{"status":"ok","report":{"price_analysis":{"current":3230.0,"change_1d":-3.6,"change_7d":-3.9,"change_30d":-37.9,"high_30d":5430.0,"low_30d":3200.0,"position_in_range":1.0,"support":3423.0,"resistance":5207.0},"summary":"씨엑스아이(900120)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 366.39억. 현재가 3,230원, 전일 대비 -3.6%, 30일 -37.9%. ROE -0.5%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.44만, 기관 순매도 5.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 366.39억. 매출 2.58억, 영업이익 3302.53만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":13.97,"roe":-0.51,"eps":-0.4,"revenue":257863722.0,"operating_income":33025338.0,"net_income":44941319.0,"market_cap":36638807320,"profit_margin":17.43,"roa":-0.51,"operating_margin":12.81,"gross_margin":-9.12,"debt_ratio":0.00294241684270978,"total_assets":2630274035.0,"total_equity":2622557378.0,"total_debt":7716657.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 27.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-482.27)가 시그널선(-359.07)을 하회합니다(데드크로스). 현재가가 SMA20(4353)과 SMA60(4710) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2750~5956 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.914798206278036,"macd":-482.2665291524254,"macd_signal":-359.06660168835606,"sma_20":4353.0,"sma_60":4709.75,"bb_upper":5955.998440423446,"bb_lower":2750.001559576554,"atr_14":551.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.44만, 기관 순매수 -5.00. 30일 누적: 외국인 -5.52만, 기관 -1449.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-14425.0,"institutional_flow":-5.0,"data":[{"date":"2026-10-23","foreign_net":-10965.0,"institution_net":0.0,"retail_net":10965.0},{"date":"2026-10-22","foreign_net":-1331.0,"institution_net":-4.0,"retail_net":1335.0},{"date":"2026-10-21","foreign_net":-1148.0,"institution_net":-1.0,"retail_net":1149.0},{"date":"2026-10-20","foreign_net":3751.0,"institution_net":0.0,"retail_net":-3751.0},{"date":"2026-10-19","foreign_net":-4732.0,"institution_net":0.0,"retail_net":4732.0},{"date":"2026-10-16","foreign_net":12555.0,"institution_net":0.0,"retail_net":-12555.0},{"date":"2026-10-15","foreign_net":-15478.0,"institution_net":0.0,"retail_net":15478.0},{"date":"2026-10-14","foreign_net":-36170.0,"institution_net":0.0,"retail_net":36170.0},{"date":"2026-10-13","foreign_net":527.0,"institution_net":-1440.0,"retail_net":913.0},{"date":"2026-10-12","foreign_net":734.0,"institution_net":0.0,"retail_net":-734.0},{"date":"2026-10-08","foreign_net":74.0,"institution_net":0.0,"retail_net":-74.0},{"date":"2026-10-07","foreign_net":-741.0,"institution_net":-4.0,"retail_net":745.0},{"date":"2026-10-06","foreign_net":-2304.0,"institution_net":0.0,"retail_net":2304.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":-10965.0,"institution_net":0,"retail_net":10965.0},"d3":{"foreign_net":-13444.0,"institution_net":-5.0,"retail_net":13449.0},"d7":{"foreign_net":-17348.0,"institution_net":-5.0,"retail_net":17353.0},"d14":{"foreign_net":-55228.0,"institution_net":-1449.0,"retail_net":56677.0},"d30":{"foreign_net":-55228.0,"institution_net":-1449.0,"retail_net":56677.0}}},"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 -0, PBR 13.97x) — 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 -0원"}]},"growth":{"grade":"C","percentile":63,"summary":"매출 -0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":33.5,"unit":"%","percentile":76,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.9,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-37.9,"unit":"%","percentile":18,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"A","percentile":92,"summary":"유동비율 57.7x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":57.68,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.08,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":3488.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":13.56,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 13.97x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -0.1%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-9.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":17.43,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":13.97,"per_5y_high":3495.11,"per_5y_low":976.76,"per_5y_avg":1928.94,"per_percentile":null,"pbr_5y_high":40.97,"pbr_5y_low":11.64,"pbr_5y_avg":24.09,"pbr_percentile":11.1,"per_5y_median":1812.26,"pbr_5y_median":20.49,"history":[{"quarter":"2024-Q1","per":null,"pbr":40.97},{"quarter":"2024-Q2","per":null,"pbr":34.01},{"quarter":"2024-Q3","per":null,"pbr":31.93},{"quarter":"2024-Q4","per":null,"pbr":22.21},{"quarter":"2025-Q1","per":976.76,"pbr":17.89},{"quarter":"2025-Q2","per":null,"pbr":20.49},{"quarter":"2025-Q3","per":null,"pbr":20.16},{"quarter":"2025-Q4","per":null,"pbr":17.5},{"quarter":"2026-Q1","per":null,"pbr":11.64},{"quarter":"현재","per":null,"pbr":13.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":21425.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":18630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17715.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12295.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9875.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9895.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-03","per":null,"eps":6.13,"close":21425.0,"source":"reported"},{"date":"2024-04","per":null,"eps":6.13,"close":20505.0,"source":"reported"},{"date":"2024-05","per":null,"eps":6.13,"close":20505.0,"source":"reported"},{"date":"2024-06","per":null,"eps":10.28,"close":18630.0,"source":"reported"},{"date":"2024-07","per":null,"eps":10.28,"close":17715.0,"source":"reported"},{"date":"2024-08","per":null,"eps":10.28,"close":17150.0,"source":"reported"},{"date":"2024-09","per":null,"eps":10.2,"close":17715.0,"source":"reported"},{"date":"2024-10","per":null,"eps":10.2,"close":14900.0,"source":"reported"},{"date":"2024-11","per":null,"eps":10.2,"close":13045.0,"source":"reported"},{"date":"2024-12","per":null,"eps":10.19,"close":12295.0,"source":"reported"},{"date":"2025-01","per":null,"eps":10.19,"close":11545.0,"source":"reported"},{"date":"2025-02","per":969.09,"eps":10.19,"close":9875.0,"source":"reported"},{"date":"2025-03","per":976.76,"eps":10.11,"close":9875.0,"source":"reported"},{"date":"2025-04","per":null,"eps":10.11,"close":10440.0,"source":"reported"},{"date":"2025-05","per":null,"eps":10.11,"close":11170.0,"source":"reported"},{"date":"2025-06","per":null,"eps":4.69,"close":11545.0,"source":"reported"},{"date":"2025-07","per":null,"eps":4.69,"close":14170.0,"source":"reported"},{"date":"2025-08","per":null,"eps":4.69,"close":11075.0,"source":"reported"},{"date":"2025-09","per":null,"eps":5.38,"close":11470.0,"source":"reported"},{"date":"2025-10","per":null,"eps":5.38,"close":11920.0,"source":"reported"},{"date":"2025-11","per":null,"eps":5.38,"close":10045.0,"source":"reported"},{"date":"2025-12","per":null,"eps":4.82,"close":9895.0,"source":"reported"},{"date":"2026-01","per":null,"eps":4.82,"close":9690.0,"source":"reported"},{"date":"2026-02","per":null,"eps":4.82,"close":8585.0,"source":"reported"},{"date":"2026-03","per":null,"eps":4.45,"close":6615.0,"source":"reported"},{"date":"2026-04","per":null,"eps":4.45,"close":7700.0,"source":"reported"},{"date":"2026-05","per":null,"eps":4.45,"close":7330.0,"source":"reported"},{"date":"2026-06","per":null,"eps":4.45,"close":5630.0,"source":"reported"},{"date":"2026-07","per":976.4,"eps":4.45,"close":4345.0,"source":"reported"},{"date":"2026-08","per":null,"eps":4.45,"close":5200.0,"source":"reported"},{"date":"2026-09","per":null,"eps":4.45,"close":5200.0,"source":"reported"},{"date":"2026-10","per":725.84,"eps":4.45,"close":3230.0,"source":"reported"}],"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":"14.0배"},{"label":"ROE","value":"-0.5%"}],"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":"2026-10-24T00:25:52.863692+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.21,"pbr":0.02,"roe":-0.005089377686058009,"dividend_yield":null,"eps":-0.4,"revenue":37039813.0,"operating_income":-12340996.0,"net_income":-13347185.0,"market_cap":14900000000.0,"profit_margin":-0.36034698663300485,"operating_margin":-0.33318191968193794,"roa":-0.005074446549064611,"gross_margin":-0.09122149185796376,"total_equity":2622557378.0,"total_assets":2630274035.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0072624726704467405,"dividend_yield":null,"eps":-0.6,"revenue":37086417.0,"operating_income":-18553998.0,"net_income":-18943030.0,"market_cap":null,"profit_margin":-0.5107808068921837,"operating_margin":-0.5002909286168032,"roa":-0.007232081948815419,"gross_margin":-0.2422706944162333,"total_equity":2608344411.0,"total_assets":2619305220.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009317289346465037,"dividend_yield":null,"eps":0.8,"revenue":84244623.0,"operating_income":24900395.0,"net_income":24454925.0,"market_cap":null,"profit_margin":0.29028469864480255,"operating_margin":0.29557251386833316,"roa":0.00927154086775414,"gross_margin":0.3989467553317913,"total_equity":2624682361.0,"total_assets":2637633307.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020305868223624617,"dividend_yield":null,"eps":4.65,"revenue":99492869.0,"operating_income":39019937.0,"net_income":52776609.0,"market_cap":null,"profit_margin":0.5304561978205694,"operating_margin":0.39218827833781733,"roa":0.020201737839267174,"gross_margin":0.5179574226570951,"total_equity":2599081626.0,"total_assets":2612478660.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0029553890323174292,"dividend_yield":null,"eps":-0.03,"revenue":53438960.0,"operating_income":-7651572.0,"net_income":-7526229.0,"market_cap":null,"profit_margin":-0.14083786435963574,"operating_margin":-0.14318340027575388,"roa":-0.0029437874476843213,"gross_margin":0.05378718073854731,"total_equity":2546611941.0,"total_assets":2556648241.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004943291040698266,"dividend_yield":null,"eps":-0.04,"revenue":47888832.0,"operating_income":-12617459.0,"net_income":-12622350.0,"market_cap":null,"profit_margin":-0.26357606717156934,"operating_margin":-0.2634739347996627,"roa":-0.004925451101536507,"gross_margin":-0.0744401325135681,"total_equity":2553430477.0,"total_assets":2562678979.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012905153718352885,"dividend_yield":null,"eps":0.11,"revenue":96198019.0,"operating_income":31423940.0,"net_income":33028494.0,"market_cap":null,"profit_margin":0.34333860866719096,"operating_margin":0.32665890968087397,"roa":0.012843722972850668,"gross_margin":0.3990994970488945,"total_equity":2559325888.0,"total_assets":2571566988.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04521778807922514,"dividend_yield":null,"eps":10.07,"revenue":139475749.0,"operating_income":80042268.0,"net_income":114246360.0,"market_cap":null,"profit_margin":0.819112719014687,"operating_margin":0.5738794634470828,"roa":0.044963240240607855,"gross_margin":0.6735982468178034,"total_equity":2526580022.0,"total_assets":2540883606.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006021333626906298,"dividend_yield":null,"eps":0.05,"revenue":70573851.0,"operating_income":-6594052.0,"net_income":14524291.0,"market_cap":null,"profit_margin":0.2058027271318948,"operating_margin":-0.09343477657184954,"roa":0.005984970143912836,"gross_margin":0.18639308771743235,"total_equity":2412138556.0,"total_assets":2426794228.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0031111490106671127,"dividend_yield":null,"eps":-0.03,"revenue":57174961.0,"operating_income":-8867313.0,"net_income":-7457870.0,"market_cap":null,"profit_margin":-0.13043944183888467,"operating_margin":-0.15509084474933005,"roa":-0.0030958619139458484,"gross_margin":0.09146792421948483,"total_equity":2397143298.0,"total_assets":2408980183.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016256523165151835,"dividend_yield":null,"eps":0.19,"revenue":109707917.0,"operating_income":37853865.0,"net_income":38007268.0,"market_cap":null,"profit_margin":0.3464405216990858,"operating_margin":0.3450422361040726,"roa":0.016142829724103882,"gross_margin":0.4546886620771407,"total_equity":2337970279.0,"total_assets":2354436530.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.02947032582204228,"dividend_yield":null,"eps":5.92,"revenue":126544969.0,"operating_income":66830599.0,"net_income":67135836.0,"market_cap":null,"profit_margin":0.5305294752571317,"operating_margin":0.5281173920078956,"roa":0.02922048222173507,"gross_margin":0.5693981322955637,"total_equity":2278082584.0,"total_assets":2297560851.0}],"current_price":3230.0,"change_pct":-3.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":411170.0},{"date":"2016-10-25","close":395330.0},{"date":"2016-10-26","close":393455.0},{"date":"2016-10-27","close":410255.0},{"date":"2016-10-28","close":400000.0},{"date":"2016-10-31","close":395330.0},{"date":"2016-11-01","close":386930.0},{"date":"2016-11-02","close":374820.0},{"date":"2016-11-03","close":372945.0},{"date":"2016-11-04","close":385075.0},{"date":"2016-11-07","close":385075.0},{"date":"2016-11-08","close":386015.0},{"date":"2016-11-09","close":369215.0},{"date":"2016-11-10","close":383200.0},{"date":"2016-11-11","close":397185.0},{"date":"2016-11-14","close":399060.0},{"date":"2016-11-15","close":390660.0},{"date":"2016-11-16","close":396265.0},{"date":"2016-11-17","close":400000.0},{"date":"2016-11-18","close":394395.0},{"date":"2016-11-21","close":389745.0},{"date":"2016-11-22","close":388805.0},{"date":"2016-11-23","close":376675.0},{"date":"2016-11-24","close":370155.0},{"date":"2016-11-25","close":369215.0},{"date":"2016-11-28","close":390660.0},{"date":"2016-11-29","close":380410.0},{"date":"2016-11-30","close":359900.0},{"date":"2016-12-01","close":355230.0},{"date":"2016-12-02","close":362690.0},{"date":"2016-12-05","close":349645.0},{"date":"2016-12-06","close":351500.0},{"date":"2016-12-07","close":352435.0},{"date":"2016-12-08","close":348705.0},{"date":"2016-12-09","close":349645.0},{"date":"2016-12-12","close":352435.0},{"date":"2016-12-13","close":357105.0},{"date":"2016-12-14","close":358025.0},{"date":"2016-12-15","close":358960.0},{"date":"2016-12-16","close":349645.0},{"date":"2016-12-19","close":355230.0},{"date":"2016-12-20","close":359900.0},{"date":"2016-12-21","close":356170.0},{"date":"2016-12-22","close":358025.0},{"date":"2016-12-23","close":358025.0},{"date":"2016-12-26","close":353375.0},{"date":"2016-12-27","close":356170.0},{"date":"2016-12-28","close":351500.0},{"date":"2016-12-29","close":359900.0},{"date":"2017-01-02","close":356170.0},{"date":"2017-01-03","close":359900.0},{"date":"2017-01-04","close":361755.0},{"date":"2017-01-05","close":369215.0},{"date":"2017-01-06","close":369215.0},{"date":"2017-01-09","close":355230.0},{"date":"2017-01-10","close":358960.0},{"date":"2017-01-11","close":360835.0},{"date":"2017-01-12","close":367360.0},{"date":"2017-01-13","close":366425.0},{"date":"2017-01-16","close":365485.0},{"date":"2017-01-17","close":375740.0},{"date":"2017-01-18","close":372030.0},{"date":"2017-01-19","close":361755.0},{"date":"2017-01-20","close":354310.0},{"date":"2017-01-23","close":349645.0},{"date":"2017-01-24","close":351500.0},{"date":"2017-01-25","close":343120.0},{"date":"2017-01-26","close":336595.0},{"date":"2017-01-31","close":335660.0},{"date":"2017-02-01","close":355230.0},{"date":"2017-02-02","close":356170.0},{"date":"2017-02-03","close":345915.0},{"date":"2017-02-06","close":343120.0},{"date":"2017-02-07","close":343120.0},{"date":"2017-02-08","close":343120.0},{"date":"2017-02-09","close":344040.0},{"date":"2017-02-10","close":346850.0},{"date":"2017-02-13","close":349645.0},{"date":"2017-02-14","close":344975.0},{"date":"2017-02-15","close":347770.0},{"date":"2017-02-16","close":343120.0},{"date":"2017-02-17","close":338450.0},{"date":"2017-02-20","close":337515.0},{"date":"2017-02-21","close":341245.0},{"date":"2017-02-22","close":337515.0},{"date":"2017-02-23","close":338450.0},{"date":"2017-02-24","close":344040.0},{"date":"2017-02-27","close":332865.0},{"date":"2017-02-28","close":320735.0},{"date":"2017-03-02","close":296495.0},{"date":"2017-03-03","close":287160.0},{"date":"2017-03-06","close":289975.0},{"date":"2017-03-07","close":291830.0},{"date":"2017-03-08","close":296495.0},{"date":"2017-03-09","close":290890.0},{"date":"2017-03-10","close":287160.0},{"date":"2017-03-13","close":289975.0},{"date":"2017-03-14","close":295560.0},{"date":"2017-03-15","close":298355.0},{"date":"2017-03-16","close":297435.0},{"date":"2017-03-17","close":294620.0},{"date":"2017-03-20","close":293705.0},{"date":"2017-03-21","close":286240.0},{"date":"2017-03-22","close":279720.0},{"date":"2017-03-23","close":281575.0},{"date":"2017-03-24","close":277845.0},{"date":"2017-03-27","close":272255.0},{"date":"2017-03-28","close":268525.0},{"date":"2017-03-29","close":276905.0},{"date":"2017-03-30","close":276905.0},{"date":"2017-03-31","close":278780.0},{"date":"2017-04-03","close":282510.0},{"date":"2017-04-04","close":281575.0},{"date":"2017-04-05","close":279720.0},{"date":"2017-04-06","close":281575.0},{"date":"2017-04-07","close":278780.0},{"date":"2017-04-10","close":273175.0},{"date":"2017-04-11","close":273175.0},{"date":"2017-04-12","close":279720.0},{"date":"2017-04-13","close":279720.0},{"date":"2017-04-14","close":273175.0},{"date":"2017-04-17","close":272255.0},{"date":"2017-04-18","close":281575.0},{"date":"2017-04-19","close":283450.0},{"date":"2017-04-20","close":283450.0},{"date":"2017-04-21","close":295560.0},{"date":"2017-04-24","close":287160.0},{"date":"2017-04-25","close":282510.0},{"date":"2017-04-26","close":288100.0},{"date":"2017-04-27","close":275990.0},{"date":"2017-04-28","close":242410.0},{"date":"2017-05-02","close":222840.0},{"date":"2017-05-04","close":230300.0},{"date":"2017-05-08","close":236825.0},{"date":"2017-05-10","close":243350.0},{"date":"2017-05-11","close":246145.0},{"date":"2017-05-12","close":249875.0},{"date":"2017-05-15","close":244285.0},{"date":"2017-05-16","close":238680.0},{"date":"2017-05-17","close":238680.0},{"date":"2017-05-18","close":309545.0},{"date":"2017-05-19","close":291830.0},{"date":"2017-05-22","close":293705.0},{"date":"2017-05-23","close":271320.0},{"date":"2017-05-24","close":269445.0},{"date":"2017-05-25","close":253605.0},{"date":"2017-05-26","close":261065.0},{"date":"2017-05-29","close":