":"2026-09-15","foreign_net":17792.0,"institution_net":2001.0,"retail_net":-19793.0},{"date":"2026-09-14","foreign_net":4626.0,"institution_net":-2054.0,"retail_net":-2572.0},{"date":"2026-09-11","foreign_net":-13891.0,"institution_net":-28805.0,"retail_net":42696.0},{"date":"2026-09-10","foreign_net":-10676.0,"institution_net":-4372.0,"retail_net":15048.0},{"date":"2026-09-09","foreign_net":-17366.0,"institution_net":43695.0,"retail_net":-26329.0},{"date":"2026-09-08","foreign_net":-52197.0,"institution_net":23790.0,"retail_net":28407.0}],"periods":{"d1":{"foreign_net":-1501.0,"institution_net":498.0,"retail_net":1003.0},"d3":{"foreign_net":-4693.0,"institution_net":-5885.0,"retail_net":10578.0},"d7":{"foreign_net":-732.0,"institution_net":-34827.0,"retail_net":35559.0},"d14":{"foreign_net":-4195.0,"institution_net":-99500.0,"retail_net":103695.0},"d30":{"foreign_net":-84308.0,"institution_net":-67845.0,"retail_net":152153.0}}},"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 -600, PBR 2.45x) — 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 -600원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 +7.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.8,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1.7,"unit":"%","percentile":47,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -21.7%","metrics":[{"name":"ROE","value":-21.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-32.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-82.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.5,"unit":"%","percentile":22,"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":"F","percentile":12,"summary":"유동비율 0.3x, 순차입금비율 6.9x","metrics":[{"name":"유동비율","value":0.33,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":6.9,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -600, PBR 2.45x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.8%"},"profitability":{"grade":"C","reason":"ROE -21.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-21.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.02,"unit":"","threshold":"≤ 1.0","pass":false,"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":-0.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-32.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-82.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 7.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 7.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.45,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":12.4,"pbr_5y_low":4.66,"pbr_5y_avg":8.03,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":7.89,"history":[{"quarter":"2024-Q2","per":null,"pbr":12.4},{"quarter":"2024-Q3","per":null,"pbr":10.75},{"quarter":"2024-Q4","per":null,"pbr":7.53},{"quarter":"2025-Q1","per":null,"pbr":5.37},{"quarter":"2025-Q2","per":null,"pbr":4.66},{"quarter":"2025-Q3","per":null,"pbr":5.56},{"quarter":"2025-Q4","per":null,"pbr":8.3},{"quarter":"2026-Q1","per":null,"pbr":9.84},{"quarter":"2026-Q2","per":null,"pbr":7.89},{"quarter":"현재","per":null,"pbr":2.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":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":"2.5배"},{"label":"ROE","value":"-21.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T22:48:02.050066+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":-0.21738588869645625,"dividend_yield":null,"eps":-600.0,"revenue":42181814089.0,"operating_income":-10561938963.0,"net_income":-18128395904.0,"market_cap":null,"profit_margin":-0.4297680480443692,"operating_margin":-0.2503908186763902,"roa":-0.02709653632355637,"gross_margin":-0.005889920677090773,"total_equity":83392698637.0,"total_assets":669030007656.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.45,"roe":-0.15317536234686088,"dividend_yield":null,"eps":-737.89,"revenue":39140413521.0,"operating_income":-10382543408.0,"net_income":-15109420967.0,"market_cap":514000000000.0,"profit_margin":-0.386031204266489,"operating_margin":-0.26526401930908206,"roa":-0.022497124883408232,"gross_margin":0.01204588941675428,"total_equity":98641326748.0,"total_assets":671615641790.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5818375067303434,"dividend_yield":null,"eps":-3025.48,"revenue":28809577263.0,"operating_income":-9722883319.0,"net_income":-61951519006.0,"market_cap":null,"profit_margin":-2.1503793145053898,"operating_margin":-0.3374878857208034,"roa":-0.0957955236791676,"gross_margin":-0.11478127630310311,"total_equity":106475636736.0,"total_assets":646705781509.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.13402194260950975,"dividend_yield":null,"eps":-1020.13,"revenue":30053402558.0,"operating_income":-14859174755.0,"net_income":-20888761755.0,"market_cap":null,"profit_margin":-0.6950548016879893,"operating_margin":-0.494425705253284,"roa":-0.033941174223369903,"gross_margin":-0.1614251404524776,"total_equity":155860759427.0,"total_assets":615440161779.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.045562865369326834,"dividend_yield":null,"eps":-381.3,"revenue":28966831580.0,"operating_income":-8714319572.0,"net_income":-7807731839.0,"market_cap":null,"profit_margin":-0.26954041616311286,"operating_margin":-0.30083785822184145,"roa":-0.012356037609377939,"gross_margin":0.07448884604589537,"total_equity":171361738901.0,"total_assets":631896088846.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.07785259857714982,"dividend_yield":null,"eps":-727.78,"revenue":24249143082.0,"operating_income":-9730032827.0,"net_income":-14902449658.0,"market_cap":null,"profit_margin":-0.6145557229633406,"operating_margin":-0.40125264608721567,"roa":-0.022443059621015903,"gross_margin":0.059349027721655144,"total_equity":191418782807.0,"total_assets":664011498862.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08071958549718171,"dividend_yield":null,"eps":-811.05,"revenue":20259486538.0,"operating_income":-13336171400.0,"net_income":-16607539208.0,"market_cap":null,"profit_margin":-0.8197413679191636,"operating_margin":-0.6582679859623203,"roa":-0.025049408525321795,"gross_margin":-0.006525555608333355,"total_equity":205743613594.0,"total_assets":662991271479.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.020758159411885923,"dividend_yield":null,"eps":-221.72,"revenue":26139007303.0,"operating_income":-6091363653.0,"net_income":-4539982958.0,"market_cap":null,"profit_margin":-0.17368612760894486,"operating_margin":-0.23303729871565887,"roa":-0.006993329394414965,"gross_margin":0.15999571948243088,"total_equity":218708357900.0,"total_assets":649187633236.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.19549114365408105,"dividend_yield":null,"eps":-2175.04,"revenue":23528213895.0,"operating_income":-5882494535.0,"net_income":-44537376033.0,"market_cap":null,"profit_margin":-1.8929348496982457,"operating_margin":-0.2500187460574767,"roa":-0.06738830584687593,"gross_margin":0.12230958775037097,"total_equity":227822985740.0,"total_assets":660906599050.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03302263887971541,"dividend_yield":null,"eps":-336.69,"revenue":29767723776.0,"operating_income":-4909435476.0,"net_income":-6894250919.0,"market_cap":null,"profit_margin":-0.23160154840453193,"operating_margin":-0.1649247860851959,"roa":-0.012950825214224759,"gross_margin":0.21170555671041713,"total_equity":208773470349.0,"total_assets":532340665939.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.046777038114173865,"dividend_yield":null,"eps":-421.03,"revenue":22607804345.0,"operating_income":-4210901005.0,"net_income":-8621267224.0,"market_cap":null,"profit_margin":-0.38134031471776697,"operating_margin":-0.18625873352143077,"roa":-0.01676092144872772,"gross_margin":0.23396575635040953,"total_equity":184305539033.0,"total_assets":514367139681.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.039506941846013374,"dividend_yield":null,"eps":-376.5,"revenue":20781062104.0,"operating_income":-2850813851.0,"net_income":-7709342318.0,"market_cap":null,"profit_margin":-0.3709792251915788,"operating_margin":-0.1371832602555606,"roa":-0.01600050655142694,"gross_margin":0.3479427389617506,"total_equity":195138928952.0,"total_assets":481818640755.0}],"current_price":9980.0,"change_pct":-3.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-02","close":15600.0},{"date":"2019-08-05","close":14300.0},{"date":"2019-08-06","close":14300.0},{"date":"2019-08-07","close":16450.0},{"date":"2019-08-08","close":16650.0},{"date":"2019-08-09","close":16950.0},{"date":"2019-08-12","close":17800.0},{"date":"2019-08-13","close":18200.0},{"date":"2019-08-14","close":18100.0},{"date":"2019-08-16","close":17150.0},{"date":"2019-08-19","close":16100.0},{"date":"2019-08-20","close":16750.0},{"date":"2019-08-21","close":17200.0},{"date":"2019-08-22","close":16800.0},{"date":"2019-08-23","close":17150.0},{"date":"2019-08-26","close":15850.0},{"date":"2019-08-27","close":15600.0},{"date":"2019-08-28","close":15950.0},{"date":"2019-08-29","close":17000.0},{"date":"2019-08-30","close":17200.0},{"date":"2019-09-02","close":17500.0},{"date":"2019-09-03","close":17400.0},{"date":"2019-09-04","close":17500.0},{"date":"2019-09-05","close":17700.0},{"date":"2019-09-06","close":19100.0},{"date":"2019-09-09","close":20700.0},{"date":"2019-09-10","close":19700.0},{"date":"2019-09-11","close":19650.0},{"date":"2019-09-16","close":19150.0},{"date":"2019-09-17","close":19250.0},{"date":"2019-09-18","close":21250.0},{"date":"2019-09-19","close":20950.0},{"date":"2019-09-20","close":21950.0},{"date":"2019-09-23","close":21500.0},{"date":"2019-09-24","close":21650.0},{"date":"2019-09-25","close":21000.0},{"date":"2019-09-26","close":21250.0},{"date":"2019-09-27","close":20850.0},{"date":"2019-09-30","close":20900.0},{"date":"2019-10-01","close":20700.0},{"date":"2019-10-02","close":20050.0},{"date":"2019-10-04","close":19800.0},{"date":"2019-10-07","close":20200.0},{"date":"2019-10-08","close":21200.0},{"date":"2019-10-10","close":20600.0},{"date":"2019-10-11","close":19350.0},{"date":"2019-10-14","close":19750.0},{"date":"2019-10-15","close":20700.0},{"date":"2019-10-16","close":20400.0},{"date":"2019-10-17","close":20000.0},{"date":"2019-10-18","close":19700.0},{"date":"2019-10-21","close":20000.0},{"date":"2019-10-22","close":19650.0},{"date":"2019-10-23","close":19150.0},{"date":"2019-10-24","close":18650.0},{"date":"2019-10-25","close":18300.0},{"date":"2019-10-28","close":18700.0},{"date":"2019-10-29","close":19150.0},{"date":"2019-10-30","close":18900.0},{"date":"2019-10-31","close":19100.0},{"date":"2019-11-01","close":18550.0},{"date":"2019-11-04","close":18250.0},{"date":"2019-11-05","close":18200.0},{"date":"2019-11-06","close":17750.0},{"date":"2019-11-07","close":17200.0},{"date":"2019-11-08","close":17100.0},{"date":"2019-11-11","close":17400.0},{"date":"2019-11-12","close":17950.0},{"date":"2019-11-13","close":17450.0},{"date":"2019-11-14","close":17800.0},{"date":"2019-11-15","close":17650.0},{"date":"2019-11-18","close":18250.0},{"date":"2019-11-19","close":17800.0},{"date":"2019-11-20","close":17350.0},{"date":"2019-11-21","close":16700.0},{"date":"2019-11-22","close":16600.0},{"date":"2019-11-25","close":17200.0},{"date":"2019-11-26","close":17000.0},{"date":"2019-11-27","close":17550.0},{"date":"2019-11-28","close":16900.0},{"date":"2019-11-29","close":15900.0},{"date":"2019-12-02","close":16000.0},{"date":"2019-12-03","close":15650.0},{"date":"2019-12-04","close":15850.0},{"date":"2019-12-05","close":14900.0},{"date":"2019-12-06","close":15250.0},{"date":"2019-12-09","close":14950.0},{"date":"2019-12-10","close":14400.0},{"date":"2019-12-11","close":14750.0},{"date":"2019-12-12","close":15750.0},{"date":"2019-12-13","close":16800.0},{"date":"2019-12-16","close":16900.0},{"date":"2019-12-17","close":17000.0},{"date":"2019-12-18","close":16750.0},{"date":"2019-12-19","close":17050.0},{"date":"2019-12-20","close":16800.0},{"date":"2019-12-23","close":16700.0},{"date":"2019-12-24","close":16450.0},{"date":"2019-12-26","close":19000.0},{"date":"2019-12-27","close":19000.0},{"date":"2019-12-30","close":19150.0},{"date":"2020-01-02","close":19250.0},{"date":"2020-01-03","close":18800.0},{"date":"2020-01-06","close":18500.0},{"date":"2020-01-07","close":18150.0},{"date":"2020-01-08","close":17150.0},{"date":"2020-01-09","close":18200.0},{"date":"2020-01-10","close":17900.0},{"date":"2020-01-13","close":17450.0},{"date":"2020-01-14","close":17550.0},{"date":"2020-01-15","close":17700.0},{"date":"2020-01-16","close":18550.0},{"date":"2020-01-17","close":18100.0},{"date":"2020-01-20","close":18500.0},{"date":"2020-01-21","close":17950.0},{"date":"2020-01-22","close":18400.0},{"date":"2020-01-23","close":18450.0},{"date":"2020-01-28","close":17500.0},{"date":"2020-01-29","close":17500.0},{"date":"2020-01-30","close":16800.0},{"date":"2020-01-31","close":15700.0},{"date":"2020-02-03","close":16850.0},{"date":"2020-02-04","close":17650.0},{"date":"2020-02-05","close":18200.0},{"date":"2020-02-06","close":18600.0},{"date":"2020-02-07","close":18450.0},{"date":"2020-02-10","close":18550.0},{"date":"2020-02-11","close":18800.0},{"date":"2020-02-12","close":18600.0},{"date":"2020-02-13","close":18400.0},{"date":"2020-02-14","close":19700.0},{"date":"2020-02-17","close":19650.0},{"date":"2020-02-18","close":18850.0},{"date":"2020-02-19","close":18700.0},{"date":"2020-02-20","close":19500.0},{"date":"2020-02-21","close":18800.0},{"date":"2020-02-24","close":17900.0},{"date":"2020-02-25","close":18000.0},{"date":"2020-02-26","close":17600.0},{"date":"2020-02-27","close":16650.0},{"date":"2020-02-28","close":15450.0},{"date":"2020-03-02","close":15800.0},{"date":"2020-03-03","close":16300.0},{"date":"2020-03-04","close":17050.0},{"date":"2020-03-05","close":16850.0},{"date":"2020-03-06","close":16450.0},{"date":"2020-03-09","close":15450.0},{"date":"2020-03-10","close":15800.0},{"date":"2020-03-11","close":14900.0},{"date":"2020-03-12","close":13300.0},{"date":"2020-03-13","close":11850.0},{"date":"2020-03-16","close":11300.0},{"date":"2020-03-17","close":11100.0},{"date":"2020-03-18","close":10000.0},{"date":"2020-03-19","close":7900.0},{"date":"2020-03-20","close":8710.0},{"date":"2020-03-23","close":8000.0},{"date":"2020-03-24","close":9430.0},{"date":"2020-03-25","close":9550.0},{"date":"2020-03-26","close":9670.0},{"date":"2020-03-27","close":10350.0},{"date":"2020-03-30","close":10450.0},{"date":"2020-03-31","close":11100.0},{"date":"2020-04-01","close":10800.0},{"date":"2020-04-02","close":10950.0},{"date":"2020-04-03","close":11250.0},{"date":"2020-04-06","close":11600.0},{"date":"2020-04-07","close":11850.0},{"date":"2020-04-08","close":11800.0},{"date":"2020-04-09","close":12700.0},{"date":"2020-04-10","close":13500.0},{"date":"2020-04-13","close":12250.0},{"date":"2020-04-14","close":12500.0},{"date":"2020-04-16","close":12850.0},{"date":"2020-04-17","close":13300.0},{"date":"2020-04-20","close":13000.0},{"date":"2020-04-21","close":12950.0},{"date":"2020-04-22","close":13500.0},{"date":"2020-04-23","close":14800.0},{"date":"2020-04-24","close":13900.0},{"date":"2020-04-27","close":13850.0},{"date":"2020-04-28","close":13550.0},{"date":"2020-04-29","close":13950.0},{"date":"2020-05-04","close":13750.0},{"date":"2020-05-06","close":14200.0},{"date":"2020-05-07","close":14650.0},{"date":"2020-05-08","close":14800.0},{"date":"2020-05-11","close":14250.0},{"date":"2020-05-12","close":13800.0},{"date":"2020-05-13","close":13900.0},{"date":"2020-05-14","close":13300.0},{"date":"2020-05-15","close":13100.0},{"date":"2020-05-18","close":13100.0},{"date":"2020-05-19","close":13850.0},{"date":"2020-05-20","close":14450.0},{"date":"2020-05-21","close":14050.0},{"date":"2020-05-22","close":13550.0},{"date":"2020-05-25","close":13650.0},{"date":"2020-05-26","close":14150.0},{"date":"2020-05-27","close":13800.0},{"date":"2020-05-28","close":14400.0},{"date":"2020-05-29","close":14000.0},{"date":"2020-06-01","close":15000.0},{"date":"2020-06-02","close":14900.0},{"date":"2020-06-03","close":14900.0},{"date":"2020-06-04","close":14700.0},{"date":"2020-06-05","close":14700.0},{"date":"2020-06-08","close":14350.0},{"date":"2020-06-09","close":14100.0},{"date":"2020-06-10","close":14250.0},{"date":"2020-06-11","close":14150.0},{"date":"2020-06-12","close":13250.0},{"date":"2020-06-15","close":12000.0},{"date":"2020-06-16","close":12650.0},{"date":"2020-06-17","close":12550.0},{"date":"2020-06-18","close":12850.0},{"date":"2020-06-19","close":12850.0},{"date":"2020-06-22","close":12650.0},{"date":"2020-06-23","close":12800.0},{"date":"2020-06-24","close":12750.0},{"date":"2020-06-25","close":12400.0},{"date":"2020-06-26","close":12550.0},{"date":"2020-06-29","close":12000.0},{"date":"2020-06-30","close":12150.0},{"date":"2020-07-01","close":12150.0},{"date":"2020-07-02","close":13200.0},{"date":"2020-07-03","close":13000.0},{"date":"2020-07-06","close":13550.0},{"date":"2020-07-07","close":13200.0},{"date":"2020-07-08","close":13200.0},{"date":"2020-07-09","close":13850.0},{"date":"2020-07-10","close":13500.0},{"date":"2020-07-13","close":13700.0},{"date":"2020-07-14","close":13750.0},{"date":"2020-07-15","close":14050.0},{"date":"2020-07-16","close":13800.0},{"date":"2020-07-17","close":13800.0},{"date":"2020-07-20","close":13700.0},{"date":"2020-07-21","close":13700.0},{"date":"2020-07-22","close":13500.0},{"date":"2020-07-23","close":13800.0},{"date":"2020-07-24","close":14200.0},{"date":"2020-07-27","close":14400.0},{"date":"2020-07-28","close":14500.0},{"date":"2020-07-29","close":14650.0},{"date":"2020-07-30","close":14700.0},{"date":"2020-07-31","close":14300.0},{"date":"2020-08-03","close":14250.0},{"date":"2020-08-04","close":14250.0},{"date":"2020-08-05","close":14900.0},{"date":"2020-08-06","close":14500.0},{"date":"2020-08-07","close":14800.0},{"date":"2020-08-10","close":15900.0},{"date":"2020-08-11","close":15500.0},{"date":"2020-08-12","close":15300.0},{"date":"2020-08-13","close":15450.0},{"date":"2020-08-14","close":15200.0},{"date":"2020-08-18","close":14350.0},{"date":"2020-08-19","close":14000.0},{"date":"2020-08-20","close":14200.0},{"date":"2020-08-21","close":16250.0},{"date":"2020-08-24","close":16400.0},{"date":"2020-08-25","close":17100.0},{"date":"2020-08-26","close":17050.0},{"date":"2020-08-27","close":17000.0},{"date":"2020-08-28","close":16550.0},{"date":"2020-08-31","close":16650.0},{"date":"2020-09-01","close":16100.0},{"date":"2020-09-02","close":16900.0},{"date":"2020-09-03","close":16750.0},{"date":"2020-09-04","close":16100.0},{"date":"2020-09-07","close":16100.0},{"date":"2020-09-08","close":16150.0},{"date":"2020-09-09","close":15550.0},{"date":"2020-09-10","close":16700.0},{"date":"2020-09-11","close":16300.0},{"date":"2020-09-14","close":16550.0},{"date":"2020-09-15","close":16800.0},{"date":"2020-09-16","close":16450.0},{"date":"2020-09-17","close":17150.0},{"date":"2020-09-18","close":16800.0},{"date":"2020-09-21","close":15900.0},{"date":"2020-09-22","close":15250.0},{"date":"2020-09-23","close":15300.0},{"date":"2020-09-24","close":14850.0},{"date":"2020-09-25","close":15200.0},{"date":"2020-09-28","close":17100.0},{"date":"2020-09-29","close":17200.0},{"date":"2020-10-05","close":17050.0},{"date":"2020-10-06","close":16950.0},{"date":"2020-10-07","close":16900.0},{"date":"2020-10-08","close":16900.0},{"date":"2020-10-12","close":16800.0},{"date":"2020-10-13","close":16500.0},{"date":"2020-10-14","close":15900.0},{"date":"2020-10-15","close":16600.0},{"date":"2020-10-16","close":16400.0},{"date":"2020-10-19","close":16250.0},{"date":"2020-10-20","close":16100.0},{"date":"2020-10-21","close":16150.0},{"date":"2020-10-22","close":15450.0},{"date":"2020-10-23","close":15350.0},{"date":"2020-10-26","close":15000.0},{"date":"2020-10-27","close":15400.0},{"date":"2020-10-28","close":15750.0},{"date":"2020-10-29","close":16200.0},{"date":"2020-10-30","close":15650.0},{"date":"2020-11-02","close":15750.0},{"date":"2020-11-03","close":15700.0},{"date":"2020-11-04","close":15900.0},{"date":"2020-11-05","close":16300.0},{"date":"2020-11-06","close":15900.0},{"date":"2020-11-09","close":16200.0},{"date":"2020-11-10","close":16000.0},{"date":"2020-11-11","close":16850.0},{"date":"2020-11-12","close":16200.0},{"date":"2020-11-13","close":15800.0},{"date":"2020-11-16","close":16300.0},{"date":"2020-11-17","close":15800.0},{"date":"2020-11-18","close":15650.0},{"date":"2020-11-19","close":15700.0},{"date":"2020-11-20","close":15750.0},{"date":"2020-11-23","close":16000.0},{"date":"2020-11-24","close":16150.0},{"date":"2020-11-25","close":15950.0},{"date":"2020-11-26","close":16150.0},{"date":"2020-11-27","close":16450.0},{"date":"2020-11-30","close":16150.0},{"date":"2020-12-01","close":16000.0},{"date":"2020-12-02","close":16050.0},{"date":"2020-12-03","close":15850.0},{"date":"2020-12-04","close":15650.0},{"date":"2020-12-07","close":15750.0},{"date":"2020-12-08","close":15700.0},{"date":"2020-12-09","close":15700.0},{"date":"2020-12-10","close":15700.0},{"date":"2020-12-11","close":15800.0},{"date":"2020-12-14","close":15650.0},{"date":"2020-12-15","close":15650.0},{"date":"2020-12-16","close":15850.0},{"date":"2020-12-17","close":16150.0},{"date":"2020-12-18","close":16200.0},{"date":"2020-12-21","close":16100.0},{"date":"2020-12-22","close":15700.0},{"date":"2020-12-23","close":15800.0},{"date":"2020-12-24","close":15800.0},{"date":"2020-12-28","close":16600.0},{"date":"2020-12-29","close":16750.0},{"date":"2020-12-30","close":17800.0},{"date":"2021-01-04","close":18750.0},{"date":"2021-01-05","close":18700.0},{"date":"2021-01-06","close":18350.0},{"date":"2021-01-07","close":18500.0},{"date":"2021-01-08","close":18200.0},{"date":"2021-01-11","close":17700.0},{"date":"2021-01-12","close":17950.0},{"date":"2021-01-13","close":19550.0},{"date":"2021-01-14","close":22250.0},{"date":"2021-01-15","close":22050.0},{"date":"2021-01-18","close":21950.0},{"date":"2021-01-19","close":21400.0},{"date":"2021-01-20","close":20900.0},{"date":"2021-01-21","close":20850.0},{"date":"2021-01-22","close":20350.0},{"date":"2021-01-25","close":20650.0},{"date":"2021-01-26","close":20100.0},{"date":"2021-01-27","close":19300.0},{"date":"2021-01-28","close":18300.0},{"date":"2021-01-29","close":17200.0},{"date":"2021-02-01","close":17850.0},{"date":"2021-02-02","close":18300.0},{"date":"2021-02-03","close":18350.0},{"date":"2021-02-04","close":19000.0},{"date":"2021-02-05","close":18450.0},{"date":"2021-02-08","close":18650.0},{"date":"2021-02-09","close":18650.0},{"date":"2021-02-10","close":18950.0},{"date":"2021-02-15","close":19350.0},{"date":"2021-02-16","close":19250.0},{"date":"2021-02-17","close":20200.0},{"date":"2021-02-18","close":19550.0},{"date":"2021-02-19","close":19800.0},{"date":"2021-02-22","close":19200.0},{"date":"2021-02-23","close":19100.0},{"date":"2021-02-24","close":18300.0},{"date":"2021-02-25","close":18950.0},{"date":"2021-02-26","close":18400.0},{"date":"2021-03-02","close":18550.0},{"date":"2021-03-03","close":18800.0},{"date":"2021-03-04","close":18600.0},{"date":"2021-03-05","close":18300.0},{"date":"2021-03-08","close":17750.0},{"date":"2021-03-09","close":17500.0},{"date":"2021-03-10","close":17850.0},{"date":"2021-03-11","close":18200.0},{"date":"2021-03-12","close":18700.0},{"date":"2021-03-15","close":18500.0},{"date":"2021-03-16","close":18550.0},{"date":"2021-03-17","close":18250.0},{"date":"2021-03-18","close":18450.0},{"date":"2021-03-19","close":18350.0},{"date":"2021-03-22","close":18800.0},{"date":"2021-03-23","close":18350.0},{"date":"2021-03-24","close":19800.0},{"date":"2021-03-25","close":19950.0},{"date":"2021-03-26","close":19450.0},{"date":"2021-03-29","close":19100.0},{"date":"2021-03-30","close":20050.0},{"date":"2021-03-31","close":19850.0},{"date":"2021-04-01","close":20700.0},{"date":"2021-04-02","close":20800.0},{"date":"2021-04-05","close":20800.0},{"date":"2021-04-06","close":20200.0},{"date":"2021-04-07","close":20600.0},{"date":"2021-04-08","close":20400.0},{"date":"2021-04-09","close":20100.0},{"date":"2021-04-12","close":20550.0},{"date":"2021-04-13","close":20800.0},{"date":"2021-04-14","close":20650.0},{"date":"2021-04-15","close":20450.0},{"date":"2021-04-16","close":19900.0},{"date":"2021-04-19","close":20050.0},{"date":"2021-04-20","close":19650.0},{"date":"2021-04-21","close":19750.0},{"date":"2021-04-22","close":19750.0},{"date":"2021-04-23","close":19750.0},{"date":"2021-04-26","close":20350.0},{"date":"2021-04-27","close":20000.0},{"date":"2021-04-28","close":19800.0},{"date":"2021-04-29","close":20550.0},{"date":"2021-04-30","close":19750.0},{"date":"2021-05-03","close":19700.0},{"date":"2021-05-04","close":19850.0},{"date":"2021-05-06","close":21100.0},{"date":"2021-05-07","close":20850.0},{"date":"2021-05-10","close":20950.0},{"date":"2021-05-11","close":20750.0},{"date":"2021-05-12","close":19500.0},{"date":"2021-05-13","close":19450.0},{"date":"2021-05-14","close":19850.0},{"date":"2021-05-17","close":19700.0},{"date":"2021-05-18","close":19800.0},{"date":"2021-05-20","close":19750.0},{"date":"2021-05-21","close":19250.0},{"date":"2021-05-24","close":18350.0},{"date":"2021-05-25","close":18600.0},{"date":"2021-05-26","close":18700.0},{"date":"2021-05-27","close":18600.0},{"date":"2021-05-28","close":18450.0},{"date":"2021-05-31","close":18400.0},{"date":"2021-06-01","close":18750.0},{"date":"2021-06-02","close":18650.0},{"date":"2021-06-03","close":18950.0},{"date":"2021-06-04","close":18650.0},{"date":"2021-06-07","close":18550.0},{"date":"2021-06-08","close":18750.0},{"date":"2021-06-09","close":18950.0},{"date":"2021-06-10","close":19550.0},{"date":"2021-06-11","close":20450.0},{"date":"2021-06-14","close":20450.0},{"date":"2021-06-15","close":21050.0},{"date":"2021-06-16","close":21900.0},{"date":"2021-06-17","close":22800.0},{"date":"2021-06-18","close":22850.0},{"date":"2021-06-21","close":22950.0},{"date":"2021-06-22","close":22700.0},{"date":"2021-06-23","close":22350.0},{"date":"2021-06-24","close":21150.0},{"date":"2021-06-25","close":21500.0},{"date":"2021-06-28","close":21900.0},{"date":"2021-06-29","close":24100.0},{"date":"2021-06-30","close":24050.0},{"date":"2021-07-01","close":23600.0},{"date":"2021-07-02","close":23300.0},{"date":"2021-07-05","close":23450.0},{"date":"2021-07-06","close":22900.0},{"date":"2021-07-07","close":22850.0},{"date":"2021-07-08","close":22750.0},{"date":"2021-07-09","close":22650.0},{"date":"2021-07-12","close":22300.0},{"date":"2021-07-13","close":22950.0},{"date":"2021-07-14","close":22600.0},{"date":"2021-07-15","close":23650.0},{"date":"2021-07-16","close":24000.0},{"date":"2021-07-19","close":25400.0},{"date":"2021-07-20","close":24600.0},{"date":"2021-07-21","close":25700.0},{"date":"2021-07-22","close":25500.0},{"date":"2021-07-23","close":25900.0},{"date":"2021-07-26","close":24850.0},{"date":"2021-07-27","close":24550.0},{"date":"2021-07-28","close":24600.0},{"date":"2021-07-29","close":25050.0},{"date":"2021-07-30","close":25750.0},{"date":"2021-08-02","close":25650.0},{"date":"2021-08-03","close":26550.0},{"date":"2021-08-04","close":26150.0},{"date":"2021-08-05","close":26050.0},{"date":"2021-08-06","close":26600.0},{"date":"2021-08-09","close":26950.0},{"date":"2021-08-10","close":27000.0},{"date":"2021-08-11","close":27900.0},{"date":"2021-08-12","close":32100.0},{"date":"2021-08-13","close":32500.0},{"date":"2021-08-17","close":30750.0},{"date":"2021-08-18","close":30150.0},{"date":"2021-08-19","close":29700.0},{"date":"2021-08-20","close":29200.0},{"date":"2021-08-23","close":29300.0},{"date":"2021-08-24","close":28950.0},{"date":"2021-08-25","close":29000.0},{"date":"2021-08-26","close":28400.0},{"date":"2021-08-27","close":28550.0},{"date":"2021-08-30","close":28400.0},{"date":"2021-08-31","close":29600.0},{"date":"2021-09-01","close":29750.0},{"date":"2021-09-02","close":28800.0},{"date":"2021-09-03","close":28950.0},{"date":"2021-09-06","close":29500.0},{"date":"2021-09-07","close":30650.0},{"date":"2021-09-08","close":30000.0},{"date":"2021-09-09","close":29200.0},{"date":"2021-09-10","close":28650.0},{"date":"2021-09-13","close":28450.0},{"date":"2021-09-14","close":31950.0},{"date":"2021-09-15","close":30700.0},{"date":"2021-09-16","close":31650.0},{"date":"2021-09-17","close":30250.0},{"date":"2021-09-23","close":29850.0},{"date":"2021-09-24","close":29850.0},{"date":"2021-09-27","close":29800.0},{"date":"2021-09-28","close":26750.0},{"date":"2021-09-29","close":26200.0},{"date":"2021-09-30","close":26800.0},{"date":"2021-10-01","close":25150.0},{"date":"2021-10-05","close":24750.0},{"date":"2021-10-06","close":23700.0},{"date":"2021-10-07","close":24500.0},{"date":"2021-10-08","close":23600.0},{"date":"2021-10-12","close":22650.0},{"date":"2021-10-13","close":22750.0},{"date":"2021-10-14","close":23800.0},{"date":"2021-10-15","close":25450.0},{"date":"2021-10-18","close":26200.0},{"date":"2021-10-19","close":26450.0},{"date":"2021-10-20","close":25900.0},{"date":"2021-10-21","close":24850.0},{"date":"2021-10-22","close":24650.0},{"date":"2021-10-25","close":24500.0},{"date":"2021-10-26","close":24500.0},{"date":"2021-10-27","close":24100.0},{"date":"2021-10-28","close":24800.0},{"date":"2021-10-29","close":23850.0},{"date":"2021-11-01","close":23550.0},{"date":"2021-11-02","close":24050.0},{"date":"2021-11-03","close":24150.0},{"date":"2021-11-04","close":23800.0},{"date":"2021-11-05","close":23700.0},{"date":"2021-11-08","close":23600.0},{"date":"2021-11-09","close":23500.0},{"date":"2021-11-10","close":22200.0},{"date":"2021-11-11","close":22050.0},{"date":"2021-11-12","close":23250.0},{"date":"2021-11-15","close":28250.0},{"date":"2021-11-16","close":27900.0},{"date":"2021-11-17","close":28650.0},{"date":"2021-11-18","close":31300.0},{"date":"2021-11-19","close":35350.0},{"date":"2021-11-22","close":34300.0},{"date":"2021-11-23","close":31700.0},{"date":"2021-11-24","close":33050.0},{"date":"2021-11-25","close":31050.0},{"date":"2021-11-26","close":31100.0},{"date":"2021-11-29","close":30050.0},{"date":"2021-11-30","close":28300.0},{"date":"2021-12-01","close":29100.0},{"date":"2021-12-02","close":29600.0},{"date":"2021-12-03","close":29300.0},{"date":"2021-12-06","close":28950.0},{"date":"2021-12-07","close":29950.0},{"date":"2021-12-08","close":29500.0},{"date":"2021-12-09","close":28900.0},{"date":"2021-12-10","close":27950.0},{"date":"2021-12-13","close":27850.0},{"date":"2021-12-14","close":27050.0},{"date":"2021-12-15","close":26900.0},{"date":"2021-12-16","close":26800.0},{"date":"2021-12-17","close":26200.0},{"date":"2021-12-20","close":25750.0},{"date":"2021-12-21","close":26250.0},{"date":"2021-12-22","close":26500.0},{"date":"2021-12-23","close":29100.0},{"date":"2021-12-24","close":28650.0},{"date":"2021-12-27","close":29450.0},{"date":"2021-12-28","close":29650.0},{"date":"2021-12-29","close":30600.0},{"date":"2021-12-30","close":30850.0},{"date":"2022-01-03","close":30150.0},{"date":"2022-01-04","close":29300.0},{"date":"2022-01-05","close":27950.0},{"date":"2022-01-06","close":27450.0},{"date":"2022-01-07","close":29600.0},{"date":"2022-01-10","close":28750.0},{"date":"2022-01-11","close":27800.0},{"date":"2022-01-12","close":29100.0},{"date":"2022-01-13","close":29700.0},{"date":"2022-01-14","close":28800.0},{"date":"2022-01-17","close":28450.0},{"date":"2022-01-18","close":28800.0},{"date":"2022-01-19","close":30600.0},{"date":"2022-01-20","close":32650.0},{"date":"2022-01-21","close":31100.0},{"date":"2022-01-24","close":32050.0},{"date":"2022-01-25","close":32700.0},{"date":"2022-01-26","close":30300.0},{"date":"2022-01-27","close":30300.0},{"date":"2022-01-28","close":29300.0},{"date":"2022-02-03","close":29300.0},{"date":"2022-02-04","close":30600.0},{"date":"2022-02-07","close":30500.0},{"date":"2022-02-08","close":30500.0},{"date":"2022-02-09","close":30500.0},{"date":"2022-02-10","close":32000.0},{"date":"2022-02-11","close":30350.0},{"date":"2022-02-14","close":29150.0},{"date":"2022-02-15","close":27950.0},{"date":"2022-02-16","close":29550.0},{"date":"2022-02-17","close":30000.0},{"date":"2022-02-18","close":30000.0},{"date":"2022-02-21","close":29850.0},{"date":"2022-02-22","close":29200.0},{"date":"2022-02-23","close":28700.0},{"date":"2022-02-24","close":27400.0},{"date":"2022-02-25","close":27900.0},{"date":"2022-02-28","close":27900.0},{"date":"2022-03-02","close":28050.0},{"date":"2022-03-03","close":28400.0},{"date":"2022-03-04","close":28400.0},{"date":"2022-03-07","close":27150.0},{"date":"2022-03-08","close":26450.0},{"date":"2022-03-10","close":26450.0},{"date":"2022-03-11","close":25900.0},{"date":"2022-03-14","close":24300.0},{"date":"2022-03-15","close":24300.0},{"date":"2022-03-16","close":24300.0},{"date":"2022-03-17","close":24300.0},{"date":"2022-03-18","close":25900.0},{"date":"2022-03-21","close":25900.0},{"date":"2022-03-22","close":26250.0},{"date":"2022-03-23","close":26000.0},{"date":"2022-03-24","close":25800.0},{"date":"2022-03-25","close":27700.0},{"date":"2022-03-28","close":27050.0},{"date":"2022-03-29","close":26850.0},{"date":"2022-03-30","close":26850.0},{"date":"2022-03-31","close":27000.0},{"date":"2022-04-01","close":26300.0},{"date":"2022-04-04","close":26350.0},{"date":"2022-04-05","close":26700.0},{"date":"2022-04-06","close":26100.0},{"date":"2022-04-07","close":25150.0},{"date":"2022-04-08","close":25800.0},{"date":"2022-04-11","close":25300.0},{"date":"2022-04-12","close":25350.0},{"date":"2022-04-13","close":25350.0},{"date":"2022-04-14","close":25750.0},{"date":"2022-04-15","close":25200.0},{"date":"2022-04-18","close":25000.0},{"date":"2022-04-19","close":25350.0},{"date":"2022-04-20","close":25350.0},{"date":"2022-04-21","close":25050.0},{"date":"2022-04-22","close":24700.0},{"date":"2022-04-25","close":23800.0},{"date":"2022-04-26","close":23600.0},{"date":"2022-04-27","close":23200.0},{"date":"2022-04-28","close":22700.0},{"date":"2022-04-29","close":23450.0},{"date":"2022-05-02","close":23450.0},{"date":"2022-05-03","close":23500.0},{"date":"2022-05-04","close":23550.0},{"date":"2022-05-06","close":23350.0},{"date":"2022-05-09","close":23300.0},{"date":"2022-05-10","close":23800.0},{"date":"2022-05-11","close":22850.0},{"date":"2022-05-12","close":21600.0},{"date":"2022-05-13","close":21550.0},{"date":"2022-05-16","close":21300.0},{"date":"2022-05-17","close":22150.0},{"date":"2022-05-18","close":21350.0},{"date":"2022-05-19","close":21000.0},{"date":"2022-05-20","close":21300.0},{"date":"2022-05-23","close":22000.0},{"date":"2022-05-24","close":20950.0},{"date":"2022-05-25","close":20800.0},{"date":"2022-05-26","close":20750.0},{"date":"2022-05-27","close":20600.0},{"date":"2022-05-30","close":21350.0},{"date":"2022-05-31","close":21000.0},{"date":"2022-06-02","close":20700.0},{"date":"2022-06-03","close":20700.0},{"date":"2022-06-07","close":19950.0},{"date":"2022-06-08","close":19850.0},{"date":"2022-06-09","close":19900.0},{"date":"2022-06-10","close":19350.0},{"date":"2022-06-13","close":18150.0},{"date":"2022-06-14","close":17950.0},{"date":"2022-06-15","close":17200.0},{"date":"2022-06-16","close":17000.0},{"date":"2022-06-17","close":16950.0},{"date":"2022-06-20","close":16100.0},{"date":"2022-06-21","close":16000.0},{"date":"2022-06-22","close":14850.0},{"date":"2022-06-23","close":14500.0},{"date":"2022-06-24","close":15300.0},{"date":"2022-06-27","close":15800.0},{"date":"2022-06-28","close":16200.0},{"date":"2022-06-29","close":16050.0},{"date":"2022-06-30","close":15300.0},{"date":"2022-07-01","close":14950.0},{"date":"2022-07-04","close":14900.0},{"date":"2022-07-05","close":15200.0},{"date":"2022-07-06","close":14950.0},{"date":"2022-07-07","close":15500.0},{"date":"2022-07-08","close":15650.0},{"date":"2022-07-11","close":15550.0},{"date":"2022-07-12","close":14850.0},{"date":"2022-07-13","close":15150.0},{"date":"2022-07-14","close":15100.0},{"date":"2022-07-15","close":15550.0},{"date":"2022-07-18","close":15800.0},{"date":"2022-07-19","close":15850.0},{"date":"2022-07-20","close":15700.0},{"date":"2022-07-21","close":15900.0},{"date":"2022-07-22","close":15700.0},{"date":"2022-07-25","close":15500.0},{"date":"2022-07-26","close":15650.0},{"date":"2022-07-27","close":15800.0},{"date":"2022-07-28","close":15750.0},{"date":"2022-07-29","close":16050.0},{"date":"2022-08-01","close":16000.0},{"date":"2022-08-02","close":15700.0},{"date":"2022-08-03","close":15750.0},{"date":"2022-08-04","close":16200.0},{"date":"2022-08-05","close":16050.0},{"date":"2022-08-08","close":16000.0},{"date":"2022-08-09","close":15950.0},{"date":"2022-08-10","close":15550.0},{"date":"2022-08-11","close":16000.0},{"date":"2022-08-12","close":16500.0},{"date":"2022-08-16","close":16850.0},{"date":"2022-08-17","close":16750.0},{"date":"2022-08-18","close":16750.0},{"date":"2022-08-19","close":16650.0},{"date":"2022-08-22","close":16100.0},{"date":"2022-08-23","close":15900.0},{"date":"2022-08-24","close":15650.0},{"date":"2022-08-25","close":16300.0},{"date":"2022-08-26","close":16800.0},{"date":"2022-08-29","close":15750.0},{"date":"2022-08-30","close":16300.0},{"date":"2022-08-31","close":20050.0},{"date":"2022-09-01","close":20650.0},{"date":"2022-09-02","close":20200.0},{"date":"2022-09-05","close":20850.0},{"date":"2022-09-06","close":21250.0},{"date":"2022-09-07","close":21500.0},{"date":"2022-09-08","close":20850.0},{"date":"2022-09-13","close":20600.0},{"date":"2022-09-14","close":20700.0},{"date":"2022-09-15","close":22950.0},{"date":"2022-09-16","close":21450.0},{"date":"2022-09-19","close":18850.0},{"date":"2022-09-20","close":19100.0},{"date":"2022-09-21","close":20050.0},{"date":"2022-09-22","close":20350.0},{"date":"2022-09-23","close":19000.0},{"date":"2022-09-26","close":17450.0},{"date":"2022-09-27","close":17550.0},{"date":"2022-09-28","close":16250.0},{"date":"2022-09-29","close":15550.0},{"date":"2022-09-30","close":15300.0},{"date":"2022-10-04","close":16300.0},{"date":"2022-10-05","close":15750.0},{"date":"2022-10-06","close":17100.0},{"date":"2022-10-07","close":16750.0},{"date":"2022-10-11","close":16000.0},{"date":"2022-10-12","close":15750.0},{"date":"2022-10-13","close":15000.0},{"date":"2022-10-14","close":15950.0},{"date":"2022-10-17","close":16250.0},{"date":"2022-10-18","close":16400.0},{"date":"2022-10-19","close":16050