249875.0},{"date":"2017-05-30","close":256400.0},{"date":"2017-05-31","close":261065.0},{"date":"2017-06-01","close":247080.0},{"date":"2017-06-02","close":240555.0},{"date":"2017-06-05","close":241475.0},{"date":"2017-06-07","close":248935.0},{"date":"2017-06-08","close":244285.0},{"date":"2017-06-09","close":240555.0},{"date":"2017-06-12","close":244285.0},{"date":"2017-06-13","close":248020.0},{"date":"2017-06-14","close":251730.0},{"date":"2017-06-15","close":252665.0},{"date":"2017-06-16","close":248020.0},{"date":"2017-06-19","close":254540.0},{"date":"2017-06-20","close":267590.0},{"date":"2017-06-21","close":259190.0},{"date":"2017-06-22","close":256400.0},{"date":"2017-06-23","close":249875.0},{"date":"2017-06-26","close":254540.0},{"date":"2017-06-27","close":250810.0},{"date":"2017-06-28","close":253605.0},{"date":"2017-06-29","close":251730.0},{"date":"2017-06-30","close":249875.0},{"date":"2017-07-03","close":249875.0},{"date":"2017-07-04","close":242410.0},{"date":"2017-07-05","close":247080.0},{"date":"2017-07-06","close":249875.0},{"date":"2017-07-07","close":246145.0},{"date":"2017-07-10","close":238680.0},{"date":"2017-07-11","close":234950.0},{"date":"2017-07-12","close":234015.0},{"date":"2017-07-13","close":234950.0},{"date":"2017-07-14","close":237745.0},{"date":"2017-07-17","close":243350.0},{"date":"2017-07-18","close":237745.0},{"date":"2017-07-19","close":239620.0},{"date":"2017-07-20","close":237745.0},{"date":"2017-07-21","close":241475.0},{"date":"2017-07-24","close":240555.0},{"date":"2017-07-25","close":236825.0},{"date":"2017-07-26","close":237745.0},{"date":"2017-07-27","close":237745.0},{"date":"2017-07-28","close":232160.0},{"date":"2017-07-31","close":224695.0},{"date":"2017-08-01","close":225635.0},{"date":"2017-08-02","close":225635.0},{"date":"2017-08-03","close":217235.0},{"date":"2017-08-04","close":213505.0},{"date":"2017-08-07","close":224695.0},{"date":"2017-08-08","close":226570.0},{"date":"2017-08-09","close":226570.0},{"date":"2017-08-10","close":222840.0},{"date":"2017-08-11","close":220030.0},{"date":"2017-08-14","close":213505.0},{"date":"2017-08-16","close":214440.0},{"date":"2017-08-17","close":217235.0},{"date":"2017-08-18","close":218175.0},{"date":"2017-08-21","close":224695.0},{"date":"2017-08-22","close":233095.0},{"date":"2017-08-23","close":238680.0},{"date":"2017-08-24","close":236825.0},{"date":"2017-08-25","close":230300.0},{"date":"2017-08-28","close":234950.0},{"date":"2017-08-29","close":231220.0},{"date":"2017-08-30","close":228425.0},{"date":"2017-08-31","close":228425.0},{"date":"2017-09-01","close":231220.0},{"date":"2017-09-04","close":237745.0},{"date":"2017-09-05","close":236825.0},{"date":"2017-09-06","close":236825.0},{"date":"2017-09-07","close":238680.0},{"date":"2017-09-08","close":226570.0},{"date":"2017-09-11","close":222840.0},{"date":"2017-09-12","close":222840.0},{"date":"2017-09-13","close":217235.0},{"date":"2017-09-14","close":219110.0},{"date":"2017-09-15","close":217235.0},{"date":"2017-09-18","close":222840.0},{"date":"2017-09-19","close":220030.0},{"date":"2017-09-20","close":218175.0},{"date":"2017-09-21","close":211650.0},{"date":"2017-09-22","close":193935.0},{"date":"2017-09-25","close":176030.0},{"date":"2017-09-26","close":173425.0},{"date":"2017-09-27","close":180865.0},{"date":"2017-09-28","close":179200.0},{"date":"2017-09-29","close":182740.0},{"date":"2017-10-10","close":182365.0},{"date":"2017-10-11","close":182180.0},{"date":"2017-10-12","close":175280.0},{"date":"2017-10-13","close":175280.0},{"date":"2017-10-16","close":167070.0},{"date":"2017-10-17","close":204190.0},{"date":"2017-10-18","close":187410.0},{"date":"2017-10-19","close":178635.0},{"date":"2017-10-20","close":176030.0},{"date":"2017-10-23","close":178450.0},{"date":"2017-10-24","close":178450.0},{"date":"2017-10-25","close":185720.0},{"date":"2017-10-26","close":190205.0},{"date":"2017-10-27","close":228425.0},{"date":"2017-10-30","close":228425.0},{"date":"2017-10-31","close":262005.0},{"date":"2017-11-01","close":248935.0},{"date":"2017-11-02","close":235890.0},{"date":"2017-11-03","close":236825.0},{"date":"2017-11-06","close":237745.0},{"date":"2017-11-07","close":239620.0},{"date":"2017-11-08","close":245205.0},{"date":"2017-11-09","close":251730.0},{"date":"2017-11-10","close":231220.0},{"date":"2017-11-13","close":226570.0},{"date":"2017-11-14","close":224695.0},{"date":"2017-11-15","close":215380.0},{"date":"2017-11-16","close":223760.0},{"date":"2017-11-17","close":220965.0},{"date":"2017-11-20","close":220965.0},{"date":"2017-11-21","close":221905.0},{"date":"2017-11-22","close":212585.0},{"date":"2017-11-23","close":219110.0},{"date":"2017-11-24","close":222840.0},{"date":"2017-11-27","close":220030.0},{"date":"2017-11-28","close":214440.0},{"date":"2017-11-29","close":205125.0},{"date":"2017-11-30","close":205125.0},{"date":"2017-12-01","close":208855.0},{"date":"2017-12-04","close":204190.0},{"date":"2017-12-05","close":206045.0},{"date":"2017-12-06","close":208855.0},{"date":"2017-12-07","close":206980.0},{"date":"2017-12-08","close":188330.0},{"date":"2017-12-11","close":186095.0},{"date":"2017-12-12","close":186470.0},{"date":"2017-12-13","close":187410.0},{"date":"2017-12-14","close":185160.0},{"date":"2017-12-15","close":183490.0},{"date":"2017-12-18","close":184240.0},{"date":"2017-12-19","close":180325.0},{"date":"2017-12-20","close":170985.0},{"date":"2017-12-21","close":164465.0},{"date":"2017-12-22","close":169320.0},{"date":"2017-12-26","close":164090.0},{"date":"2017-12-27","close":167255.0},{"date":"2017-12-28","close":164275.0},{"date":"2018-01-02","close":165965.0},{"date":"2018-01-03","close":171175.0},{"date":"2018-01-04","close":175845.0},{"date":"2018-01-05","close":176780.0},{"date":"2018-01-08","close":173425.0},{"date":"2018-01-09","close":166880.0},{"date":"2018-01-10","close":170610.0},{"date":"2018-01-11","close":167070.0},{"date":"2018-01-12","close":161855.0},{"date":"2018-01-15","close":161110.0},{"date":"2018-01-16","close":160170.0},{"date":"2018-01-17","close":160170.0},{"date":"2018-01-18","close":164275.0},{"date":"2018-01-19","close":165965.0},{"date":"2018-01-22","close":165965.0},{"date":"2018-01-23","close":171550.0},{"date":"2018-01-24","close":171175.0},{"date":"2018-01-25","close":172300.0},{"date":"2018-01-26","close":176215.0},{"date":"2018-01-29","close":172675.0},{"date":"2018-01-30","close":172860.0},{"date":"2018-01-31","close":173780.0},{"date":"2018-02-01","close":182180.0},{"date":"2018-02-02","close":176590.0},{"date":"2018-02-05","close":171360.0},{"date":"2018-02-06","close":167070.0},{"date":"2018-02-07","close":163150.0},{"date":"2018-02-08","close":164650.0},{"date":"2018-02-09","close":158875.0},{"date":"2018-02-12","close":157940.0},{"date":"2018-02-13","close":157565.0},{"date":"2018-02-14","close":155710.0},{"date":"2018-02-19","close":160360.0},{"date":"2018-02-20","close":165965.0},{"date":"2018-02-21","close":165775.0},{"date":"2018-02-22","close":164650.0},{"date":"2018-02-23","close":162230.0},{"date":"2018-02-26","close":159610.0},{"date":"2018-02-27","close":159795.0},{"date":"2018-02-28","close":156625.0},{"date":"2018-03-02","close":140785.0},{"date":"2018-03-05","close":142080.0},{"date":"2018-03-06","close":142265.0},{"date":"2018-03-07","close":141350.0},{"date":"2018-03-08","close":141535.0},{"date":"2018-03-09","close":140785.0},{"date":"2018-03-12","close":146560.0},{"date":"2018-03-13","close":146745.0},{"date":"2018-03-14","close":144515.0},{"date":"2018-03-15","close":139850.0},{"date":"2018-03-16","close":140410.0},{"date":"2018-03-19","close":138910.0},{"date":"2018-03-20","close":137620.0},{"date":"2018-03-21","close":133325.0},{"date":"2018-03-22","close":124925.0},{"date":"2018-03-23","close":113190.0},{"date":"2018-03-26","close":123635.0},{"date":"2018-03-27","close":125115.0},{"date":"2018-03-28","close":126800.0},{"date":"2018-03-29","close":130530.0},{"date":"2018-03-30","close":129405.0},{"date":"2018-04-02","close":136305.0},{"date":"2018-04-03","close":133135.0},{"date":"2018-04-04","close":129405.0},{"date":"2018-04-05","close":131825.0},{"date":"2018-04-06","close":132385.0},{"date":"2018-04-09","close":130530.0},{"date":"2018-04-10","close":124740.0},{"date":"2018-04-11","close":135370.0},{"date":"2018-04-12","close":134635.0},{"date":"2018-04-13","close":133510.0},{"date":"2018-04-16","close":134635.0},{"date":"2018-04-17","close":143390.0},{"date":"2018-04-18","close":139100.0},{"date":"2018-04-19","close":137805.0},{"date":"2018-04-20","close":138180.0},{"date":"2018-04-23","close":134805.0},{"date":"2018-04-24","close":136305.0},{"date":"2018-04-25","close":134635.0},{"date":"2018-04-26","close":135370.0},{"date":"2018-04-27","close":135370.0},{"date":"2018-04-30","close":132760.0},{"date":"2018-05-02","close":132760.0},{"date":"2018-05-03","close":133510.0},{"date":"2018-05-04","close":130530.0},{"date":"2018-05-08","close":127550.0},{"date":"2018-05-09","close":128655.0},{"date":"2018-05-10","close":130345.0},{"date":"2018-05-11","close":130905.0},{"date":"2018-05-14","close":129220.0},{"date":"2018-05-15","close":133135.0},{"date":"2018-05-16","close":129970.0},{"date":"2018-05-17","close":127905.0},{"date":"2018-05-18","close":128845.0},{"date":"2018-05-21","close":127550.0},{"date":"2018-05-23","close":123635.0},{"date":"2018-05-24","close":117090.0},{"date":"2018-05-25","close":118400.0},{"date":"2018-05-28","close":117280.0},{"date":"2018-05-29","close":110190.0},{"date":"2018-05-30","close":110565.0},{"date":"2018-05-31","close":112440.0},{"date":"2018-06-01","close":109085.0},{"date":"2018-06-04","close":109085.0},{"date":"2018-06-05","close":108150.0},{"date":"2018-06-07","close":111315.0},{"date":"2018-06-08","close":112255.0},{"date":"2018-06-11","close":113190.0},{"date":"2018-06-12","close":111880.0},{"date":"2018-06-14","close":105915.0},{"date":"2018-06-15","close":105730.0},{"date":"2018-06-18","close":97145.0},{"date":"2018-06-19","close":97705.0},{"date":"2018-06-20","close":99020.0},{"date":"2018-06-21","close":98645.0},{"date":"2018-06-22","close":96395.0},{"date":"2018-06-25","close":98080.0},{"date":"2018-06-26","close":98080.0},{"date":"2018-06-27","close":96395.0},{"date":"2018-06-28","close":94540.0},{"date":"2018-06-29","close":92290.0},{"date":"2018-07-02","close":89495.0},{"date":"2018-07-03","close":84845.0},{"date":"2018-07-04","close":88575.0},{"date":"2018-07-05","close":87450.0},{"date":"2018-07-06","close":89870.0},{"date":"2018-07-09","close":84470.0},{"date":"2018-07-10","close":88015.0},{"date":"2018-07-11","close":86700.0},{"date":"2018-07-12","close":89870.0},{"date":"2018-07-13","close":107210.0},{"date":"2018-07-16","close":97330.0},{"date":"2018-07-17","close":94915.0},{"date":"2018-07-18","close":91745.0},{"date":"2018-07-19","close":93600.0},{"date":"2018-07-20","close":93040.0},{"date":"2018-07-23","close":86700.0},{"date":"2018-07-24","close":86890.0},{"date":"2018-07-25","close":85950.0},{"date":"2018-07-26","close":87640.0},{"date":"2018-07-27","close":86890.0},{"date":"2018-07-30","close":86700.0},{"date":"2018-07-31","close":86890.0},{"date":"2018-08-01","close":89870.0},{"date":"2018-08-02","close":88745.0},{"date":"2018-08-03","close":89305.0},{"date":"2018-08-06","close":87640.0},{"date":"2018-08-07","close":86700.0},{"date":"2018-08-08","close":86140.0},{"date":"2018-08-09","close":85765.0},{"date":"2018-08-10","close":85200.0},{"date":"2018-08-13","close":81490.0},{"date":"2018-08-14","close":80925.0},{"date":"2018-08-16","close":81490.0},{"date":"2018-08-17","close":80555.0},{"date":"2018-08-20","close":78305.0},{"date":"2018-08-21","close":80925.0},{"date":"2018-08-22","close":80740.0},{"date":"2018-08-23","close":81115.0},{"date":"2018-08-24","close":82785.0},{"date":"2018-08-27","close":91745.0},{"date":"2018-08-28","close":90805.0},{"date":"2018-08-29","close":88390.0},{"date":"2018-08-30","close":103105.0},{"date":"2018-08-31","close":103105.0},{"date":"2018-09-03","close":106290.0},{"date":"2018-09-04","close":100875.0},{"date":"2018-09-05","close":100685.0},{"date":"2018-09-06","close":97330.0},{"date":"2018-09-07","close":96205.0},{"date":"2018-09-10","close":94165.0},{"date":"2018-09-11","close":98080.0},{"date":"2018-09-12","close":93975.0},{"date":"2018-09-13","close":94915.0},{"date":"2018-09-14","close":94915.0},{"date":"2018-09-17","close":93225.0},{"date":"2018-09-18","close":93225.0},{"date":"2018-09-19","close":91180.0},{"date":"2018-09-20","close":93225.0},{"date":"2018-09-21","close":93040.0},{"date":"2018-09-27","close":89120.0},{"date":"2018-09-28","close":88015.0},{"date":"2018-10-01","close":87450.0},{"date":"2018-10-02","close":86325.0},{"date":"2018-10-04","close":83910.0},{"date":"2018-10-05","close":82220.0},{"date":"2018-10-08","close":79805.0},{"date":"2018-10-10","close":78680.0},{"date":"2018-10-11","close":73465.0},{"date":"2018-10-12","close":73655.0},{"date":"2018-10-15","close":75320.0},{"date":"2018-10-16","close":80365.0},{"date":"2018-10-17","close":83535.0},{"date":"2018-10-18","close":83910.0},{"date":"2018-10-19","close":82970.0},{"date":"2018-10-22","close":86140.0},{"date":"2018-10-23","close":81300.0},{"date":"2018-10-24","close":78680.0},{"date":"2018-10-25","close":76445.0},{"date":"2018-10-26","close":72530.0},{"date":"2018-10-29","close":67485.0},{"date":"2018-10-30","close":68985.0},{"date":"2018-10-31","close":70110.0},{"date":"2018-11-01","close":73090.0},{"date":"2018-11-02","close":75885.0},{"date":"2018-11-05","close":75135.0},{"date":"2018-11-06","close":77760.0},{"date":"2018-11-07","close":76635.0},{"date":"2018-11-08","close":78865.0},{"date":"2018-11-09","close":77010.0},{"date":"2018-11-12","close":75885.0},{"date":"2018-11-13","close":74760.0},{"date":"2018-11-14","close":75135.0},{"date":"2018-11-15","close":78680.0},{"date":"2018-11-16","close":81845.0},{"date":"2018-11-19","close":82410.0},{"date":"2018-11-20","close":81115.0},{"date":"2018-11-21","close":84285.0},{"date":"2018-11-22","close":82970.0},{"date":"2018-11-23","close":77945.0},{"date":"2018-11-26","close":77945.0},{"date":"2018-11-27","close":79240.0},{"date":"2018-11-28","close":79240.0},{"date":"2018-11-29","close":77570.0},{"date":"2018-11-30","close":74760.0},{"date":"2018-12-03","close":76820.0},{"date":"2018-12-04","close":77010.0},{"date":"2018-12-05","close":76260.0},{"date":"2018-12-06","close":72340.0},{"date":"2018-12-07","close":70300.0},{"date":"2018-12-10","close":69550.0},{"date":"2018-12-11","close":65630.0},{"date":"2018-12-12","close":67130.0},{"date":"2018-12-13","close":68985.0},{"date":"2018-12-14","close":68985.0},{"date":"2018-12-17","close":67675.0},{"date":"2018-12-18","close":63210.0},{"date":"2018-12-19","close":61150.0},{"date":"2018-12-20","close":56500.0},{"date":"2018-12-21","close":57795.0},{"date":"2018-12-24","close":57420.0},{"date":"2018-12-26","close":53145.0},{"date":"2018-12-27","close":53875.0},{"date":"2018-12-28","close":57045.0},{"date":"2019-01-02","close":57045.0},{"date":"2019-01-03","close":57795.0},{"date":"2019-01-04","close":58170.0},{"date":"2019-01-07","close":59105.0},{"date":"2019-01-08","close":58730.0},{"date":"2019-01-09","close":59295.0},{"date":"2019-01-10","close":60775.0},{"date":"2019-01-11","close":60775.0},{"date":"2019-01-14","close":59105.0},{"date":"2019-01-15","close":59670.0},{"date":"2019-01-16","close":61150.0},{"date":"2019-01-17","close":60230.0},{"date":"2019-01-18","close":60230.0},{"date":"2019-01-21","close":62085.0},{"date":"2019-01-22","close":63025.0},{"date":"2019-01-23","close":62835.0},{"date":"2019-01-24","close":63210.0},{"date":"2019-01-25","close":63945.0},{"date":"2019-01-28","close":61335.0},{"date":"2019-01-29","close":63025.0},{"date":"2019-01-30","close":62460.0},{"date":"2019-01-31","close":61525.0},{"date":"2019-02-01","close":58545.0},{"date":"2019-02-07","close":57230.0},{"date":"2019-02-08","close":58170.0},{"date":"2019-02-11","close":58170.0},{"date":"2019-02-12","close":59295.0},{"date":"2019-02-13","close":59670.0},{"date":"2019-02-14","close":59480.0},{"date":"2019-02-15","close":60400.0},{"date":"2019-02-18","close":61900.0},{"date":"2019-02-19","close":60960.0},{"date":"2019-02-20","close":63945.0},{"date":"2019-02-21","close":65255.0},{"date":"2019-02-22","close":68610.0},{"date":"2019-02-25","close":66005.0},{"date":"2019-02-26","close":71030.0},{"date":"2019-02-27","close":69175.0},{"date":"2019-02-28","close":64695.0},{"date":"2019-03-04","close":68425.0},{"date":"2019-03-05","close":66565.0},{"date":"2019-03-06","close":66380.0},{"date":"2019-03-07","close":64130.0},{"date":"2019-03-08","close":64130.0},{"date":"2019-03-11","close":61710.0},{"date":"2019-03-12","close":63210.0},{"date":"2019-03-13","close":61335.0},{"date":"2019-03-14","close":60045.0},{"date":"2019-03-15","close":58920.0},{"date":"2019-03-18","close":57795.0},{"date":"2019-03-19","close":58730.0},{"date":"2019-03-20","close":56690.0},{"date":"2019-03-21","close":55940.0},{"date":"2019-03-22","close":56500.0},{"date":"2019-03-25","close":55190.0},{"date":"2019-03-26","close":56855.0},{"date":"2019-03-27","close":65255.0},{"date":"2019-03-28","close":84845.0},{"date":"2019-03-29","close":91745.0},{"date":"2019-04-01","close":91745.0},{"date":"2019-04-02","close":86140.0},{"date":"2019-04-03","close":86700.0},{"date":"2019-04-04","close":85390.0},{"date":"2019-04-05","close":83160.0},{"date":"2019-04-08","close":84285.0},{"date":"2019-04-09","close":84095.0},{"date":"2019-04-10","close":84845.0},{"date":"2019-04-11","close":84660.0},{"date":"2019-04-12","close":89495.0},{"date":"2019-04-15","close":105540.0},{"date":"2019-04-16","close":98455.0},{"date":"2019-04-17","close":98830.0},{"date":"2019-04-18","close":93975.0},{"date":"2019-04-19","close":80740.0},{"date":"2019-04-22","close":78680.0},{"date":"2019-04-23","close":74760.0},{"date":"2019-04-24","close":79055.0},{"date":"2019-04-25","close":75695.0},{"date":"2019-04-26","close":74570.0},{"date":"2019-04-29","close":74760.0},{"date":"2019-04-30","close":75885.0},{"date":"2019-05-02","close":79055.0},{"date":"2019-05-03","close":79055.0},{"date":"2019-05-07","close":77760.0},{"date":"2019-05-08","close":75885.0},{"date":"2019-05-09","close":73655.0},{"date":"2019-05-10","close":74945.0},{"date":"2019-05-13","close":72905.0},{"date":"2019-05-14","close":73465.0},{"date":"2019-05-15","close":72905.0},{"date":"2019-05-16","close":72155.0},{"date":"2019-05-17","close":70675.0},{"date":"2019-05-20","close":91745.0},{"date":"2019-05-21","close":89305.0},{"date":"2019-05-22","close":82410.0},{"date":"2019-05-23","close":78305.0},{"date":"2019-05-24","close":86515.0},{"date":"2019-05-27","close":78490.0},{"date":"2019-05-28","close":79240.0},{"date":"2019-05-29","close":75135.0},{"date":"2019-05-30","close":72340.0},{"date":"2019-05-31","close":74945.0},{"date":"2019-06-03","close":76445.0},{"date":"2019-06-04","close":74760.0},{"date":"2019-06-05","close":79240.0},{"date":"2019-06-07","close":78865.0},{"date":"2019-06-10","close":78115.0},{"date":"2019-06-11","close":80555.0},{"date":"2019-06-12","close":79990.0},{"date":"2019-06-13","close":82410.0},{"date":"2019-06-14","close":82970.0},{"date":"2019-06-17","close":81660.0},{"date":"2019-06-18","close":80555.0},{"date":"2019-06-19","close":80180.0},{"date":"2019-06-20","close":81845.0},{"date":"2019-06-21","close":80925.0},{"date":"2019-06-24","close":79430.0},{"date":"2019-06-25","close":79430.0},{"date":"2019-06-26","close":85200.0},{"date":"2019-06-27","close":80740.0},{"date":"2019-06-28","close":79055.0},{"date":"2019-07-01","close":78680.0},{"date":"2019-07-02","close":78305.0},{"date":"2019-07-03","close":74760.0},{"date":"2019-07-04","close":73840.0},{"date":"2019-07-05","close":74760.0},{"date":"2019-07-08","close":68985.0},{"date":"2019-07-09","close":67485.0},{"date":"2019-07-10","close":68800.0},{"date":"2019-07-11","close":71590.0},{"date":"2019-07-12","close":71405.0},{"date":"2019-07-15","close":69360.0},{"date":"2019-07-16","close":68800.0},{"date":"2019-07-17","close":67130.0},{"date":"2019-07-18","close":70300.0},{"date":"2019-07-19","close":67130.0},{"date":"2019-07-22","close":66005.0},{"date":"2019-07-23","close":64880.0},{"date":"2019-07-24","close":64880.0},{"date":"2019-07-25","close":62650.0},{"date":"2019-07-26","close":62835.0},{"date":"2019-07-29","close":59855.0},{"date":"2019-07-30","close":62650.0},{"date":"2019-07-31","close":60585.0},{"date":"2019-08-01","close":58920.0},{"date":"2019-08-02","close":58920.0},{"date":"2019-08-05","close":54815.0},{"date":"2019-08-06","close":52395.0},{"date":"2019-08-07","close":55190.0},{"date":"2019-08-08","close":57605.0},{"date":"2019-08-09","close":56855.0},{"date":"2019-08-12","close":59295.0},{"date":"2019-08-13","close":57420.0},{"date":"2019-08-14","close":58545.0},{"date":"2019-08-16","close":56500.0},{"date":"2019-08-19","close":57420.0},{"date":"2019-08-20","close":57795.0},{"date":"2019-08-21","close":58355.0},{"date":"2019-08-22","close":60045.0},{"date":"2019-08-23","close":59105.0},{"date":"2019-08-26","close":56690.0},{"date":"2019-08-27","close":57230.0},{"date":"2019-08-28","close":57045.0},{"date":"2019-08-29","close":55750.0},{"date":"2019-08-30","close":58920.0},{"date":"2019-09-02","close":59855.0},{"date":"2019-09-03","close":59105.0},{"date":"2019-09-04","close":60045.0},{"date":"2019-09-05","close":59855.0},{"date":"2019-09-06","close":59855.0},{"date":"2019-09-09","close":59855.0},{"date":"2019-09-10","close":60230.0},{"date":"2019-09-11","close":61335.0},{"date":"2019-09-16","close":61710.0},{"date":"2019-09-17","close":62650.0},{"date":"2019-09-18","close":60960.0},{"date":"2019-09-19","close":62835.0},{"date":"2019-09-20","close":62275.0},{"date":"2019-09-23","close":61335.0},{"date":"2019-09-24","close":62085.0},{"date":"2019-09-25","close":59105.0},{"date":"2019-09-26","close":59105.0},{"date":"2019-09-27","close":59295.0},{"date":"2019-09-30","close":57045.0},{"date":"2019-10-01","close":57795.0},{"date":"2019-10-02","close":57420.0},{"date":"2019-10-04","close":57795.0},{"date":"2019-10-07","close":57420.0},{"date":"2019-10-08","close":59855.0},{"date":"2019-10-10","close":61150.0},{"date":"2019-10-11","close":62085.0},{"date":"2019-10-14","close":63025.0},{"date":"2019-10-15","close":63400.0},{"date":"2019-10-16","close":67485.0},{"date":"2019-10-17","close":66755.0},{"date":"2019-10-18","close":64320.0},{"date":"2019-10-21","close":63775.0},{"date":"2019-10-22","close":64880.0},{"date":"2019-10-23","close":61710.0},{"date":"2019-10-24","close":61150.0},{"date":"2019-10-25","close":60585.0},{"date":"2019-10-28","close":61525.0},{"date":"2019-10-29","close":61900.0},{"date":"2019-10-30","close":62650.0},{"date":"2019-10-31","close":63585.0},{"date":"2019-11-01","close":64505.0},{"date":"2019-11-04","close":63775.0},{"date":"2019-11-05","close":64505.0},{"date":"2019-11-06","close":64880.0},{"date":"2019-11-07","close":67315.0},{"date":"2019-11-08","close":67675.0},{"date":"2019-11-11","close":66755.0},{"date":"2019-11-12","close":66565.0},{"date":"2019-11-13","close":66755.0},{"date":"2019-11-14","close":68235.0},{"date":"2019-11-15","close":69175.0},{"date":"2019-11-18","close":69175.0},{"date":"2019-11-19","close":68050.0},{"date":"2019-11-20","close":64320.0},{"date":"2019-11-21","close":64320.0},{"date":"2019-11-22","close":61710.0},{"date":"2019-11-25","close":63400.0},{"date":"2019-11-26","close":66005.0},{"date":"2019-11-27","close":65255.0},{"date":"2019-11-28","close":65255.0},{"date":"2019-11-29","close":63945.0},{"date":"2019-12-02","close":66380.0},{"date":"2019-12-03","close":64880.0},{"date":"2019-12-04","close":66005.0},{"date":"2019-12-05","close":65445.0},{"date":"2019-12-06","close":64320.0},{"date":"2019-12-09","close":64320.0},{"date":"2019-12-10","close":65255.0},{"date":"2019-12-11","close":64695.0},{"date":"2019-12-12","close":65820.0},{"date":"2019-12-13","close":66190.0},{"date":"2019-12-16","close":66380.0},{"date":"2019-12-17","close":64505.0},{"date":"2019-12-18","close":64505.0},{"date":"2019-12-19","close":64880.0},{"date":"2019-12-20","close":66190.0},{"date":"2019-12-23","close":65255.0},{"date":"2019-12-24","close":64505.0},{"date":"2019-12-26","close":65255.0},{"date":"2019-12-27","close":64505.0},{"date":"2019-12-30","close":63400.0},{"date":"2020-01-02","close":64880.0},{"date":"2020-01-03","close":64130.0},{"date":"2020-01-06","close":61335.0},{"date":"2020-01-07","close":60960.0},{"date":"2020-01-08","close":59105.0},{"date":"2020-01-09","close":60960.0},{"date":"2020-01-10","close":62085.0},{"date":"2020-01-13","close":64320.0},{"date":"2020-01-14","close":63775.0},{"date":"2020-01-15","close":65070.0},{"date":"2020-01-16","close":64695.0},{"date":"2020-01-17","close":62835.0},{"date":"2020-01-20","close":63400.0},{"date":"2020-01-21","close":62460.0},{"date":"2020-01-22","close":63210.0},{"date":"2020-01-23","close":63210.0},{"date":"2020-01-28","close":59295.0},{"date":"2020-01-29","close":58545.0},{"date":"2020-01-30","close":56855.0},{"date":"2020-01-31","close":55375.0},{"date":"2020-02-03","close":55000.0},{"date":"2020-02-04","close":55750.0},{"date":"2020-02-05","close":55375.0},{"date":"2020-02-06","close":56690.0},{"date":"2020-02-07","close":56315.0},{"date":"2020-02-10","close":56315.0},{"date":"2020-02-11","close":57230.0},{"date":"2020-02-12","close":56690.0},{"date":"2020-02-13","close":56315.0},{"date":"2020-02-14","close":55565.0},{"date":"2020-02-17","close":56855.0},{"date":"2020-02-18","close":56315.0},{"date":"2020-02-19","close":55940.0},{"date":"2020-02-20","close":53500.0},{"date":"2020-02-21","close":52020.0},{"date":"2020-02-24","close":48665.0},{"date":"2020-02-25","close":49040.0},{"date":"2020-02-26","close":49040.0},{"date":"2020-02-27","close":47915.0},{"date":"2020-02-28","close":46975.0},{"date":"2020-03-02","close":47915.0},{"date":"2020-03-03","close":47725.0},{"date":"2020-03-04","close":48850.0},{"date":"2020-03-05","close":48665.0},{"date":"2020-03-06","close":47165.0},{"date":"2020-03-09","close":43435.0},{"date":"2020-03-10","close":41390.0},{"date":"2020-03-11","close":42140.0},{"date":"2020-03-12","close":38035.0},{"date":"2020-03-13","close":37095.0},{"date":"2020-03-16","close":35055.0},{"date":"2020-03-17","close":34490.0},{"date":"2020-03-18","close":33365.0},{"date":"2020-03-19","close":29825.0},{"date":"2020-03-20","close":30010.0},{"date":"2020-03-23","close":27030.0},{"date":"2020-03-24","close":28155.0},{"date":"2020-03-25","close":29450.0},{"date":"2020-03-26","close":31325.0},{"date":"2020-03-27","close":31325.0},{"date":"2020-03-30","close":32615.0},{"date":"2020-03-31","close":32615.0},{"date":"2020-04-01","close":32615.0},{"date":"2020-04-02","close":33180.0},{"date":"2020-04-03","close":35975.0},{"date":"2020-04-06","close":37285.0},{"date":"2020-04-07","close":39330.0},{"date":"2020-04-08","close":44745.0},{"date":"2020-04-09","close":44370.0},{"date":"2020-04-10","close":43060.0},{"date":"2020-04-13","close":40080.0},{"date":"2020-04-14","close":39890.0},{"date":"2020-04-16","close":40455.0},{"date":"2020-04-17","close":40455.0},{"date":"2020-04-20","close":43245.0},{"date":"2020-04-21","close":40830.0},{"date":"2020-04-22","close":41015.0},{"date":"2020-04-23","close":42140.0},{"date":"2020-04-24","close":42330.0},{"date":"2020-04-27","close":43245.0},{"date":"2020-04-28","close":41955.0},{"date":"2020-04-29","close":42140.0},{"date":"2020-05-04","close":41015.0},{"date":"2020-05-06","close":41390.0},{"date":"2020-05-07","close":42685.0},{"date":"2020-05-08","close":46975.0},{"date":"2020-05-11","close":44560.0},{"date":"2020-05-12","close":48665.0},{"date":"2020-05-13","close":47165.0},{"date":"2020-05-14","close":45870.0},{"date":"2020-05-15","close":45310.0},{"date":"2020-05-18","close":45310.0},{"date":"2020-05-19","close":46600.0},{"date":"2020-05-20","close":47725.0},{"date":"2020-05-21","close":49225.0},{"date":"2020-05-22","close":47915.0},{"date":"2020-05-25","close":46790.0},{"date":"2020-05-26","close":47165.0},{"date":"2020-05-27","close":46790.0},{"date":"2020-05-28","close":45495.0},{"date":"2020-05-29","close":46060.0},{"date":"2020-06-01","close":46600.0},{"date":"2020-06-02","close":46975.0},{"date":"2020-06-03","close":46790.0},{"date":"2020-06-04","close":46225.0},{"date":"2020-06-05","close":46225.0},{"date":"2020-06-08","close":45685.0},{"date":"2020-06-09","close":45685.0},{"date":"2020-06-10","close":45310.0},{"date":"2020-06-11","close":43810.0},{"date":"2020-06-12","close":42685.0},{"date":"2020-06-15","close":40830.0},{"date":"2020-06-16","close":41205.0},{"date":"2020-06-17","close":41765.0},{"date":"2020-06-18","close":41580.0},{"date":"2020-06-19","close":41015.0},{"date":"2020-06-22","close":41015.0},{"date":"2020-06-23","close":40455.0},{"date":"2020-06-24","close":40265.0},{"date":"2020-06-25","close":40455.0},{"date":"2020-06-26","close":41390.0},{"date":"2020-06-29","close":41580.0},{"date":"2020-06-30","close":43435.0},{"date":"2020-07-01","close":43810.0},{"date":"2020-07-02","close":45310.0},{"date":"2020-07-03","close":44935.0},{"date":"2020-07-06","close":44935.0},{"date":"2020-07-07","close":43435.0},{"date":"2020-07-08","close":42870.0},{"date":"2020-07-09","close":43810.0},{"date":"2020-07-10","close":43060.0},{"date":"2020-07-13","close":44370.0},{"date":"2020-07-14","close":44370.0},{"date":"2020-07-15","close":44935.0},{"date":"2020-07-16","close":44560.0},{"date":"2020-07-17","close":43995.0},{"date":"2020-07-20","close":44745.0},{"date":"2020-07-21","close":44370.0},{"date":"2020-07-22","close":43995.0},{"date":"2020-07-23","close":43995.0},{"date":"2020-07-24","close":43620.0},{"date":"2020-07-27","close":43060.0},{"date":"2020-07-28","close":42870.0},{"date":"2020-07-29","close":42870.0},{"date":"2020-07-30","close":43060.0},{"date":"2020-07-31","close":43060.0},{"date":"2020-08-03","close":41390.0},{"date":"2020-08-04","close":41015.0},{"date":"2020-08-05","close":40640.0},{"date":"2020-08-06","close":41205.0},{"date":"2020-08-07","close":40830.0},{"date":"2020-08-10","close":39515.0},{"date":"2020-08-11","close":41015.0},{"date":"2020-08-12","close":39705.0},{"date":"2020-08-13","close":40640.0},{"date":"2020-08-14","close":42515.0},{"date":"2020-08-18","close":40265.0},{"date":"2020-08-19","close":39705.0},{"date":"2020-08-20","close":38220.0},{"date":"2020-08-21","close":38595.0},{"date":"2020-08-24","close":38035.0},{"date":"2020-08-25","close":37470.0},{"date":"2020-08-26","close":38035.0},{"date":"2020-08-27","close":40455.0},{"date":"2020-08-28","close":41390.0},{"date":"2020-08-31","close":41390.0},{"date":"2020-09-01","close":42685.0},{"date":"2020-09-02","close":42140.0},{"date":"2020-09-03","close":41955.0},{"date":"2020-09-04","close":42515.0},{"date":"2020-09-07","close":42140.0},{"date":"2020-09-08","close":41390.0},{"date":"2020-09-09","close":40455.0},{"date":"2020-09-10","close":40640.0},{"date":"2020-09-11","close":40640.0},{"date":"2020-09-14","close":40830.0},{"date":"2020-09-15","close":41205.0},{"date":"2020-09-16","close":41390.0},{"date":"2020-09-17","close":41955.0},{"date":"2020-09-18","close":41015.0},{"date":"2020-09-21","close":39705.0},{"date":"2020-09-22","close":38785.0},{"date":"2020-09-23","close":41205.0},{"date":"2020-09-24","close":39330.0},{"date":"2020-09-25","close":51085.0},{"date":"2020-09-28","close":50710.0},{"date":"2020-09-29","close":52395.0},{"date":"2020-10-05","close":50710.0},{"date":"2020-10-06","close":51455.0},{"date":"2020-10-07","close":52580.0},{"date":"2020-10-08","close":51455.0},{"date":"2020-10-12","close":55000.0},{"date":"2020-10-13","close":63945.0},{"date":"2020-10-14","close":63400.0},{"date":"2020-10-15","close":63400.0},{"date":"2020-10-16","close":61710.0},{"date":"2020-10-19","close":58170.0},{"date":"2020-10-20","close":58170.0},{"date":"2020-10-21","close":60045.0},{"date":"2020-10-22","close":55940.0},{"date":"2020-10-23","close":53145.0},{"date":"2020-10-26","close":51085.0},{"date":"2020-10-27","close":52955.0},{"date":"2020-10-28","close":57605.0},{"date":"2020-10-29","close":57980.0},{"date":"2020-10-30","close":55750.0},{"date":"2020-11-02","close":57795.0},{"date":"2020-11-03","close":57230.0},{"date":"2020-11-04","close":58170.0},{"date":"2020-11-05","close":58355.0},{"date":"2020-11-06","close":58170.0},{"date":"2020-11-09","close":58920.0},{"date":"2020-11-10","close":60045.0},{"date":"2020-11-11","close":61150.0},{"date":"2020-11-12","close":63945.0},{"date":"2020-11-13","close":66005.0},{"date":"2020-11-16","close":66380.0},{"date":"2020-11-17","close":78865.0},{"date":"2020-11-18","close":70675.0},{"date":"2020-11-19","close":68425.0},{"date":"2020-11-20","close":70860.0},{"date":"2020-11-23","close":71590.0},{"date":"2020-11-24","close":79990.0},{"date":"2020-11-25","close":77385.0},{"date":"2020-11-26","close":76820.0},{"date":"2020-11-27","close":73840.0},{"date":"2020-11-30","close":81845.0},{"date":"2020-12-01","close":105915.0},{"date":"2020-12-02","close":96580.0},{"date":"2020-12-03","close":99020.0},{"date":"2020-12-04","close":97145.0},{"date":"2020-12-07","close":92475.0},{"date":"2020-12-08","close":94165.0},{"date":"2020-12-09","close":95475.0},{"date":"2020-12-10","close":99205.0},{"date":"2020-12-11","close":98455.0},{"date":"2020-12-14","close":95475.0},{"date":"2020-12-15","close":95475.0},{"date":"2020-12-16","close":94725.0},{"date":"2020-12-17","close":94540.0},{"date":"2020-12-18","close":94540.0},{"date":"2020-12-21","close":93975.0},{"date":"2020-12-22","close":91370.0},{"date":"2020-12-23","close":90245.0},{"date":"2020-12-24","close":88745.0},{"date":"2020-12-28","close":84095.0},{"date":"2020-12-29","close":87450.0},{"date":"2020-12-30","close":91555.0},{"date":"2021-01-04","close":89495.0},{"date":"2021-01-05","close":88575.0},{"date":"2021-01-06","close":88015.0},{"date":"2021-01-07","close":90995.0},{"date":"2021-01-08","close":92475.0},{"date":"2021-01-11","close":86140.0},{"date":"2021-01-12","close":86515.0},{"date":"2021-01-13","close":85200.0},{"date":"2021-01-14","close":85765.0},{"date":"2021-01-15","close":85035.0},{"date":"2021-01-18","close":82220.0},{"date":"2021-01-19","close":83345.0},{"date":"2021-01-20","close":84660.0},{"date":"2021-01-21","close":86890.0},{"date":"2021-01-22","close":87640.0},{"date":"2021-01-25","close":88015.0},{"date":"2021-01-26","close":82970.0},{"date":"2021-01-27","close":85765.0},{"date":"2021-01-28","close":82035.0},{"date":"2021-01-29","close":78115.0},{"date":"2021-02-01","close":78865.0},{"date":"2021-02-02","close":82035.0},{"date":"2021-02-03","close":85950.0},{"date":"2021-02-04","close":83535.0},{"date":"2021-02-05","close":83720.0},{"date":"2021-02-08","close":81115.0},{"date":"2021-02-09","close":81490.0},{"date":"2021-02-10","close":82970.0},{"date":"2021-02-15","close":83910.0},{"date":"2021-02-16","close":86140.0},{"date":"2021-02-17","close":84095.0},{"date":"2021-02-18","close":85575.0},{"date":"2021-02-19","close":82220.0},{"date":"2021-02-22","close":83720.0},{"date":"2021-02-23","close":80740.0},{"date":"2021-02-24","close":76445.0},{"date":"2021-02-25","close":79240.0},{"date":"2021-02-26","close":75510.0},{"date":"2021-03-02","close":78490.0},{"date":"2021-03-03","close":66940.0},{"date":"2021-03-04","close":65445.0},{"date":"2021-03-05","close":64695.0},{"date":"2021-03-08","close":62460.0},{"date":"2021-03-09","close":61900.0},{"date":"2021-03-10","close":52205.0},{"date":"2021-03-11","close":53145.0},{"date":"2021-03-12","close":55000.0},{"date":"2021-03-15","close":55940.0},{"date":"2021-03-16","close":56125.0},{"date":"2021-03-17","close":72905.0},{"date":"2021-03-18","close":62275.0},{"date":"2021-03-19","close":60960.0},{"date":"2021-03-22","close":60960.0},{"date":"2021-03-23","close":59295.0},{"date":"2021-03-24","close":60045.0},{"date":"2021-03-25","close":58545.0},{"date":"2021-03-26","close":60960.0},{"date":"2021-03-29","close":61335.0},{"date":"2021-03-30","close":61525.0},{"date":"2021-03-31","close":60585.0},{"date":"2021-04-01","close":61710.0},{"date":"2021-04-02","close":61150.0},{"date":"2021-04-05","close":60960.0},{"date":"2021-04-06","close":61900.0},{"date":"2021-04-07","close":62275.0},{"date":"2021-04-08","close":62835.0},{"date":"2021-04-09","close":64505.0},{"date":"2021-04-12","close":66005.0},{"date":"2021-04-13","close":65255.0},{"date":"2021-04-14","close":65255.0},{"date":"2021-04-15","close":68235.0},{"date":"2021-04-16","close":66565.0},{"date":"2021-04-19","close":66380.0},{"date":"2021-04-20","close":68425.0},{"date":"2021-04-21","close":68610.0},{"date":"2021-04-22","close":70300.0},{"date":"2021-04-23","close":70860.0},{"date":"2021-04-26","close":71780.0},{"date