.0},{"date":"2022-10-20","close":16000.0},{"date":"2022-10-21","close":16000.0},{"date":"2022-10-24","close":16450.0},{"date":"2022-10-25","close":16300.0},{"date":"2022-10-26","close":15700.0},{"date":"2022-10-27","close":16950.0},{"date":"2022-10-28","close":17050.0},{"date":"2022-10-31","close":17450.0},{"date":"2022-11-01","close":17500.0},{"date":"2022-11-02","close":17200.0},{"date":"2022-11-03","close":17650.0},{"date":"2022-11-04","close":18000.0},{"date":"2022-11-07","close":17900.0},{"date":"2022-11-08","close":18100.0},{"date":"2022-11-09","close":17850.0},{"date":"2022-11-10","close":17450.0},{"date":"2022-11-11","close":18250.0},{"date":"2022-11-14","close":17150.0},{"date":"2022-11-15","close":17750.0},{"date":"2022-11-16","close":17550.0},{"date":"2022-11-17","close":17100.0},{"date":"2022-11-18","close":16900.0},{"date":"2022-11-21","close":16350.0},{"date":"2022-11-22","close":16250.0},{"date":"2022-11-23","close":16450.0},{"date":"2022-11-24","close":17100.0},{"date":"2022-11-25","close":17000.0},{"date":"2022-11-28","close":16650.0},{"date":"2022-11-29","close":16750.0},{"date":"2022-11-30","close":16650.0},{"date":"2022-12-01","close":16850.0},{"date":"2022-12-02","close":17000.0},{"date":"2022-12-05","close":16800.0},{"date":"2022-12-06","close":16450.0},{"date":"2022-12-07","close":16400.0},{"date":"2022-12-08","close":16500.0},{"date":"2022-12-09","close":16350.0},{"date":"2022-12-12","close":15850.0},{"date":"2022-12-13","close":15500.0},{"date":"2022-12-14","close":16000.0},{"date":"2022-12-15","close":15900.0},{"date":"2022-12-16","close":15450.0},{"date":"2022-12-19","close":15200.0},{"date":"2022-12-20","close":14750.0},{"date":"2022-12-21","close":14650.0},{"date":"2022-12-22","close":14750.0},{"date":"2022-12-23","close":14000.0},{"date":"2022-12-26","close":14100.0},{"date":"2022-12-27","close":14200.0},{"date":"2022-12-28","close":14150.0},{"date":"2022-12-29","close":13500.0},{"date":"2023-01-02","close":13250.0},{"date":"2023-01-03","close":13600.0},{"date":"2023-01-04","close":13850.0},{"date":"2023-01-05","close":13700.0},{"date":"2023-01-06","close":14050.0},{"date":"2023-01-09","close":14350.0},{"date":"2023-01-10","close":14400.0},{"date":"2023-01-11","close":14550.0},{"date":"2023-01-12","close":14450.0},{"date":"2023-01-13","close":14450.0},{"date":"2023-01-16","close":14450.0},{"date":"2023-01-17","close":14150.0},{"date":"2023-01-18","close":13950.0},{"date":"2023-01-19","close":13950.0},{"date":"2023-01-20","close":14150.0},{"date":"2023-01-25","close":14500.0},{"date":"2023-01-26","close":14770.0},{"date":"2023-01-27","close":14700.0},{"date":"2023-01-30","close":14460.0},{"date":"2023-01-31","close":14400.0},{"date":"2023-02-01","close":14620.0},{"date":"2023-02-02","close":14980.0},{"date":"2023-02-03","close":14870.0},{"date":"2023-02-06","close":15200.0},{"date":"2023-02-07","close":15200.0},{"date":"2023-02-08","close":15700.0},{"date":"2023-02-09","close":15920.0},{"date":"2023-02-10","close":15720.0},{"date":"2023-02-13","close":15330.0},{"date":"2023-02-14","close":15720.0},{"date":"2023-02-15","close":15630.0},{"date":"2023-02-16","close":16150.0},{"date":"2023-02-17","close":15740.0},{"date":"2023-02-20","close":15860.0},{"date":"2023-02-21","close":15950.0},{"date":"2023-02-22","close":15730.0},{"date":"2023-02-23","close":15530.0},{"date":"2023-02-24","close":15170.0},{"date":"2023-02-27","close":15070.0},{"date":"2023-02-28","close":16510.0},{"date":"2023-03-02","close":16720.0},{"date":"2023-03-03","close":17560.0},{"date":"2023-03-06","close":18810.0},{"date":"2023-03-07","close":18880.0},{"date":"2023-03-08","close":19040.0},{"date":"2023-03-09","close":18600.0},{"date":"2023-03-10","close":17650.0},{"date":"2023-03-13","close":17340.0},{"date":"2023-03-14","close":16000.0},{"date":"2023-03-15","close":16650.0},{"date":"2023-03-16","close":17790.0},{"date":"2023-03-17","close":18000.0},{"date":"2023-03-20","close":18200.0},{"date":"2023-03-21","close":18260.0},{"date":"2023-03-22","close":18920.0},{"date":"2023-03-23","close":18840.0},{"date":"2023-03-24","close":19300.0},{"date":"2023-03-27","close":19540.0},{"date":"2023-03-28","close":19760.0},{"date":"2023-03-29","close":21400.0},{"date":"2023-03-30","close":20800.0},{"date":"2023-03-31","close":19510.0},{"date":"2023-04-03","close":19580.0},{"date":"2023-04-04","close":18790.0},{"date":"2023-04-05","close":19430.0},{"date":"2023-04-06","close":20500.0},{"date":"2023-04-07","close":24050.0},{"date":"2023-04-10","close":24600.0},{"date":"2023-04-11","close":24250.0},{"date":"2023-04-12","close":23450.0},{"date":"2023-04-13","close":24300.0},{"date":"2023-04-14","close":23950.0},{"date":"2023-04-17","close":23100.0},{"date":"2023-04-18","close":22400.0},{"date":"2023-04-19","close":23850.0},{"date":"2023-04-20","close":22950.0},{"date":"2023-04-21","close":23650.0},{"date":"2023-04-24","close":22700.0},{"date":"2023-04-25","close":20600.0},{"date":"2023-04-26","close":19950.0},{"date":"2023-04-27","close":20550.0},{"date":"2023-04-28","close":20000.0},{"date":"2023-05-02","close":20150.0},{"date":"2023-05-03","close":19840.0},{"date":"2023-05-04","close":19200.0},{"date":"2023-05-08","close":19000.0},{"date":"2023-05-09","close":18680.0},{"date":"2023-05-10","close":18130.0},{"date":"2023-05-11","close":18150.0},{"date":"2023-05-12","close":18000.0},{"date":"2023-05-15","close":17880.0},{"date":"2023-05-16","close":17950.0},{"date":"2023-05-17","close":18260.0},{"date":"2023-05-18","close":18550.0},{"date":"2023-05-19","close":18350.0},{"date":"2023-05-22","close":18690.0},{"date":"2023-05-23","close":18850.0},{"date":"2023-05-24","close":18760.0},{"date":"2023-05-25","close":18330.0},{"date":"2023-05-26","close":18480.0},{"date":"2023-05-30","close":19500.0},{"date":"2023-05-31","close":19190.0},{"date":"2023-06-01","close":19120.0},{"date":"2023-06-02","close":18990.0},{"date":"2023-06-05","close":19060.0},{"date":"2023-06-07","close":19050.0},{"date":"2023-06-08","close":18680.0},{"date":"2023-06-09","close":19110.0},{"date":"2023-06-12","close":19190.0},{"date":"2023-06-13","close":19260.0},{"date":"2023-06-14","close":19010.0},{"date":"2023-06-15","close":19440.0},{"date":"2023-06-16","close":19550.0},{"date":"2023-06-19","close":19210.0},{"date":"2023-06-20","close":18870.0},{"date":"2023-06-21","close":18230.0},{"date":"2023-06-22","close":18150.0},{"date":"2023-06-23","close":18140.0},{"date":"2023-06-26","close":18150.0},{"date":"2023-06-27","close":18090.0},{"date":"2023-06-28","close":17910.0},{"date":"2023-06-29","close":17850.0},{"date":"2023-06-30","close":17630.0},{"date":"2023-07-03","close":18330.0},{"date":"2023-07-04","close":18940.0},{"date":"2023-07-05","close":19210.0},{"date":"2023-07-06","close":18240.0},{"date":"2023-07-07","close":17820.0},{"date":"2023-07-10","close":17030.0},{"date":"2023-07-11","close":17230.0},{"date":"2023-07-12","close":17540.0},{"date":"2023-07-13","close":17720.0},{"date":"2023-07-14","close":17520.0},{"date":"2023-07-17","close":17770.0},{"date":"2023-07-18","close":17950.0},{"date":"2023-07-19","close":17390.0},{"date":"2023-07-20","close":17470.0},{"date":"2023-07-21","close":17120.0},{"date":"2023-07-24","close":16400.0},{"date":"2023-07-25","close":16000.0},{"date":"2023-07-26","close":15110.0},{"date":"2023-07-27","close":15660.0},{"date":"2023-07-28","close":16350.0},{"date":"2023-07-31","close":16110.0},{"date":"2023-08-01","close":16090.0},{"date":"2023-08-02","close":15680.0},{"date":"2023-08-03","close":15640.0},{"date":"2023-08-04","close":15520.0},{"date":"2023-08-07","close":15310.0},{"date":"2023-08-08","close":15200.0},{"date":"2023-08-09","close":15570.0},{"date":"2023-08-10","close":15350.0},{"date":"2023-08-11","close":15450.0},{"date":"2023-08-14","close":15170.0},{"date":"2023-08-16","close":14640.0},{"date":"2023-08-17","close":14900.0},{"date":"2023-08-18","close":15160.0},{"date":"2023-08-21","close":15030.0},{"date":"2023-08-22","close":14810.0},{"date":"2023-08-23","close":14650.0},{"date":"2023-08-24","close":14950.0},{"date":"2023-08-25","close":14710.0},{"date":"2023-08-28","close":14840.0},{"date":"2023-08-29","close":15010.0},{"date":"2023-08-30","close":15190.0},{"date":"2023-08-31","close":15090.0},{"date":"2023-09-01","close":15630.0},{"date":"2023-09-04","close":15370.0},{"date":"2023-09-05","close":15360.0},{"date":"2023-09-06","close":15230.0},{"date":"2023-09-07","close":15300.0},{"date":"2023-09-08","close":14940.0},{"date":"2023-09-11","close":14630.0},{"date":"2023-09-12","close":14310.0},{"date":"2023-09-13","close":13990.0},{"date":"2023-09-14","close":14300.0},{"date":"2023-09-15","close":14600.0},{"date":"2023-09-18","close":14270.0},{"date":"2023-09-19","close":14030.0},{"date":"2023-09-20","close":14030.0},{"date":"2023-09-21","close":14140.0},{"date":"2023-09-22","close":14020.0},{"date":"2023-09-25","close":14150.0},{"date":"2023-09-26","close":14040.0},{"date":"2023-09-27","close":14470.0},{"date":"2023-10-04","close":14490.0},{"date":"2023-10-05","close":14780.0},{"date":"2023-10-06","close":15140.0},{"date":"2023-10-10","close":15250.0},{"date":"2023-10-11","close":15340.0},{"date":"2023-10-12","close":16000.0},{"date":"2023-10-13","close":15880.0},{"date":"2023-10-16","close":18210.0},{"date":"2023-10-17","close":17980.0},{"date":"2023-10-18","close":19150.0},{"date":"2023-10-19","close":19150.0},{"date":"2023-10-20","close":18540.0},{"date":"2023-10-23","close":17090.0},{"date":"2023-10-24","close":19600.0},{"date":"2023-10-25","close":19180.0},{"date":"2023-10-26","close":18650.0},{"date":"2023-10-27","close":18860.0},{"date":"2023-10-30","close":18990.0},{"date":"2023-10-31","close":18550.0},{"date":"2023-11-01","close":17340.0},{"date":"2023-11-02","close":18000.0},{"date":"2023-11-03","close":18190.0},{"date":"2023-11-06","close":19700.0},{"date":"2023-11-07","close":18910.0},{"date":"2023-11-08","close":18550.0},{"date":"2023-11-09","close":18230.0},{"date":"2023-11-10","close":17440.0},{"date":"2023-11-13","close":17200.0},{"date":"2023-11-14","close":17930.0},{"date":"2023-11-15","close":18260.0},{"date":"2023-11-16","close":18800.0},{"date":"2023-11-17","close":17920.0},{"date":"2023-11-20","close":18160.0},{"date":"2023-11-21","close":17930.0},{"date":"2023-11-22","close":17550.0},{"date":"2023-11-23","close":17250.0},{"date":"2023-11-24","close":17180.0},{"date":"2023-11-27","close":16830.0},{"date":"2023-11-28","close":16840.0},{"date":"2023-11-29","close":16420.0},{"date":"2023-11-30","close":16770.0},{"date":"2023-12-01","close":17170.0},{"date":"2023-12-04","close":19350.0},{"date":"2023-12-05","close":19550.0},{"date":"2023-12-06","close":19270.0},{"date":"2023-12-07","close":18440.0},{"date":"2023-12-08","close":20750.0},{"date":"2023-12-11","close":20350.0},{"date":"2023-12-12","close":20200.0},{"date":"2023-12-13","close":19390.0},{"date":"2023-12-14","close":19410.0},{"date":"2023-12-15","close":20850.0},{"date":"2023-12-18","close":20900.0},{"date":"2023-12-19","close":20200.0},{"date":"2023-12-20","close":20150.0},{"date":"2023-12-21","close":19620.0},{"date":"2023-12-22","close":19200.0},{"date":"2023-12-26","close":18340.0},{"date":"2023-12-27","close":18730.0},{"date":"2023-12-28","close":18690.0},{"date":"2024-01-02","close":18990.0},{"date":"2024-01-03","close":18580.0},{"date":"2024-01-04","close":18540.0},{"date":"2024-01-05","close":19300.0},{"date":"2024-01-08","close":19430.0},{"date":"2024-01-09","close":19280.0},{"date":"2024-01-10","close":19310.0},{"date":"2024-01-11","close":19290.0},{"date":"2024-01-12","close":18770.0},{"date":"2024-01-15","close":19950.0},{"date":"2024-01-16","close":20100.0},{"date":"2024-01-17","close":19380.0},{"date":"2024-01-18","close":19960.0},{"date":"2024-01-19","close":21600.0},{"date":"2024-01-22","close":20200.0},{"date":"2024-01-23","close":19500.0},{"date":"2024-01-24","close":19070.0},{"date":"2024-01-25","close":18260.0},{"date":"2024-01-26","close":18640.0},{"date":"2024-01-29","close":19070.0},{"date":"2024-01-30","close":18540.0},{"date":"2024-01-31","close":18580.0},{"date":"2024-02-01","close":18370.0},{"date":"2024-02-02","close":19060.0},{"date":"2024-02-05","close":19200.0},{"date":"2024-02-06","close":20750.0},{"date":"2024-02-07","close":19990.0},{"date":"2024-02-08","close":20650.0},{"date":"2024-02-13","close":20900.0},{"date":"2024-02-14","close":23850.0},{"date":"2024-02-15","close":23950.0},{"date":"2024-02-16","close":26400.0},{"date":"2024-02-19","close":25300.0},{"date":"2024-02-20","close":31450.0},{"date":"2024-02-21","close":29750.0},{"date":"2024-02-22","close":26050.0},{"date":"2024-02-23","close":28200.0},{"date":"2024-02-26","close":28250.0},{"date":"2024-02-27","close":27900.0},{"date":"2024-02-28","close":26850.0},{"date":"2024-02-29","close":29750.0},{"date":"2024-03-04","close":38650.0},{"date":"2024-03-05","close":37600.0},{"date":"2024-03-06","close":34950.0},{"date":"2024-03-07","close":33450.0},{"date":"2024-03-08","close":32500.0},{"date":"2024-03-11","close":32600.0},{"date":"2024-03-12","close":32900.0},{"date":"2024-03-13","close":32200.0},{"date":"2024-03-14","close":31050.0},{"date":"2024-03-15","close":32600.0},{"date":"2024-03-18","close":34500.0},{"date":"2024-03-19","close":34500.0},{"date":"2024-03-20","close":35000.0},{"date":"2024-03-21","close":36500.0},{"date":"2024-03-22","close":35800.0},{"date":"2024-03-25","close":40300.0},{"date":"2024-03-26","close":42350.0},{"date":"2024-03-27","close":40000.0},{"date":"2024-03-28","close":44000.0},{"date":"2024-03-29","close":40450.0},{"date":"2024-04-01","close":39300.0},{"date":"2024-04-02","close":38900.0},{"date":"2024-04-03","close":39350.0},{"date":"2024-04-04","close":37700.0},{"date":"2024-04-05","close":38150.0},{"date":"2024-04-08","close":37450.0},{"date":"2024-04-09","close":40050.0},{"date":"2024-04-11","close":40700.0},{"date":"2024-04-12","close":40100.0},{"date":"2024-04-15","close":40500.0},{"date":"2024-04-16","close":40150.0},{"date":"2024-04-17","close":38100.0},{"date":"2024-04-18","close":38100.0},{"date":"2024-04-19","close":35950.0},{"date":"2024-04-22","close":36550.0},{"date":"2024-04-23","close":37300.0},{"date":"2024-04-24","close":41100.0},{"date":"2024-04-25","close":40400.0},{"date":"2024-04-26","close":38700.0},{"date":"2024-04-29","close":40400.0},{"date":"2024-04-30","close":40850.0},{"date":"2024-05-02","close":44500.0},{"date":"2024-05-03","close":41750.0},{"date":"2024-05-07","close":39600.0},{"date":"2024-05-08","close":39000.0},{"date":"2024-05-09","close":38500.0},{"date":"2024-05-10","close":37450.0},{"date":"2024-05-13","close":37550.0},{"date":"2024-05-14","close":38600.0},{"date":"2024-05-16","close":38100.0},{"date":"2024-05-17","close":37550.0},{"date":"2024-05-20","close":36850.0},{"date":"2024-05-21","close":35750.0},{"date":"2024-05-22","close":35200.0},{"date":"2024-05-23","close":36450.0},{"date":"2024-05-24","close":34700.0},{"date":"2024-05-27","close":35500.0},{"date":"2024-05-28","close":36550.0},{"date":"2024-05-29","close":36150.0},{"date":"2024-05-30","close":35550.0},{"date":"2024-05-31","close":35800.0},{"date":"2024-06-03","close":35400.0},{"date":"2024-06-04","close":38350.0},{"date":"2024-06-05","close":39100.0},{"date":"2024-06-07","close":41300.0},{"date":"2024-06-10","close":51000.0},{"date":"2024-06-11","close":52300.0},{"date":"2024-06-12","close":50300.0},{"date":"2024-06-13","close":57700.0},{"date":"2024-06-14","close":57100.0},{"date":"2024-06-17","close":54300.0},{"date":"2024-06-18","close":54100.0},{"date":"2024-06-19","close":61200.0},{"date":"2024-06-20","close":58800.0},{"date":"2024-06-21","close":61400.0},{"date":"2024-06-24","close":57700.0},{"date":"2024-06-25","close":54000.0},{"date":"2024-06-26","close":51200.0},{"date":"2024-06-27","close":52500.0},{"date":"2024-06-28","close":54100.0},{"date":"2024-07-01","close":54700.0},{"date":"2024-07-02","close":51800.0},{"date":"2024-07-03","close":54400.0},{"date":"2024-07-04","close":54300.0},{"date":"2024-07-05","close":54100.0},{"date":"2024-07-08","close":53100.0},{"date":"2024-07-09","close":55500.0},{"date":"2024-07-10","close":53500.0},{"date":"2024-07-11","close":51500.0},{"date":"2024-07-12","close":50000.0},{"date":"2024-07-15","close":48200.0},{"date":"2024-07-16","close":45150.0},{"date":"2024-07-17","close":46200.0},{"date":"2024-07-18","close":44200.0},{"date":"2024-07-19","close":44500.0},{"date":"2024-07-22","close":41950.0},{"date":"2024-07-23","close":40600.0},{"date":"2024-07-24","close":40700.0},{"date":"2024-07-25","close":40100.0},{"date":"2024-07-26","close":39200.0},{"date":"2024-07-29","close":40050.0},{"date":"2024-07-30","close":39650.0},{"date":"2024-07-31","close":40550.0},{"date":"2024-08-01","close":41850.0},{"date":"2024-08-02","close":39700.0},{"date":"2024-08-05","close":34800.0},{"date":"2024-08-06","close":36800.0},{"date":"2024-08-07","close":38150.0},{"date":"2024-08-08","close":36650.0},{"date":"2024-08-09","close":37750.0},{"date":"2024-08-12","close":38750.0},{"date":"2024-08-13","close":38550.0},{"date":"2024-08-14","close":39900.0},{"date":"2024-08-16","close":41250.0},{"date":"2024-08-19","close":39100.0},{"date":"2024-08-20","close":40400.0},{"date":"2024-08-21","close":38950.0},{"date":"2024-08-22","close":42000.0},{"date":"2024-08-23","close":41400.0},{"date":"2024-08-26","close":41500.0},{"date":"2024-08-27","close":42700.0},{"date":"2024-08-28","close":42500.0},{"date":"2024-08-29","close":45450.0},{"date":"2024-08-30","close":46350.0},{"date":"2024-09-02","close":45850.0},{"date":"2024-09-03","close":44950.0},{"date":"2024-09-04","close":41750.0},{"date":"2024-09-05","close":41850.0},{"date":"2024-09-06","close":39250.0},{"date":"2024-09-09","close":38350.0},{"date":"2024-09-10","close":38200.0},{"date":"2024-09-11","close":39200.0},{"date":"2024-09-12","close":40650.0},{"date":"2024-09-13","close":40700.0},{"date":"2024-09-19","close":40500.0},{"date":"2024-09-20","close":42500.0},{"date":"2024-09-23","close":43400.0},{"date":"2024-09-24","close":44450.0},{"date":"2024-09-25","close":43100.0},{"date":"2024-09-26","close":45100.0},{"date":"2024-09-27","close":44500.0},{"date":"2024-09-30","close":45000.0},{"date":"2024-10-02","close":44950.0},{"date":"2024-10-04","close":43500.0},{"date":"2024-10-07","close":44300.0},{"date":"2024-10-08","close":46750.0},{"date":"2024-10-10","close":47150.0},{"date":"2024-10-11","close":45150.0},{"date":"2024-10-14","close":43050.0},{"date":"2024-10-15","close":42050.0},{"date":"2024-10-16","close":41200.0},{"date":"2024-10-17","close":40450.0},{"date":"2024-10-18","close":39200.0},{"date":"2024-10-21","close":39050.0},{"date":"2024-10-22","close":37700.0},{"date":"2024-10-23","close":38100.0},{"date":"2024-10-24","close":36300.0},{"date":"2024-10-25","close":35550.0},{"date":"2024-10-28","close":36950.0},{"date":"2024-10-29","close":35850.0},{"date":"2024-10-30","close":35850.0},{"date":"2024-10-31","close":37800.0},{"date":"2024-11-01","close":40300.0},{"date":"2024-11-04","close":40700.0},{"date":"2024-11-05","close":40100.0},{"date":"2024-11-06","close":39050.0},{"date":"2024-11-07","close":38200.0},{"date":"2024-11