":"2021-04-27","close":72340.0},{"date":"2021-04-28","close":69925.0},{"date":"2021-04-29","close":71405.0},{"date":"2021-04-30","close":73280.0},{"date":"2021-05-03","close":69175.0},{"date":"2021-05-04","close":69175.0},{"date":"2021-05-06","close":66565.0},{"date":"2021-05-07","close":66940.0},{"date":"2021-05-10","close":69550.0},{"date":"2021-05-11","close":67675.0},{"date":"2021-05-12","close":64695.0},{"date":"2021-05-13","close":64505.0},{"date":"2021-05-14","close":66190.0},{"date":"2021-05-17","close":65445.0},{"date":"2021-05-18","close":62835.0},{"date":"2021-05-20","close":62650.0},{"date":"2021-05-21","close":64880.0},{"date":"2021-05-24","close":63400.0},{"date":"2021-05-25","close":64320.0},{"date":"2021-05-26","close":64320.0},{"date":"2021-05-27","close":65070.0},{"date":"2021-05-28","close":63945.0},{"date":"2021-05-31","close":64130.0},{"date":"2021-06-01","close":63585.0},{"date":"2021-06-02","close":63400.0},{"date":"2021-06-03","close":62835.0},{"date":"2021-06-04","close":63945.0},{"date":"2021-06-07","close":64320.0},{"date":"2021-06-08","close":63400.0},{"date":"2021-06-09","close":62460.0},{"date":"2021-06-10","close":61525.0},{"date":"2021-06-11","close":61900.0},{"date":"2021-06-14","close":61900.0},{"date":"2021-06-15","close":61525.0},{"date":"2021-06-16","close":61150.0},{"date":"2021-06-17","close":60400.0},{"date":"2021-06-18","close":59295.0},{"date":"2021-06-21","close":59670.0},{"date":"2021-06-22","close":58545.0},{"date":"2021-06-23","close":57795.0},{"date":"2021-06-24","close":57795.0},{"date":"2021-06-25","close":58355.0},{"date":"2021-06-28","close":59670.0},{"date":"2021-06-29","close":59480.0},{"date":"2021-06-30","close":60230.0},{"date":"2021-07-01","close":60045.0},{"date":"2021-07-02","close":59855.0},{"date":"2021-07-05","close":59855.0},{"date":"2021-07-06","close":59670.0},{"date":"2021-07-07","close":59480.0},{"date":"2021-07-08","close":58730.0},{"date":"2021-07-09","close":57230.0},{"date":"2021-07-12","close":58545.0},{"date":"2021-07-13","close":59295.0},{"date":"2021-07-14","close":58730.0},{"date":"2021-07-15","close":57795.0},{"date":"2021-07-16","close":57795.0},{"date":"2021-07-19","close":57605.0},{"date":"2021-07-20","close":57230.0},{"date":"2021-07-21","close":56500.0},{"date":"2021-07-22","close":55000.0},{"date":"2021-07-23","close":55940.0},{"date":"2021-07-26","close":56855.0},{"date":"2021-07-27","close":56855.0},{"date":"2021-07-28","close":55190.0},{"date":"2021-07-29","close":56125.0},{"date":"2021-07-30","close":55190.0},{"date":"2021-08-02","close":55000.0},{"date":"2021-08-03","close":55375.0},{"date":"2021-08-04","close":56315.0},{"date":"2021-08-05","close":55940.0},{"date":"2021-08-06","close":55750.0},{"date":"2021-08-09","close":55940.0},{"date":"2021-08-10","close":55940.0},{"date":"2021-08-11","close":54625.0},{"date":"2021-08-12","close":54250.0},{"date":"2021-08-13","close":50895.0},{"date":"2021-08-17","close":48665.0},{"date":"2021-08-18","close":46790.0},{"date":"2021-08-19","close":41390.0},{"date":"2021-08-20","close":40455.0},{"date":"2021-08-23","close":46790.0},{"date":"2021-08-24","close":44560.0},{"date":"2021-08-25","close":45120.0},{"date":"2021-08-26","close":51270.0},{"date":"2021-08-27","close":49600.0},{"date":"2021-08-30","close":47915.0},{"date":"2021-08-31","close":48290.0},{"date":"2021-09-01","close":48850.0},{"date":"2021-09-02","close":49225.0},{"date":"2021-09-03","close":49770.0},{"date":"2021-09-06","close":49770.0},{"date":"2021-09-07","close":48850.0},{"date":"2021-09-08","close":48850.0},{"date":"2021-09-09","close":49040.0},{"date":"2021-09-10","close":49040.0},{"date":"2021-09-13","close":48665.0},{"date":"2021-09-14","close":48290.0},{"date":"2021-09-15","close":48475.0},{"date":"2021-09-16","close":46600.0},{"date":"2021-09-17","close":46790.0},{"date":"2021-09-23","close":46060.0},{"date":"2021-09-24","close":44745.0},{"date":"2021-09-27","close":44370.0},{"date":"2021-09-28","close":44370.0},{"date":"2021-09-29","close":44935.0},{"date":"2021-09-30","close":43060.0},{"date":"2021-10-01","close":43060.0},{"date":"2021-10-05","close":41390.0},{"date":"2021-10-06","close":40455.0},{"date":"2021-10-07","close":39890.0},{"date":"2021-10-08","close":40080.0},{"date":"2021-10-12","close":40080.0},{"date":"2021-10-13","close":39330.0},{"date":"2021-10-14","close":39330.0},{"date":"2021-10-15","close":41015.0},{"date":"2021-10-18","close":40640.0},{"date":"2021-10-19","close":42330.0},{"date":"2021-10-20","close":51270.0},{"date":"2021-10-21","close":46060.0},{"date":"2021-10-22","close":55000.0},{"date":"2021-10-25","close":62650.0},{"date":"2021-10-26","close":70110.0},{"date":"2021-10-27","close":64880.0},{"date":"2021-10-28","close":61710.0},{"date":"2021-10-29","close":62460.0},{"date":"2021-11-01","close":60400.0},{"date":"2021-11-02","close":62460.0},{"date":"2021-11-03","close":62275.0},{"date":"2021-11-04","close":57230.0},{"date":"2021-11-05","close":55375.0},{"date":"2021-11-08","close":59295.0},{"date":"2021-11-09","close":58920.0},{"date":"2021-11-10","close":63210.0},{"date":"2021-11-11","close":62085.0},{"date":"2021-11-12","close":64320.0},{"date":"2021-11-15","close":67860.0},{"date":"2021-11-16","close":70860.0},{"date":"2021-11-17","close":68985.0},{"date":"2021-11-18","close":64695.0},{"date":"2021-11-19","close":68425.0},{"date":"2021-11-22","close":65820.0},{"date":"2021-11-23","close":64130.0},{"date":"2021-11-24","close":63775.0},{"date":"2021-11-25","close":63025.0},{"date":"2021-11-26","close":60585.0},{"date":"2021-11-29","close":60585.0},{"date":"2021-11-30","close":51830.0},{"date":"2021-12-01","close":52020.0},{"date":"2021-12-02","close":53315.0},{"date":"2021-12-03","close":54065.0},{"date":"2021-12-06","close":54250.0},{"date":"2021-12-07","close":54440.0},{"date":"2021-12-08","close":54440.0},{"date":"2021-12-09","close":54440.0},{"date":"2021-12-10","close":54440.0},{"date":"2021-12-13","close":53500.0},{"date":"2021-12-14","close":52770.0},{"date":"2021-12-15","close":52205.0},{"date":"2021-12-16","close":51830.0},{"date":"2021-12-17","close":52395.0},{"date":"2021-12-20","close":50520.0},{"date":"2021-12-21","close":49770.0},{"date":"2021-12-22","close":48475.0},{"date":"2021-12-23","close":48665.0},{"date":"2021-12-24","close":48290.0},{"date":"2021-12-27","close":48475.0},{"date":"2021-12-28","close":47350.0},{"date":"2021-12-29","close":47540.0},{"date":"2021-12-30","close":46975.0},{"date":"2022-01-03","close":55940.0},{"date":"2022-01-04","close":54065.0},{"date":"2022-01-05","close":65255.0},{"date":"2022-01-06","close":60400.0},{"date":"2022-01-07","close":55940.0},{"date":"2022-01-10","close":60230.0},{"date":"2022-01-11","close":56125.0},{"date":"2022-01-12","close":56690.0},{"date":"2022-01-13","close":57045.0},{"date":"2022-01-14","close":55565.0},{"date":"2022-01-17","close":53500.0},{"date":"2022-01-18","close":52205.0},{"date":"2022-01-19","close":52770.0},{"date":"2022-01-20","close":52770.0},{"date":"2022-01-21","close":51455.0},{"date":"2022-01-24","close":48665.0},{"date":"2022-01-25","close":46600.0},{"date":"2022-01-26","close":50335.0},{"date":"2022-01-27","close":51830.0},{"date":"2022-01-28","close":51830.0},{"date":"2022-02-03","close":52395.0},{"date":"2022-02-04","close":50335.0},{"date":"2022-02-07","close":49770.0},{"date":"2022-02-08","close":48290.0},{"date":"2022-02-09","close":49415.0},{"date":"2022-02-10","close":49225.0},{"date":"2022-02-11","close":48290.0},{"date":"2022-02-14","close":46225.0},{"date":"2022-02-15","close":47350.0},{"date":"2022-02-16","close":48665.0},{"date":"2022-02-17","close":48475.0},{"date":"2022-02-18","close":48100.0},{"date":"2022-02-21","close":48100.0},{"date":"2022-02-22","close":47725.0},{"date":"2022-02-23","close":61900.0},{"date":"2022-02-24","close":53145.0},{"date":"2022-02-25","close":56500.0},{"date":"2022-02-28","close":52580.0},{"date":"2022-03-02","close":52580.0},{"date":"2022-03-03","close":52205.0},{"date":"2022-03-04","close":51455.0},{"date":"2022-03-07","close":51455.0},{"date":"2022-03-08","close":49770.0},{"date":"2022-03-10","close":50335.0},{"date":"2022-03-11","close":51085.0},{"date":"2022-03-14","close":50145.0},{"date":"2022-03-15","close":50895.0},{"date":"2022-03-16","close":51645.0},{"date":"2022-03-17","close":51085.0},{"date":"2022-03-18","close":51830.0},{"date":"2022-03-21","close":53145.0},{"date":"2022-03-22","close":54065.0},{"date":"2022-03-23","close":52580.0},{"date":"2022-03-24","close":51645.0},{"date":"2022-03-25","close":51645.0},{"date":"2022-03-28","close":51830.0},{"date":"2022-03-29","close":51270.0},{"date":"2022-03-30","close":52955.0},{"date":"2022-03-31","close":53315.0},{"date":"2022-04-01","close":51270.0},{"date":"2022-04-04","close":51830.0},{"date":"2022-04-05","close":52020.0},{"date":"2022-04-06","close":51830.0},{"date":"2022-04-07","close":50710.0},{"date":"2022-04-08","close":51085.0},{"date":"2022-04-11","close":50145.0},{"date":"2022-04-12","close":47165.0},{"date":"2022-04-13","close":54625.0},{"date":"2022-04-14","close":52205.0},{"date":"2022-04-15","close":50335.0},{"date":"2022-04-18","close":50520.0},{"date":"2022-04-19","close":50145.0},{"date":"2022-04-20","close":50520.0},{"date":"2022-04-21","close":50520.0},{"date":"2022-04-22","close":52020.0},{"date":"2022-04-25","close":52205.0},{"date":"2022-04-26","close":52580.0},{"date":"2022-04-27","close":53145.0},{"date":"2022-04-28","close":51270.0},{"date":"2022-04-29","close":51455.0},{"date":"2022-05-02","close":50710.0},{"date":"2022-05-03","close":50895.0},{"date":"2022-05-04","close":50710.0},{"date":"2022-05-06","close":50335.0},{"date":"2022-05-09","close":49415.0},{"date":"2022-05-10","close":49225.0},{"date":"2022-05-11","close":49415.0},{"date":"2022-05-12","close":48290.0},{"date":"2022-05-13","close":48665.0},{"date":"2022-05-16","close":49415.0},{"date":"2022-05-17","close":49415.0},{"date":"2022-05-18","close":49225.0},{"date":"2022-05-19","close":48290.0},{"date":"2022-05-20","close":48290.0},{"date":"2022-05-23","close":48290.0},{"date":"2022-05-24","close":48100.0},{"date":"2022-05-25","close":48100.0},{"date":"2022-05-26","close":48100.0},{"date":"2022-05-27","close":49225.0},{"date":"2022-05-30","close":49415.0},{"date":"2022-05-31","close":51645.0},{"date":"2022-06-02","close":51270.0},{"date":"2022-06-03","close":51645.0},{"date":"2022-06-07","close":49600.0},{"date":"2022-06-08","close":49770.0},{"date":"2022-06-09","close":49415.0},{"date":"2022-06-10","close":48850.0},{"date":"2022-06-13","close":46600.0},{"date":"2022-06-14","close":44935.0},{"date":"2022-06-15","close":44935.0},{"date":"2022-06-16","close":45870.0},{"date":"2022-06-17","close":47350.0},{"date":"2022-06-20","close":48475.0},{"date":"2022-06-21","close":50710.0},{"date":"2022-06-22","close":49415.0},{"date":"2022-06-23","close":46790.0},{"date":"2022-06-24","close":48475.0},{"date":"2022-06-27","close":49415.0},{"date":"2022-06-28","close":49415.0},{"date":"2022-06-29","close":48665.0},{"date":"2022-06-30","close":47725.0},{"date":"2022-07-01","close":45120.0},{"date":"2022-07-04","close":44745.0},{"date":"2022-07-05","close":46060.0},{"date":"2022-07-06","close":46600.0},{"date":"2022-07-07","close":50145.0},{"date":"2022-07-08","close":46975.0},{"date":"2022-07-11","close":47540.0},{"date":"2022-07-12","close":46975.0},{"date":"2022-07-13","close":48290.0},{"date":"2022-07-14","close":49770.0},{"date":"2022-07-15","close":47165.0},{"date":"2022-07-18","close":46790.0},{"date":"2022-07-19","close":46600.0},{"date":"2022-07-20","close":48100.0},{"date":"2022-07-21","close":47725.0},{"date":"2022-07-22","close":47350.0},{"date":"2022-07-25","close":46975.0},{"date":"2022-07-26","close":46975.0},{"date":"2022-07-27","close":46975.0},{"date":"2022-07-28","close":46225.0},{"date":"2022-07-29","close":46415.0},{"date":"2022-08-01","close":46975.0},{"date":"2022-08-02","close":46975.0},{"date":"2022-08-03","close":47350.0},{"date":"2022-08-04","close":47540.0},{"date":"2022-08-05","close":47915.0},{"date":"2022-08-08","close":47725.0},{"date":"2022-08-09","close":47540.0},{"date":"2022-08-10","close":48475.0},{"date":"2022-08-11","close":49040.0},{"date":"2022-08-12","close":48665.0},{"date":"2022-08-16","close":48475.0},{"date":"2022-08-17","close":47915.0},{"date":"2022-08-18","close":46975.0},{"date":"2022-08-19","close":46600.0},{"date":"2022-08-22","close":46600.0},{"date":"2022-08-23","close":46225.0},{"date":"2022-08-24","close":46415.0},{"date":"2022-08-25","close":46975.0},{"date":"2022-08-26","close":46600.0},{"date":"2022-08-29","close":45685.0},{"date":"2022-08-30","close":45685.0},{"date":"2022-08-31","close":46225.0},{"date":"2022-09-01","close":45120.0},{"date":"2022-09-02","close":44745.0},{"date":"2022-09-05","close":44935.0},{"date":"2022-09-06","close":44370.0},{"date":"2022-09-07","close":43810.0},{"date":"2022-09-08","close":44745.0},{"date":"2022-09-13","close":45310.0},{"date":"2022-09-14","close":44370.0},{"date":"2022-09-15","close":44370.0},{"date":"2022-09-16","close":43995.0},{"date":"2022-09-19","close":43810.0},{"date":"2022-09-20","close":44560.0},{"date":"2022-09-21","close":43435.0},{"date":"2022-09-22","close":42870.0},{"date":"2022-09-23","close":42685.0},{"date":"2022-09-26","close":40640.0},{"date":"2022-09-27","close":38410.0},{"date":"2022-09-28","close":40080.0},{"date":"2022-09-29","close":41205.0},{"date":"2022-09-30","close":38970.0},{"date":"2022-10-04","close":39330.0},{"date":"2022-10-05","close":38035.0},{"date":"2022-10-06","close":40830.0},{"date":"2022-10-07","close":41205.0},{"date":"2022-10-11","close":40640.0},{"date":"2022-10-12","close":38595.0},{"date":"2022-10-13","close":38035.0},{"date":"2022-10-14","close":38785.0},{"date":"2022-10-17","close":38785.0},{"date":"2022-10-18","close":39890.0},{"date":"2022-10-19","close":51830.0},{"date":"2022-10-20","close":47350.0},{"date":"2022-10-21","close":41955.0},{"date":"2022-10-24","close":42870.0},{"date":"2022-10-25","close":41955.0},{"date":"2022-10-26","close":40080.0},{"date":"2022-10-27","close":39330.0},{"date":"2022-10-28","close":38785.0},{"date":"2022-10-31","close":38970.0},{"date":"2022-11-01","close":50520.0},{"date":"2022-11-02","close":40080.0},{"date":"2022-11-03","close":40455.0},{"date":"2022-11-04","close":39705.0},{"date":"2022-11-07","close":40265.0},{"date":"2022-11-08","close":42140.0},{"date":"2022-11-09","close":43245.0},{"date":"2022-11-10","close":42330.0},{"date":"2022-11-11","close":42515.0},{"date":"2022-11-14","close":43060.0},{"date":"2022-11-15","close":42330.0},{"date":"2022-11-16","close":41955.0},{"date":"2022-11-17","close":41205.0},{"date":"2022-11-18","close":41580.0},{"date":"2022-11-21","close":40080.0},{"date":"2022-11-22","close":40080.0},{"date":"2022-11-23","close":40455.0},{"date":"2022-11-24","close":41015.0},{"date":"2022-11-25","close":41390.0},{"date":"2022-11-28","close":40455.0},{"date":"2022-11-29","close":40830.0},{"date":"2022-11-30","close":41955.0},{"date":"2022-12-01","close":42140.0},{"date":"2022-12-02","close":42140.0},{"date":"2022-12-05","close":44185.0},{"date":"2022-12-06","close":42140.0},{"date":"2022-12-07","close":41580.0},{"date":"2022-12-08","close":41015.0},{"date":"2022-12-09","close":42515.0},{"date":"2022-12-12","close":42330.0},{"date":"2022-12-13","close":40830.0},{"date":"2022-12-14","close":41390.0},{"date":"2022-12-15","close":41765.0},{"date":"2022-12-16","close":40640.0},{"date":"2022-12-19","close":40640.0},{"date":"2022-12-20","close":39890.0},{"date":"2022-12-21","close":39705.0},{"date":"2022-12-22","close":40640.0},{"date":"2022-12-23","close":41765.0},{"date":"2022-12-26","close":40830.0},{"date":"2022-12-27","close":41580.0},{"date":"2022-12-28","close":42140.0},{"date":"2022-12-29","close":41015.0},{"date":"2023-01-02","close":40265.0},{"date":"2023-01-03","close":39515.0},{"date":"2023-01-04","close":39705.0},{"date":"2023-01-05","close":39705.0},{"date":"2023-01-06","close":40080.0},{"date":"2023-01-09","close":40830.0},{"date":"2023-01-10","close":40640.0},{"date":"2023-01-11","close":40080.0},{"date":"2023-01-12","close":39140.0},{"date":"2023-01-13","close":39330.0},{"date":"2023-01-16","close":39515.0},{"date":"2023-01-17","close":39515.0},{"date":"2023-01-18","close":39330.0},{"date":"2023-01-19","close":38970.0},{"date":"2023-01-20","close":38970.0},{"date":"2023-01-25","close":39140.0},{"date":"2023-01-26","close":38970.0},{"date":"2023-01-27","close":38970.0},{"date":"2023-01-30","close":38970.0},{"date":"2023-01-31","close":38970.0},{"date":"2023-02-01","close":38785.0},{"date":"2023-02-02","close":39140.0},{"date":"2023-02-03","close":38410.0},{"date":"2023-02-06","close":38220.0},{"date":"2023-02-07","close":38035.0},{"date":"2023-02-08","close":37845.0},{"date":"2023-02-09","close":37660.0},{"date":"2023-02-10","close":37660.0},{"date":"2023-02-13","close":37660.0},{"date":"2023-02-14","close":38035.0},{"date":"2023-02-15","close":37660.0},{"date":"2023-02-16","close":37660.0},{"date":"2023-02-17","close":37470.0},{"date":"2023-02-20","close":37845.0},{"date":"2023-02-21","close":37660.0},{"date":"2023-02-22","close":37470.0},{"date":"2023-02-23","close":37285.0},{"date":"2023-02-24","close":37095.0},{"date":"2023-02-27","close":36910.0},{"date":"2023-02-28","close":36535.0},{"date":"2023-03-02","close":37095.0},{"date":"2023-03-03","close":36350.0},{"date":"2023-03-06","close":35975.0},{"date":"2023-03-07","close":35600.0},{"date":"2023-03-08","close":33930.0},{"date":"2023-03-09","close":32430.0},{"date":"2023-03-10","close":31510.0},{"date":"2023-03-13","close":31510.0},{"date":"2023-03-14","close":31510.0},{"date":"2023-03-15","close":32240.0},{"date":"2023-03-16","close":31885.0},{"date":"2023-03-17","close":31885.0},{"date":"2023-03-20","close":31700.0},{"date":"2023-03-21","close":31135.0},{"date":"2023-03-22","close":31135.0},{"date":"2023-03-23","close":29075.0},{"date":"2023-03-24","close":29450.0},{"date":"2023-03-27","close":29260.0},{"date":"2023-03-28","close":29450.0},{"date":"2023-03-29","close":30010.0},{"date":"2023-03-30","close":30010.0},{"date":"2023-03-31","close":29825.0},{"date":"2023-04-03","close":29450.0},{"date":"2023-04-04","close":30200.0},{"date":"2023-04-05","close":29825.0},{"date":"2023-04-06","close":28885.0},{"date":"2023-04-07","close":32240.0},{"date":"2023-04-10","close":32055.0},{"date":"2023-04-11","close":31700.0},{"date":"2023-04-12","close":33365.0},{"date":"2023-04-13","close":32430.0},{"date":"2023-04-14","close":33180.0},{"date":"2023-04-17","close":33180.0},{"date":"2023-04-18","close":35240.0},{"date":"2023-04-19","close":36350.0},{"date":"2023-04-20","close":34305.0},{"date":"2023-04-21","close":33930.0},{"date":"2023-04-24","close":32430.0},{"date":"2023-04-25","close":31510.0},{"date":"2023-04-26","close":31135.0},{"date":"2023-04-27","close":30575.0},{"date":"2023-04-28","close":30200.0},{"date":"2023-05-02","close":30760.0},{"date":"2023-05-03","close":31325.0},{"date":"2023-05-04","close":31325.0},{"date":"2023-05-08","close":30950.0},{"date":"2023-05-09","close":30575.0},{"date":"2023-05-10","close":31510.0},{"date":"2023-05-11","close":32055.0},{"date":"2023-05-12","close":31700.0},{"date":"2023-05-15","close":31135.0},{"date":"2023-05-16","close":31135.0},{"date":"2023-05-17","close":31510.0},{"date":"2023-05-18","close":31325.0},{"date":"2023-05-19","close":31510.0},{"date":"2023-05-22","close":31325.0},{"date":"2023-05-23","close":31325.0},{"date":"2023-05-24","close":31135.0},{"date":"2023-05-25","close":30575.0},{"date":"2023-05-26","close":30950.0},{"date":"2023-05-30","close":30950.0},{"date":"2023-05-31","close":30575.0},{"date":"2023-06-01","close":30950.0},{"date":"2023-06-02","close":30950.0},{"date":"2023-06-05","close":30760.0},{"date":"2023-06-07","close":30575.0},{"date":"2023-06-08","close":30760.0},{"date":"2023-06-09","close":30760.0},{"date":"2023-06-12","close":30575.0},{"date":"2023-06-13","close":30575.0},{"date":"2023-06-14","close":30200.0},{"date":"2023-06-15","close":30200.0},{"date":"2023-06-16","close":30200.0},{"date":"2023-06-19","close":32430.0},{"date":"2023-06-20","close":32055.0},{"date":"2023-06-21","close":31325.0},{"date":"2023-06-22","close":30760.0},{"date":"2023-06-23","close":31135.0},{"date":"2023-06-26","close":30200.0},{"date":"2023-06-27","close":30200.0},{"date":"2023-06-28","close":29825.0},{"date":"2023-06-29","close":29825.0},{"date":"2023-06-30","close":29825.0},{"date":"2023-07-03","close":29825.0},{"date":"2023-07-04","close":30010.0},{"date":"2023-07-05","close":29450.0},{"date":"2023-07-06","close":28700.0},{"date":"2023-07-07","close":28345.0},{"date":"2023-07-10","close":27780.0},{"date":"2023-07-11","close":28345.0},{"date":"2023-07-12","close":28510.0},{"date":"2023-07-13","close":27405.0},{"date":"2023-07-14","close":27220.0},{"date":"2023-07-17","close":27220.0},{"date":"2023-07-18","close":27220.0},{"date":"2023-07-19","close":25905.0},{"date":"2023-07-20","close":26280.0},{"date":"2023-07-21","close":26280.0},{"date":"2023-07-24","close":25345.0},{"date":"2023-07-25","close":24235.0},{"date":"2023-07-26","close":23300.0},{"date":"2023-07-27","close":24235.0},{"date":"2023-07-28","close":25345.0},{"date":"2023-07-31","close":25720.0},{"date":"2023-08-01","close":25720.0},{"date":"2023-08-02","close":25345.0},{"date":"2023-08-03","close":25345.0},{"date":"2023-08-04","close":26655.0},{"date":"2023-08-07","close":26095.0},{"date":"2023-08-08","close":26095.0},{"date":"2023-08-09","close":26095.0},{"date":"2023-08-10","close":27220.0},{"date":"2023-08-11","close":28700.0},{"date":"2023-08-14","close":27595.0},{"date":"2023-08-16","close":26470.0},{"date":"2023-08-17","close":26095.0},{"date":"2023-08-18","close":26095.0},{"date":"2023-08-21","close":25345.0},{"date":"2023-08-22","close":25905.0},{"date":"2023-08-23","close":25530.0},{"date":"2023-08-24","close":26095.0},{"date":"2023-08-25","close":27220.0},{"date":"2023-08-28","close":27030.0},{"date":"2023-08-29","close":27220.0},{"date":"2023-08-30","close":27595.0},{"date":"2023-08-31","close":27030.0},{"date":"2023-09-01","close":26470.0},{"date":"2023-09-04","close":26655.0},{"date":"2023-09-05","close":26655.0},{"date":"2023-09-06","close":26655.0},{"date":"2023-09-07","close":25720.0},{"date":"2023-09-08","close":26280.0},{"date":"2023-09-11","close":26095.0},{"date":"2023-09-12","close":25720.0},{"date":"2023-09-13","close":25155.0},{"date":"2023-09-14","close":25345.0},{"date":"2023-09-15","close":22175.0},{"date":"2023-09-18","close":22175.0},{"date":"2023-09-19","close":21425.0},{"date":"2023-09-20","close":21800.0},{"date":"2023-09-21","close":20880.0},{"date":"2023-09-22","close":21070.0},{"date":"2023-09-25","close":20880.0},{"date":"2023-09-26","close":20130.0},{"date":"2023-09-27","close":20505.0},{"date":"2023-10-04","close":20320.0},{"date":"2023-10-05","close":20320.0},{"date":"2023-10-06","close":20505.0},{"date":"2023-10-10","close":20695.0},{"date":"2023-10-11","close":21070.0},{"date":"2023-10-12","close":21425.0},{"date":"2023-10-13","close":27780.0},{"date":"2023-10-16","close":23485.0},{"date":"2023-10-17","close":22925.0},{"date":"2023-10-18","close":22175.0},{"date":"2023-10-19","close":22175.0},{"date":"2023-10-20","close":21070.0},{"date":"2023-10-23","close":21070.0},{"date":"2023-10-24","close":21255.0},{"date":"2023-10-25","close":21255.0},{"date":"2023-10-26","close":20880.0},{"date":"2023-10-27","close":20505.0},{"date":"2023-10-30","close":20695.0},{"date":"2023-10-31","close":20320.0},{"date":"2023-11-01","close":20505.0},{"date":"2023-11-02","close":20880.0},{"date":"2023-11-03","close":21425.0},{"date":"2023-11-06","close":21990.0},{"date":"2023-11-07","close":21615.0},{"date":"2023-11-08","close":21070.0},{"date":"2023-11-09","close":20880.0},{"date":"2023-11-10","close":20505.0},{"date":"2023-11-13","close":20320.0},{"date":"2023-11-14","close":20880.0},{"date":"2023-11-15","close":21255.0},{"date":"2023-11-16","close":21255.0},{"date":"2023-11-17","close":20880.0},{"date":"2023-11-20","close":21070.0},{"date":"2023-11-21","close":21070.0},{"date":"2023-11-22","close":21255.0},{"date":"2023-11-23","close":21255.0},{"date":"2023-11-24","close":20880.0},{"date":"2023-11-27","close":21070.0},{"date":"2023-11-28","close":20880.0},{"date":"2023-11-29","close":20695.0},{"date":"2023-11-30","close":21255.0},{"date":"2023-12-01","close":21255.0},{"date":"2023-12-04","close":21255.0},{"date":"2023-12-05","close":20880.0},{"date":"2023-12-06","close":21070.0},{"date":"2023-12-07","close":21070.0},{"date":"2023-12-08","close":21070.0},{"date":"2023-12-11","close":21070.0},{"date":"2023-12-12","close":21070.0},{"date":"2023-12-13","close":20880.0},{"date":"2023-12-14","close":20505.0},{"date":"2023-12-15","close":20320.0},{"date":"2023-12-18","close":20695.0},{"date":"2023-12-19","close":20695.0},{"date":"2023-12-20","close":20880.0},{"date":"2023-12-21","close":20695.0},{"date":"2023-12-22","close":20130.0},{"date":"2023-12-26","close":20320.0},{"date":"2023-12-27","close":20505.0},{"date":"2023-12-28","close":21990.0},{"date":"2024-01-02","close":25905.0},{"date":"2024-01-03","close":24425.0},{"date":"2024-01-04","close":24425.0},{"date":"2024-01-05","close":23485.0},{"date":"2024-01-08","close":23300.0},{"date":"2024-01-09","close":22925.0},{"date":"2024-01-10","close":22175.0},{"date":"2024-01-11","close":22735.0},{"date":"2024-01-12","close":22360.0},{"date":"2024-01-15","close":22360.0},{"date":"2024-01-16","close":21615.0},{"date":"2024-01-17","close":21070.0},{"date":"2024-01-18","close":21425.0},{"date":"2024-01-19","close":21425.0},{"date":"2024-01-22","close":21255.0},{"date":"2024-01-23","close":20880.0},{"date":"2024-01-24","close":23860.0},{"date":"2024-01-25","close":23110.0},{"date":"2024-01-26","close":23485.0},{"date":"2024-01-29","close":22360.0},{"date":"2024-01-30","close":21990.0},{"date":"2024-01-31","close":21800.0},{"date":"2024-02-01","close":23860.0},{"date":"2024-02-02","close":22550.0},{"date":"2024-02-05","close":22175.0},{"date":"2024-02-06","close":21800.0},{"date":"2024-02-07","close":21990.0},{"date":"2024-02-08","close":22175.0},{"date":"2024-02-13","close":22550.0},{"date":"2024-02-14","close":23110.0},{"date":"2024-02-15","close":23110.0},{"date":"2024-02-16","close":22735.0},{"date":"2024-02-19","close":22550.0},{"date":"2024-02-20","close":23110.0},{"date":"2024-02-21","close":25155.0},{"date":"2024-02-22","close":24800.0},{"date":"2024-02-23","close":24425.0},{"date":"2024-02-26","close":24050.0},{"date":"2024-02-27","close":23675.0},{"date":"2024-02-28","close":23675.0},{"date":"2024-02-29","close":24050.0},{"date":"2024-03-04","close":25155.0},{"date":"2024-03-05","close":24970.0},{"date":"2024-03-06","close":23860.0},{"date":"2024-03-07","close":24050.0},{"date":"2024-03-08","close":24235.0},{"date":"2024-03-11","close":24970.0},{"date":"2024-03-12","close":23110.0},{"date":"2024-03-13","close":22735.0},{"date":"2024-03-14","close":22735.0},{"date":"2024-03-15","close":22550.0},{"date":"2024-03-18","close":23110.0},{"date":"2024-03-19","close":22925.0},{"date":"2024-03-20","close":22550.0},{"date":"2024-03-21","close":22175.0},{"date":"2024-03-22","close":22360.0},{"date":"2024-03-25","close":21800.0},{"date":"2024-03-26","close":21255.0},{"date":"2024-03-27","close":21425.0},{"date":"2024-03-28","close":21255.0},{"date":"2024-03-29","close":21425.0},{"date":"2024-04-01","close":21615.0},{"date":"2024-04-02","close":21425.0},{"date":"2024-04-03","close":21800.0},{"date":"2024-04-04","close":21615.0},{"date":"2024-04-05","close":21255.0},{"date":"2024-04-08","close":21070.0},{"date":"2024-04-09","close":21255.0},{"date":"2024-04-11","close":21070.0},{"date":"2024-04-12","close":21255.0},{"date":"2024-04-15","close":21070.0},{"date":"2024-04-16","close":20880.0},{"date":"2024-04-17","close":21425.0},{"date":"2024-04-18","close":21425.0},{"date":"2024-04-19","close":21070.0},{"date":"2024-04-22","close":20130.0},{"date":"2024-04-23","close":20320.0},{"date":"2024-04-24","close":20505.0},{"date":"2024-04-25","close":20320.0},{"date":"2024-04-26","close":20130.0},{"date":"2024-04-29","close":20130.0},{"date":"2024-04-30","close":20505.0},{"date":"2024-05-02","close":20130.0},{"date":"2024-05-03","close":20130.0},{"date":"2024-05-07","close":20320.0},{"date":"2024-05-08","close":20130.0},{"date":"2024-05-09","close":20320.0},{"date":"2024-05-10","close":20320.0},{"date":"2024-05-13","close":20320.0},{"date":"2024-05-14","close":20320.0},{"date":"2024-05-16","close":20320.0},{"date":"2024-05-17","close":20505.0},{"date":"2024-05-20","close":20130.0},{"date":"2024-05-21","close":19945.0},{"date":"2024-05-22","close":19570.0},{"date":"2024-05-23","close":19570.0},{"date":"2024-05-24","close":19380.0},{"date":"2024-05-27","close":20130.0},{"date":"2024-05-28","close":21425.0},{"date":"2024-05-29","close":19755.0},{"date":"2024-05-30","close":21615.0},{"date":"2024-05-31","close":20505.0},{"date":"2024-06-03","close":20695.0},{"date":"2024-06-04","close":20320.0},{"date":"2024-06-05","close":19945.0},{"date":"2024-06-07","close":20130.0},{"date":"2024-06-10","close":20130.0},{"date":"2024-06-11","close":20130.0},{"date":"2024-06-12","close":20130.0},{"date":"2024-06-13","close":20130.0},{"date":"2024-06-14","close":20130.0},{"date":"2024-06-17","close":20130.0},{"date":"2024-06-18","close":19570.0},{"date":"2024-06-19","close":19755.0},{"date":"2024-06-20","close":19380.0},{"date":"2024-06-21","close":19380.0},{"date":"2024-06-24","close":19005.0},{"date":"2024-06-25","close":19005.0},{"date":"2024-06-26","close":18820.0},{"date":"2024-06-27","close":18820.0},{"date":"2024-06-28","close":18630.0},{"date":"2024-07-01","close":18445.0},{"date":"2024-07-02","close":18070.0},{"date":"2024-07-03","close":18820.0},{"date":"2024-07-04","close":18630.0},{"date":"2024-07-05","close":19005.0},{"date":"2024-07-08","close":19005.0},{"date":"2024-07-09","close":19005.0},{"date":"2024-07-10","close":19005.0},{"date":"2024-07-11","close":19005.0},{"date":"2024-07-12","close":18820.0},{"date":"2024-07-15","close":18255.0},{"date":"2024-07-16","close":19195.0},{"date":"2024-07-17","close":19005.0},{"date":"2024-07-18","close":18630.0},{"date":"2024-07-19","close":18820.0},{"date":"2024-07-22","close":18445.0},{"date":"2024-07-23","close":18070.0},{"date":"2024-07-24","close":18445.0},{"date":"2024-07-25","close":18255.0},{"date":"2024-07-26","close":18255.0},{"date":"2024-07-29","close":18070.0},{"date":"2024-07-30","close":17715.0},{"date":"2024-07-31","close":17715.0},{"date":"2024-08-01","close":17715.0},{"date":"2024-08-02","close":17150.0},{"date":"2024-08-05","close":14900.0},{"date":"2024-08-06","close":15650.0},{"date":"2024-08-07","close":16215.0},{"date":"2024-08-08","close":16025.0},{"date":"2024-08-09","close":16400.0},{"date":"2024-08-12","close":16775.0},{"date":"2024-08-13","close":16590.0},{"date":"2024-08-14","close":16590.0},{"date":"2024-08-16","close":16775.0},{"date":"2024-08-19","close":16400.0},{"date":"2024-08-20","close":16590.0},{"date":"2024-08-21","close":16590.0},{"date":"2024-08-22","close":16025.0},{"date":"2024-08-23","close":16400.0},{"date":"2024-08-26","close":16400.0},{"date":"2024-08-27","close":16590.0},{"date":"2024-08-28","close":16590.0},{"date":"2024-08-29","close":16775.0},{"date":"2024-08-30","close":17150.0},{"date":"2024-09-02","close":16400.0},{"date":"2024-09-03","close":16400.0},{"date":"2024-09-04","close":16025.0},{"date":"2024-09-05","close":15840.0},{"date":"2024-09-06","close":15275.0},{"date":"2024-09-09","close":15650.0},{"date":"2024-09-10","close":15275.0},{"date":"2024-09-11","close":15275.0},{"date":"2024-09-12","close":15650.0},{"date":"2024-09-13","close":15090.0},{"date":"2024-09-19","close":15275.0},{"date":"2024-09-20","close":15465.0},{"date":"2024-09-23","close":15090.0},{"date":"2024-09-24","close":15465.0},{"date":"2024-09-25","close":15465.0},{"date":"2024-09-26","close":16215.0},{"date":"2024-09-27","close":16215.0},{"date":"2024-09-30","close":17715.0},{"date":"2024-10-02","close":17150.0},{"date":"2024-10-04","close":16965.0},{"date":"2024-10-07","close":17340.0},{"date":"2024-10-08","close":15840.0},{"date":"2024-10-10","close":17525.0},{"date":"2024-10-11","close":18070.0},{"date":"2024-10-14","close":17715.0},{"date":"2024-10-15","close":17715.0},{"date":"2024-10-16","close":17880.0},{"date":"2024-10-17","close":16775.0},{"date":"2024-10-18","close":16215.0},{"date":"2024-10-21","close":16590.0},{"date":"2024-10-22","close":16215.0},{"date":"2024-10-23","close":15465.0},{"date":"2024-10-24","close":15275.0},{"date":"2024-10-25","close":14715.0},{"date":"2024-10-28","close":14900.0},{"date":"2024-10-29","close":15090.0},{"date":"2024-10-30","close":14900.0},{"date":"2024-10-31","close":14900.0},{"date":"2024-11-01","close":14900.0},{"date":"2024-11-04","close":15090.0},{"date":"2024-11-05","close":15465.0},{"date":"2024-11-06","close":14900.0},{"date":"2024-11-07","close":14900.0},{"date":"2024-11-08","close":15090.0},{"date":"2024-11-11","close":14525.0},{"date":"2024-11-12","close":13985.0},{"date":"2024-11-13","close":13795.0},{"date":"2024-11-14","close":13795.0},{"date":"2024-11-15","close":13985.0},{"date":"2024-11-18","close":14170.0},{"date":"2024-11-19","close":13985.0},{"date":"2024-11-20","close":13795.0},{"date":"2024-11-21","close":13610.0},{"date":"2024-11-22","close":13610.0},{"date":"2024-11-25","close":13795.0},{"date":"2024-11-26","close":13795.0},{"date":"2024-11-27","close":13610.0},{"date":"2024-11-28","close":13610.0},{"date":"2024-11-29","close":13045.0},{"date":"2024-12-02","close":12670.0},{"date":"2024-12-03","close":13235.0},{"date":"2024-12-04","close":12860.0},{"date":"2024-12-05","close":12670.0},{"date":"2024-12-06","close":12485.0},{"date":"2024-12-09","close":11545.0},{"date":"2024-12-10","close":12110.0},{"date":"2024-12-11","close":12485.0},{"date":"2024-12-12","close":12485.0},{"date":"2024-12-13","close":12860.0},{"date":"2024-12-16","close":12860.0},{"date":"2024-12-17","close":12485.0},{"date":"2024-12-18","close":12670.0},{"date":"2024-12-19","close":12670.0},{"date":"2024-12-20","close":12485.0},{"date":"2024-12-23","close":12485.0},{"date":"2024-12-24","close":12295.0},{"date":"2024-12-26","close":11920.0},{"date":"2024-12-27","close":11545.0},{"date":"2024-12-30","close":12295.0},{"date":"2025-01-02","close":11920.0},{"date":"2025-01-03","close":12110.0},{"date":"2025-01-06","close":12295.0},{"date":"2025-01-07","close":12295.0},{"date":"2025-01-08","close":11920.0},{"date":"2025-01-09","close":12485.0},{"date":"2025-01-10","close":12485.0},{"date":"2025-01-13","close":12485.0},{"date":"2025-01-14","close":12110.0},{"date":"2025-01-15","close":12110.0},{"date":"2025-01-16","close":12110.0},{"date":"2025-01-17","close":12110.0},{"date":"2025-01-20","close":12110.0},{"date":"2025-01-21","close":11920.0},{"date":"2025-01-22","close":11735.0},{"date":"2025-01-23","close":11735.0},{"date":"2025-01-24","close":11735.0},{"date":"2025-01-31","close":11545.0},{"date":"2025-02-03","close":11545.0},{"date":"2025-02-04","close":11735.0},{"date":"2025-02-05","close":11545.0},{"date":"2025-02-06","close":11360.0},{"date":"2025-02-07","close":11170.0},{"date":"2025-02-10","close":10985.0},{"date":"2025-02-11","close":10795.0},{"date":"2025-02-12","close":10985.0},{"date":"2025-02-13","close":10985.0},{"date":"2025-02-14","close":10795.0},{"date":"2025-02-17","close":10795.0},{"date":"2025-02-18","close":10440.0},{"date":"2025-02-19","close":10795.0},{"date":"2025-02-20","close":10625.0},{"date":"2025-02-21","close":10625.0},{"date":"2025-02-24","close":10440.0},{"date":"2025-02-25","close":10625.0},{"date":"2025-02-26","close":10440.0},{"date":"2025-02-27","close":10440.0},{"date":"2025-02-28","close":9875.0},{"date":"2025-03-04","close":9690.0},{"date":"2025-03-05","close":9875.0},{"date":"2025-03-06","close":9690.0},{"date":"2025-03-07","close":10250.0},{"date":"2025-03-10","close":10250.0},{"date":"2025-03-11","close":10065.0},{"date":"2025-03-12","close":10250.0},{"date":"2025-03-13","close":10250.0},{"date":"2025-03-14","close":10250.0},{"date":"2025-03-17","close":10250.0},{"date":"2025-03-18","close":10250.0},{"date":"2025-03-19","close":10250.0},{"date":"2025-03-20","close":10250.0},{"date":"2025-03-21","close":10065.0},{"date":"2025-03-24","close":9875.0},{"date":"2025-03-25","close":9875.0},{"date":"2025-03-26","close":10065.0},{"date":"2025-03-27","close":9875.0},{"date":"2025-03-28","close":9875.0},{"date":"2025-03-31","close":9875.0},{"date":"2025-04-01","close":9875.0},{"date":"2025-04-02","close":9875.0},{"date":"2025-04-03","close":9875.0},{"date":"2025-04-04","close":9690.0},{"date":"2025-04-07","close