-08","close":39600.0},{"date":"2024-11-11","close":37400.0},{"date":"2024-11-12","close":36350.0},{"date":"2024-11-13","close":33250.0},{"date":"2024-11-14","close":31400.0},{"date":"2024-11-15","close":29950.0},{"date":"2024-11-18","close":30450.0},{"date":"2024-11-19","close":29850.0},{"date":"2024-11-20","close":30800.0},{"date":"2024-11-21","close":30750.0},{"date":"2024-11-22","close":32250.0},{"date":"2024-11-25","close":33600.0},{"date":"2024-11-26","close":32600.0},{"date":"2024-11-27","close":32650.0},{"date":"2024-11-28","close":33200.0},{"date":"2024-11-29","close":31350.0},{"date":"2024-12-02","close":30600.0},{"date":"2024-12-03","close":33500.0},{"date":"2024-12-04","close":32350.0},{"date":"2024-12-05","close":31100.0},{"date":"2024-12-06","close":31800.0},{"date":"2024-12-09","close":27800.0},{"date":"2024-12-10","close":29900.0},{"date":"2024-12-11","close":30600.0},{"date":"2024-12-12","close":35400.0},{"date":"2024-12-13","close":33050.0},{"date":"2024-12-16","close":33300.0},{"date":"2024-12-17","close":31950.0},{"date":"2024-12-18","close":32450.0},{"date":"2024-12-19","close":31450.0},{"date":"2024-12-20","close":30200.0},{"date":"2024-12-23","close":31100.0},{"date":"2024-12-24","close":30650.0},{"date":"2024-12-26","close":29750.0},{"date":"2024-12-27","close":28800.0},{"date":"2024-12-30","close":29650.0},{"date":"2025-01-02","close":30250.0},{"date":"2025-01-03","close":31250.0},{"date":"2025-01-06","close":31350.0},{"date":"2025-01-07","close":30900.0},{"date":"2025-01-08","close":32100.0},{"date":"2025-01-09","close":32850.0},{"date":"2025-01-10","close":34950.0},{"date":"2025-01-13","close":33050.0},{"date":"2025-01-14","close":34250.0},{"date":"2025-01-15","close":34750.0},{"date":"2025-01-16","close":36100.0},{"date":"2025-01-17","close":36100.0},{"date":"2025-01-20","close":36800.0},{"date":"2025-01-21","close":35400.0},{"date":"2025-01-22","close":35600.0},{"date":"2025-01-23","close":34450.0},{"date":"2025-01-24","close":34000.0},{"date":"2025-01-31","close":34300.0},{"date":"2025-02-03","close":31800.0},{"date":"2025-02-04","close":31400.0},{"date":"2025-02-05","close":33150.0},{"date":"2025-02-06","close":35000.0},{"date":"2025-02-07","close":36100.0},{"date":"2025-02-10","close":35500.0},{"date":"2025-02-11","close":34600.0},{"date":"2025-02-12","close":34600.0},{"date":"2025-02-13","close":36100.0},{"date":"2025-02-14","close":34600.0},{"date":"2025-02-17","close":35100.0},{"date":"2025-02-18","close":34050.0},{"date":"2025-02-19","close":37100.0},{"date":"2025-02-20","close":37150.0},{"date":"2025-02-21","close":37600.0},{"date":"2025-02-24","close":36850.0},{"date":"2025-02-25","close":34750.0},{"date":"2025-02-26","close":33950.0},{"date":"2025-02-27","close":33550.0},{"date":"2025-02-28","close":32500.0},{"date":"2025-03-04","close":30550.0},{"date":"2025-03-05","close":30050.0},{"date":"2025-03-06","close":28650.0},{"date":"2025-03-07","close":28700.0},{"date":"2025-03-10","close":27650.0},{"date":"2025-03-11","close":26900.0},{"date":"2025-03-12","close":26800.0},{"date":"2025-03-13","close":26100.0},{"date":"2025-03-14","close":25250.0},{"date":"2025-03-17","close":26250.0},{"date":"2025-03-18","close":25600.0},{"date":"2025-03-19","close":24850.0},{"date":"2025-03-20","close":24150.0},{"date":"2025-03-21","close":24800.0},{"date":"2025-03-24","close":23400.0},{"date":"2025-03-25","close":22100.0},{"date":"2025-03-26","close":22600.0},{"date":"2025-03-27","close":21550.0},{"date":"2025-03-28","close":21550.0},{"date":"2025-03-31","close":19670.0},{"date":"2025-04-01","close":20500.0},{"date":"2025-04-02","close":20200.0},{"date":"2025-04-03","close":21150.0},{"date":"2025-04-04","close":21150.0},{"date":"2025-04-07","close":19660.0},{"date":"2025-04-08","close":18900.0},{"date":"2025-04-09","close":17490.0},{"date":"2025-04-10","close":20700.0},{"date":"2025-04-11","close":21700.0},{"date":"2025-04-14","close":22000.0},{"date":"2025-04-15","close":23050.0},{"date":"2025-04-16","close":22700.0},{"date":"2025-04-17","close":23050.0},{"date":"2025-04-18","close":23950.0},{"date":"2025-04-21","close":23150.0},{"date":"2025-04-22","close":22200.0},{"date":"2025-04-23","close":24150.0},{"date":"2025-04-24","close":23650.0},{"date":"2025-04-25","close":23750.0},{"date":"2025-04-28","close":23050.0},{"date":"2025-04-29","close":22900.0},{"date":"2025-04-30","close":22250.0},{"date":"2025-05-02","close":22450.0},{"date":"2025-05-07","close":21650.0},{"date":"2025-05-08","close":21800.0},{"date":"2025-05-09","close":20950.0},{"date":"2025-05-12","close":21300.0},{"date":"2025-05-13","close":21150.0},{"date":"2025-05-14","close":20400.0},{"date":"2025-05-15","close":19990.0},{"date":"2025-05-16","close":19150.0},{"date":"2025-05-19","close":19460.0},{"date":"2025-05-20","close":18100.0},{"date":"2025-05-21","close":17730.0},{"date":"2025-05-22","close":17490.0},{"date":"2025-05-23","close":16880.0},{"date":"2025-05-26","close":17460.0},{"date":"2025-05-27","close":16870.0},{"date":"2025-05-28","close":17790.0},{"date":"2025-05-29","close":18310.0},{"date":"2025-05-30","close":18060.0},{"date":"2025-06-02","close":17770.0},{"date":"2025-06-04","close":18070.0},{"date":"2025-06-05","close":18650.0},{"date":"2025-06-09","close":19490.0},{"date":"2025-06-10","close":18420.0},{"date":"2025-06-11","close":18410.0},{"date":"2025-06-12","close":17960.0},{"date":"2025-06-13","close":16850.0},{"date":"2025-06-16","close":16120.0},{"date":"2025-06-17","close":15530.0},{"date":"2025-06-18","close":15470.0},{"date":"2025-06-19","close":16120.0},{"date":"2025-06-20","close":16290.0},{"date":"2025-06-23","close":15480.0},{"date":"2025-06-24","close":16410.0},{"date":"2025-06-25","close":16620.0},{"date":"2025-06-26","close":16260.0},{"date":"2025-06-27","close":15620.0},{"date":"2025-06-30","close":15290.0},{"date":"2025-07-01","close":15250.0},{"date":"2025-07-02","close":15050.0},{"date":"2025-07-03","close":16370.0},{"date":"2025-07-04","close":16290.0},{"date":"2025-07-07","close":16000.0},{"date":"2025-07-08","close":15810.0},{"date":"2025-07-09","close":15660.0},{"date":"2025-07-10","close":15860.0},{"date":"2025-07-11","close":16170.0},{"date":"2025-07-14","close":15930.0},{"date":"2025-07-15","close":15660.0},{"date":"2025-07-16","close":15320.0},{"date":"2025-07-17","close":15390.0},{"date":"2025-07-18","close":15700.0},{"date":"2025-07-21","close":16930.0},{"date":"2025-07-22","close":16780.0},{"date":"2025-07-23","close":16400.0},{"date":"2025-07-24","close":17010.0},{"date":"2025-07-25","close":16750.0},{"date":"2025-07-28","close":16930.0},{"date":"2025-07-29","close":16550.0},{"date":"2025-07-30","close":16880.0},{"date":"2025-07-31","close":16890.0},{"date":"2025-08-01","close":15780.0},{"date":"2025-08-04","close":16010.0},{"date":"2025-08-05","close":16830.0},{"date":"2025-08-06","close":17010.0},{"date":"2025-08-07","close":17120.0},{"date":"2025-08-08","close":16880.0},{"date":"2025-08-11","close":18310.0},{"date":"2025-08-12","close":17810.0},{"date":"2025-08-13","close":19640.0},{"date":"2025-08-14","close":19200.0},{"date":"2025-08-18","close":17620.0},{"date":"2025-08-19","close":17180.0},{"date":"2025-08-20","close":17640.0},{"date":"2025-08-21","close":18150.0},{"date":"2025-08-22","close":18220.0},{"date":"2025-08-25","close":19730.0},{"date":"2025-08-26","close":20250.0},{"date":"2025-08-27","close":20500.0},{"date":"2025-08-28","close":19240.0},{"date":"2025-08-29","close":18690.0},{"date":"2025-09-01","close":18410.0},{"date":"2025-09-02","close":18410.0},{"date":"2025-09-03","close":18350.0},{"date":"2025-09-04","close":18250.0},{"date":"2025-09-05","close":18250.0},{"date":"2025-09-08","close":18190.0},{"date":"2025-09-09","close":18170.0},{"date":"2025-09-10","close":18320.0},{"date":"2025-09-11","close":18020.0},{"date":"2025-09-12","close":18370.0},{"date":"2025-09-15","close":18150.0},{"date":"2025-09-16","close":18230.0},{"date":"2025-09-17","close":18200.0},{"date":"2025-09-18","close":19340.0},{"date":"2025-09-19","close":18460.0},{"date":"2025-09-22","close":18120.0},{"date":"2025-09-23","close":17840.0},{"date":"2025-09-24","close":17360.0},{"date":"2025-09-25","close":17290.0},{"date":"2025-09-26","close":16480.0},{"date":"2025-09-29","close":16800.0},{"date":"2025-09-30","close":16580.0},{"date":"2025-10-01","close":16610.0},{"date":"2025-10-02","close":16760.0},{"date":"2025-10-10","close":16850.0},{"date":"2025-10-13","close":17230.0},{"date":"2025-10-14","close":17600.0},{"date":"2025-10-15","close":17350.0},{"date":"2025-10-16","close":18280.0},{"date":"2025-10-17","close":19000.0},{"date":"2025-10-20","close":18810.0},{"date":"2025-10-21","close":19650.0},{"date":"2025-10-22","close":22650.0},{"date":"2025-10-23","close":23500.0},{"date":"2025-10-24","close":24150.0},{"date":"2025-10-27","close":24250.0},{"date":"2025-10-28","close":23800.0},{"date":"2025-10-29","close":22950.0},{"date":"2025-10-30","close":21250.0},{"date":"2025-10-31","close":20800.0},{"date":"2025-11-03","close":21500.0},{"date":"2025-11-04","close":21200.0},{"date":"2025-11-05","close":20600.0},{"date":"2025-11-06","close":20600.0},{"date":"2025-11-07","close":19630.0},{"date":"2025-11-10","close":19820.0},{"date":"2025-11-11","close":19940.0},{"date":"2025-11-12","close":20100.0},{"date":"2025-11-13","close":20300.0},{"date":"2025-11-14","close":19260.0},{"date":"2025-11-17","close":18620.0},{"date":"2025-11-18","close":19360.0},{"date":"2025-11-19","close":19680.0},{"date":"2025-11-20","close":18990.0},{"date":"2025-11-21","close":17700.0},{"date":"2025-11-24","close":17550.0},{"date":"2025-11-25","close":17300.0},{"date":"2025-11-26","close":17890.0},{"date":"2025-11-27","close":17770.0},{"date":"2025-11-28","close":21500.0},{"date":"2025-12-01","close":21400.0},{"date":"2025-12-02","close":20900.0},{"date":"2025-12-03","close":21150.0},{"date":"2025-12-04","close":20700.0},{"date":"2025-12-05","close":20100.0},{"date":"2025-12-08","close":20750.0},{"date":"2025-12-09","close":20850.0},{"date":"2025-12-10","close":20100.0},{"date":"2025-12-11","close":19920.0},{"date":"2025-12-12","close":20700.0},{"date":"2025-12-15","close":19550.0},{"date":"2025-12-16","close":18520.0},{"date":"2025-12-17","close":18240.0},{"date":"2025-12-18","close":17410.0},{"date":"2025-12-19","close":17410.0},{"date":"2025-12-22","close":18200.0},{"date":"2025-12-23","close":17820.0},{"date":"2025-12-24","close":17840.0},{"date":"2025-12-26","close":17460.0},{"date":"2025-12-29","close":17190.0},{"date":"2025-12-30","close":16920.0},{"date":"2026-01-02","close":16580.0},{"date":"2026-01-05","close":17360.0},{"date":"2026-01-06","close":17100.0},{"date":"2026-01-07","close":16560.0},{"date":"2026-01-08","close":15850.0},{"date":"2026-01-09","close":15250.0},{"date":"2026-01-12","close":15580.0},{"date":"2026-01-13","close":15980.0},{"date":"2026-01-14","close":15550.0},{"date":"2026-01-15","close":15570.0},{"date":"2026-01-16","close":15160.0},{"date":"2026-01-19","close":16360.0},{"date":"2026-01-20","close":17010.0},{"date":"2026-01-21","close":16890.0},{"date":"2026-01-22","close":18100.0},{"date":"2026-01-23","close":18130.0},{"date":"2026-01-26","close":19270.0},{"date":"2026-01-27","close":18980.0},{"date":"2026-01-28","close":19860.0},{"date":"2026-01-29","close":19970.0},{"date":"2026-01-30","close":19670.0},{"date":"2026-02-02","close":18520.0},{"date":"2026-02-03","close":19980.0},{"date":"2026-02-04","close":20000.0},{"date":"2026-02-05","close":18890.0},{"date":"2026-02-06","close":18220.0},{"date":"2026-02-09","close":19560.0},{"date":"2026-02-10","close":19160.0},{"date":"2026-02-11","close":19210.0},{"date":"2026-02-12","close":19420.0},{"date":"2026-02-13","close":18890.0},{"date":"2026-02-19","close":19690.0},{"date":"2026-02-20","close":19160.0},{"date":"2026-02-23","close":19280.0},{"date":"2026-02-24","close":19820.0},{"date":"2026-02-25","close":19640.0},{"date":"2026-02-26","close":19370.0},{"date":"2026-02-27","close":19030.0},{"date":"2026-03-03","close":17530.0},{"date":"2026-03-04","close":14330.0},{"date":"2026-03-05","close":16550.0},{"date":"2026-03-06","close":17790.0},{"date":"2026-03-09","close":16500.0},{"date":"2026-03-10","close":17600.0},{"date":"2026-03-11","close":17330.0},{"date":"2026-03-12","close":17100.0},{"date":"2026-03-13","close":16650.0},{"date":"2026-03-16","close":16130.0},{"date":"2026-03-17","close":16240.0},{"date":"2026-03-18","close":16390.0},{"date":"2026-03-19","close":15920.0},{"date":"2026-03-20","close":15860.0},{"date":"2026-03-23","close":15180.0},{"date":"2026-03-24","close":15090.0},{"date":"2026-03-25","close":16100.0},{"date":"2026-03-26","close":15610.0},{"date":"2026-03-27","close":15880.0},{"date":"2026-03-30","close":18120.0},{"date":"2026-03-31","close":18580.0},{"date":"2026-04-01","close":18500.0},{"date":"2026-04-02","close":17880.0},{"date":"2026-04-03","close":17930.0},{"date":"2026-04-06","close":18090.0},{"date":"2026-04-07","close":16690.0},{"date":"2026-04-08","close":17030.0},{"date":"2026-04-09","close":16730.0},{"date":"2026-04-10","close":17500.0},{"date":"2026-04-13","close":19230.0},{"date":"2026-04-14","close":19190.0},{"date":"2026-04-15","close":21800.0},{"date":"2026-04-16","close":24100.0},{"date":"2026-04-17","close":25650.0},{"date":"2026-04-20","close":25000.0},{"date":"2026-04-21","close":25300.0},{"date":"2026-04-22","close":25350.0},{"date":"2026-04-23","close":23200.0},{"date":"2026-04-24","close":23200.0},{"date":"2026-04-27","close":22950.0},{"date":"2026-04-28","close":24950.0},{"date":"2026-04-29","close":25200.0},{"date":"2026-04-30","close":24000.0},{"date":"2026-05-04","close":25100.0},{"date":"2026-05-06","close":26600.0},{"date":"2026-05-07","close":31250.0},{"date":"2026-05-08","close":30000.0},{"date":"2026-05-11","close":30400.0},{"date":"2026-05-12","close":27900.0},{"date":"2026-05-13","close":26100.0},{"date":"2026-05-14","close":26350.0},{"date":"2026-05-15","close":24300.0},{"date":"2026-05-18","close":23500.0},{"date":"2026-05-19","close":21400.0},{"date":"2026-05-20","close":20200.0},{"date":"2026-05-21","close":21100.0},{"date":"2026-05-22","close":22350.0},{"date":"2026-05-26","close":21950.0},{"date":"2026-05-27","close":19860.0},{"date":"2026-05-28","close":19580.0},{"date":"2026-05-29","close":18090.0},{"date":"2026-06-01","close":16950.0},{"date":"2026-06-02","close":16290.0},{"date":"2026-06-04","close":16500.0},{"date":"2026-06-05","close":15560.0},{"date":"2026-06-08","close":13940.0},{"date":"2026-06-09","close":15130.0},{"date":"2026-06-10","close":14770.0},{"date":"2026-06-11","close":15500.0},{"date":"2026-06-12","close":15850.0},{"date":"2026-06-15","close":16210.0},{"date":"2026-06-16","close":16220.0},{"date":"2026-06-17","close":16130.0},{"date":"2026-06-18","close":15220.0},{"date":"2026-06-19","close":14660.0},{"date":"2026-06-22","close":14470.0},{"date":"2026-06-23","close":13150.0},{"date":"2026-06-24","close":13000.0},{"date":"2026-06-25","close":11900.0},{"date":"2026-06-26","close":11060.0},{"date":"2026-06-29","close":12840.0},{"date":"2026-06-30","close":12590.0},{"date":"2026-07-01","close":12310.0},{"date":"2026-07-02","close":11440.0},{"date":"2026-07-03","close":11200.0},{"date":"2026-07-06","close":11040.0},{"date":"2026-07-07","close":10670.0},{"date":"2026-07-08","close":10050.0},{"date":"2026-07-09","close":9920.0},{"date":"2026-07-10","close":10910.0},{"date":"2026-07-13","close":10000.0},{"date":"2026-07-14","close":9860.0},{"date":"2026-07-15","close":10700.0},{"date":"2026-07-16","close":10140.0},{"date":"2026-07-20","close":9610.0},{"date":"2026-07-21","close":9650.0},{"date":"2026-07-22","close":9850.0},{"date":"2026-07-23","close":10350.0},{"date":"2026-07-24","close":9700.0},{"date":"2026-07-27","close":9950.0},{"date":"2026-07-28","close":9430.0},{"date":"2026-07-29","close":8610.0},{"date":"2026-07-30","close":8620.0},{"date":"2026-07-31","close":9590.0},{"date":"2026-08-03","close":9320.0},{"date":"2026-08-04","close":9900.0},{"date":"2026-08-05","close":10440.0},{"date":"2026-08-06","close":10250.0},{"date":"2026-08-07","close":11000.0},{"date":"2026-08-10","close":11480.0},{"date":"2026-08-11","close":11370.0},{"date":"2026-08-12","close":11320.0},{"date":"2026-08-13","close":11160.0},{"date":"2026-08-14","close":11230.0},{"date":"2026-08-18","close":10640.0},{"date":"2026-08-19","close":10390.0},{"date":"2026-08-20","close":10670.0},{"date":"2026-08-21","close":10060.0},{"date":"2026-08-24","close":10240.0},{"date":"2026-08-25","close":10590.0},{"date":"2026-08-26","close":10430.0},{"date":"2026-08-27","close":10870.0},{"date":"2026-08-28","close":10970.0},{"date":"2026-08-31","close":13530.0},{"date":"2026-09-01","close":13320.0},{"date":"2026-09-02","close":11690.0},{"date":"2026-09-03","close":12220.0},{"date":"2026-09-04","close":11910.0},{"date":"2026-09-07","close":11980.0},{"date":"2026-09-08","close":13570.0},{"date":"2026-09-09","close":13720.0},{"date":"2026-09-10","close":13470.0},{"date":"2026-09-11","close":12550.0},{"date":"2026-09-14","close":12320.0},{"date":"2026-09-15","close":13110.0},{"date":"2026-09-16","close":13530.0},{"date":"2026-09-17","close":13360.0},{"date":"2026-09-18","close":13140.0},{"date":"2026-09-21","close":12790.0},{"date":"2026-09-22","close":12760.0},{"date":"2026-09-23","close":12760.0},{"date":"2026-09-28","close":13110.0},{"date":"2026-09-29","close":12460.0},{"date":"2026-09-30","close":12530.0},{"date":"2026-10-01","close":12860.0},{"date":"2026-10-02","close":13070.0},{"date":"2026-10-06","close":14020.0},{"date":"2026-10-07","close":13670.0},{"date":"2026-10-08","close":13420.0},{"date":"2026-10-12","close":12590.0},{"date":"2026-10-13","close":12090.0},{"date":"2026-10-14","close":12390.0},{"date":"2026-10-15","close":10710.0},{"date":"2026-10-16","close":11200.0},{"date":"2026-10-19","close":11930.0},{"date":"2026-10-20","close":11080.0},{"date":"2026-10-21","close":11100.0},{"date":"2026-10-22","close":10320.0},{"date":"2026-10-23","close":9840.0}],"chart_data":[{"date":"2024-10-23","open":37750,"high":38300,"low":36550,"close":38100,"volume":201729,"rsi_14":27.0,"sma_20":42907.5,"sma_60":41287.5,"sma_120":43456.25},{"date":"2024-10-24","open":38100,"high":38250,"low":36300,"close":36300,"volume":252322,"rsi_14":24.18,"sma_20":42552.5,"sma_60":41215.83,"sma_120":43416.25},{"date":"2024-10-25","open":36600,"high":37100,"low":35550,"close":35550,"volume":159208,"rsi_14":25.23,"sma_20":42107.5,"sma_60":41130.0,"sma_120":43375.83},{"date":"2024-10-28","open":35250,"high":37200,"low":35000,"close":36950,"volume":165120,"rsi_14":27.93,"sma_20":41800.0,"sma_60":41077.5,"sma_120":43361.25},{"date":"2024-10-29","open":36550,"high":36850,"low":34750,"close":35850,"volume":208374,"rsi_14":14.38,"sma_20":41337.5,"sma_60":41021.67,"sma_120":43323.33},{"date":"2024-10-30","open":35900,"high":37400,"low":35850,"close":35850,"volume":163619,"rsi_14":12.08,"sma_20":40905.0,"sma_60":40951.67,"sma_120":43281.67},{"date":"2024-10-31","open":37400,"high":39150,"low":36650,"close":37800,"volume":287017,"rsi_14":25.25,"sma_20":40545.0,"sma_60":40920.83,"sma_120":43225.83},{"date":"2024-11-01","open":