":9500.0},{"date":"2025-04-08","close":9690.0},{"date":"2025-04-09","close":9500.0},{"date":"2025-04-10","close":9875.0},{"date":"2025-04-11","close":10250.0},{"date":"2025-04-14","close":10440.0},{"date":"2025-04-15","close":10625.0},{"date":"2025-04-16","close":10250.0},{"date":"2025-04-17","close":10440.0},{"date":"2025-04-18","close":10250.0},{"date":"2025-04-21","close":10065.0},{"date":"2025-04-22","close":10250.0},{"date":"2025-04-23","close":10250.0},{"date":"2025-04-24","close":10440.0},{"date":"2025-04-25","close":10440.0},{"date":"2025-04-28","close":10440.0},{"date":"2025-04-29","close":10625.0},{"date":"2025-04-30","close":10440.0},{"date":"2025-05-02","close":10250.0},{"date":"2025-05-07","close":10625.0},{"date":"2025-05-08","close":10795.0},{"date":"2025-05-09","close":10625.0},{"date":"2025-05-12","close":10795.0},{"date":"2025-05-13","close":10985.0},{"date":"2025-05-14","close":10795.0},{"date":"2025-05-15","close":10985.0},{"date":"2025-05-16","close":10795.0},{"date":"2025-05-19","close":10795.0},{"date":"2025-05-20","close":10795.0},{"date":"2025-05-21","close":10625.0},{"date":"2025-05-22","close":10625.0},{"date":"2025-05-23","close":10250.0},{"date":"2025-05-26","close":10250.0},{"date":"2025-05-27","close":10440.0},{"date":"2025-05-28","close":10250.0},{"date":"2025-05-29","close":10440.0},{"date":"2025-05-30","close":11170.0},{"date":"2025-06-02","close":11170.0},{"date":"2025-06-04","close":11170.0},{"date":"2025-06-05","close":11170.0},{"date":"2025-06-09","close":10795.0},{"date":"2025-06-10","close":11360.0},{"date":"2025-06-11","close":12110.0},{"date":"2025-06-12","close":12860.0},{"date":"2025-06-13","close":11920.0},{"date":"2025-06-16","close":11545.0},{"date":"2025-06-17","close":11735.0},{"date":"2025-06-18","close":11735.0},{"date":"2025-06-19","close":12110.0},{"date":"2025-06-20","close":12295.0},{"date":"2025-06-23","close":12485.0},{"date":"2025-06-24","close":12485.0},{"date":"2025-06-25","close":12485.0},{"date":"2025-06-26","close":12110.0},{"date":"2025-06-27","close":11545.0},{"date":"2025-06-30","close":11545.0},{"date":"2025-07-01","close":11920.0},{"date":"2025-07-02","close":12860.0},{"date":"2025-07-03","close":13235.0},{"date":"2025-07-04","close":17150.0},{"date":"2025-07-07","close":13795.0},{"date":"2025-07-08","close":14170.0},{"date":"2025-07-09","close":14170.0},{"date":"2025-07-10","close":14170.0},{"date":"2025-07-11","close":14170.0},{"date":"2025-07-14","close":14170.0},{"date":"2025-07-15","close":14170.0},{"date":"2025-07-16","close":14170.0},{"date":"2025-07-17","close":14170.0},{"date":"2025-07-18","close":14170.0},{"date":"2025-07-21","close":14170.0},{"date":"2025-07-22","close":14170.0},{"date":"2025-07-23","close":14170.0},{"date":"2025-07-24","close":14170.0},{"date":"2025-07-25","close":14170.0},{"date":"2025-07-28","close":14170.0},{"date":"2025-07-29","close":14170.0},{"date":"2025-07-30","close":14170.0},{"date":"2025-07-31","close":14170.0},{"date":"2025-08-01","close":12710.0},{"date":"2025-08-04","close":11995.0},{"date":"2025-08-05","close":12050.0},{"date":"2025-08-06","close":12070.0},{"date":"2025-08-07","close":11845.0},{"date":"2025-08-08","close":11810.0},{"date":"2025-08-11","close":11790.0},{"date":"2025-08-12","close":11735.0},{"date":"2025-08-13","close":11660.0},{"date":"2025-08-14","close":11450.0},{"date":"2025-08-18","close":11060.0},{"date":"2025-08-19","close":11020.0},{"date":"2025-08-20","close":10835.0},{"date":"2025-08-21","close":11040.0},{"date":"2025-08-22","close":11210.0},{"date":"2025-08-25","close":11490.0},{"date":"2025-08-26","close":11415.0},{"date":"2025-08-27","close":11245.0},{"date":"2025-08-28","close":11225.0},{"date":"2025-08-29","close":11075.0},{"date":"2025-09-01","close":10795.0},{"date":"2025-09-02","close":10985.0},{"date":"2025-09-03","close":10985.0},{"date":"2025-09-04","close":11075.0},{"date":"2025-09-05","close":11060.0},{"date":"2025-09-08","close":11020.0},{"date":"2025-09-09","close":11040.0},{"date":"2025-09-10","close":11245.0},{"date":"2025-09-11","close":11695.0},{"date":"2025-09-12","close":11715.0},{"date":"2025-09-15","close":11770.0},{"date":"2025-09-16","close":11695.0},{"date":"2025-09-17","close":11565.0},{"date":"2025-09-18","close":11845.0},{"date":"2025-09-19","close":11865.0},{"date":"2025-09-22","close":11995.0},{"date":"2025-09-23","close":11810.0},{"date":"2025-09-24","close":11545.0},{"date":"2025-09-25","close":11525.0},{"date":"2025-09-26","close":11285.0},{"date":"2025-09-29","close":11340.0},{"date":"2025-09-30","close":11470.0},{"date":"2025-10-01","close":11450.0},{"date":"2025-10-02","close":11470.0},{"date":"2025-10-10","close":11640.0},{"date":"2025-10-13","close":11565.0},{"date":"2025-10-14","close":11450.0},{"date":"2025-10-15","close":11450.0},{"date":"2025-10-16","close":11975.0},{"date":"2025-10-17","close":12070.0},{"date":"2025-10-20","close":12090.0},{"date":"2025-10-21","close":12145.0},{"date":"2025-10-22","close":12485.0},{"date":"2025-10-23","close":12990.0},{"date":"2025-10-24","close":12840.0},{"date":"2025-10-27","close":12615.0},{"date":"2025-10-28","close":12540.0},{"date":"2025-10-29","close":12520.0},{"date":"2025-10-30","close":12915.0},{"date":"2025-10-31","close":11920.0},{"date":"2025-11-03","close":11620.0},{"date":"2025-11-04","close":11135.0},{"date":"2025-11-05","close":10870.0},{"date":"2025-11-06","close":10700.0},{"date":"2025-11-07","close":10140.0},{"date":"2025-11-10","close":10365.0},{"date":"2025-11-11","close":9860.0},{"date":"2025-11-12","close":9970.0},{"date":"2025-11-13","close":9970.0},{"date":"2025-11-14","close":9970.0},{"date":"2025-11-17","close":9990.0},{"date":"2025-11-18","close":10160.0},{"date":"2025-11-19","close":10460.0},{"date":"2025-11-20","close":10440.0},{"date":"2025-11-21","close":10610.0},{"date":"2025-11-24","close":10385.0},{"date":"2025-11-25","close":10235.0},{"date":"2025-11-26","close":10385.0},{"date":"2025-11-27","close":10010.0},{"date":"2025-11-28","close":10045.0},{"date":"2025-12-01","close":10025.0},{"date":"2025-12-02","close":10235.0},{"date":"2025-12-03","close":10160.0},{"date":"2025-12-04","close":10475.0},{"date":"2025-12-05","close":10665.0},{"date":"2025-12-08","close":10495.0},{"date":"2025-12-09","close":10250.0},{"date":"2025-12-10","close":10290.0},{"date":"2025-12-11","close":10475.0},{"date":"2025-12-12","close":10475.0},{"date":"2025-12-15","close":10385.0},{"date":"2025-12-16","close":10235.0},{"date":"2025-12-17","close":10175.0},{"date":"2025-12-18","close":10120.0},{"date":"2025-12-19","close":10045.0},{"date":"2025-12-22","close":9875.0},{"date":"2025-12-23","close":9390.0},{"date":"2025-12-24","close":9520.0},{"date":"2025-12-26","close":10140.0},{"date":"2025-12-29","close":9895.0},{"date":"2025-12-30","close":9895.0},{"date":"2026-01-02","close":10215.0},{"date":"2026-01-05","close":10120.0},{"date":"2026-01-06","close":10085.0},{"date":"2026-01-07","close":9670.0},{"date":"2026-01-08","close":9445.0},{"date":"2026-01-09","close":9315.0},{"date":"2026-01-12","close":9425.0},{"date":"2026-01-13","close":9425.0},{"date":"2026-01-14","close":9425.0},{"date":"2026-01-15","close":9350.0},{"date":"2026-01-16","close":9335.0},{"date":"2026-01-19","close":9485.0},{"date":"2026-01-20","close":9275.0},{"date":"2026-01-21","close":9125.0},{"date":"2026-01-22","close":9445.0},{"date":"2026-01-23","close":9575.0},{"date":"2026-01-26","close":9560.0},{"date":"2026-01-27","close":9520.0},{"date":"2026-01-28","close":9635.0},{"date":"2026-01-29","close":9650.0},{"date":"2026-01-30","close":9690.0},{"date":"2026-02-02","close":9425.0},{"date":"2026-02-03","close":9185.0},{"date":"2026-02-04","close":9560.0},{"date":"2026-02-05","close":9615.0},{"date":"2026-02-06","close":9595.0},{"date":"2026-02-09","close":9615.0},{"date":"2026-02-10","close":9785.0},{"date":"2026-02-11","close":9895.0},{"date":"2026-02-12","close":10325.0},{"date":"2026-02-13","close":9425.0},{"date":"2026-02-19","close":8770.0},{"date":"2026-02-20","close":8285.0},{"date":"2026-02-23","close":8845.0},{"date":"2026-02-24","close":8825.0},{"date":"2026-02-25","close":8940.0},{"date":"2026-02-26","close":8620.0},{"date":"2026-02-27","close":8585.0},{"date":"2026-03-03","close":8000.0},{"date":"2026-03-04","close":7610.0},{"date":"2026-03-05","close":7610.0},{"date":"2026-03-06","close":7720.0},{"date":"2026-03-09","close":7515.0},{"date":"2026-03-10","close":7515.0},{"date":"2026-03-11","close":7625.0},{"date":"2026-03-12","close":7665.0},{"date":"2026-03-13","close":9950.0},{"date":"2026-03-16","close":7965.0},{"date":"2026-03-17","close":7535.0},{"date":"2026-03-18","close":7685.0},{"date":"2026-03-19","close":7760.0},{"date":"2026-03-20","close":7965.0},{"date":"2026-03-23","close":7985.0},{"date":"2026-03-24","close":6670.0},{"date":"2026-03-25","close":6595.0},{"date":"2026-03-26","close":6860.0},{"date":"2026-03-27","close":6785.0},{"date":"2026-03-30","close":6805.0},{"date":"2026-03-31","close":6615.0},{"date":"2026-04-01","close":6785.0},{"date":"2026-04-02","close":6785.0},{"date":"2026-04-03","close":6785.0},{"date":"2026-04-06","close":6805.0},{"date":"2026-04-07","close":7030.0},{"date":"2026-04-08","close":7345.0},{"date":"2026-04-09","close":7330.0},{"date":"2026-04-10","close":7515.0},{"date":"2026-04-13","close":7570.0},{"date":"2026-04-14","close":7685.0},{"date":"2026-04-15","close":7535.0},{"date":"2026-04-16","close":7515.0},{"date":"2026-04-17","close":7495.0},{"date":"2026-04-20","close":7420.0},{"date":"2026-04-21","close":7420.0},{"date":"2026-04-22","close":7400.0},{"date":"2026-04-23","close":7870.0},{"date":"2026-04-24","close":8095.0},{"date":"2026-04-27","close":7795.0},{"date":"2026-04-28","close":7645.0},{"date":"2026-04-29","close":7665.0},{"date":"2026-04-30","close":7700.0},{"date":"2026-05-04","close":7815.0},{"date":"2026-05-06","close":7495.0},{"date":"2026-05-07","close":7440.0},{"date":"2026-05-08","close":7065.0},{"date":"2026-05-11","close":7330.0},{"date":"2026-05-12","close":7330.0},{"date":"2026-05-13","close":7330.0},{"date":"2026-05-14","close":7330.0},{"date":"2026-05-15","close":7330.0},{"date":"2026-05-18","close":7330.0},{"date":"2026-05-19","close":7330.0},{"date":"2026-05-20","close":7330.0},{"date":"2026-05-21","close":7330.0},{"date":"2026-05-22","close":7330.0},{"date":"2026-05-26","close":7330.0},{"date":"2026-05-27","close":7330.0},{"date":"2026-05-28","close":7330.0},{"date":"2026-05-29","close":7330.0},{"date":"2026-06-01","close":7330.0},{"date":"2026-06-02","close":7330.0},{"date":"2026-06-04","close":7330.0},{"date":"2026-06-05","close":7330.0},{"date":"2026-06-08","close":7330.0},{"date":"2026-06-09","close":7330.0},{"date":"2026-06-10","close":7330.0},{"date":"2026-06-11","close":7330.0},{"date":"2026-06-12","close":7330.0},{"date":"2026-06-15","close":7330.0},{"date":"2026-06-16","close":7330.0},{"date":"2026-06-17","close":7330.0},{"date":"2026-06-18","close":7330.0},{"date":"2026-06-19","close":7330.0},{"date":"2026-06-22","close":7330.0},{"date":"2026-06-23","close":7330.0},{"date":"2026-06-24","close":7330.0},{"date":"2026-06-25","close":7330.0},{"date":"2026-06-26","close":5265.0},{"date":"2026-06-29","close":5405.0},{"date":"2026-06-30","close":5630.0},{"date":"2026-07-01","close":6045.0},{"date":"2026-07-02","close":5980.0},{"date":"2026-07-03","close":5995.0},{"date":"2026-07-06","close":5605.0},{"date":"2026-07-07","close":5680.0},{"date":"2026-07-08","close":5320.0},{"date":"2026-07-09","close":5295.0},{"date":"2026-07-10","close":5405.0},{"date":"2026-07-13","close":5210.0},{"date":"2026-07-14","close":5455.0},{"date":"2026-07-15","close":5470.0},{"date":"2026-07-16","close":5455.0},{"date":"2026-07-20","close":5405.0},{"date":"2026-07-21","close":5620.0},{"date":"2026-07-22","close":5785.0},{"date":"2026-07-23","close":5840.0},{"date":"2026-07-24","close":5840.0},{"date":"2026-07-27","close":5840.0},{"date":"2026-07-28","close":5055.0},{"date":"2026-07-29","close":4250.0},{"date":"2026-07-30","close":4325.0},{"date":"2026-07-31","close":4345.0},{"date":"2026-08-03","close":4255.0},{"date":"2026-08-04","close":4120.0},{"date":"2026-08-05","close":3935.0},{"date":"2026-08-06","close":3995.0},{"date":"2026-08-07","close":4025.0},{"date":"2026-08-10","close":4720.0},{"date":"2026-08-11","close":4745.0},{"date":"2026-08-12","close":4955.0},{"date":"2026-08-13","close":4655.0},{"date":"2026-08-14","close":4740.0},{"date":"2026-08-18","close":4575.0},{"date":"2026-08-19","close":4615.0},{"date":"2026-08-20","close":4575.0},{"date":"2026-08-21","close":4600.0},{"date":"2026-08-24","close":5200.0},{"date":"2026-08-25","close":5200.0},{"date":"2026-08-26","close":5200.0},{"date":"2026-08-27","close":5200.0},{"date":"2026-08-28","close":5200.0},{"date":"2026-08-31","close":5200.0},{"date":"2026-09-01","close":5200.0},{"date":"2026-09-02","close":5200.0},{"date":"2026-09-03","close":5200.0},{"date":"2026-09-04","close":5200.0},{"date":"2026-09-07","close":5200.0},{"date":"2026-09-08","close":5200.0},{"date":"2026-09-09","close":5200.0},{"date":"2026-09-10","close":5200.0},{"date":"2026-09-11","close":5200.0},{"date":"2026-09-14","close":5200.0},{"date":"2026-09-15","close":5200.0},{"date":"2026-09-16","close":5200.0},{"date":"2026-09-17","close":5200.0},{"date":"2026-09-18","close":5200.0},{"date":"2026-09-21","close":5200.0},{"date":"2026-09-22","close":5200.0},{"date":"2026-09-23","close":5200.0},{"date":"2026-09-28","close":5200.0},{"date":"2026-09-29","close":5200.0},{"date":"2026-09-30","close":5200.0},{"date":"2026-10-01","close":5200.0},{"date":"2026-10-02","close":5200.0},{"date":"2026-10-06","close":4990.0},{"date":"2026-10-07","close":4885.0},{"date":"2026-10-08","close":4690.0},{"date":"2026-10-12","close":4010.0},{"date":"2026-10-13","close":3535.0},{"date":"2026-10-14","close":4595.0},{"date":"2026-10-15","close":3540.0},{"date":"2026-10-16","close":3650.0},{"date":"2026-10-19","close":3360.0},{"date":"2026-10-20","close":3390.0},{"date":"2026-10-21","close":3435.0},{"date":"2026-10-22","close":3350.0},{"date":"2026-10-23","close":3230.0}],"chart_data":[{"date":"2024-10-24","open":15275,"high":15465,"low":15090,"close":15275,"volume":9946,"rsi_14":38.52,"sma_20":16690.5,"sma_60":16521.17,"sma_120":18080.5},{"date":"2024-10-25","open":15275,"high":15465,"low":14715,"close":14715,"volume":18200,"rsi_14":36.83,"sma_20":16653.0,"sma_60":16459.0,"sma_120":18033.79},{"date":"2024-10-28","open":14715,"high":15275,"low":14715,"close":14900,"volume":9206,"rsi_14":35.39,"sma_20":16624.75,"sma_60":16403.08,"sma_120":17990.21},{"date":"2024-10-29","open":15090,"high":15275,"low":14715,"close":15090,"volume":6513,"rsi_14":44.67,"sma_20":16568.5,"sma_60":16350.33,"sma_120":17948.21},{"date":"2024-10-30","open":15090,"high":15275,"low":14715,"close":14900,"volume":6036,"rsi_14":26.33,"sma_20":16502.75,"sma_60":16297.5,"sma_120":17901.5},{"date":"2024-10-31","open":14900,"high":14900,"low":14715,"close":14900,"volume":3875,"rsi_14":18.3,"sma_20":16362.0,"sma_60":16250.58,"sma_120":17857.92},{"date":"2024-11-01","open":14715,"high":15090,"low":14715,"close":14900,"volume":5828,"rsi_14":19.7,"sma_20":16249.5,"sma_60":16203.67,"sma_120":17814.33},{"date":"2024-11-04","open":14900,"high":15275,"low":14900,"close":15090,"volume":5145,"rsi_14":22.85,"sma_20":16155.75,"sma_60":16159.92,"sma_120":17770.75},{"date":"2024-11-05","open":15465,"high":16400,"low":15090,"close":15465,"volume":21435,"rsi_14":26.07,"sma_20":16062.0,"sma_60":16131.83,"sma_120":17731.88},{"date":"2024-11-06","open":15465,"high":15650,"low":14715,"close":14900,"volume":16097,"rsi_14":29.19,"sma_20":16015.0,"sma_60":16131.83,"sma_120":17686.71},{"date":"2024-11-07","open":14715,"high":14900,"low":14340,"close":14900,"volume":15635,"rsi_14":33.33,"sma_20":15883.75,"sma_60":16119.33,"sma_120":17641.54},{"date":"2024-11-08","open":14900,"high":15275,"low":14715,"close":15090,"volume":5997,"rsi_14":30.05,"sma_20":15734.75,"sma_60":16100.58,"sma_120":17597.96},{"date":"2024-11-11","open":14900,"high":14900,"low":14170,"close":14525,"volume":20198,"rsi_14":28.61,"sma_20":15575.25,"sma_60":16075.58,"sma_120":17549.67},{"date":"2024-11-12","open":14525,"high":14525,"low":13795,"close":13985,"volume":14094,"rsi_14":30.21,"sma_20":15388.75,"sma_60":16035.33,"sma_120":17496.88},{"date":"2024-11-13","open":13985,"high":14340,"low":13610,"close":13795,"volume":13180,"rsi_14":30.21,"sma_20":15184.5,"sma_60":15985.67,"sma_120":17440.96},{"date":"2024-11-14","open":13795,"high":14170,"low":13610,"close":13795,"volume":5623,"rsi_14":35.53,"sma_20":15035.5,"sma_60":15939.08,"sma_120":17388.17},{"date":"2024-11-15","open":13795,"high":13985,"low":13045,"close":13985,"volume":21990,"rsi_14":35.64,"sma_20":14924.0,"sma_60":15895.67,"sma_120":17338.5},{"date":"2024-11-18","open":13610,"high":14170,"low":13610,"close":14170,"volume":93147,"rsi_14":35.53,"sma_20":14803.0,"sma_60":15852.25,"sma_120":17293.5},{"date":"2024-11-19","open":13985,"high":14170,"low":13610,"close":13985,"volume":8336,"rsi_14":35.59,"sma_20":14691.5,"sma_60":15812.0,"sma_120":17246.96},{"date":"2024-11-20","open":13985,"high":13985,"low":13610,"close":13795,"volume":3558,"rsi_14":33.58,"sma_20":14608.0,"sma_60":15765.42,"sma_120":17200.42},{"date":"2024-11-21","open":13795,"high":13795,"low":13420,"close":13610,"volume":5382,"rsi_14":31.83,"sma_20":14524.75,"sma_60":15715.75,"sma_120":17146.08},{"date":"2024-11-22","open":13795,"high":13795,"low":13420,"close":13610,"volume":8176,"rsi_14":27.98,"sma_20":14469.5,"sma_60":15675.5,"sma_120":17080.96},{"date":"2024-11-25","open":13610,"high":13795,"low":13420,"close":13795,"volume":4562,"rsi_14":23.66,"sma_20":14414.25,"sma_60":15632.08,"sma_120":17031.29},{"date":"2024-11-26","open":13795,"high":13795,"low":13420,"close":13795,"volume":7545,"rsi_14":28.79,"sma_20":14349.5,"sma_60":15588.67,"sma_120":16966.12},{"date":"2024-11-27","open":13795,"high":13795,"low":13420,"close":13610,"volume":6501,"rsi_14":26.88,"sma_20":14285.0,"sma_60":15539.0,"sma_120":16908.67},{"date":"2024-11-28","open":13610,"high":13610,"low":13235,"close":13610,"volume":7640,"rsi_14":21.54,"sma_20":14220.5,"sma_60":15489.33,"sma_120":16849.62},{"date":"2024-11-29","open":13610,"high":13610,"low":12860,"close":13045,"volume":18241,"rsi_14":21.54,"sma_20":14127.75,"sma_60":15427.17,"sma_120":16789.0},{"date":"2024-12-02","open