38850,"high":40800,"low":38150,"close":40300,"volume":433951,"rsi_14":40.98,"sma_20":40312.5,"sma_60":40916.67,"sma_120":43213.75},{"date":"2024-11-04","open":40150,"high":40700,"low":39150,"close":40700,"volume":158456,"rsi_14":45.39,"sma_20":40172.5,"sma_60":40897.5,"sma_120":43222.92},{"date":"2024-11-05","open":41200,"high":41200,"low":39250,"close":40100,"volume":119699,"rsi_14":46.18,"sma_20":39962.5,"sma_60":40904.17,"sma_120":43232.08},{"date":"2024-11-06","open":40300,"high":41500,"low":36900,"close":39050,"volume":404439,"rsi_14":45.24,"sma_20":39577.5,"sma_60":40975.0,"sma_120":43236.67},{"date":"2024-11-07","open":39050,"high":39050,"low":37100,"close":38200,"volume":211066,"rsi_14":46.5,"sma_20":39130.0,"sma_60":40998.33,"sma_120":43242.92},{"date":"2024-11-08","open":39000,"high":40600,"low":39000,"close":39600,"volume":176366,"rsi_14":51.77,"sma_20":38852.5,"sma_60":41022.5,"sma_120":43260.0},{"date":"2024-11-11","open":39800,"high":40350,"low":36100,"close":37400,"volume":315847,"rsi_14":49.09,"sma_20":38570.0,"sma_60":41035.0,"sma_120":43250.0},{"date":"2024-11-12","open":37150,"high":37950,"low":35950,"close":36350,"volume":183325,"rsi_14":44.87,"sma_20":38285.0,"sma_60":41011.67,"sma_120":43235.42},{"date":"2024-11-13","open":35750,"high":37400,"low":33250,"close":33250,"volume":337013,"rsi_14":41.69,"sma_20":37887.5,"sma_60":40920.0,"sma_120":43199.58},{"date":"2024-11-14","open":33650,"high":34350,"low":31350,"close":31400,"volume":310304,"rsi_14":39.33,"sma_20":37435.0,"sma_60":40800.83,"sma_120":43154.17},{"date":"2024-11-15","open":28950,"high":31000,"low":26600,"close":29950,"volume":707257,"rsi_14":32.05,"sma_20":36972.5,"sma_60":40635.0,"sma_120":43105.83},{"date":"2024-11-18","open":29650,"high":31350,"low":29250,"close":30450,"volume":199509,"rsi_14":35.71,"sma_20":36542.5,"sma_60":40455.0,"sma_120":43066.25},{"date":"2024-11-19","open":30350,"high":30600,"low":29400,"close":29850,"volume":143300,"rsi_14":34.62,"sma_20":36150.0,"sma_60":40300.83,"sma_120":43011.25},{"date":"2024-11-20","open":29900,"high":31550,"low":29800,"close":30800,"volume":117665,"rsi_14":31.08,"sma_20":35785.0,"sma_60":40140.83,"sma_120":42978.75},{"date":"2024-11-21","open":30800,"high":31450,"low":30450,"close":30750,"volume":106047,"rsi_14":20.25,"sma_20":35507.5,"sma_60":40004.17,"sma_120":42939.17},{"date":"2024-11-22","open":31500,"high":32250,"low":31200,"close":32250,"volume":180620,"rsi_14":25.36,"sma_20":35342.5,"sma_60":39841.67,"sma_120":42903.33},{"date":"2024-11-25","open":34000,"high":34300,"low":33200,"close":33600,"volume":165435,"rsi_14":31.84,"sma_20":35175.0,"sma_60":39711.67,"sma_120":42882.08},{"date":"2024-11-26","open":34000,"high":34050,"low":31800,"close":32600,"volume":170568,"rsi_14":31.93,"sma_20":35012.5,"sma_60":39563.33,"sma_120":42857.5},{"date":"2024-11-27","open":33100,"high":34150,"low":32550,"close":32650,"volume":182358,"rsi_14":33.72,"sma_20":34852.5,"sma_60":39395.83,"sma_120":42831.25},{"date":"2024-11-28","open":32400,"high":33450,"low":32400,"close":33200,"volume":85906,"rsi_14":30.25,"sma_20":34622.5,"sma_60":39240.83,"sma_120":42812.92},{"date":"2024-11-29","open":32650,"high":32800,"low":30750,"close":31350,"volume":221370,"rsi_14":30.91,"sma_20":34175.0,"sma_60":39005.83,"sma_120":42754.58},{"date":"2024-12-02","open":31500,"high":33150,"low":30400,"close":30600,"volume":187095,"rsi_14":31.51,"sma_20":33670.0,"sma_60":38743.33,"sma_120":42683.75},{"date":"2024-12-03","open":30350,"high":33700,"low":30350,"close":33500,"volume":237346,"rsi_14":50.81,"sma_20":33340.0,"sma_60":38537.5,"sma_120":42618.75},{"date":"2024-12-04","open":32700,"high":34550,"low":32050,"close":32350,"volume":301551,"rsi_14":53.24,"sma_20":33005.0,"sma_60":38327.5,"sma_120":42463.33},{"date":"2024-12-05","open":33500,"high":33500,"low":30900,"close":31100,"volume":148326,"rsi_14":53.98,"sma_20":32650.0,"sma_60":38150.0,"sma_120":42286.67},{"date":"2024-12-06","open":30900,"high":31850,"low":29500,"close":31800,"volume":218258,"rsi_14":54.61,"sma_20":32260.0,"sma_60":37982.5,"sma_120":42132.5},{"date":"2024-12-09","open":30700,"high":30750,"low":27500,"close":27800,"volume":355424,"rsi_14":44.32,"sma_20":31780.0,"sma_60":37791.67,"sma_120":41883.33},{"date":"2024-12-10","open":28100,"high":30300,"low":28100,"close":29900,"volume":170031,"rsi_14":47.66,"sma_20":31457.5,"sma_60":37650.83,"sma_120":41656.67},{"date":"2024-12-11","open":29950,"high":31200,"low":29950,"close":30600,"volume":105203,"rsi_14":49.62,"sma_20":31325.0,"sma_60":37524.17,"sma_120":41459.17},{"date":"2024-12-12","open":32200,"high":37400,"low":32100,"close":35400,"volume":1303457,"rsi_14":56.8,"sma_20":31525.0,"sma_60":37460.83,"sma_120":41303.33},{"date":"2024-12-13","open":35000,"high":35250,"low":32850,"close":33050,"volume":319415,"rsi_14":48.86,"sma_20":31680.0,"sma_60":37334.17,"sma_120":41068.75},{"date":"2024-12-16","open":33050,"high":33550,"low":32500,"close":33300,"volume":176945,"rsi_14":51.5,"sma_20":31822.5,"sma_60":37210.83,"sma_120":40856.25},{"date":"2024-12-17","open":33100,"high":33300,"low":31150,"close":31950,"volume":184169,"rsi_14":48.58,"sma_20":31927.5,"sma_60":37068.33,"sma_120":40610.83},{"date":"2024-12-18","open":32250,"high":32550,"low":31700,"close":32450,"volume":119941,"rsi_14":48.48,"sma_20":32010.0,"sma_60":36900.83,"sma_120":40400.42},{"date":"2024-12-19","open":31350,"high":32600,"low":31300,"close":31450,"volume":103996,"rsi_14":50.21,"sma_20":32045.0,"sma_60":36701.67,"sma_120":40212.5},{"date":"2024-12-20","open":31400,"high":31600,"low":29850,"close":30200,"volume":170382,"rsi_14":49.18,"sma_20":31942.5,"sma_60":36464.17,"sma_120":40037.5},{"date":"2024-12-23","open":29700,"high":31750,"low":29100,"close":31100,"volume":205903,"rsi_14":44.62,"sma_20":31817.5,"sma_60":36264.17,"sma_120":39859.17},{"date":"2024-12-24","open":31600,"high":31800,"low":30450,"close":30650,"volume":128317,"rsi_14":46.06,"sma_20":31720.0,"sma_60":36023.33,"sma_120":39663.75},{"date":"2024-12-26","open":31100,"high":31100,"low":29700,"close":29750,"volume":124862,"rsi_14":46.82,"sma_20":31575.0,"sma_60":35777.5,"sma_120":39455.83},{"date":"2024-12-27","open":29500,"high":30100,"low":28200,"close":28800,"volume":158233,"rsi_14":43.02,"sma_20":31355.0,"sma_60":35507.5,"sma_120":39264.17},{"date":"2024-12-30","open":28800,"high":30000,"low":28400,"close":29650,"volume":80844,"rsi_14":55.04,"sma_20":31270.0,"sma_60":35252.5,"sma_120":39057.92},{"date":"2025-01-02","open":30000,"high":30700,"low":29350,"close":30250,"volume":93044,"rsi_14":51.04,"sma_20":31252.5,"sma_60":35031.67,"sma_120":38857.5},{"date":"2025-01-03","open":30050,"high":32000,"low":30050,"close":31250,"volume":122767,"rsi_14":51.9,"sma_20":31140.0,"sma_60":34814.17,"sma_120":38667.08},{"date":"2025-01-06","open":31450,"high":32000,"low":31050,"close":31350,"volume":111151,"rsi_14":33.73,"sma_20":31090.0,"sma_60":34557.5,"sma_120":38485.83},{"date":"2025-01-07","open":31650,"high":32000,"low":30850,"close":30900,"volume":105903,"rsi_14":39.81,"sma_20":31080.0,"sma_60":34286.67,"sma_120":38280.83},{"date":"2025-01-08","open":31000,"high":32500,"low":30600,"close":32100,"volume":144925,"rsi_14":44.78,"sma_20":31095.0,"sma_60":34069.17,"sma_120":38102.5},{"date":"2025-01-09","open":32800,"high":33250,"low":32050,"close":32850,"volume":168039,"rsi_14":54.13,"sma_20":31347.5,"sma_60":33899.17,"sma_120":37947.08},{"date":"2025-01-10","open":33000,"high":36450,"low":32600,"close":34950,"volume":793976,"rsi_14":60.0,"sma_20":31600.0,"sma_60":33780.83,"sma_120":37821.67},{"date":"2025-01-13","open":34750,"high":34850,"low":33050,"close":33050,"volume":218862,"rsi_14":55.97,"sma_20":31722.5,"sma_60":33645.0,"sma_120":37695.42},{"date":"2025-01-14","open":32750,"high":34700,"low":32500,"close":34250,"volume":167114,"rsi_14":65.17,"sma_20":31665.0,"sma_60":33541.67,"sma_120":37604.58},{"date":"2025-01-15","open":34900,"high":35800,"low":34300,"close":34750,"volume":240249,"rsi_14":64.09,"sma_20":31750.0,"sma_60":33467.5,"sma_120":37509.17},{"date":"2025-01-16","open":35450,"high":36800,"low":34900,"close":36100,"volume":235942,"rsi_14":69.68,"sma_20":31890.0,"sma_60":33418.33,"sma_120":37441.67},{"date":"2025-01-17","open":35550,"high":36200,"low":35250,"close":36100,"volume":119904,"rsi_14":74.52,"sma_20":32097.5,"sma_60":33391.67,"sma_120":37371.67},{"date":"2025-01-20","open":36650,"high":37250,"low":35900,"close":36800,"volume":206780,"rsi_14":81.5,"sma_20":32315.0,"sma_60":33370.0,"sma_120":37328.75},{"date":"2025-01-21","open":36900,"high":37300,"low":34500,"close":35400,"volume":288758,"rsi_14":71.7,"sma_20":32512.5,"sma_60":33355.0,"sma_120":37285.42},{"date":"2025-01-22","open":35200,"high":35750,"low":34100,"close":35600,"volume":222390,"rsi_14":70.82,"sma_20":32782.5,"sma_60":33355.83,"sma_120":37242.92},{"date":"2025-01-23","open":35950,"high":35950,"low":34400,"close":34450,"volume":99221,"rsi_14":62.31,"sma_20":32950.0,"sma_60":33314.17,"sma_120":37195.83},{"date":"2025-01-24","open":34450,"high":34950,"low":34000,"close":34000,"volume":104245,"rsi_14":59.93,"sma_20":33117.5,"sma_60":33283.33,"sma_120":37152.5},{"date":"2025-01-31","open":33800,"high":34850,"low":33000,"close":34300,"volume":135384,"rsi_14":62.88,"sma_20":33345.0,"sma_60":33257.5,"sma_120":37104.58},{"date":"2025-02-03","open":33500,"high":33850,"low":31350,"close":31800,"volume":205011,"rsi_14":48.97,"sma_20":33495.0,"sma_60":33157.5,"sma_120":37039.17},{"date":"2025-02-04","open":32700,"high":32950,"low":31400,"close":31400,"volume":107322,"rsi_14":44.88,"sma_20":33582.5,"sma_60":33009.17,"sma_120":36962.92},{"date":"2025-02-05","open":31150,"high":33600,"low":30800,"close":33150,"volume":273830,"rsi_14":43.48,"sma_20":33727.5,"sma_60":32883.33,"sma_120":36890.42},{"date":"2025-02-06","open":33150,"high":35500,"low":31600,"close":35000,"volume":408413,"rsi_14":57.09,"sma_20":33915.0,"sma_60":32798.33,"sma_120":36851.25},{"date":"2025-02-07","open":34850,"high":36700,"low":33850,"close":36100,"volume":304963,"rsi_14":56.78,"sma_20":34152.5,"sma_60":32749.17,"sma_120":36862.08},{"date":"2025-02-10","open":34600,"high":36000,"low":34000,"close":35500,"volume":256121,"rsi_14":52.73,"sma_20":34382.5,"sma_60":32704.17,"sma_120":36851.25},{"date":"2025-02-11","open":35500,"high":36100,"low":34600,"close":34600,"volume":137248,"rsi_14":44.36,"sma_20":34507.5,"sma_60":32620.83,"sma_120":36821.67},{"date":"2025-02-12","open":34750,"high":35600,"low":33800,"close":34600,"volume":135143,"rsi_14":44.36,"sma_20":34595.0,"sma_60":32574.17,"sma_120":36804.58},{"date":"2025-02-13","open":35000,"high":36600,"low":35000,"close":36100,"volume":209820,"rsi_14":47.52,"sma_20":34652.5,"sma_60":32570.0,"sma_120":36790.83},{"date":"2025-02-14","open":36300,"high":36300,"low":34500,"close":34600,"volume":126366,"rsi_14":47.18,"sma_20":34730.0,"sma_60":32592.5,"sma_120":36756.25},{"date":"2025-02-17","open":34750,"high":35600,"low":34100,"close":35100,"volume":208384,"rsi_14":48.28,"sma_20":34772.5,"sma_60":32654.17,"sma_120":36727.5},{"date":"2025-02-18","open":35150,"high":35450,"low":33900,"close":34050,"volume":145442,"rsi_14":48.61,"sma_20":34737.5,"sma_60":32722.5,"sma_120":36678.75},{"date":"2025-02-19","open":33850,"high":38500,"low":33150,"close":37100,"volume":630779,"rsi_14":59.12,"sma_20":34787.5,"sma_60":32833.33,"sma_120":36644.17},{"date":"2025-02-20","open":37100,"high":39700,"low":36350,"close":37150,"volume":443970,"rsi_14":58.51,"sma_20":34840.0,"sma_60":32955.0,"sma_120":36627.92},{"date":"2025-02-21","open":37250,"high":38700,"low":36550,"close":37600,"volume":264251,"rsi_14":69.73,"sma_20":34880.0,"sma_60":33068.33,"sma_120":36604.58},{"date":"2025-02-24","open":36800,"high":37200,"low":35900,"close":36850,"volume":186475,"rsi_14":68.11,"sma_20":34952.5,"sma_60":33170.0,"sma_120":36587.08},{"date":"2025-02-25","open":36250,"high":37200,"low":34650,"close":34750,"volume":216915,"rsi_14":55.19,"sma_20":34910.0,"sma_60":33211.67,"sma_120":36526.67},{"date":"2025-02-26","open":34250,"high":35750,"low":33900,"close":33950,"volume":236941,"rsi_14":46.34,"sma_20":34885.0,"sma_60":33217.5,"sma_120":36464.58},{"date":"2025-02-27","open":33950,"high":34500,"low":33300,"close":33550,"volume":142617,"rsi_14":40.66,"sma_20":34862.5,"sma_60":33233.33,"sma_120":36398.33},{"date":"2025-02-28","open":32700,"high":33150,"low":31500,"close":32500,"volume":213867,"rsi_14":39.36,"sma_20":34772.5,"sma_60":33230.83,"sma_120":36313.33},{"date":"2025-03-04","open":32350,"high":32350,"low":30550,"close":30550,"volume":166088,"rsi_14":36.63,"sma_20":34710.0,"sma_60":33186.67,"sma_120":36213.75},{"date":"2025-03-05","open":30550,"high":31200,"low":29925,"close":30050,"volume":146965,"rsi_14":35.46,"sma_20":34642.5,"sma_60":33165.0,"sma_120":36085.42},{"date":"2025-03-06","open":29900,"high":30950,"low":28000,"close":28650,"volume":440894,"rsi_14":26.05,"sma_20":34417.5,"sma_60":33132.5,"sma_120":35937.92},{"date":"2025-03-07","open":28600,"high":29900,"low":28000,"close":28700,"volume":181807,"rsi_14":29.08,"sma_20":34102.5,"sma_60":33052.5,"sma_120":35795.0},{"date":"2025-03-10","open":28400,"high":28600,"low":26900,"close":27650,"volume":298683,"rsi_14":24.57,"sma_20":33680.0,"sma_60":32974.17,"sma_120":35650.83},{"date":"2025-03-11","open":26550,"high":26950,"low":26050,"close":26900,"volume":200278,"rsi_14":25.09,"sma_20":33250.0,"sma_60":32904.17,"sma_120":35527.08},{"date":"2025-03-12","open":27100,"high":27300,"low":26500,"close":26800,"volume":127858,"rsi_14":4.82,"sma_20":32860.0,"sma_60":32820.83,"sma_120":35401.67},{"date":"2025-03-13","open":27100,"high":27750,"low":26100,"close":26100,"volume":178600,"rsi_14":4.15,"sma_20":32435.0,"sma_60":32792.5,"sma_120":35292.08},{"date":"2025-03-14","open":26050,"high":26650,"low":25150,"close":25250,"volume":226009,"rsi_14":0.4,"sma_20":31892.5,"sma_60":32715.0,"sma_120":35182.92},{"date":"2025-03-17","open":25900,"high":27300,"low":25450,"close":26250,"volume":323352,"rsi_14":8.27,"sma_20":31475.0,"sma_60":32642.5,"sma_120":35083.33},{"date":"2025-03-18","open":26300,"high":26750,"low":25600,"close":25600,"volume":141553,"rsi_14":9.33,"sma_20":31000.0,"sma_60":32479.17,"sma_120":34970.0},{"date":"2025-03-19","open":25400,"high":25750,"low":24600,"close":24850,"volume":265289,"rsi_14":9.38,"sma_20":30540.0,"sma_60":32342.5,"sma_120":34838.33},{"date":"2025-03-20","open":25150,"high":25450,"low":23800,"close":24150,"volume":234411,"rsi_14":9.13,"sma_20":29892.5,"sma_60":32190.0,"sma_120":34700.42},{"date":"2025-03-21","open":23800,"high":25650,"low":23500,"close":24800,"volume":259427,"rsi_14":15.32,"sma_20":29275.0,"sma_60":32070.83,"sma_120":34569.58},{"date":"2025-03-24","open":24800,"high":24850,"low":23350,"close":23400,"volume":171428,"rsi_14":16.11,"sma_20":28565.0,"sma_60":31920.0,"sma_120":34410.42},{"date":"2025-03-25","open":23450,"high":23800,"low":22000,"close":22100,"volume":165134,"rsi_14":14.98,"sma_20":27827.5,"sma_60":31764.17,"sma_120":34232.92},{"date":"2025-03-26","open":22050,"high":22650,"low":21300,"close":22600,"volume":163168,"rsi_14":21.05,"sma_20":27220.0,"sma_60":31637.5,"sma_120":34050.83},{"date":"2025-03-27","open":22150,"high":22500,"low":21550,"close":21550,"volume":67844,"rsi_14":18.78,"sma_20":26600.0,"sma_60":31478.33,"sma_120":33871.25},{"date":"2025-03-28","open":21350,"high":21600,"low":20350,"close":21550,"volume":156738,"rsi_14":20.67,"sma_20":26000.0,"sma_60":31326.67,"sma_120":33675.0},{"date":"2025-03-31","open":20750,"high":21450,"low":19610,"close":19670,"volume":187597,"rsi_14":18.65,"sma_20":25358.5,"sma_60":31158.67,"sma_120":33468.08},{"date":"2025-04-01","open":19850,"high":20900,"low":19710,"close":20500,"volume":145889,"rsi_14":24.31,"sma_20":24856.0,"sma_60":31020.33,"sma_120":33263.92},{"date":"2025-04-02","open":20750,"high":21250,"low":20000,"close":20200,"volume":102015,"rsi_14":25.13,"sma_20":24363.5,"sma_60":30862.83,"sma_120":33057.67},{"date":"2025-04-03","open":19550,"high":21450,"low":19550,"close":21150,"volume":156990,"rsi_14":32.86,"sma_20":23988.5,"sma_60":30711.17,"sma_120":32871.42},{"date":"2025-04-04","open":20650,"high":22150,"low":20500,"close":21150,"volume":204239,"rsi_14":26.73,"sma_20":23611.0,"sma_60":30542.83,"sma_120":32678.5},{"date":"2025-04-07","open":20100,"high":20550,"low":19660,"close":19660,"volume":135661,"rsi_14":24.83,"sma_20":23211.5,"sma_60":30348.0,"sma_120":32452.75},{"date":"2025-04-08","open":20000,"high":20400,"low":18500,"close":18900,"volume":148290,"rsi_14":24.81,"sma_20":22811.5,"sma_60":30148.0,"sma_120":32217.33},{"date":"2025-04-09","open":18320,"high":19070,"low":17120,"close":17490,"volume":167410,"rsi_14":23.4,"sma_20":22346.0,"sma_60":29904.5,"sma_120":31986.83},{"date":"2025-04-10","open":18840,"high":21550,"low":18820,"close":20700,"volume":358227,"rsi_14":36.41,"sma_20":22076.0,"sma_60":29702.0,"sma_120":31800.58},{"date":"2025-04-11","open":20250,"high":22350,"low":19970,"close":21700,"volume":344276,"rsi_14":44.21,"sma_20":21898.5,"sma_60":29481.17,"sma_120":31631.0},{"date":"2025-04-14","open":22300,"high":22650,"low":20750,"close":22000,"volume":220663,"rsi_14":49.63,"sma_20":21686.0,"sma_60":29297.0,"sma_120":31471.0},{"date":"2025-04-15","open":22150,"high":23300,"low":21650,"close":23050,"volume":218565,"rsi_14":51.58,"sma_20":21558.5,"sma_60":29110.33,"sma_120":31326.0},{"date":"2025-04-16","open":23400,"high":23850,"low":22600,"close":22700,"volume":173888,"rsi_14":54.25,"sma_20":21451.0,"sma_60":28909.5,"sma_120":31188.5},{"date":"2025-04-17","open":22350,"high":23300,"low":22350,"close":23050,"volume":65342,"rsi_14":55.4,"sma_20":21396.0,"sma_60":28692.0,"sma_120":31055.17},{"date":"2025-04-18","open":23200,"high":24650,"low":23000,"close":23950,"volume":190799,"rsi_14":66.59,"sma_20":21353.5,"sma_60":28489.5,"sma_120":30940.58},{"date":"2025-04-21","open":23850,"high":24050,"low":22850,"close":23150,"volume":108811,"rsi_14":60.3,"sma_20":21341.0,"sma_60":28262.0,"sma_120":30816.0},{"date":"2025-04-22","open":22550,"high":23200,"low":22100,"close":22200,"volume":135320,"rsi_14":57.4,"sma_20":21346.0,"sma_60":28042.0,"sma_120":30698.5},{"date":"2025-04-23","open":22900,"high":24300,"low":22900,"close":24150,"volume":187029,"rsi_14":60.33,"sma_20":21423.5,"sma_60":27851.17,"sma_120":30603.5},{"date":"2025-04-24","open":24750,"high":24800,"low":23650,"close":23650,"volume":139705,"rsi_14":58.32,"sma_20":21528.5,"sma_60":27671.17,"sma_120":30492.67},{"date":"2025-04-25","open":24350,"high":24350,"low":23500,"close":23750,"volume":61623,"rsi_14":65.0,"sma_20":21638.5,"sma_60":27500.33,"sma_120":30391.83},{"date":"2025-04-28","open":23750,"high":24150,"low":22850,"close":23050,"volume":87075,"rsi_14":65.29,"sma_20":21807.5,"sma_60":27312.83,"sma_120":30285.17},{"date":"2025-04-29","open":23100,"high":23400,"low":22500,"close":22900,"volume":98946,"rsi_14":71.97,"sma_20":21927.5,"sma_60":27164.5,"sma_120":30161.0},{"date":"2025-04-30","open":22950,"high":23050,"low":22100,"close":22250,"volume":69882,"rsi_14":57.95,"sma_20":22030.0,"sma_60":27012.0,"sma_120":30010.58},{"date":"2025-05-02","open":22200,"high":22950,"low":21600,