":12860,"high":13045,"low":12670,"close":12670,"volume":10628,"rsi_14":23.0,"sma_20":14006.75,"sma_60":15352.5,"sma_120":16728.38},{"date":"2024-12-03","open":12485,"high":13420,"low":12485,"close":13235,"volume":21940,"rsi_14":40.04,"sma_20":13895.25,"sma_60":15299.75,"sma_120":16670.92},{"date":"2024-12-04","open":13045,"high":13235,"low":12670,"close":12860,"volume":9617,"rsi_14":35.32,"sma_20":13793.25,"sma_60":15240.75,"sma_120":16610.33},{"date":"2024-12-05","open":12860,"high":12860,"low":12485,"close":12670,"volume":8757,"rsi_14":29.36,"sma_20":13681.75,"sma_60":15184.83,"sma_120":16548.17},{"date":"2024-12-06","open":12670,"high":12670,"low":12110,"close":12485,"volume":9148,"rsi_14":23.55,"sma_20":13551.5,"sma_60":15128.92,"sma_120":16484.46},{"date":"2024-12-09","open":12295,"high":12295,"low":11360,"close":11545,"volume":19977,"rsi_14":19.04,"sma_20":13402.5,"sma_60":15066.75,"sma_120":16412.92},{"date":"2024-12-10","open":11360,"high":12110,"low":11360,"close":12110,"volume":10075,"rsi_14":30.48,"sma_20":13308.75,"sma_60":15007.75,"sma_120":16346.08},{"date":"2024-12-11","open":12110,"high":12485,"low":11735,"close":12485,"volume":8487,"rsi_14":37.51,"sma_20":13243.25,"sma_60":14961.25,"sma_120":16282.38},{"date":"2024-12-12","open":12485,"high":12485,"low":12110,"close":12485,"volume":4492,"rsi_14":37.51,"sma_20":13177.75,"sma_60":14914.75,"sma_120":16223.33},{"date":"2024-12-13","open":12670,"high":13045,"low":12485,"close":12860,"volume":10248,"rsi_14":40.04,"sma_20":13121.5,"sma_60":14868.25,"sma_120":16165.88},{"date":"2024-12-16","open":12860,"high":13420,"low":12860,"close":12860,"volume":6603,"rsi_14":40.04,"sma_20":13056.0,"sma_60":14831.08,"sma_120":16111.54},{"date":"2024-12-17","open":12860,"high":13045,"low":12485,"close":12485,"volume":4763,"rsi_14":38.49,"sma_20":12981.0,"sma_60":14784.58,"sma_120":16054.08},{"date":"2024-12-18","open":12485,"high":12670,"low":12295,"close":12670,"volume":2909,"rsi_14":40.73,"sma_20":12924.75,"sma_60":14738.0,"sma_120":16001.29},{"date":"2024-12-19","open":12485,"high":12670,"low":12295,"close":12670,"volume":1963,"rsi_14":45.84,"sma_20":12877.75,"sma_60":14697.67,"sma_120":15948.5},{"date":"2024-12-20","open":12670,"high":12670,"low":12295,"close":12485,"volume":4099,"rsi_14":47.86,"sma_20":12821.5,"sma_60":14648.0,"sma_120":15895.71},{"date":"2024-12-23","open":12295,"high":12670,"low":12295,"close":12485,"volume":2202,"rsi_14":40.0,"sma_20":12756.0,"sma_60":14598.33,"sma_120":15842.92},{"date":"2024-12-24","open":12670,"high":12670,"low":12295,"close":12295,"volume":5105,"rsi_14":42.08,"sma_20":12681.0,"sma_60":14533.0,"sma_120":15790.12},{"date":"2024-12-26","open":12295,"high":12485,"low":11920,"close":11920,"volume":6324,"rsi_14":40.0,"sma_20":12596.5,"sma_60":14461.42,"sma_120":15735.75},{"date":"2024-12-27","open":11735,"high":11920,"low":11360,"close":11545,"volume":10810,"rsi_14":38.07,"sma_20":12493.25,"sma_60":14358.58,"sma_120":15681.38},{"date":"2024-12-30","open":11360,"high":12485,"low":11360,"close":12295,"volume":12762,"rsi_14":60.0,"sma_20":12455.75,"sma_60":14277.67,"sma_120":15627.0},{"date":"2025-01-02","open":12295,"high":12485,"low":11735,"close":11920,"volume":5691,"rsi_14":47.33,"sma_20":12418.25,"sma_60":14193.58,"sma_120":15571.08},{"date":"2025-01-03","open":12110,"high":12295,"low":11735,"close":12110,"volume":3439,"rsi_14":44.44,"sma_20":12362.0,"sma_60":14106.42,"sma_120":15513.62},{"date":"2025-01-06","open":12110,"high":12485,"low":11920,"close":12295,"volume":5276,"rsi_14":47.33,"sma_20":12333.75,"sma_60":14047.33,"sma_120":15457.71},{"date":"2025-01-07","open":12295,"high":12485,"low":12110,"close":12295,"volume":3822,"rsi_14":41.13,"sma_20":12315.0,"sma_60":13960.17,"sma_120":15401.79},{"date":"2025-01-08","open":12295,"high":12485,"low":11920,"close":11920,"volume":5509,"rsi_14":36.8,"sma_20":12286.75,"sma_60":13857.67,"sma_120":15342.75},{"date":"2025-01-09","open":12110,"high":13985,"low":11920,"close":12485,"volume":63858,"rsi_14":50.0,"sma_20":12333.75,"sma_60":13770.5,"sma_120":15288.42},{"date":"2025-01-10","open":12485,"high":12860,"low":12110,"close":12485,"volume":22393,"rsi_14":47.41,"sma_20":12352.5,"sma_60":13683.33,"sma_120":15235.62},{"date":"2025-01-13","open":12485,"high":12670,"low":12110,"close":12485,"volume":16425,"rsi_14":47.41,"sma_20":12352.5,"sma_60":13593.42,"sma_120":15187.54},{"date":"2025-01-14","open":12295,"high":12670,"low":12110,"close":12110,"volume":10975,"rsi_14":45.01,"sma_20":12333.75,"sma_60":13515.67,"sma_120":15128.5},{"date":"2025-01-15","open":12295,"high":12295,"low":11920,"close":12110,"volume":6841,"rsi_14":45.01,"sma_20":12296.25,"sma_60":13447.25,"sma_120":15071.04},{"date":"2025-01-16","open":12110,"high":12295,"low":11920,"close":12110,"volume":5599,"rsi_14":47.41,"sma_20":12258.75,"sma_60":13372.58,"sma_120":15016.71},{"date":"2025-01-17","open":12295,"high":12295,"low":11920,"close":12110,"volume":2317,"rsi_14":52.98,"sma_20":12240.0,"sma_60":13304.17,"sma_120":14960.79},{"date":"2025-01-20","open":11920,"high":12110,"low":11735,"close":12110,"volume":6379,"rsi_14":60.04,"sma_20":12212.0,"sma_60":13248.25,"sma_120":14908.0},{"date":"2025-01-21","open":12110,"high":12110,"low":11735,"close":11920,"volume":6595,"rsi_14":41.69,"sma_20":12174.5,"sma_60":13192.33,"sma_120":14856.75},{"date":"2025-01-22","open":11920,"high":12110,"low":11545,"close":11735,"volume":10657,"rsi_14":45.52,"sma_20":12137.0,"sma_60":13142.67,"sma_120":14800.83},{"date":"2025-01-23","open":11735,"high":11735,"low":11545,"close":11735,"volume":4546,"rsi_14":40.0,"sma_20":12099.5,"sma_60":13089.92,"sma_120":14746.5},{"date":"2025-01-24","open":11735,"high":11735,"low":11360,"close":11735,"volume":7800,"rsi_14":33.43,"sma_20":12071.5,"sma_60":13034.0,"sma_120":14692.17},{"date":"2025-01-31","open":11735,"high":12295,"low":11360,"close":11545,"volume":26069,"rsi_14":30.05,"sma_20":12052.75,"sma_60":12978.08,"sma_120":14637.79},{"date":"2025-02-03","open":11360,"high":11545,"low":11170,"close":11545,"volume":5232,"rsi_14":37.54,"sma_20":12052.75,"sma_60":12922.17,"sma_120":14586.38},{"date":"2025-02-04","open":11360,"high":11735,"low":11360,"close":11735,"volume":4904,"rsi_14":16.81,"sma_20":12024.75,"sma_60":12869.42,"sma_120":14536.54},{"date":"2025-02-05","open":11735,"high":11735,"low":11360,"close":11545,"volume":6040,"rsi_14":14.39,"sma_20":12006.0,"sma_60":12810.33,"sma_120":14485.12},{"date":"2025-02-06","open":11545,"high":11545,"low":11170,"close":11360,"volume":5132,"rsi_14":12.62,"sma_20":11968.5,"sma_60":12741.92,"sma_120":14436.88},{"date":"2025-02-07","open":11360,"high":11545,"low":10985,"close":11170,"volume":12195,"rsi_14":14.39,"sma_20":11912.25,"sma_60":12679.75,"sma_120":14405.79},{"date":"2025-02-10","open":10985,"high":11170,"low":10625,"close":10985,"volume":18637,"rsi_14":12.62,"sma_20":11846.75,"sma_60":12614.5,"sma_120":14366.92},{"date":"2025-02-11","open":10985,"high":11170,"low":10795,"close":10795,"volume":5845,"rsi_14":11.21,"sma_20":11790.5,"sma_60":12542.92,"sma_120":14321.75},{"date":"2025-02-12","open":10985,"high":11170,"low":10795,"close":10985,"volume":11085,"rsi_14":20.16,"sma_20":11715.5,"sma_60":12483.92,"sma_120":14279.75},{"date":"2025-02-13","open":10985,"high":10985,"low":10625,"close":10985,"volume":8333,"rsi_14":20.16,"sma_20":11640.5,"sma_60":12433.92,"sma_120":14234.62},{"date":"2025-02-14","open":10985,"high":10985,"low":10625,"close":10795,"volume":6753,"rsi_14":20.16,"sma_20":11556.0,"sma_60":12383.92,"sma_120":14184.79},{"date":"2025-02-17","open":10625,"high":10795,"low":10440,"close":10795,"volume":10963,"rsi_14":22.35,"sma_20":11490.25,"sma_60":12333.92,"sma_120":14136.5},{"date":"2025-02-18","open":10625,"high":10795,"low":10250,"close":10440,"volume":20594,"rsi_14":18.49,"sma_20":11406.75,"sma_60":12274.83,"sma_120":14085.25},{"date":"2025-02-19","open":10440,"high":10795,"low":10250,"close":10795,"volume":13166,"rsi_14":30.5,"sma_20":11341.0,"sma_60":12218.58,"sma_120":14035.42},{"date":"2025-02-20","open":10795,"high":10985,"low":10625,"close":10625,"volume":9673,"rsi_14":30.75,"sma_20":11266.75,"sma_60":12162.58,"sma_120":13987.29},{"date":"2025-02-21","open":10625,"high":10795,"low":10250,"close":10625,"volume":20815,"rsi_14":30.75,"sma_20":11192.5,"sma_60":12109.75,"sma_120":13937.58},{"date":"2025-02-24","open":10625,"high":10625,"low":10250,"close":10440,"volume":7233,"rsi_14":22.85,"sma_20":11118.5,"sma_60":12056.92,"sma_120":13886.33},{"date":"2025-02-25","open":10440,"high":10625,"low":10250,"close":10625,"volume":4710,"rsi_14":30.67,"sma_20":11063.0,"sma_60":12007.17,"sma_120":13841.33},{"date":"2025-02-26","open":10625,"high":10625,"low":10250,"close":10440,"volume":7659,"rsi_14":30.67,"sma_20":10998.25,"sma_60":11951.25,"sma_120":13791.67},{"date":"2025-02-27","open":10625,"high":10625,"low":10250,"close":10440,"volume":8356,"rsi_14":33.33,"sma_20":10933.5,"sma_60":11895.33,"sma_120":13742.0},{"date":"2025-02-28","open":10250,"high":10440,"low":9875,"close":9875,"volume":14637,"rsi_14":28.4,"sma_20":10850.0,"sma_60":11833.08,"sma_120":13686.04},{"date":"2025-03-04","open":9875,"high":10065,"low":9690,"close":9690,"volume":3540,"rsi_14":28.46,"sma_20":10757.25,"sma_60":11767.75,"sma_120":13628.54},{"date":"2025-03-05","open":9875,"high":9875,"low":9690,"close":9875,"volume":5190,"rsi_14":28.32,"sma_20":10664.25,"sma_60":11714.92,"sma_120":13571.04},{"date":"2025-03-06","open":9875,"high":9875,"low":9690,"close":9690,"volume":10703,"rsi_14":26.41,"sma_20":10571.5,"sma_60":11665.25,"sma_120":13508.88},{"date":"2025-03-07","open":9690,"high":10250,"low":9690,"close":10250,"volume":19519,"rsi_14":41.25,"sma_20":10516.0,"sma_60":11615.5,"sma_120":13457.62},{"date":"2025-03-10","open":10440,"high":10440,"low":9875,"close":10250,"volume":10288,"rsi_14":41.25,"sma_20":10470.0,"sma_60":11572.0,"sma_120":13406.38},{"date":"2025-03-11","open":10065,"high":10250,"low":9690,"close":10065,"volume":5533,"rsi_14":43.63,"sma_20":10424.0,"sma_60":11528.58,"sma_120":13356.71},{"date":"2025-03-12","open":10065,"high":10440,"low":9875,"close":10250,"volume":8730,"rsi_14":40.18,"sma_20":10396.75,"sma_60":11491.33,"sma_120":13310.12},{"date":"2025-03-13","open":10250,"high":10250,"low":9875,"close":10250,"volume":6669,"rsi_14":42.8,"sma_20":10360.0,"sma_60":11469.75,"sma_120":13268.25},{"date":"2025-03-14","open":10250,"high":10440,"low":10065,"close":10250,"volume":9499,"rsi_14":42.8,"sma_20":10323.25,"sma_60":11438.75,"sma_120":13223.25},{"date":"2025-03-17","open":10250,"high":10625,"low":10250,"close":10250,"volume":2974,"rsi_14":46.07,"sma_20":10296.0,"sma_60":11401.5,"sma_120":13181.38},{"date":"2025-03-18","open":10250,"high":10440,"low":10065,"close":10250,"volume":8474,"rsi_14":41.61,"sma_20":10268.75,"sma_60":11364.25,"sma_120":13139.5},{"date":"2025-03-19","open":10250,"high":10440,"low":10250,"close":10250,"volume":4767,"rsi_14":45.37,"sma_20":10259.25,"sma_60":11320.75,"sma_120":13094.5},{"date":"2025-03-20","open":10440,"high":10440,"low":10065,"close":10250,"volume":8463,"rsi_14":45.37,"sma_20":10232.0,"sma_60":11277.25,"sma_120":13054.17},{"date":"2025-03-21","open":10065,"high":10250,"low":9875,"close":10065,"volume":6422,"rsi_14":55.69,"sma_20":10204.0,"sma_60":11236.92,"sma_120":13010.75},{"date":"2025-03-24","open":10065,"high":10065,"low":9875,"close":9875,"volume":3367,"rsi_14":55.52,"sma_20":10166.5,"sma_60":11190.33,"sma_120":12964.17},{"date":"2025-03-25","open":9875,"high":10065,"low":9875,"close":9875,"volume":2451,"rsi_14":50.0,"sma_20":10138.25,"sma_60":11143.75,"sma_120":12920.71},{"date":"2025-03-26","open":9875,"high":10065,"low":9875,"close":10065,"volume":5288,"rsi_14":62.54,"sma_20":10110.25,"sma_60":11103.42,"sma_120":12875.71},{"date":"2025-03-27","open":10065,"high":10065,"low":9875,"close":9875,"volume":1664,"rsi_14":33.33,"sma_20":10082.0,"sma_60":11059.92,"sma_120":12829.12},{"date":"2025-03-28","open":9875,"high":10065,"low":9690,"close":9875,"volume":5132,"rsi_14":33.33,"sma_20":10053.75,"sma_60":11019.58,"sma_120":12776.29},{"date":"2025-03-31","open":9875,"high":9875,"low":9690,"close":9875,"volume":1975,"rsi_14":39.89,"sma_20":10053.75,"sma_60":10985.5,"sma_120":12723.46},{"date":"2025-04-01","open":9690,"high":9875,"low":9690,"close":9875,"volume":4618,"rsi_14":25.17,"sma_20":10063.0,"sma_60":10957.67,"sma_120":12658.12},{"date":"2025-04-02","open":9690,"high":9875,"low":9500,"close":9875,"volume":3918,"rsi_14":25.17,"sma_20":10063.0,"sma_60":10917.33,"sma_120":12597.5},{"date":"2025-04-03","open":9690,"high":9875,"low":9500,"close":9875,"volume":3278,"rsi_14":25.17,"sma_20":10072.25,"sma_60":10883.25,"sma_120":12538.42},{"date":"2025-04-04","open":9875,"high":9875,"low":9500,"close":9690,"volume":6194,"rsi_14":20.21,"sma_20":10044.25,"sma_60":10842.92,"sma_120":12474.67},{"date":"2025-04-07","open":9500,"high":9690,"low":9125,"close":9500,"volume":11018,"rsi_14":16.81,"sma_20":10006.75,"sma_60":10796.33,"sma_120":12421.83},{"date":"2025-04-08","open":9500,"high":9690,"low":9500,"close":9690,"volume":2798,"rsi_14":28.79,"sma_20":9988.0,"sma_60":10752.92,"sma_120":12356.54},{"date":"2025-04-09","open":9500,"high":9875,"low":9315,"close":9500,"volume":12898,"rsi_14":25.17,"sma_20":9950.5,"sma_60":10712.58,"sma_120":12285.12},{"date":"2025-04-10","open":9690,"high":10065,"low":9500,"close":9875,"volume":10234,"rsi_14":44.41,"sma_20":9931.75,"sma_60":10669.08,"sma_120":12219.79},{"date":"2025-04-11","open":9875,"high":10440,"low":9690,"close":10250,"volume":12600,"rsi_14":59.95,"sma_20":9931.75,"sma_60":10631.83,"sma_120":12157.58},{"date":"2025-04-14","open":10250,"high":10795,"low":9875,"close":10440,"volume":17962,"rsi_14":63.61,"sma_20":9941.25,"sma_60":10597.75,"sma_120":12095.58},{"date":"2025-04-15","open":10440,"high":10625,"low":10065,"close":10625,"volume":11194,"rsi_14":63.53,"sma_20":9960.0,"sma_60":10573.0,"sma_120":12044.33},{"date":"2025-04-16","open":10440,"high":10625,"low":10250,"close":10250,"volume":8653,"rsi_14":58.31,"sma_20":9960.0,"sma_60":10542.0,"sma_120":11994.62},{"date":"2025-04-17","open":10440,"high":10440,"low":10250,"close":10440,"volume":3885,"rsi_14":61.55,"sma_20":9969.5,"sma_60":10514.17,"sma_120":11943.38},{"date":"2025-04-18","open":10440,"high":10440,"low":10065,"close":10250,"volume":4246,"rsi_14":57.12,"sma_20":9978.75,"sma_60":10483.17,"sma_120":11893.67},{"date":"2025-04-21","open":10250,"high":10250,"low":10065,"close":10065,"volume":3279,"rsi_14":53.37,"sma_20":9988.25,"sma_60":10449.08,"sma_120":11848.67},{"date":"2025-04-22","open":10065,"high":10440,"low":9875,"close":10250,"volume":4808,"rsi_14":56.24,"sma_20":10007.0,"sma_60":10421.25,"sma_120":11806.79},{"date":"2025-04-23","open":10250,"high":10440,"low":10065,"close":10250,"volume":12851,"rsi_14":56.24,"sma_20":10016.25,"sma_60":10396.5,"sma_120":11769.58},{"date":"2025-04-24","open":10250,"high":10625,"low":10250,"close":10440,"volume":15562,"rsi_14":62.46,"sma_20":10044.5,"sma_60":10374.92,"sma_120":11732.42},{"date":"2025-04-25","open":10440,"high":10625,"low":10250,"close":10440,"volume":6200,"rsi_14":66.67,"sma_20":10072.75,"sma_60":10353.33,"sma_120":11693.67},{"date":"2025-04-28","open":10440,"high":10440,"low":10250,"close":10440,"volume":5554,"rsi_14":64.26,"sma_20":10101.0,"sma_60":10334.92,"sma_120":11656.5},{"date":"2025-04-29","open":10440,"high":10625,"low":10250,"close":10625,"volume":11406,"rsi_14":71.43,"sma_20":10138.5,"sma_60":10319.58,"sma_120":11620.88},{"date":"2025-04-30","open":10440,"high":10795,"low":10440,"close":10440,"volume":7043,"rsi_14":61.6,"sma_20":10166.75,"sma_60":10298.0,"sma_120":11583.71},{"date":"2025-05-02","open":10440,"high":10440,"low":10250,"close":10250,"volume":2561,"rsi_14":50.0,"sma_20":10185.5,"sma_60":10276.42,"sma_120":11543.38},{"date":"2025-05-07","open":10250,"high":10625,"low":10250,"close":10625,"volume":11554,"rsi_14":53.8,"sma_20":10232.25,"sma_60":10264.17,"sma_120":11503.04},{"date":"2025-05-08","open":10625,"high":10985,"low":10440,"close":10795,"volume":12984,"rsi_14":53.51,"sma_20":10297.0,"sma_60":10257.92,"sma_120":11468.83},{"date":"2025-05-09","open":10795,"high":10795,"low":10440,"close":10625,"volume":9103,"rsi_14":58.47,"sma_20":10343.75,"sma_60":10251.92,"sma_120":11433.21},{"date":"2025-05-12","open":10625,"high":10795,"low":10440,"close":10795,"volume":5624,"rsi_14":58.09,"sma_20":10408.5,"sma_60":10251.92,"sma_120":11397.42},{"date":"2025-05-13","open":10795,"high":10985,"low":10625,"close":10985,"volume":7297,"rsi_14":66.74,"sma_20":10464.0,"sma_60":10251.92,"sma_120":11367.92},{"date":"2025-05-14","open":10985,"high":11545,"low":10795,"close":10795,"volume":17778,"rsi_14":66.59,"sma_20":10491.25,"sma_60":10248.75,"sma_120":11341.33},{"date":"2025-05-15","open":10795,"high":10985,"low":10440,"close":10985,"volume":15117,"rsi_14":66.67,"sma_20":10518.5,"sma_60":10251.92,"sma_120":11317.92},{"date":"2025-05-16","open":10795,"high":10985,"low":10625,"close":10795,"volume":3818,"rsi_14":61.38,"sma_20":10527.0,"sma_60":10251.92,"sma_120":11292.92},{"date":"2025-05-19","open":10795,"high":10795,"low":10625,"close":10795,"volume":3502,"rsi_14":58.05,"sma_20":10554.25,"sma_60":10257.83,"sma_120":11266.33},{"date":"2025-05-20","open":10795,"high":10795,"low":10625,"close":10795,"volume":1330,"rsi_14":58.05,"sma_20":10572.0,"sma_60":10257.83,"sma_120":11238.21},{"date":"2025-05-21","open":10795,"high":10795,"low":10440,"close":10625,"volume":3117,"rsi_14":53.89,"sma_20":10590.75,"sma_60":10257.83,"sma_120":11210.21},{"date":"2025-05-22","open":10440,"high":10625,"low":10440,"close":10625,"volume":4342,"rsi_14":50.0,"sma_20":10618.75,"sma_60":10257.83,"sma_120":11183.79},{"date":"2025-05-23","open":10625,"high":10625,"low":10250,"close":10250,"volume":14244,"rsi_14":46.01,"sma_20":10618.75,"sma_60":10254.67,"sma_120":11155.79},{"date":"2025-05-26","open":10250,"high":10440,"low":10250,"close":10250,"volume":5967,"rsi_14":50.0,"sma_20":10618.75,"sma_60":10248.42,"sma_120":11127.79},{"date":"2025-05-27","open":10440,"high":10440,"low":10250,"close":10440,"volume":2455,"rsi_14":45.39,"sma_20":10618.75,"sma_60":10248.42,"sma_120":11099.83},{"date":"2025-05-28","open":10440,"high":10440,"low":10250,"close":10250,"volume":1760,"rsi_14":36.54,"sma_20":10609.25,"sma_60":10245.25,"sma_120":11070.29},{"date":"2025-05-29","open":10440,"high":10625,"low":10250,"