"close":22450,"volume":121520,"rsi_14":54.19,"sma_20":22095.0,"sma_60":26833.67,"sma_120":29858.5},{"date":"2025-05-07","open":22450,"high":22750,"low":21450,"close":21650,"volume":60401,"rsi_14":48.15,"sma_20":22120.0,"sma_60":26611.17,"sma_120":29704.75},{"date":"2025-05-08","open":21800,"high":22000,"low":21450,"close":21800,"volume":41785,"rsi_14":42.69,"sma_20":22227.0,"sma_60":26372.83,"sma_120":29561.0},{"date":"2025-05-09","open":22000,"high":22000,"low":20550,"close":20950,"volume":91704,"rsi_14":40.33,"sma_20":22329.5,"sma_60":26130.33,"sma_120":29417.25},{"date":"2025-05-12","open":21050,"high":21500,"low":20950,"close":21300,"volume":73721,"rsi_14":40.33,"sma_20":22520.0,"sma_60":25908.67,"sma_120":29264.75},{"date":"2025-05-13","open":21900,"high":22000,"low":21100,"close":21150,"volume":55668,"rsi_14":33.13,"sma_20":22542.5,"sma_60":25684.5,"sma_120":29129.33},{"date":"2025-05-14","open":21100,"high":21200,"low":19990,"close":20400,"volume":176896,"rsi_14":33.33,"sma_20":22477.5,"sma_60":25422.83,"sma_120":28996.42},{"date":"2025-05-15","open":20250,"high":20450,"low":19950,"close":19990,"volume":65294,"rsi_14":35.67,"sma_20":22377.0,"sma_60":25179.33,"sma_120":28885.92},{"date":"2025-05-16","open":19850,"high":20050,"low":18900,"close":19150,"volume":133088,"rsi_14":12.12,"sma_20":22182.0,"sma_60":24913.5,"sma_120":28783.83},{"date":"2025-05-19","open":18880,"high":19850,"low":18800,"close":19460,"volume":86197,"rsi_14":17.32,"sma_20":22020.0,"sma_60":24670.33,"sma_120":28696.42},{"date":"2025-05-20","open":19530,"high":19700,"low":18040,"close":18100,"volume":149856,"rsi_14":13.17,"sma_20":21772.5,"sma_60":24353.67,"sma_120":28593.5},{"date":"2025-05-21","open":17700,"high":18410,"low":17600,"close":17730,"volume":207451,"rsi_14":13.76,"sma_20":21461.5,"sma_60":24030.0,"sma_120":28492.5},{"date":"2025-05-22","open":17720,"high":17730,"low":17010,"close":17490,"volume":132536,"rsi_14":13.59,"sma_20":21178.5,"sma_60":23694.83,"sma_120":28381.58},{"date":"2025-05-23","open":17520,"high":17690,"low":16730,"close":16880,"volume":141538,"rsi_14":13.67,"sma_20":20912.5,"sma_60":23362.0,"sma_120":28266.0},{"date":"2025-05-26","open":16550,"high":17830,"low":16550,"close":17460,"volume":121143,"rsi_14":17.89,"sma_20":20578.0,"sma_60":23073.83,"sma_120":28142.75},{"date":"2025-05-27","open":17470,"high":17520,"low":16760,"close":16870,"volume":128020,"rsi_14":18.39,"sma_20":20239.0,"sma_60":22789.17,"sma_120":28003.33},{"date":"2025-05-28","open":17010,"high":17910,"low":16850,"close":17790,"volume":160569,"rsi_14":25.93,"sma_20":19941.0,"sma_60":22526.5,"sma_120":27879.92},{"date":"2025-05-29","open":18040,"high":18490,"low":17330,"close":18310,"volume":128657,"rsi_14":33.5,"sma_20":19704.0,"sma_60":22290.0,"sma_120":27760.42},{"date":"2025-05-30","open":18200,"high":18500,"low":17680,"close":18060,"volume":267149,"rsi_14":29.49,"sma_20":19462.0,"sma_60":22081.83,"sma_120":27634.25},{"date":"2025-06-02","open":18100,"high":18630,"low":17680,"close":17770,"volume":76978,"rsi_14":28.98,"sma_20":19238.0,"sma_60":21877.17,"sma_120":27521.08},{"date":"2025-06-04","open":18000,"high":18730,"low":17950,"close":18070,"volume":110330,"rsi_14":34.65,"sma_20":19019.0,"sma_60":21700.83,"sma_120":27416.67},{"date":"2025-06-05","open":18250,"high":18980,"low":18010,"close":18650,"volume":96764,"rsi_14":41.37,"sma_20":18869.0,"sma_60":21533.33,"sma_120":27292.92},{"date":"2025-06-09","open":18600,"high":20650,"low":17710,"close":19490,"volume":289334,"rsi_14":52.19,"sma_20":18753.5,"sma_60":21397.33,"sma_120":27185.75},{"date":"2025-06-10","open":19200,"high":19340,"low":18380,"close":18420,"volume":194717,"rsi_14":43.9,"sma_20":18627.0,"sma_60":21256.0,"sma_120":27080.08},{"date":"2025-06-11","open":18420,"high":18870,"low":18350,"close":18410,"volume":94036,"rsi_14":52.16,"sma_20":18482.5,"sma_60":21116.17,"sma_120":26968.5},{"date":"2025-06-12","open":18430,"high":18820,"low":17870,"close":17960,"volume":241061,"rsi_14":51.59,"sma_20":18323.0,"sma_60":20980.5,"sma_120":26886.5},{"date":"2025-06-13","open":17930,"high":17950,"low":16690,"close":16850,"volume":219191,"rsi_14":46.06,"sma_20":18145.5,"sma_60":20840.5,"sma_120":26777.75},{"date":"2025-06-16","open":16520,"high":16700,"low":15900,"close":16120,"volume":169545,"rsi_14":45.39,"sma_20":17952.0,"sma_60":20671.67,"sma_120":26657.08},{"date":"2025-06-17","open":16160,"high":16590,"low":15480,"close":15530,"volume":202359,"rsi_14":38.3,"sma_20":17771.0,"sma_60":20503.83,"sma_120":26491.5},{"date":"2025-06-18","open":15440,"high":15690,"low":15230,"close":15470,"volume":175487,"rsi_14":40.93,"sma_20":17571.5,"sma_60":20347.5,"sma_120":26345.0},{"date":"2025-06-19","open":15620,"high":16660,"low":15450,"close":16120,"volume":203076,"rsi_14":38.79,"sma_20":17472.5,"sma_60":20213.67,"sma_120":26201.83},{"date":"2025-06-20","open":16150,"high":16550,"low":15960,"close":16290,"volume":121257,"rsi_14":35.77,"sma_20":17400.5,"sma_60":20071.83,"sma_120":26071.33},{"date":"2025-06-23","open":16030,"high":16070,"low":15380,"close":15480,"volume":126926,"rsi_14":33.16,"sma_20":17300.0,"sma_60":19939.83,"sma_120":25929.92},{"date":"2025-06-24","open":15900,"high":16650,"low":15805,"close":16410,"volume":180332,"rsi_14":41.81,"sma_20":17276.5,"sma_60":19845.0,"sma_120":25804.58},{"date":"2025-06-25","open":16560,"high":17050,"low":16250,"close":16620,"volume":150207,"rsi_14":41.17,"sma_20":17234.5,"sma_60":19745.33,"sma_120":25691.42},{"date":"2025-06-26","open":16670,"high":16970,"low":16150,"close":16260,"volume":100999,"rsi_14":35.04,"sma_20":17204.0,"sma_60":19657.17,"sma_120":25567.75},{"date":"2025-06-27","open":16360,"high":16370,"low":15560,"close":15620,"volume":108415,"rsi_14":25.16,"sma_20":17095.5,"sma_60":19558.33,"sma_120":25442.5},{"date":"2025-06-30","open":15600,"high":15880,"low":15280,"close":15290,"volume":111867,"rsi_14":27.8,"sma_20":16944.5,"sma_60":19485.33,"sma_120":25322.0},{"date":"2025-07-01","open":15290,"high":15640,"low":15240,"close":15250,"volume":110965,"rsi_14":27.68,"sma_20":16804.0,"sma_60":19397.83,"sma_120":25209.08},{"date":"2025-07-02","open":15250,"high":15250,"low":14840,"close":15050,"volume":85871,"rsi_14":28.7,"sma_20":16668.0,"sma_60":19312.0,"sma_120":25087.42},{"date":"2025-07-03","open":15370,"high":16500,"low":15050,"close":16370,"volume":208033,"rsi_14":46.59,"sma_20":16583.0,"sma_60":19232.33,"sma_120":24971.75},{"date":"2025-07-04","open":16380,"high":16680,"low":15830,"close":16290,"volume":105885,"rsi_14":51.33,"sma_20":16465.0,"sma_60":19151.33,"sma_120":24847.08},{"date":"2025-07-07","open":16470,"high":16510,"low":15800,"close":16000,"volume":90421,"rsi_14":53.86,"sma_20":16290.5,"sma_60":19090.33,"sma_120":24719.17},{"date":"2025-07-08","open":15700,"high":16150,"low":15610,"close":15810,"volume":61400,"rsi_14":52.73,"sma_20":16160.0,"sma_60":19038.83,"sma_120":24593.42},{"date":"2025-07-09","open":15910,"high":16050,"low":15610,"close":15660,"volume":48005,"rsi_14":45.98,"sma_20":16022.5,"sma_60":19008.33,"sma_120":24456.42},{"date":"2025-07-10","open":15670,"high":15940,"low":15630,"close":15860,"volume":49689,"rsi_14":46.26,"sma_20":15917.5,"sma_60":18927.67,"sma_120":24314.83},{"date":"2025-07-11","open":15890,"high":16930,"low":15890,"close":16170,"volume":193939,"rsi_14":56.57,"sma_20":15883.5,"sma_60":18835.5,"sma_120":24158.33},{"date":"2025-07-14","open":16200,"high":16200,"low":15830,"close":15930,"volume":64054,"rsi_14":44.74,"sma_20":15874.0,"sma_60":18734.33,"sma_120":24015.67},{"date":"2025-07-15","open":15800,"high":15950,"low":15360,"close":15660,"volume":117201,"rsi_14":39.61,"sma_20":15880.5,"sma_60":18611.17,"sma_120":23860.75},{"date":"2025-07-16","open":15700,"high":15700,"low":15320,"close":15320,"volume":80457,"rsi_14":39.78,"sma_20":15873.0,"sma_60":18488.17,"sma_120":23698.83},{"date":"2025-07-17","open":15450,"high":15550,"low":15060,"close":15390,"volume":69841,"rsi_14":47.15,"sma_20":15836.5,"sma_60":18360.5,"sma_120":23526.25},{"date":"2025-07-18","open":15470,"high":15990,"low":15300,"close":15700,"volume":123284,"rsi_14":55.11,"sma_20":15807.0,"sma_60":18223.0,"sma_120":23356.25},{"date":"2025-07-21","open":15750,"high":17310,"low":15700,"close":16930,"volume":433924,"rsi_14":66.15,"sma_20":15879.5,"sma_60":18119.33,"sma_120":23190.67},{"date":"2025-07-22","open":17030,"high":17450,"low":16600,"close":16780,"volume":201197,"rsi_14":66.8,"sma_20":15898.0,"sma_60":18029.0,"sma_120":23035.5},{"date":"2025-07-23","open":16930,"high":16970,"low":15990,"close":16400,"volume":154883,"rsi_14":50.36,"sma_20":15887.0,"sma_60":17899.83,"sma_120":22875.5},{"date":"2025-07-24","open":16430,"high":17250,"low":16400,"close":17010,"volume":170157,"rsi_14":57.59,"sma_20":15924.5,"sma_60":17789.17,"sma_120":22730.17},{"date":"2025-07-25","open":16870,"high":17200,"low":16440,"close":16750,"volume":169650,"rsi_14":57.96,"sma_20":15981.0,"sma_60":17672.5,"sma_120":22586.42},{"date":"2025-07-28","open":16820,"high":17260,"low":16660,"close":16930,"volume":96698,"rsi_14":61.91,"sma_20":16063.0,"sma_60":17570.5,"sma_120":22441.67},{"date":"2025-07-29","open":16750,"high":16910,"low":16270,"close":16550,"volume":76944,"rsi_14":59.03,"sma_20":16128.0,"sma_60":17464.67,"sma_120":22314.58},{"date":"2025-07-30","open":16420,"high":17500,"low":16420,"close":16880,"volume":174046,"rsi_14":60.08,"sma_20":16219.5,"sma_60":17375.17,"sma_120":22193.58},{"date":"2025-07-31","open":17160,"high":17280,"low":16630,"close":16890,"volume":114148,"rsi_14":57.56,"sma_20":16245.5,"sma_60":17282.5,"sma_120":22058.08},{"date":"2025-08-01","open":16680,"high":16870,"low":15750,"close":15780,"volume":136767,"rsi_14":48.67,"sma_20":16220.0,"sma_60":17184.67,"sma_120":21897.92},{"date":"2025-08-04","open":16000,"high":16090,"low":15780,"close":16010,"volume":33082,"rsi_14":53.13,"sma_20":16220.5,"sma_60":17088.17,"sma_120":21730.5},{"date":"2025-08-05","open":16220,"high":17300,"low":16110,"close":16830,"volume":135654,"rsi_14":62.44,"sma_20":16271.5,"sma_60":17019.5,"sma_120":21574.92},{"date":"2025-08-06","open":16970,"high":17920,"low":16760,"close":17010,"volume":202294,"rsi_14":63.11,"sma_20":16339.0,"sma_60":16948.0,"sma_120":21428.33},{"date":"2025-08-07","open":17140,"high":17300,"low":16850,"close":17120,"volume":67710,"rsi_14":61.87,"sma_20":16402.0,"sma_60":16880.83,"sma_120":21282.67},{"date":"2025-08-08","open":17210,"high":17300,"low":16150,"close":16880,"volume":78133,"rsi_14":49.5,"sma_20":16437.5,"sma_60":16822.17,"sma_120":21122.5},{"date":"2025-08-11","open":17190,"high":18500,"low":17180,"close":18310,"volume":426443,"rsi_14":62.2,"sma_20":16556.5,"sma_60":16794.17,"sma_120":20986.75},{"date":"2025-08-12","open":17960,"high":18650,"low":17760,"close":17810,"volume":183895,"rsi_14":61.03,"sma_20":16664.0,"sma_60":16771.83,"sma_120":20842.67},{"date":"2025-08-13","open":18280,"high":19720,"low":17800,"close":19640,"volume":440397,"rsi_14":67.28,"sma_20":16880.0,"sma_60":16774.83,"sma_120":20722.58},{"date":"2025-08-14","open":19400,"high":19520,"low":18830,"close":19200,"volume":303359,"rsi_14":65.73,"sma_20":17070.5,"sma_60":16793.17,"sma_120":20573.42},{"date":"2025-08-18","open":18750,"high":18860,"low":17620,"close":17620,"volume":229721,"rsi_14":53.75,"sma_20":17166.5,"sma_60":16791.33,"sma_120":20410.67},{"date":"2025-08-19","open":17810,"high":17890,"low":17100,"close":17180,"volume":114995,"rsi_14":53.41,"sma_20":17179.0,"sma_60":16786.17,"sma_120":20240.5},{"date":"2025-08-20","open":17000,"high":18000,"low":16980,"close":17640,"volume":158575,"rsi_14":54.05,"sma_20":17222.0,"sma_60":16798.83,"sma_120":20080.42},{"date":"2025-08-21","open":17660,"high":18330,"low":17390,"close":18150,"volume":132252,"rsi_14":56.38,"sma_20":17309.5,"sma_60":16810.33,"sma_120":19942.08},{"date":"2025-08-22","open":18310,"high":18720,"low":18200,"close":18220,"volume":129671,"rsi_14":63.8,"sma_20":17370.0,"sma_60":16832.83,"sma_120":19811.0},{"date":"2025-08-25","open":18400,"high":20400,"low":18370,"close":19730,"volume":427183,"rsi_14":68.38,"sma_20":17519.0,"sma_60":16865.17,"sma_120":19695.83},{"date":"2025-08-26","open":19600,"high":21000,"low":19420,"close":20250,"volume":252489,"rsi_14":67.41,"sma_20":17685.0,"sma_60":16897.5,"sma_120":19593.75},{"date":"2025-08-27","open":20500,"high":20650,"low":19850,"close":20500,"volume":138890,"rsi_14":67.64,"sma_20":17882.5,"sma_60":16938.17,"sma_120":19510.0},{"date":"2025-08-28","open":20200,"high":20300,"low":19150,"close":19240,"volume":174117,"rsi_14":59.6,"sma_20":18000.5,"sma_60":16962.67,"sma_120":19419.92},{"date":"2025-08-29","open":19550,"high":19550,"low":18370,"close":18690,"volume":162976,"rsi_14":57.97,"sma_20":18090.5,"sma_60":16973.0,"sma_120":19336.92},{"date":"2025-09-01","open":18930,"high":19420,"low":18360,"close":18410,"volume":143096,"rsi_14":50.49,"sma_20":18222.0,"sma_60":16969.0,"sma_120":19251.17},{"date":"2025-09-02","open":18600,"high":18700,"low":18120,"close":18410,"volume":79657,"rsi_14":53.09,"sma_20":18342.0,"sma_60":16951.0,"sma_120":19174.17},{"date":"2025-09-03","open":18380,"high":18570,"low":18150,"close":18350,"volume":62384,"rsi_14":41.87,"sma_20":18418.0,"sma_60":16949.83,"sma_120":19102.92},{"date":"2025-09-04","open":18900,"high":19130,"low":18190,"close":18250,"volume":106997,"rsi_14":43.74,"sma_20":18480.0,"sma_60":16947.17,"sma_120":19031.67},{"date":"2025-09-05","open":18390,"high":18450,"low":17980,"close":18250,"volume":79825,"rsi_14":55.24,"sma_20":18536.5,"sma_60":16952.0,"sma_120":18966.25},{"date":"2025-09-08","open":18060,"high":18410,"low":18060,"close":18190,"volume":86884,"rsi_14":58.97,"sma_20":18602.0,"sma_60":16974.33,"sma_120":18907.42},{"date":"2025-09-09","open":18500,"high":18820,"low":18150,"close":18170,"volume":150422,"rsi_14":55.11,"sma_20":18595.0,"sma_60":17008.5,"sma_120":18840.08},{"date":"2025-09-10","open":18290,"high":18400,"low":17850,"close":18320,"volume":156261,"rsi_14":51.76,"sma_20":18620.5,"sma_60":17055.0,"sma_120":18779.42},{"date":"2025-09-11","open":18330,"high":18750,"low":17510,"close":18020,"volume":405136,"rsi_14":48.02,"sma_20":18539.5,"sma_60":17097.5,"sma_120":18722.5},{"date":"2025-09-12","open":18100,"high":18650,"low":18040,"close":18370,"volume":143697,"rsi_14":32.56,"sma_20":18498.0,"sma_60":17135.0,"sma_120":18674.33},{"date":"2025-09-15","open":18630,"high":18770,"low":18100,"close":18150,"volume":123755,"rsi_14":20.83,"sma_20":18524.5,"sma_60":17166.0,"sma_120":18618.92},{"date":"2025-09-16","open":18320,"high":18400,"low":18070,"close":18230,"volume":76425,"rsi_14":16.91,"sma_20":18577.0,"sma_60":17211.83,"sma_120":18575.83},{"date":"2025-09-17","open":18240,"high":18520,"low":18150,"close":18200,"volume":96244,"rsi_14":26.36,"sma_20":18605.0,"sma_60":17241.67,"sma_120":18543.33},{"date":"2025-09-18","open":18144,"high":19460,"low":17995,"close":19340,"volume":319087,"rsi_14":62.59,"sma_20":18668.0,"sma_60":17288.17,"sma_120":18516.75},{"date":"2025-09-19","open":19200,"high":19290,"low":18380,"close":18460,"volume":180289,"rsi_14":50.71,"sma_20":18680.0,"sma_60":17324.83,"sma_120":18491.0},{"date":"2025-09-22","open":18460,"high":18690,"low":18100,"close":18120,"volume":129410,"rsi_14":46.25,"sma_20":18599.5,"sma_60":17366.5,"sma_120":18462.42},{"date":"2025-09-23","open":18220,"high":18220,"low":17690,"close":17840,"volume":126120,"rsi_14":43.77,"sma_20":18479.0,"sma_60":17409.0,"sma_120":18447.17},{"date":"2025-09-24","open":17960,"high":17980,"low":17160,"close":17360,"volume":110126,"rsi_14":40.04,"sma_20":18322.0,"sma_60":17444.17,"sma_120":18421.0},{"date":"2025-09-25","open":17310,"high":17490,"low":17200,"close":17290,"volume":70760,"rsi_14":39.43,"sma_20":18224.5,"sma_60":17481.5,"sma_120":18396.75},{"date":"2025-09-26","open":17180,"high":17300,"low":16350,"close":16480,"volume":144747,"rsi_14":33.84,"sma_20":18114.0,"sma_60":17483.33,"sma_120":18357.83},{"date":"2025-09-29","open":16640,"high":16850,"low":16610,"close":16800,"volume":51858,"rsi_14":37.75,"sma_20":18033.5,"sma_60":17491.83,"sma_120":18321.58},{"date":"2025-09-30","open":16900,"high":17100,"low":16560,"close":16580,"volume":52489,"rsi_14":34.63,"sma_20":17942.0,"sma_60":17501.5,"sma_120":18295.92},{"date":"2025-10-01","open":16610,"high":16900,"low":16510,"close":16610,"volume":36253,"rsi_14":36.92,"sma_20":17855.0,"sma_60":17514.83,"sma_120":18276.83},{"date":"2025-10-02","open":16730,"high":17290,"low":16730,"close":16760,"volume":71812,"rsi_14":34.36,"sma_20":17780.0,"sma_60":17533.0,"sma_120":18270.67},{"date":"2025-10-10","open":17070,"high":17070,"low":16630,"close":16850,"volume":70549,"rsi_14":37.15,"sma_20":17710.0,"sma_60":17549.5,"sma_120":18238.58},{"date":"2025-10-13","open":16490,"high":17310,"low":16200,"close":17230,"volume":91908,"rsi_14":40.67,"sma_20":17662.0,"sma_60":17567.17,"sma_120":18201.33},{"date":"2025-10-14","open":17250,"high":18060,"low":16850,"close":17600,"volume":179425,"rsi_14":44.74,"sma_20":17633.5,"sma_60":17595.0,"sma_120":18164.67},{"date":"2025-10-15","open":17680,"high":17680,"low":17160,"close":17350,"volume":71308,"rsi_14":28.27,"sma_20":17585.0,"sma_60":17623.17,"sma_120":18117.17},{"date":"2025-10-16","open":17360,"high":18350,"low":17310,"close":18280,"volume":201493,"rsi_14":48.09,"sma_20":17598.0,"sma_60":17672.5,"sma_120":18080.33},{"date":"2025-10-17","open":18560,"high":19250,"low":18000,"close":19000,"volume":410952,"rsi_14":58.63,"sma_20":17629.5,"sma_60":17732.67,"sma_120":18046.58},{"date":"2025-10-20","open":18840,"high":18990,"low":18130,"close":18810,"volume":179793,"rsi_14":59.68,"sma_20":17662.5,"sma_60":17784.5,"sma_120":18003.75},{"date":"2025-10-21","open":19020,"high":20600,"low":18580,"close":19650,"volume":519586,"rsi_14":71.32,"sma_20":17733.5,"sma_60":17829.83,"sma_120":17974.58},{"date":"2025-10-22","open":21350,"high":22650,"low":20100,"close":22650,"volume":806211,"rsi_14":82.29,"sma_20":17956.0,"sma_60":17927.67,"sma_120":17978.33},{"date":"2025-10-23","open":23600,"high":24500,"low":22850,"close":23500,"volume":882566,"rsi_14":92.09,"sma_20":18160.5,"sma_60":18046.0,"sma_120":17972.92},{"date":"2025-10-24","open":24200,"high":24300,"low":23200,"close":24150,"volume":452770,"rsi_14":92.39,"sma_20":18445.0,"sma_60":18165.0,"sma_120":17977.08},{"date":"2025-10-27","open":25000,"high":25050,"low":22750,"close":24250,"volume":486435,"rsi_14":94.85,"sma_20":18751.5,"sma_60":18290.0,"sma_120":17981.25},{"date":"2025-10-28","open":23900,"high":23950,"low":22950,"close":23800,"volume":288566,"rsi_14":90.08,"sma_20":19049.5,"sma_60":18404.5,"sma_120":17987.5},{"date":"2025-10-29","open":23350,"high":23800,"low":22700,"close":22950,"volume":266338,"rsi_14":82.02,"sma_20":19329.0,"sma_60":18511.17,"sma_120":17987.92},{"date":"2025-10-30","open":22450,"high":22800,"low":21250,"close":21250,"volume":317108,"rsi_14":69.5,"sma_20":19527.0,"sma_60":18584.0,"sma_120":17979.58},{"date":"2025-10-31","open":21000,"high":21700,"low":20500,"close":20800,"volume":196765,"rsi_14":65.73,"sma_20":19743.0,"sma_60":18649.17,"sma_120":17965.83},{"date":"2025-11-03","open":21100,"high":21700,"low":20900,"close":21500,"volume":185735,"rsi_14":66.7,"sma_20":19978.0,"sma_60":18744.5,"sma_120":17964.58},{"date":"2025-11-04","open":22200,"high":22500,"low":21200,"close":21200,"volume":209717,"rsi_14":66.41,"sma_20":20209.0,"sma_60":18831.0,"sma_120":17959.58},{"date":"2025-11-05","open":20650,"high":21100,"low":19750,"close":20600,"volume":194113,"rsi_14":60.18,"sma_20":20408.5,"sma_60":18893.83,"sma_120":17956.67},{"date":"2025-11-06","open":21200,"high":21350,"low":20500,"close":20600,"volume":92904,"rsi_14":57.49,"sma_20":20601.0,"sma_60":18953.67,"sma_120":17950.83},{"date":"2025-11-07","open":19960,"high":20400,"low":19200,"close":19630,"volume":153469,"rsi_14":53.58,"sma_20":20740.0,"sma_60":18995.5,"sma_120":17938.17},{"date":"2025-11-10","open":19600,"high":19880,"low":19210,"close":19820,"volume":133954,"rsi_14":50.79,"sma_20":20869.5,"sma_60":19044.5,"sma_120":17933.33},{"date":"2025-11-11","open":20050,"high":20900,"low":19600,"close":19940,"volume":156224,"rsi_14":32.91,"sma_20":20986.5,"sma_60":19071.67,"sma_120":17932.92},{"date":"2025-11-12","open":20400,"high":20450,"low":19800,"close":20100,"volume":80324,"rsi_14":26.52,"sma_20":21124.0,"sma_60":19109.83,"sma_120":17940.83},{"date":"2025-11-13","open":20100,"high":20750,"low":19870,"close":20300,"volume":81975,"rsi_14":21.65,"sma_20":21225.0,"sma_60":19120.83,"sma_120":17947.83},{"date":"2025-11-14","open":19820,"high":19960,"low":19200,"close":19260,"volume":121121,"rsi_14":17.72,"sma_20":21238.0,"sma_60":19121.83,"sma_120":17957.5},{"date":"2025-11-17","open":19380,"high":19410,"low":18610,"close":18620,"volume":107552,"rsi_14":17.3,"sma_20":21228.5,"sma_60":19138.5,"sma_120":17964.92},{"date":"2025-11-18","open":19310,"high":19740,"low":18720,"close":19360,"volume":198074,"rsi_14":27.02,"sma_20":21214.0,"sma_60":19174.83,"sma_120":17980.5},{"date":"2025-11-19","open":19850,"high":20300,"low":19270,"close":19680,"volume":239374,"rsi_14":37.79,"sma_20":21065.5,"sma_60":19208.83,"sma_120":18003.83},{"date":"2025-11-20","open":19770,"high":19940,"low":18810,"close":18990,"volume":175540,"rsi_14":36.43,"sma_20":20840.0,"sma_60":19222.83,"sma_120":18016.58},{"date":"2025-11-21","open":18150,"high":18190,"low":17650,"close":17700,"volume":118249,"rsi_14":23.83,"sma_20":20517.5,"sma_60":19214.17,"sma_120":18023.5},{"date":"2025-11-24","open":17890,"high":18720,"low":17300,"close":17550,"volume":56633,"rsi_14":24.33,"sma_20":20182.5,"sma_60":19177.83,"sma_120":18021.5},{"date":"2025-11-25","open":17810,"high":17980,"low":17210,"close":17300,"volume":51314,"rsi_14":25.59,"sma_20":19857.5,"sma_60":19128.67,"sma_120":18013.08},{"date":"2025-11-26","open":17500,"high":17940,"low":17430,"close":17890,"volume":60336,"rsi_14":31.56,"sma_20":19604.5,"sma_60":19085.17,"sma_120":18011.67},{"date":"2025-11-27","open":18230,"high":18260,"low":17760,"close":17770,"volume":46207,"rsi_14":35.69,"sma_20":19430.5,"sma_60":19060.67,"sma_120":18011.67},{"date":"2025-11-28","open":18800,"high":21750,"low":18710,"close":21500,"volume":751099,"rsi_14":58.37,"sma_20":19465.5,"sma_60":19107.5,"sma_120":18040.25},{"date":"2025-12-01","open":21050,"high":21900,"low":20500,"close":21400,"volume":297350,"rsi_14":57.29,"sma_20":19460.5,"sma_60":19157.33,"sma_120":18063.17},{"date":"2025-12-02","open":20950,"high":21400,"low":20400,"close":20900,"volume":163803,"rsi_14":53.86,"sma_20":19445.5,"sma_60":19198.83,"sma_120":18074.92},{"date":"2025-12-03","open":21850,"high":21900,"low":21000,"close":21150,"volume":150696,"rsi_14":54.08,"sma_20":19473.0,"sma_60":19245.5,"sma_120":18097.67},{"date":"2025-12-04","open":21500,"high":21500,"low":20500,"close":20700,"volume":111307,"rsi_14":57.33,"sma_20":19478.0,"sma_60":19286.33,"sma_120":18116.75},{"date":"2025-12-05","open":20600,"high":20900,"low":19930,"close":20100,"volume":119443,"rsi_14":57.57,"sma_20":19501.5,"sma_60":19317.17,"sma_120":18134.58},{"date":"2025-12-08","open":20100,"high":20850,"low":19510,"close":20750,"volume":177457,"rsi_14":57.17,"sma_20":19548.0,"sma_60":19359.83,"sma_120":18167.08},{"date":"2025-12-09","open":20300,"high":20950,"low":20250,"close":20850,"volume":126562,"rsi_14":56.18,"sma_20":19593.5,"sma_60":19404.5,"sma_120":18206.5},{"date":"2025-12-10","open":21150,"high":21200,"low":20000,"close":20100,"volume":113613,"rsi_14":55.82,"sma_20":19593.5,"sma_60":19434.17,"sma_120":18244.58},{"date":"2025-12-11","open":20200,"high":20450,"low":19560,"close":19920,"volume":390628,"rsi_14":63.18,"sma_20":19574.5,"sma_60":19465.83,"sma_120":18281.67},{"date":"2025-12-12","open":19980,"high":20700,"low":19500,"close":20700,"volume":130016,"rsi_14":67.4,"sma_20":19646.5,"sma_60":19504.67,"sma_120":18319.83},{"date":"2025-12-15","open":19700,"high":20050,"low":19250,"close":19550,"volume":134780,"rsi_14":61.31,"sma_20":19693.0,"sma_60":19528.0,"sma_120":18347.0},{"date":"2025-12-16","open":19430,"high":19490,"low":18400,"close":18520,"volume":146741,"rsi_14":53.03,"sma_20":19651.0,"sma_60":19532.83,"sma_120":18372.33},{"date":"2025-12-17","open":18680,"high":18800,"low":18150,"close":18240,"volume":71742,"rsi_14":52.23,"sma_20":19579.0,"sma_60":19533.5,"sma_120":18387.58},{"date":"2025-12-18","open":17630,"high":17900,"low":17410,"close":17410,"volume":94372,"rsi_14":23.27,"sma_20":19500.0,"sma_60":19500.17,"sma_120":18394.17},{"date":"2025-12-19","open":17610,"high":17640,"low":16990,"close":17410,"volume":80317,"rsi_14":23.58,"sma_20":19485.5,"sma_60":19482.67,"sma_120":18403.75},{"date":"2025-12-22","open":17610,"high":18510,"low":17500,"close":18200,"volume":91118,"rsi_14":32.78,"sma_20":19518.0,"sma_60":19484.0,"sma_120":18425.25},{"date":"2025-12-23","open":18180,"high":18330,"low":17740,"close":17820,"volume":54524,"rsi_14":29.11,"sma_20":19544.0,"sma_60":19483.67,"sma_120":18446.33},{"date":"2025-12-24","open":18150,"high":18270,"low":17660,"close":17840,"volume":58535,"rsi_14":31.03,"sma_20":19541.5,"sma_60":19491.67,"sma_120":18467.92},{"date":"2025-12-26","open":17920,"high":17920,"low":17410,"close":17460,"volume":61207,"rsi_14":31.97,"sma_20":19526.0,"sma_60":19494.5,"sma_120":18488.0},{"date":"2025-12-29","open":17220,"high":17350,"low":17110,"close":17190,"volume":70117,"rsi_14":24.35,"sma_20":19310.5,"sma_60":19506.33,"sma_120":18494.83},{"date":"2025-12-30","open":17060,"high":17100,"low":16790,"close":16920,"volume":88236,"rsi_14":22.36,"sma_20":19086.5,"sma_60":19508.33,"sma_120":18500.08},{"date":"2026-01-02","open":16920,"high":16920,"low":16180,"close":16580,"volume":102863,"rsi_14":23.73,"sma_20":18870.5,"sma_60":19508.33,"sma_120":18504.92},{"date":"2026-01-05","open":16590,"high":17490,"low":16480,"close":17360,"volume":135980,"rsi_14":32.47,"sma_20":18681.0,"sma_60":19520.83,"sma_120":18517.83},{"date":"2026-01-06","open":17480,"high":17550,"low":17000,"close":17100,"volume":84323,"rsi_14":23.45,"sma_20":18501.0,"sma_60":19526.67,"sma_120":18529.83},{"date":"2026-01-07","open":17210,"high":17300,"low":16450,"close":16560,"volume":91129,"rsi_14":25.77,"sma_20":18324.0,"sma_60":19521.83,"sma_120":18535.67},{"date":"2026-01-08","open":16310,"high":16320,"low":15850,"close":15850,"volume":181269,"rsi_14":27.18,"sma_20":18079.0,"sma_60":19498.83,"sma_120":18533.0},{"date":"2026-01-09","open":15860,"high":15950,"low":15180,"close":15250,"volume":143050,"rsi_14":25.77,"sma_20":17799.0,"sma_60":19459.67,"sma_120":18527.33},{"date":"2026-01-12","open":15540,"high":15940,"low":15370,"close":15580,"volume":96843,"rsi_14":33.86,"sma_20":17573.0,"sma_60":19430.17,"sma_120":18526.67},{"date":"2026-01-13","open":15730,"high":15980,"low":15460,"close":15980,"volume":97590,"rsi_14":38.22,"sma_20":17376.0,"sma_60":19391.83,"sma_120":18532.17},{"date":"2026-01-14","open":16180,"high":16180,"low":15460,"close":15550,"volume":94072,"rsi_14":26.8,"sma_20":17118.5,"sma_60":19334.33,"sma_120":18533.5},{"date":"2026-01-15","open":15500,"high":15570,"low":15230,"close":15570,"volume":101639,"rsi_14":28.97,"sma_20":16919.5,"sma_60":19280.33,"sma_120":18532.42},{"date":"2026-01-16","open":15600,"high":15650,"low":15130,"close":15160,"volume":116651,"rsi_14":26.66,"sma_20":16751.5,"sma_60":19205.5,"sma_120":18517.67},{"date":"2026-01-19","open":15030,"high":16380,"low":14920,"close":16360,"volume":236530,"rsi_14":43.4,"sma_20":16545.0,"sma_60":18961.67,"sma_120":18514.17},{"date":"2026-01-20","open":16850,"high":17300,"low":16440,"close":17010,"volume":247866,"rsi_14":50.67,"sma_20":16525.0,"sma_60":18842.67,"sma_120":18519.25},{"date":"2026-01-21","open":16520,"high":16930,"low":16140,"close":16890,"volume":131534,"rsi_14":52.4,"sma_20":16459.5,"sma_60":18720.0,"sma_120":18518.25},{"date":"2026-01-22","open":17050,"high":18110,"low":16830,"close":18100,"volume":436667,"rsi_14":55.38,"sma_20":16473.5,"sma_60":18625.0,"sma_120":18529.5},{"date":"2026-01-23","open":19010,"high":19040,"low":17850,"close":18130,"volume":265303,"rsi_14":57.74,"sma_20":16488.0,"sma_60":18544.67,"sma_120":18539.5},{"date":"2026-01-26","open":18570,"high":19480,"low":18150,"close":19270,"volume":406216,"rsi_14":68.69,"sma_20":16578.5,"sma_60":18511.67,"sma_120":18562.17},{"date":"2026-01-27","open":18860,"high":19160,"low":18630,"close":18980,"volume":217569,"rsi_14":72.91,"sma_20":16668.0,"sma_60":18481.33,"sma_120":18579.67},{"date":"2026-01-28","open":19200,"high":20100,"low":18810,"close":19860,"volume":496728,"rsi_14":82.42,"sma_20":16815.0,"sma_60":18454.0,"sma_120":18604.42},{"date":"2026-01-29","open":20600,"high":20600,"low":18860,"close":19970,"volume":392120,"rsi_14":81.86,"sma_20":16984.5,"sma_60":18433.5,"sma_120":18639.33},{"date":"2026-01-30","open":19900,"high":20900,"low":19650,"close":19670,"volume":551848,"rsi_14":77.17,"sma_20":17100.0,"sma_60":18418.0,"sma_120":18669.83},{"date":"2026-02-02","open":18970,"high":20050,"low":18320,"close":18520,"volume":262012,"rsi_14":69.77,"sma_20":17171.0,"sma_60":18383.33,"sma_120":18683.92},{"date":"2026-02-03","open":19030,"high":20100,"low":19030,"close":19980,"volume":311569,"rsi_14":74.64,"sma_20":17342.0,"sma_60":18389.17,"sma_120":18708.67},{"date":"2026-02-04","open":19910,"high":20400,"low":19610,"close":20000,"volume":239259,"rsi_14":78.27,"sma_20":17549.5,"sma_60":18469.83,"sma_120":18732.67},{"date":"2026-02-05","open":19670,"high":19740,"low":18770,"close":18890,"volume":227734,"rsi_14":69.29,"sma_20":17731.5,"sma_60":18454.33,"sma_120":18749.42},{"date":"2026-02-06","open":18150,"high":18600,"low":17700,"close":18220,"volume":167017,"rsi_14":60.18,"sma_20":17863.5,"sma_60":18425.67,"sma_120":18748.67},{"date":"2026-02-09","open":18840,"high":19630,"low":18690,"close":19560,"volume":212285,"rsi_14":62.97,"sma_20":18042.5,"sma_60":18416.67,"sma_120":18763.25},{"date":"2026-02-10","open":19580,"high":20150,"low":19100,"close":19160,"volume":169090,"rsi_14":61.23,"sma_20":18223.0,"sma_60":18397.67,"sma_120":18759.25},{"date":"2026-02-11","open":19340,"high":19750,"low":19010,"close":19210,"volume":132006,"rsi_14":56.2,"sma_20":18405.0,"sma_60":18396.83,"sma_120":18759.33},{"date":"2026-02-12","open":19500,"high":19880,"low":19260,"close":19420,"volume":115892,"rsi_14":57.06,"sma_20":18618.0,"sma_60":18410.17,"sma_120":18774.33},{"date":"2026-02-13","open":19190,"high":19250,"low":18800,"close":18890,"volume":89736,"rsi_14":47.77,"sma_20":18804.5,"sma_60":18402.33,"sma_120":18788.58},{"date":"2026-02-19","open":19170,"high":19780,"low":19170,"close":19690,"volume":181632,"rsi_14":53.93,"sma_20":18971.0,"sma_60":18402.5,"sma_120":18805.67},{"date":"2026-02-20","open":19620,"high":19630,"low":19150,"close":19160,"volume":123051,"rsi_14":45.97,"sma_20":19078.5,"sma_60":18405.33,"sma_120":18814.08},{"date":"2026-02-23","open":19580,"high":19900,"low":19260,"close":19280,"volume":183892,"rsi_14":46.03,"sma_20":19198.0,"sma_60":18431.67,"sma_120":18822.92},{"date":"2026-02-24","open":19360,"high":20300,"low":19330,"close":19820,"volume":253281,"rsi_14":50.84,"sma_20":19284.0,"sma_60":18469.5,"sma_120":18823.67},{"date":"2026-02-25","open":20100,"high":20200,"low":19630,"close":19640,"volume":171853,"rsi_14":57.04,"sma_20":19359.5,"sma_60":18508.5,"sma_120":18818.58},{"date":"2026-02-26","open":19910,"high":20300,"low":19310,"close":19370,"volume":196822,"rsi_14":45.49,"sma_20":19408.5,"sma_60":17615.33,"sma_120":18367.75},{"date":"2026-02-27","open":19140,"high":19350,"low":18900,"close":19030,"volume":120438,"rsi_14":43.16,"sma_20":19367.0,"sma_60":18554.17,"sma_120":18807.42},{"date":"2026-03-03","open":18650,"high":18840,"low":17530,"close":17530,"volume":240878,"rsi_14":40.91,"sma_20":19250.5,"sma_60":18488.0,"sma_120":18797.75},{"date":"2026-03-04","open":16330,"high":17000,"low":14100,"close":14330,"volume":361611,"rsi_14":30.57,"sma_20":18968.5,"sma_60":18370.17,"sma_120":18763.75},{"date":"2026-03-05","open":15790,"high":16860,"low":15500,"close":16550,"volume":164447,"rsi_14":36.18,"sma_20":18812.5,"sma_60":18297.67,"sma_120":18748.25},{"date":"2026-03-06","open":16390,"high":17860,"low":16210,"close":17790,"volume":140541,"rsi_14":44.16,"sma_20":18776.0,"sma_60":18241.67,"sma_120":18743.58},{"date":"2026-03-09","open":16710,"high":17380,"low":16020,"close":16500,"volume":164733,"rsi_14":39.55,"sma_20":18602.0,"sma_60":18171.67,"sma_120":18729.0},{"date":"2026-03-10","open":17250,"high":17680,"low":16880,"close":17600,"volume":107620,"rsi_14":43.43,"sma_20":18482.0,"sma_60":18130.0,"sma_120":18723.58},{"date":"2026-03-11","open":17640,"high":17950,"low":17010,"close":17330,"volume":88347,"rsi_14":44.26,"sma_20":18404.0,"sma_60":18073.0,"sma_120":18716.42},{"date":"2026-03-12","open":17100,"high":17400,"low":16850,"close":17100,"volume":58123,"rsi_14":40.06,"sma_20":18348.0,"sma_60":18010.5,"sma_120":18707.5},{"date":"2026-03-13","open":16390,"high":16810,"low":16280,"close":16650,"volume":59646,"rsi_14":40.31,"sma_20":18202.5,"sma_60":17953.0,"sma_120":18693.58},{"date":"2026-03-16","open":16650,"high":16720,"low":16070,"close":16130,"volume":71868,"rsi_14":38.2,"sma_20":18051.0,"sma_60":17620.5,"sma_120":18189.25},{"date":"2026-03-17","open":16490,"high":16690,"low":16230,"close":16240,"volume":77743,"rsi_14":36.15,"sma_20":17902.5,"sma_60":17815.5,"sma_120":18660.08},{"date":"2026-03-18","open":16490,"high":16620,"low":16250,"close":16390,"volume":61279,"rsi_14":37.39,"sma_20":17751.0,"sma_60":17762.83,"sma_120":18645.42},{"date":"2026-03-19","open":15890,"high":16090,"low":15830,"close":15920,"volume":57049,"rsi_14":36.82,"sma_20":17602.5,"sma_60":17719.5,"sma_120":18626.17},{"date":"2026-03-20","open":15920,"high":16150,"low":15820,"close":15860,"volume":63993,"rsi_14":37.63,"sma_20":17411.0,"sma_60":17679.83,"sma_120":18606.67},{"date":"2026-03-23","open":15440,"high":15450,"low":14970,"close":15180,"volume":93855,"rsi_14":40.2,"sma_20":17212.0,"sma_60":17642.67,"sma_120":18571.42},{"date":"2026-03-24","open":15610,"high":15710,"low":15010,"close":15090,"volume":69164,"rsi_14":54.28,"sma_20":17002.5,"sma_60":17604.0,"sma_120":18543.33},{"date":"2026-03-25","open":15310,"high":16440,"low":15280,"close":16100,"volume":95832,"rsi_14":47.07,"sma_20":16816.5,"sma_60":17569.0,"sma_120":18526.5},{"date":"2026-03-26","open":15720,"high":16240,"low":15540,"close":15610,"volume":72370,"rsi_14":34.25,"sma_20":16615.0,"sma_60":17532.17,"sma_120":18507.92},{"date":"2026-03-27","open":15250,"high":16170,"low":15060,"close":15880,"volume":71742,"rsi_14":44.75,"sma_20":16440.5,"sma_60":17499.5,"sma_120":18495.58},{"date":"2026-03-30","open":15580,"high":18880,"low":15410,"close":18120,"volume":862337,"rsi_14":53.69,"sma_20":16395.0,"sma_60":17510.5,"sma_120":18502.5},{"date":"2026-03-31","open":18820,"high":19220,"low":18250,"close":18580,"volume":704417,"rsi_14":58.64,"sma_20":16447.5,"sma_60":17533.67,"sma_120":18520.0},{"date":"2026-04-01","open":18194,"high":18658,"low":17465,"close":18500,"volume":326178,"rsi_14":61.56,"sma_20":16669.0,"sma_60":17564.33,"sma_120":18536.33},{"date":"2026-04-02","open":18500,"high":19570,"low":17700,"close":17880,"volume":435439,"rsi_14":58.08,"sma_20":16735.5,"sma_60":17586.0,"sma_120":18547.17},{"date":"2026-04-03","open":18440,"high":18650,"low":17750,"close":17930,"volume":188257,"rsi_14":62.61,"sma_20":16742.5,"sma_60":17595.5,"sma_120":18558.17},{"date":"2026-04-06","open":18110,"high":18880,"low":18000,"close":18090,"volume":179403,"rsi_14":62.87,"sma_20":16822.0,"sma_60":17612.0,"sma_120":18569.33},{"date":"2026-04-07","open":18320,"high":18320,"low":16660,"close":16690,"volume":260269,"rsi_14":51.78,"sma_20":16776.5,"sma_60":17614.17,"sma_120":18568.0},{"date":"2026-04-08","open":17700,"high":17700,"low":16660,"close":17030,"volume":261723,"rsi_14":56.68,"sma_20":16761.5,"sma_60":17633.83,"sma_120":18566.33},{"date":"2026-04-09","open":17190,"high":17400,"low":16500,"close":16730,"volume":161008,"rsi_14":55.09,"sma_20":16743.0,"sma_60":17658.5,"sma_120":18559.08},{"date":"2026-04-10","open":17010,"high":17800,"low":16960,"close":17500,"volume":259462,"rsi_14":63.43,"sma_20":16785.5,"sma_60":17690.5,"sma_120":18560.33},{"date":"2026-04-13","open":17510,"high":19510,"low":17510,"close":19230,"volume":576011,"rsi_14":70.14,"sma_20":16940.5,"sma_60":17744.67,"sma_120":18568.25},{"date":"2026-04-14","open":19500,"high":19570,"low":18890,"close":19190,"volume":234041,"rsi_14":66.6,"sma_20":17088.0,"sma_60":17805.33,"sma_120":18569.83},{"date":"2026-04-15","open":19430,"high":22250,"low":19000,"close":21800,"volume":1008824,"rsi_14":77.08,"sma_20":17358.5,"sma_60":17909.17,"sma_120":18594.75},{"date":"2026-04-16","open":21900,"high":24200,"low":21350,"close":24100,"volume":673647,"rsi_14":80.53,"sma_20":17767.5,"sma_60":18058.17,"sma_120":18631.83},{"date":"2026-04-17","open":23950,"high":26300,"low":23900,"close":25650,"volume":945812,"rsi_14":79.48,"sma_20":18257.0,"sma_60":18213.0,"sma_120":18656.83},{"date":"2026-04-20","open":25000,"high":25000,"low":23850,"close":25000,"volume":413842,"rsi_14":74.77,"sma_20":18748.0,"sma_60":18346.17,"sma_120":18669.33},{"date":"2026-04-21","open":25900,"high":26900,"low":24600,"close":25300,"volume":532021,"rsi_14":75.0,"sma_20":19258.5,"sma_60":18486.33,"sma_120":18678.92},{"date":"2026-04-22","open":26150,"high":26550,"low":24500,"close":25350,"volume":409112,"rsi_14":80.49,"sma_20":19721.0,"sma_60":18607.17,"sma_120":18688.08},{"date":"2026-04-23","open":24950,"high":25000,"low":22850,"close":23200,"volume":549580,"rsi_14":68.36,"sma_20":20100.5,"sma_60":18691.67,"sma_120":18683.08},{"date":"2026-04-24","open":23500,"high":23650,"low":22300,"close":23200,"volume":318681,"rsi_14":68.01,"sma_20":20466.5,"sma_60":18757.17,"sma_120":18685.17},{"date":"2026-04-27","open":23800,"high":23800,"low":21750,"close":22950,"volume":261779,"rsi_14":74.0,"sma_20":20708.0,"sma_60":18823.33,"sma_120":18699.33},{"date":"2026-04-28","open":23350,"high":25200,"low":22800,"close":24950,"volume":620653,"rsi_14":76.94,"sma_20":21026.5,"sma_60":18908.17,"sma_120":18733.92},{"date":"2026-04-29","open":25550,"high":25550,"low":24250,"close":25200,"volume":424897,"rsi_14":78.91,"sma_20":21348.5,"sma_60":18995.33,"sma_120":18092.92},{"date":"2026-04-30","open":25250,"high":25250,"low":23750,"close":24000,"volume":281296,"rsi_14":68.07,"sma_20":22478.0,"sma_60":18989.17,"sma_120":18030.75},{"date":"2026-05-04","open":24600,"high":26100,"low":24500,"close":25100,"volume":294878,"rsi_14":70.31,"sma_20":22013.0,"sma_60":19177.17,"sma_120":18825.58},{"date":"2026-05-06","open":26400,"high":27600,"low":24200,"close":26600,"volume":609613,"rsi_14":73.29,"sma_20":22438.5,"sma_60":19287.5,"sma_120":18875.58},{"date":"2026-05-07","open":32950,"high":33000,"low":30050,"close":31250,"volume":996405,"rsi_14":76.32,"sma_20":23166.5,"sma_60":19475.0,"sma_120":18972.42},{"date":"2026-05-08","open":30300,"high":30850,"low":28900,"close":30000,"volume":405052,"rsi_14":67.46,"sma_20":23815.0,"sma_60":19660.17,"sma_120":19057.25},{"date":"2026-05-11","open":31600,"high":32150,"low":29600,"close":30400,"volume":419486,"rsi_14":65.08,"sma_20":24498.5,"sma_60":19863.17,"sma_120":19144.42},{"date":"2026-05-12","open":30600,"high":30600,"low":26000,"close":27900,"volume":680082,"rsi_14":58.24,"sma_20":25018.5,"sma_60":20002.17,"sma_120":19209.42},{"date":"2026-05-13","open":26200,"high":26750,"low":25250,"close":26100,"volume":389294,"rsi_14":52.09,"sma_20":25362.0,"sma_60":20117.83,"sma_120":19257.75},{"date":"2026-05-14","open":28000,"high":28000,"low":25550,"close":26350,"volume":222405,"rsi_14":52.59,"sma_20":25720.0,"sma_60":20236.83,"sma_120":19316.83},{"date":"2026-05-15","open":26500,"high":26750,"low":24000,"close":24300,"volume":335001,"rsi_14":52.86,"sma_20":25845.0,"sma_60":20318.17,"sma_120":19364.17},{"date":"2026-05-18","open":23400,"high":24000,"low":22650,"close":23500,"volume":266674,"rsi_14":50.75,"sma_20":25815.0,"sma_60":20395.0,"sma_120":19398.67},{"date":"2026-05-19","open":23200,"high":23200,"low":20550,"close":21400,"volume":421014,"rsi_14":46.45,"sma_20":25602.5,"sma_60":20423.5,"sma_120":19413.0},{"date":"2026-05-20","open":21350,"high":21400,"low":19800,"close":20200,"volume":237391,"rsi_14":38.72,"sma_20":25362.5,"sma_60":20440.83,"sma_120":19423.08},{"date":"2026-05-21","open":21300,"high":21600,"low":20750,"close":21100,"volume":204510,"rsi_14":40.55,"sma_20":25152.5,"sma_60":20471.17,"sma_120":19451.42},{"date":"2026-05-22","open":21500,"high":22900,"low":21350,"close":22350,"volume":348710,"rsi_14":46.21,"sma_20":25002.5,"sma_60":20513.33,"sma_120":19491.42},{"date":"2026-05-26","open":23650,"high":23700,"low":21850,"close":21950,"volume":205005,"rsi_14":42.52,"sma_20":24940.0,"sma_60":20551.83,"sma_120":19530.17},{"date":"2026-05-27","open":22050,"high":22050,"low":19780,"close":19860,"volume":355109,"rsi_14":34.43,"sma_20":24773.0,"sma_60":20560.0,"sma_120":19546.58},{"date":"2026-05-28","open":20450,"high":20500,"low":18520,"close":19580,"volume":275202,"rsi_14":16.21,"sma_20":24604.5,"sma_60":20569.17,"sma_120":19561.67},{"date":"2026-05-29","open":19850,"high":19900,"low":17700,"close":18090,"volume":293962,"rsi_14":15.99,"sma_20":24261.5,"sma_60":20578.5,"sma_120":19533.25},{"date":"2026-06-01","open":17330,"high":17860,"low":16730,"close":16950,"volume":335437,"rsi_14":13.15,"sma_20":23849.0,"sma_60":20622.17,"sma_120":19496.17},{"date":"2026-06-02","open":16370,"high":16870,"low":15900,"close":16290,"volume":198520,"rsi_14":14.63,"sma_20":23463.5,"sma_60":20617.83,"sma_120":19457.75},{"date":"2026-06-04","open":16250,"high":17300,"low":16210,"close":16500,"volume":155707,"rsi_14":17.61,"sma_20":23033.5,"sma_60":20596.33,"sma_120":19419.0},{"date":"2026-06-05","open":16270,"high":16690,"low":15300,"close":15560,"volume":113268,"rsi_14":15.22,"sma_20":22481.5,"sma_60":20580.67,"sma_120":19376.17},{"date":"2026-06-08","open":14040,"high":15000,"low":13620,"close":13940,"volume":187387,"rsi_14":15.65,"sma_20":21616.0,"sma_60":20519.67,"sma_120":19324.83},{"date":"2026-06-09","open":13960,"high":15270,"low":13960,"close":15130,"volume":101498,"rsi_14":22.95,"sma_20":20872.5,"sma_60":20483.0,"sma_120":19278.0},{"date":"2026-06-10","open":14760,"high":15190,"low":14000,"close":14770,"volume":107494,"rsi_14":25.86,"sma_20":20091.0,"sma_60":20444.17,"sma_120":19227.33},{"date":"2026-06-11","open":14020,"high":15500,"low":14020,"close":15500,"volume":113011,"rsi_14":32.28,"sma_20":19471.0,"sma_60":20425.0,"sma_120":19189.0},{"date":"2026-06-12","open":16010,"high":16350,"low":15800,"close":15850,"volume":118659,"rsi_14":29.35,"sma_20":18958.5,"sma_60":20420.33,"sma_120":19155.08},{"date":"2026-06-15","open":16210,"high":16550,"low":16000,"close":16210,"volume":87942,"rsi_14":24.03,"sma_20":18451.5,"sma_60":20419.83,"sma_120":19117.67},{"date":"2026-06-16","open":16370,"high":17000,"low":16170,"close":16220,"volume":141011,"rsi_14":24.93,"sma_20":18047.5,"sma_60":20417.0,"sma_120":19089.92},{"date":"2026-06-17","open":16340,"high":16780,"low":16070,"close":16130,"volume":96038,"rsi_14":56.05,"sma_20":16202.0,"sma_60":20480.5,"sma_120":18990.0},{"date":"2026-06-18","open":16000,"high":16110,"low":15180,"close":15220,"volume":105484,"rsi_14":28.33,"sma_20":17370.0,"sma_60":20409.83,"sma_120":19044.83},{"date":"2026-06-19","open":15360,"high":15430,"low":14320,"close":14660,"volume":118900,"rsi_14":31.22,"sma_20":17093.0,"sma_60":20401.17,"sma_120":19021.92},{"date":"2026-06-22","open":14850,"high":14950,"low":14210,"close":14470,"volume":54263,"rsi_14":34.84,"sma_20":16761.5,"sma_60":20390.83,"sma_120":18997.42},{"date":"2026-06-23","open":14250,"high":14540,"low":13150,"close":13150,"volume":162829,"rsi_14":32.24,"sma_20":16301.5,"sma_60":20341.67,"sma_120":18955.33},{"date":"2026-06-24","open":13010,"high":13400,"low":12400,"close":13000,"volume":165858,"rsi_14":30.07,"sma_20":15854.0,"sma_60":20298.17,"sma_120":18915.17},{"date":"2026-06-25","open":13000,"high":13410,"low":11890,"close":11900,"volume":134697,"rsi_14":29.53,"sma_20":15456.0,"sma_60":20231.83,"sma_120":18865.67},{"date":"2026-06-26","open":11940,"high":12160,"low":10730,"close":11060,"volume":147649,"rsi_14":32.35,"sma_20":15030.0,"sma_60":20114.17,"sma_120":18812.33},{"date":"2026-06-29","open":11080,"high":12850,"low":11080,"close":12840,"volume":96032,"rsi_14":36.91,"sma_20":14767.5,"sma_60":20018.5,"sma_120":18776.08},{"date":"2026-06-30","open":12810,"high":12850,"low":12000,"close":12590,"volume":52281,"rsi_14":37.38,"sma_20":14549.5,"sma_60":19915.67,"sma_120":18740.0},{"date":"2026-07-01","open":12640,"high":12900,"low":12120,"close":12310,"volume":119571,"rsi_14":30.53,"sma_20":14350.5,"sma_60":19822.83,"sma_120":18704.42},{"date":"2026-07-02","open":12080,"high":12310,"low":11330,"close":11440,"volume":75379,"rsi_14":24.68,"sma_20":14097.5,"sma_60":19714.67,"sma_120":18655.08},{"date":"2026-07-03","open":11280,"high":11490,"low":10610,"close":11200,"volume":119524,"rsi_14":20.84,"sma_20":13879.5,"sma_60":19599.83,"sma_120":18605.92},{"date":"2026-07-06","open":11420,"high":11650,"low":10780,"close":11040,"volume":80512,"rsi_14":20.37,"sma_20":13734.5,"sma_60":19505.67,"sma_120":18559.92},{"date":"2026-07-07","open":10820,"high":11190,"low":10400,"close":10670,"volume":52348,"rsi_14":19.73,"sma_20":13511.5,"sma_60":19399.67,"sma_120":18516.75},{"date":"2026-07-08","open":10200,"high":10690,"low":9900,"close":10050,"volume":96159,"rsi_14":20.39,"sma_20":13275.5,"sma_60":19288.33,"sma_120":18473.42},{"date":"2026-07-09","open":10120,"high":10310,"low":9710,"close":9920,"volume":92922,"rsi_14":21.45,"sma_20":12996.5,"sma_60":19162.0,"sma_120":18426.25},{"date":"2026-07-10","open":10130,"high":11080,"low":10130,"close":10910,"volume":82033,"rsi_14":30.44,"sma_20":12749.5,"sma_60":19023.33,"sma_120":18384.0},{"date":"2026-07-13","open":10920,"high":11270,"low":9960,"close":10000,"volume":95027,"rsi_14":31.88,"sma_20":12439.0,"sma_60":18870.17,"sma_120":18337.75},{"date":"2026-07-14","open":10010,"high":10010,"low":9460,"close":9860,"volume":87146,"rsi_14":31.91,"sma_20":12121.0,"sma_60":18671.17,"sma_120":18290.17},{"date":"2026-07-15","open":10250,"high":10780,"low":10230,"close":10700,"volume":45044,"rsi_14":42.87,"sma_20":11849.5,"sma_60":18447.83,"sma_120":18253.0},{"date":"2026-07-16","open":10610,"high":10630,"low":10110,"close":10140,"volume":55302,"rsi_14":44.35,"sma_20":11595.5,"sma_60":18189.33,"sma_120":18201.17},{"date":"2026-07-20","open":9980,"high":10260,"low":9500,"close":9610,"volume":52525,"rsi_14":26.56,"sma_20":11343.0,"sma_60":17932.83,"sma_120":18139.5},{"date":"2026-07-21","open":9600,"high":9780,"low":9330,"close":9650,"volume":48636,"rsi_14":27.99,"sma_20":11102.0,"sma_60":17672.0,"sma_120":18079.17},{"date":"2026-07-22","open":10000,"high":10190,"low":9830,"close":9850,"volume":40587,"rsi_14":31.36,"sma_20":10937.0,"sma_60":17413.67,"sma_120":18010.42},{"date":"2026-07-23","open":9990,"high":10390,"low":9890,"close":10350,"volume":42585,"rsi_14":41.25,"sma_20":10804.5,"sma_60":17199.5,"sma_120":17945.58},{"date":"2026-07-24","open":10260,"high":10260,"low":9700,"close":9700,"volume":43174,"rsi_14":38.7,"sma_20":10694.5,"sma_60":16974.5,"sma_120":17865.83},{"date":"2026-07-27","open":10110,"high":10130,"low":9710,"close":9950,"volume":43157,"rsi_14":41.9,"sma_20":10639.0,"sma_60":16757.83,"sma_120":17790.58},{"date":"2026-07-28","open":9600,"high":9760,"low":9220,"close":9430,"volume":46687,"rsi_14":40.99,"sma_20":10468.5,"sma_60":16499.17,"sma_120":17703.67},{"date":"2026-07-29","open":9150,"high":9510,"low":8250,"close":8610,"volume":110138,"rsi_14":39.83,"sma_20":10269.5,"sma_60":16222.67,"sma_120":17609.0},{"date":"2026-07-30","open":7850,"high":8990,"low":7850,"close":8620,"volume":104302,"rsi_14":40.66,"sma_20":10085.0,"sma_60":15966.33,"sma_120":17516.92},{"date":"2026-07-31","open":8800,"high":9590,"low":8800,"close":9590,"volume":64835,"rsi_14":40.49,"sma_20":9992.5,"sma_60":15707.83,"sma_120":17442.5},{"date":"2026-08-03","open":9350,"high":9820,"low":9120,"close":9320,"volume":98532,"rsi_14":44.6,"sma_20":9898.5,"sma_60":15419.83,"sma_120":17353.67},{"date":"2026-08-04","open":9250,"high":9920,"low":9250,"close":9900,"volume":65534,"rsi_14":50.3,"sma_20":9841.5,"sma_60":15064.0,"sma_120":17269.5},{"date":"2026-08-05","open":10620,"high":10620,"low":10250,"close":10440,"volume":59942,"rsi_14":47.98,"sma_20":9830.0,"sma_60":14738.0,"sma_120":17199.08},{"date":"2026-08-06","open":10530,"high":10580,"low":9980,"close":10250,"volume":54930,"rsi_14":50.91,"sma_20":9840.0,"sma_60":14402.17,"sma_120":17132.67},{"date":"2026-08-07","open":11130,"high":11900,"low":10600,"close":11000,"volume":184541,"rsi_14":61.05,"sma_20":9894.0,"sma_60":14120.5,"sma_120":17061.33},{"date":"2026-08-10","open":11140,"high":11520,"low":10910,"close":11480,"volume":75974,"rsi_14":63.6,"sma_20":9922.5,"sma_60":13876.83,"sma_120":16997.33},{"date":"2026-08-11","open":11470,"high":11630,"low":11150,"close":11370,"volume":74951,"rsi_14":61.45,"sma_20":9991.0,"sma_60":13627.17,"sma_120":16932.0},{"date":"2026-08-12","open":11550,"high":11550,"low":11130,"close":11320,"volume":50179,"rsi_14":57.84,"sma_20":10064.0,"sma_60":13410.83,"sma_120":16864.5},{"date":"2026-08-13","open":11380,"high":11440,"low":11090,"close":11160,"volume":44675,"rsi_14":62.81,"sma_20":10087.0,"sma_60":13205.17,"sma_120":16800.08},{"date":"2026-08-14","open":11270,"high":11390,"low":10870,"close":11230,"volume":60236,"rsi_14":61.59,"sma_20":10141.5,"sma_60":13035.67,"sma_120":16729.58},{"date":"2026-08-18","open":11250,"high":11250,"low":10420,"close":10640,"volume":67773,"rsi_14":60.82,"sma_20":10193.0,"sma_60":12876.33,"sma_120":16658.58},{"date":"2026-08-19","open":10070,"high":10590,"low":10070,"close":10390,"volume":50741,"rsi_14":67.73,"sma_20":10230.0,"sma_60":12697.83,"sma_120":16584.5},{"date":"2026-08-20","open":10680,"high":10920,"low":10500,"close":10670,"volume":34658,"rsi_14":69.38,"sma_20":10271.0,"sma_60":12503.17,"sma_120":16508.25},{"date":"2026-08-21","open":10400,"high":10530,"low":10010,"close":10060,"volume":38553,"rsi_14":54.77,"sma_20":10256.5,"sma_60":12305.0,"sma_120":16428.42},{"date":"2026-08-24","open":10070,"high":10700,"low":10070,"close":10240,"volume":44029,"rsi_14":59.5,"sma_20":10283.5,"sma_60":12144.67,"sma_120":16352.33},{"date":"2026-08-25","open":10070,"high":10600,"low":9900,"close":10590,"volume":50753,"rsi_14":57.48,"sma_20":10315.5,"sma_60":11994.83,"sma_120":16282.0},{"date":"2026-08-26","open":10600,"high":10630,"low":10270,"close":10430,"volume":28682,"rsi_14":49.88,"sma_20":10365.5,"sma_60":11867.17,"sma_120":16222.83},{"date":"2026-08-27","open":10360,"high":11000,"low":10360,"close":10870,"volume":61723,"rsi_14":56.92,"sma_20":10478.5,"sma_60":11765.83,"sma_120":16194.0},{"date":"2026-08-28","open":10900,"high":11060,"low":10650,"close":10970,"volume":59412,"rsi_14":49.61,"sma_20":10596.0,"sma_60":11677.17,"sma_120":16147.5},{"date":"2026-08-31","open":10900,"high":14050,"low":10800,"close":13530,"volume":765236,"rsi_14":67.34,"sma_20":10793.0,"sma_60":11627.67,"sma_120":16112.0},{"date":"2026-09-01","open":13270,"high":14760,"low":13050,"close":13320,"volume":359824,"rsi_14":66.22,"sma_20":10993.0,"sma_60":11590.33,"sma_120":16085.5},{"date":"2026-09-02","open":12850,"high":12990,"low":11220,"close":11690,"volume":352669,"rsi_14":52.44,"sma_20":11082.5,"sma_60":11552.83,"sma_120":16036.25},{"date":"2026-09-03","open":12070,"high":12790,"low":11760,"close":12220,"volume":140241,"rsi_14":56.66,"sma_20":11171.5,"sma_60":11504.33,"sma_120":15993.67},{"date":"2026-09-04","open":12110,"high":12260,"low":11410,"close":11910,"volume":113441,"rsi_14":54.15,"sma_20":11254.5,"sma_60":11456.67,"sma_120":15950.42},{"date":"2026-09-07","open":12170,"high":12220,"low":11500,"close":11980,"volume":133167,"rsi_14":58.72,"sma_20":11303.5,"sma_60":11398.0,"sma_120":15911.5},{"date":"2026-09-08","open":14430,"high":14490,"low":13120,"close":13570,"volume":620263,"rsi_14":67.63,"sma_20":11408.0,"sma_60":11360.0,"sma_120":15890.17},{"date":"2026-09-09","open":13330,"high":14000,"low":12860,"close":13720,"volume":306907,"rsi_14":67.15,"sma_20":11525.5,"sma_60":11318.5,"sma_120":15869.17},{"date":"2026-09-10","open":13610,"high":13710,"low":13100,"close":13470,"volume":76265,"rsi_14":69.99,"sma_20":11633.0,"sma_60":11272.67,"sma_120":15844.83},{"date":"2026-09-11","open":13060,"high":13200,"low":12490,"close":12550,"volume":130230,"rsi_14":62.46,"sma_20":11702.5,"sma_60":11213.0,"sma_120":15816.75},{"date":"2026-09-14","open":12500,"high":12690,"low":12150,"close":12320,"volume":56857,"rsi_14":59.45,"sma_20":11757.0,"sma_60":11164.67,"sma_120":15787.25},{"date":"2026-09-15","open":12460,"high":13360,"low":12380,"close":13110,"volume":114905,"rsi_14":63.7,"sma_20":11880.5,"sma_60":11138.83,"sma_120":15770.0},{"date":"2026-09-16","open":13120,"high":13640,"low":12500,"close":13530,"volume":123351,"rsi_14":63.63,"sma_20":12037.5,"sma_60":11123.17,"sma_120":15757.0},{"date":"2026-09-17","open":13440,"high":13530,"low":13050,"close":13360,"volume":49384,"rsi_14":62.16,"sma_20":12172.0,"sma_60":11126.67,"sma_120":15734.17},{"date":"2026-09-18","open":13360,"high":13420,"low":12810,"close":13140,"volume":54840,"rsi_14":47.4,"sma_20":12326.0,"sma_60":11129.0,"sma_120":15713.58},{"date":"2026-09-21","open":13150,"high":13150,"low":12660,"close":12790,"volume":39652,"rsi_14":46.53,"sma_20":12453.5,"sma_60":11143.83,"sma_120":15687.83},{"date":"2026-09-22","open":13150,"high":13150,"low":12620,"close":12760,"volume":29830,"rsi_14":58.87,"sma_20":12562.0,"sma_60":11172.17,"sma_120":15643.17},{"date":"2026-09-23","open":12850,"high":12890,"low":12580,"close":12760,"volume":29186,"rsi_14":54.91,"sma_20":12678.5,"sma_60":11170.83,"sma_120":15594.67},{"date":"2026-09-28","open":12830,"high":13615,"low":12740,"close":13110,"volume":104748,"rsi_14":60.83,"sma_20":12790.5,"sma_60":11179.5,"sma_120":15547.58},{"date":"2026-09-29","open":13110,"high":13110,"low":12090,"close":12460,"volume":106788,"rsi_14":53.92,"sma_20":12865.0,"sma_60":11182.0,"sma_120":15502.42},{"date":"2026-09-30","open":12520,"high":12790,"low":12240,"close":12530,"volume":83126,"rsi_14":38.7,"sma_20":12815.0,"sma_60":11200.17,"sma_120":15457.42},{"date":"2026-10-01","open":12490,"high":12870,"low":12390,"close":12860,"volume":37124,"rsi_14":41.0,"sma_20":12792.0,"sma_60":11227.83,"sma_120":15413.83},{"date":"2026-10-02","open":13270,"high":13540,"low":12740,"close":13070,"volume":146092,"rsi_14":45.78,"sma_20":12861.0,"sma_60":11261.67,"sma_120":15383.67},{"date":"2026-10-06","open":13290,"high":14070,"low":13010,"close":14020,"volume":119275,"rsi_14":65.41,"sma_20":12951.0,"sma_60":11317.5,"sma_120":15358.58},{"date":"2026-10-07","open":14020,"high":14150,"low":13420,"close":13670,"volume":123730,"rsi_14":63.8,"sma_20":13039.0,"sma_60":11377.83,"sma_120":15333.08},{"date":"2026-10-08","open":13910,"high":13990,"low":13150,"close":13420,"volume":92482,"rsi_14":53.56,"sma_20":13111.0,"sma_60":11436.17,"sma_120":15299.08},{"date":"2026-10-12","open":13700,"high":13720,"low":12480,"close":12590,"volume":69117,"rsi_14":40.13,"sma_20":13062.0,"sma_60":11464.17,"sma_120":15243.75},{"date":"2026-10-13","open":12200,"high":12300,"low":11235,"close":12090,"volume":89541,"rsi_14":37.52,"sma_20":12980.5,"sma_60":11499.0,"sma_120":15184.58},{"date":"2026-10-14","open":12120,"high":12900,"low":11960,"close":12390,"volume":68496,"rsi_14":42.75,"sma_20":12926.5,"sma_60":11541.17,"sma_120":15106.17},{"date":"2026-10-15","open":11800,"high":11800,"low":10530,"close":10710,"volume":112885,"rsi_14":34.0,"sma_20":12834.5,"sma_60":11541.33,"sma_120":14994.58},{"date":"2026-10-16","open":10980,"high":11300,"low":10660,"close":11200,"volume":55539,"rsi_14":38.79,"sma_20":12778.5,"sma_60":11559.0,"sma_120":14874.17},{"date":"2026-10-19","open":10650,"high":12000,"low":10610,"close":11930,"volume":45943,"rsi_14":44.6,"sma_20":12719.5,"sma_60":11597.67,"sma_120":14765.25},{"date":"2026-10-20","open":11700,"high":11980,"low":11070,"close":11080,"volume":28838,"rsi_14":37.61,"sma_20":12597.0,"sma_60":11621.5,"sma_120":14646.75},{"date":"2026-10-21","open":11250,"high":11500,"low":10910,"close":11100,"volume":59207,"rsi_14":41.01,"sma_20":12484.0,"sma_60":11642.33,"sma_120":14528.0},{"date":"2026-10-22","open":10900,"high":11080,"low":10110,"close":10320,"volume":57468,"rsi_14":36.64,"sma_20":12343.0,"sma_60":11641.83,"sma_120":14420.67},{"date":"2026-10-23","open":9889,"high":9980,"low":9613,"close":9980,"volume":43617,"rsi_14":32.61,"sma_20":12202.5,"sma_60":11646.5,"sma_120":14310.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":12.4,"ttm_eps":null,"close":54100.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":10.75,"ttm_eps":null,"close":45000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.53,"ttm_eps":null,"close":29650.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.37,"ttm_eps":null,"close":19670.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.66,"ttm_eps":null,"close":15290.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.56,"ttm_eps":null,"close":16580.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":8.3,"ttm_eps":null,"close":16920.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":9.84,"ttm_eps":null,"close":18580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":7.89,"ttm_eps":null,"close":12590.0}],"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":"덕산테코피아","phase":"above-fold","symbol_resolved":true}