close":10440,"volume":8672,"rsi_14":45.48,"sma_20":10609.25,"sma_60":10254.67,"sma_120":11043.88},{"date":"2025-05-30","open":10795,"high":11360,"low":10625,"close":11170,"volume":31340,"rsi_14":57.2,"sma_20":10636.5,"sma_60":10279.33,"sma_120":11023.54},{"date":"2025-06-02","open":10985,"high":11360,"low":10795,"close":11170,"volume":15786,"rsi_14":53.83,"sma_20":10673.0,"sma_60":10300.92,"sma_120":11007.92},{"date":"2025-06-04","open":11170,"high":11545,"low":10985,"close":11170,"volume":10532,"rsi_14":58.43,"sma_20":10719.0,"sma_60":10325.58,"sma_120":10995.42},{"date":"2025-06-05","open":11170,"high":11360,"low":10985,"close":11170,"volume":7635,"rsi_14":54.55,"sma_20":10746.25,"sma_60":10340.92,"sma_120":10978.21},{"date":"2025-06-09","open":11170,"high":11360,"low":10625,"close":10795,"volume":17416,"rsi_14":50.0,"sma_20":10746.25,"sma_60":10350.0,"sma_120":10961.0},{"date":"2025-06-10","open":10795,"high":12670,"low":10795,"close":11360,"volume":203714,"rsi_14":60.14,"sma_20":10783.0,"sma_60":10371.58,"sma_120":10950.08},{"date":"2025-06-11","open":11545,"high":13610,"low":11360,"close":12110,"volume":345945,"rsi_14":68.6,"sma_20":10848.75,"sma_60":10402.58,"sma_120":10946.96},{"date":"2025-06-12","open":12485,"high":13795,"low":12485,"close":12860,"volume":113552,"rsi_14":77.16,"sma_20":10942.5,"sma_60":10446.08,"sma_120":10957.92},{"date":"2025-06-13","open":13045,"high":13045,"low":11735,"close":11920,"volume":53745,"rsi_14":62.81,"sma_20":10998.75,"sma_60":10473.92,"sma_120":10956.33},{"date":"2025-06-16","open":12110,"high":12110,"low":11360,"close":11545,"volume":28228,"rsi_14":62.81,"sma_20":11026.75,"sma_60":10495.5,"sma_120":10948.5},{"date":"2025-06-17","open":11735,"high":12295,"low":11360,"close":11735,"volume":33354,"rsi_14":64.16,"sma_20":11073.75,"sma_60":10520.25,"sma_120":10942.25},{"date":"2025-06-18","open":11920,"high":12295,"low":11735,"close":11735,"volume":19364,"rsi_14":62.81,"sma_20":11120.75,"sma_60":10545.0,"sma_120":10932.88},{"date":"2025-06-19","open":11735,"high":12110,"low":11545,"close":12110,"volume":22547,"rsi_14":67.75,"sma_20":11186.5,"sma_60":10576.0,"sma_120":10926.62},{"date":"2025-06-20","open":12110,"high":13045,"low":11920,"close":12295,"volume":55211,"rsi_14":67.72,"sma_20":11270.0,"sma_60":10613.17,"sma_120":10925.04},{"date":"2025-06-23","open":12295,"high":12485,"low":11920,"close":12485,"volume":23490,"rsi_14":64.0,"sma_20":11363.0,"sma_60":10656.67,"sma_120":10923.5},{"date":"2025-06-24","open":12485,"high":12860,"low":12110,"close":12485,"volume":32436,"rsi_14":64.0,"sma_20":11474.75,"sma_60":10700.17,"sma_120":10921.96},{"date":"2025-06-25","open":12860,"high":13045,"low":12485,"close":12485,"volume":34604,"rsi_14":64.0,"sma_20":11586.5,"sma_60":10740.5,"sma_120":10921.96},{"date":"2025-06-26","open":12670,"high":12670,"low":11920,"close":12110,"volume":19124,"rsi_14":59.27,"sma_20":11670.0,"sma_60":10777.75,"sma_120":10918.83},{"date":"2025-06-27","open":12110,"high":12110,"low":11545,"close":11545,"volume":27378,"rsi_14":57.13,"sma_20":11734.75,"sma_60":10805.58,"sma_120":10912.58},{"date":"2025-06-30","open":11735,"high":11735,"low":11360,"close":11545,"volume":8939,"rsi_14":51.97,"sma_20":11790.0,"sma_60":10833.42,"sma_120":10909.46},{"date":"2025-07-01","open":11360,"high":12110,"low":11360,"close":11920,"volume":23961,"rsi_14":47.8,"sma_20":11827.5,"sma_60":10867.5,"sma_120":10912.58},{"date":"2025-07-02","open":12860,"high":14525,"low":12295,"close":12860,"volume":432836,"rsi_14":50.0,"sma_20":11912.0,"sma_60":10917.25,"sma_120":10917.29},{"date":"2025-07-03","open":12860,"high":13985,"low":12485,"close":13235,"volume":269863,"rsi_14":66.67,"sma_20":12015.25,"sma_60":10973.25,"sma_120":10928.25},{"date":"2025-07-04","open":13235,"high":17150,"low":13045,"close":17150,"volume":237376,"rsi_14":87.44,"sma_20":12314.25,"sma_60":11097.58,"sma_120":10970.25},{"date":"2025-07-07","open":18820,"high":21070,"low":13420,"close":13795,"volume":863833,"rsi_14":59.67,"sma_20":12464.25,"sma_60":11169.17,"sma_120":10982.75},{"date":"2025-07-08","open":13610,"high":16965,"low":12670,"close":14170,"volume":655379,"rsi_14":61.04,"sma_20":12604.75,"sma_60":11243.83,"sma_120":10998.38},{"date":"2025-07-09","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":59.67,"sma_20":12707.75,"sma_60":11321.67,"sma_120":11017.12},{"date":"2025-07-10","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":58.96,"sma_20":12773.25,"sma_60":11393.25,"sma_120":11031.17},{"date":"2025-07-11","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":58.2,"sma_20":12885.75,"sma_60":11458.58,"sma_120":11045.21},{"date":"2025-07-14","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":58.2,"sma_20":13017.0,"sma_60":11520.75,"sma_120":11059.25},{"date":"2025-07-15","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":58.2,"sma_20":13138.75,"sma_60":11579.83,"sma_120":11076.42},{"date":"2025-07-16","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":60.4,"sma_20":13260.5,"sma_60":11645.17,"sma_120":11093.58},{"date":"2025-07-17","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":64.06,"sma_20":13363.5,"sma_60":11707.33,"sma_120":11110.75},{"date":"2025-07-18","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":64.06,"sma_20":13457.25,"sma_60":11772.67,"sma_120":11127.92},{"date":"2025-07-21","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":62.56,"sma_20":13541.5,"sma_60":11841.08,"sma_120":11145.08},{"date":"2025-07-22","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":58.17,"sma_20":13625.75,"sma_60":11906.42,"sma_120":11163.83},{"date":"2025-07-23","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":56.12,"sma_20":13710.0,"sma_60":11971.75,"sma_120":11184.12},{"date":"2025-07-24","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":10.05,"sma_20":13813.0,"sma_60":12033.92,"sma_120":11204.42},{"date":"2025-07-25","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":100.0,"sma_20":13944.25,"sma_60":12096.08,"sma_120":11224.71},{"date":"2025-07-28","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":100.0,"sma_20":14075.5,"sma_60":12158.25,"sma_120":11246.58},{"date":"2025-07-29","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":100.0,"sma_20":14188.0,"sma_60":12217.33,"sma_120":11268.46},{"date":"2025-07-30","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":100.0,"sma_20":14253.5,"sma_60":12279.5,"sma_120":11288.75},{"date":"2025-07-31","open":14170,"high":14170,"low":14170,"close":14170,"volume":0,"rsi_14":100.0,"sma_20":14300.25,"sma_60":12344.83,"sma_120":11310.62},{"date":"2025-08-01","open":15745,"high":18405,"low":12465,"close":12710,"volume":583985,"rsi_14":0.0,"sma_20":14078.25,"sma_60":12379.58,"sma_120":11321.88},{"date":"2025-08-04","open":12425,"high":12690,"low":11640,"close":11995,"volume":63037,"rsi_14":0.0,"sma_20":13988.25,"sma_60":12399.58,"sma_120":11328.75},{"date":"2025-08-05","open":11995,"high":12650,"low":11810,"close":12050,"volume":35830,"rsi_14":2.47,"sma_20":13882.25,"sma_60":12423.33,"sma_120":11337.62},{"date":"2025-08-06","open":12050,"high":12275,"low":11810,"close":12070,"volume":23320,"rsi_14":3.33,"sma_20":13777.25,"sma_60":12444.58,"sma_120":11348.25},{"date":"2025-08-07","open":12335,"high":12335,"low":11715,"close":11845,"volume":21000,"rsi_14":3.03,"sma_20":13661.0,"sma_60":12458.92,"sma_120":11355.42},{"date":"2025-08-08","open":11810,"high":11975,"low":11640,"close":11810,"volume":13347,"rsi_14":2.99,"sma_20":13543.0,"sma_60":12475.83,"sma_120":11362.29},{"date":"2025-08-11","open":11885,"high":12445,"low":11450,"close":11790,"volume":17971,"rsi_14":2.96,"sma_20":13424.0,"sma_60":12489.25,"sma_120":11370.58},{"date":"2025-08-12","open":12090,"high":12090,"low":11715,"close":11735,"volume":10715,"rsi_14":2.9,"sma_20":13302.25,"sma_60":12504.92,"sma_120":11378.42},{"date":"2025-08-13","open":11975,"high":11975,"low":11585,"close":11660,"volume":9393,"rsi_14":2.82,"sma_20":13176.75,"sma_60":12519.33,"sma_120":11388.58},{"date":"2025-08-14","open":11660,"high":11735,"low":11360,"close":11450,"volume":12076,"rsi_14":2.61,"sma_20":13040.75,"sma_60":12530.25,"sma_120":11394.04},{"date":"2025-08-18","open":11585,"high":11660,"low":10965,"close":11060,"volume":17545,"rsi_14":2.3,"sma_20":12885.25,"sma_60":12537.5,"sma_120":11397.67},{"date":"2025-08-19","open":10945,"high":11435,"low":10645,"close":11020,"volume":7971,"rsi_14":2.27,"sma_20":12727.75,"sma_60":12544.08,"sma_120":11400.96},{"date":"2025-08-20","open":11115,"high":11115,"low":10590,"close":10835,"volume":5989,"rsi_14":2.15,"sma_20":12561.0,"sma_60":12553.83,"sma_120":11404.25},{"date":"2025-08-21","open":10890,"high":11135,"low":10835,"close":11040,"volume":5117,"rsi_14":7.59,"sma_20":12404.5,"sma_60":12567.0,"sma_120":11407.71},{"date":"2025-08-22","open":11000,"high":12090,"low":10965,"close":11210,"volume":35002,"rsi_14":18.75,"sma_20":12256.5,"sma_60":12579.83,"sma_120":11414.12},{"date":"2025-08-25","open":11435,"high":11585,"low":11245,"close":11490,"volume":5072,"rsi_14":37.15,"sma_20":12122.5,"sma_60":12600.5,"sma_120":11422.88},{"date":"2025-08-26","open":11490,"high":12015,"low":11320,"close":11415,"volume":11968,"rsi_14":34.01,"sma_20":11984.75,"sma_60":12616.75,"sma_120":11435.71},{"date":"2025-08-27","open":11415,"high":11600,"low":11245,"close":11245,"volume":5861,"rsi_14":30.68,"sma_20":11838.5,"sma_60":12618.0,"sma_120":11448.67},{"date":"2025-08-28","open":11490,"high":11490,"low":11075,"close":11225,"volume":4274,"rsi_14":33.94,"sma_20":11691.25,"sma_60":12618.92,"sma_120":11459.92},{"date":"2025-08-29","open":11510,"high":11865,"low":11060,"close":11075,"volume":21893,"rsi_14":32.03,"sma_20":11536.5,"sma_60":12617.33,"sma_120":11471.46},{"date":"2025-09-01","open":11135,"high":11150,"low":10795,"close":10795,"volume":9937,"rsi_14":28.42,"sma_20":11440.75,"sma_60":12611.08,"sma_120":11476.0},{"date":"2025-09-02","open":10850,"high":11150,"low":10685,"close":10985,"volume":7565,"rsi_14":34.63,"sma_20":11390.25,"sma_60":12614.25,"sma_120":11482.12},{"date":"2025-09-03","open":10985,"high":11150,"low":10815,"close":10985,"volume":5679,"rsi_14":35.73,"sma_20":11337.0,"sma_60":12608.0,"sma_120":11489.79},{"date":"2025-09-04","open":10985,"high":11285,"low":10965,"close":11075,"volume":4286,"rsi_14":41.65,"sma_20":11287.25,"sma_60":12590.75,"sma_120":11496.67},{"date":"2025-09-05","open":11095,"high":11510,"low":10965,"close":11060,"volume":5031,"rsi_14":50.0,"sma_20":11248.0,"sma_60":12560.75,"sma_120":11503.42},{"date":"2025-09-08","open":11060,"high":11150,"low":10535,"close":11020,"volume":8365,"rsi_14":50.0,"sma_20":11208.5,"sma_60":12545.75,"sma_120":11509.83},{"date":"2025-09-09","open":11020,"high":11210,"low":10910,"close":11040,"volume":2585,"rsi_14":56.01,"sma_20":11171.0,"sma_60":12537.33,"sma_120":11516.42},{"date":"2025-09-10","open":11060,"high":11265,"low":11040,"close":11245,"volume":2691,"rsi_14":56.01,"sma_20":11146.5,"sma_60":12529.17,"sma_120":11524.71},{"date":"2025-09-11","open":11150,"high":11960,"low":11150,"close":11695,"volume":13720,"rsi_14":62.22,"sma_20":11148.25,"sma_60":12528.5,"sma_120":11536.75},{"date":"2025-09-12","open":12090,"high":12090,"low":11715,"close":11715,"volume":6752,"rsi_14":56.52,"sma_20":11161.5,"sma_60":12521.92,"sma_120":11548.96},{"date":"2025-09-15","open":11750,"high":11995,"low":11525,"close":11770,"volume":6245,"rsi_14":60.41,"sma_20":11197.0,"sma_60":12513.17,"sma_120":11563.17},{"date":"2025-09-16","open":11810,"high":11845,"low":11640,"close":11695,"volume":7767,"rsi_14":63.98,"sma_20":11230.75,"sma_60":12500.0,"sma_120":11578.33},{"date":"2025-09-17","open":11695,"high":11750,"low":11490,"close":11565,"volume":9735,"rsi_14":59.88,"sma_20":11267.25,"sma_60":12484.67,"sma_120":11592.42},{"date":"2025-09-18","open":11470,"high":12145,"low":11470,"close":11845,"volume":13006,"rsi_14":70.81,"sma_20":11307.5,"sma_60":12474.0,"sma_120":11607.25},{"date":"2025-09-19","open":11825,"high":12070,"low":11750,"close":11865,"volume":7927,"rsi_14":83.65,"sma_20":11340.25,"sma_60":12469.92,"sma_120":11623.83},{"date":"2025-09-22","open":12070,"high":12090,"low":11510,"close":11995,"volume":7716,"rsi_14":83.01,"sma_20":11365.5,"sma_60":12477.42,"sma_120":11641.5},{"date":"2025-09-23","open":11975,"high":12035,"low":11660,"close":11810,"volume":4669,"rsi_14":74.05,"sma_20":11385.25,"sma_60":12481.83,"sma_120":11657.62},{"date":"2025-09-24","open":11810,"high":11845,"low":11545,"close":11545,"volume":5094,"rsi_14":62.43,"sma_20":11400.25,"sma_60":12475.58,"sma_120":11671.54},{"date":"2025-09-25","open":11790,"high":11790,"low":11245,"close":11525,"volume":11108,"rsi_14":62.27,"sma_20":11415.25,"sma_60":12453.33,"sma_120":11685.29},{"date":"2025-09-26","open":11675,"high":11675,"low":11245,"close":11285,"volume":6692,"rsi_14":56.32,"sma_20":11425.75,"sma_60":12420.83,"sma_120":11697.04},{"date":"2025-09-29","open":11285,"high":11640,"low":11265,"close":11340,"volume":3784,"rsi_14":57.04,"sma_20":11453.0,"sma_60":12324.0,"sma_120":11710.79},{"date":"2025-09-30","open":11600,"high":11620,"low":11320,"close":11470,"volume":5267,"rsi_14":55.47,"sma_20":11477.25,"sma_60":12285.25,"sma_120":11727.21},{"date":"2025-10-01","open":11470,"high":11735,"low":11340,"close":11450,"volume":6521,"rsi_14":42.46,"sma_20":11500.5,"sma_60":12239.92,"sma_120":11741.88},{"date":"2025-10-02","open":11450,"high":11660,"low":11435,"close":11470,"volume":4315,"rsi_14":42.46,"sma_20":11520.25,"sma_60":12194.92,"sma_120":11758.29},{"date":"2025-10-10","open":11525,"high":11715,"low":11285,"close":11640,"volume":5570,"rsi_14":46.26,"sma_20":11549.25,"sma_60":12152.75,"sma_120":11773.0},{"date":"2025-10-13","open":11660,"high":11790,"low":11525,"close":11565,"volume":4367,"rsi_14":46.26,"sma_20":11576.5,"sma_60":12109.33,"sma_120":11783.96},{"date":"2025-10-14","open":11620,"high":11735,"low":11415,"close":11450,"volume":4354,"rsi_14":46.67,"sma_20":11597.0,"sma_60":12064.0,"sma_120":11792.38},{"date":"2025-10-15","open":11450,"high":11545,"low":11360,"close":11450,"volume":2699,"rsi_14":36.33,"sma_20":11607.25,"sma_60":12018.67,"sma_120":11799.25},{"date":"2025-10-16","open":11510,"high":14695,"low":11395,"close":11975,"volume":713751,"rsi_14":52.82,"sma_20":11621.25,"sma_60":11982.08,"sma_120":11813.62},{"date":"2025-10-17","open":12050,"high":12915,"low":11770,"close":12070,"volume":81453,"rsi_14":51.96,"sma_20":11639.0,"sma_60":11947.08,"sma_120":11827.21},{"date":"2025-10-20","open":12090,"high":12275,"low":11620,"close":12090,"volume":28274,"rsi_14":58.0,"sma_20":11655.0,"sma_60":11912.42,"sma_120":11842.54},{"date":"2025-10-21","open":11715,"high":12650,"low":11715,"close":12145,"volume":20944,"rsi_14":69.48,"sma_20":11677.5,"sma_60":11878.67,"sma_120":11859.88},{"date":"2025-10-22","open":12145,"high":12500,"low":11940,"close":12485,"volume":15609,"rsi_14":75.81,"sma_20":11723.5,"sma_60":11850.58,"sma_120":11878.5},{"date":"2025-10-23","open":12485,"high":13025,"low":12220,"close":12990,"volume":32821,"rsi_14":90.12,"sma_20":11780.75,"sma_60":11830.92,"sma_120":11901.33},{"date":"2025-10-24","open":12935,"high":13775,"low":12765,"close":12840,"volume":48654,"rsi_14":83.78,"sma_20":11829.5,"sma_60":11808.75,"sma_120":11921.33},{"date":"2025-10-27","open":12725,"high":13025,"low":12370,"close":12615,"volume":13616,"rsi_14":74.73,"sma_20":11860.5,"sma_60":11782.83,"sma_120":11939.46},{"date":"2025-10-28","open":12615,"high":12840,"low":12295,"close":12540,"volume":11745,"rsi_14":73.0,"sma_20":11897.0,"sma_60":11755.67,"sma_120":11956.96},{"date":"2025-10-29","open":12670,"high":13100,"low":12390,"close":12520,"volume":8829,"rsi_14":72.15,"sma_20":11945.75,"sma_60":11728.17,"sma_120":11972.75},{"date":"2025-10-30","open":12650,"high":13685,"low":12240,"close":12915,"volume":79498,"rsi_14":74.57,"sma_20":12015.25,"sma_60":11707.25,"sma_120":11993.38},{"date":"2025-10-31","open":12895,"high":12915,"low":11865,"close":11920,"volume":32253,"rsi_14":55.05,"sma_20":12047.0,"sma_60":11669.75,"sma_120":12007.29},{"date":"2025-11-03","open":11865,"high":12070,"low":11620,"close":11620,"volume":16229,"rsi_14":52.3,"sma_20":12061.0,"sma_60":11651.58,"sma_120":12015.58},{"date":"2025-11-04","open":11640,"high":11660,"low":11095,"close":11135,"volume":12839,"rsi_14":46.24,"sma_20":12044.25,"sma_60":11637.25,"sma_120":12018.42},{"date":"2025-11-05","open":10835,"high":11190,"low":10535,"close":10870,"volume":10322,"rsi_14":35.92,"sma_20":12015.25,"sma_60":11617.58,"sma_120":12020.46},{"date":"2025-11-06","open":10795,"high":11190,"low":10685,"close":10700,"volume":8469,"rsi_14":32.88,"sma_20":11976.75,"sma_60":11594.75,"sma_120":12019.67},{"date":"2025-11-07","open":10610,"high":10890,"low":9990,"close":10140,"volume":24775,"rsi_14":28.52,"sma_20":11901.75,"sma_60":11566.33,"sma_120":12012.62},{"date":"2025-11-10","open":10175,"high":10870,"low":10160,"close":10365,"volume":11270,"rsi_14":31.1,"sma_20":11841.75,"sma_60":11542.25,"sma_120":12009.04},{"date":"2025-11-11","open":10590,"high":10665,"low":9615,"close":9860,"volume":19828,"rsi_14":23.08,"sma_20":11762.25,"sma_60":11510.08,"sma_120":11999.67},{"date":"2025-11-12","open":9875,"high":10140,"low":9840,"close":9970,"volume":18996,"rsi_14":16.29,"sma_20":11688.25,"sma_60":11480.67,"sma_120":11992.79},{"date":"2025-11-13","open":9970,"high":10195,"low":9875,"close":9970,"volume":7018,"rsi_14":16.86,"sma_20":11588.0,"sma_60":11452.5,"sma_120":11985.92},{"date":"2025-11-14","open":9970,"high":10325,"low":9875,"close":9970,"volume":6562,"rsi_14":17.78,"sma_20":11483.0,"sma_60":11427.83,"sma_120":11979.04},{"date":"2025-11-17","open":9970,"high":10345,"low":9785,"close":9990,"volume":6496,"rsi_14":18.52,"sma_20":11378.0,"sma_60":11410.0,"sma_120":11973.75},{"date":"2025-11-18","open":9935,"high":10345,"low":9935,"close":10160,"volume":3338,"rsi_14":21.9,"sma_20":11278.75,"sma_60":11395.67,"sma_120":11969.88},{"date":"2025-11-19","open":10065,"high":11320,"low":9785,"close":10460,"volume":29139,"rsi_14":20.1,"sma_20":11177.5,"sma_60":11389.42,"sma_120":11971.62},{"date":"2025-11-20","open":10570,"high":10945,"low":10325,"close":10440,"volume":6295,"rsi_14":26.36,"sma_20":11050.0,"sma_60":11379.42,"sma_120":11973.21},{"date":"2025-11-21","open":10740,"high":11660,"low":10175,"close":10610,"volume":33140,"rsi_14":33.17,"sma_20":10938.5,"sma_60":11369.42,"sma_120":11974.62},{"date":"2025-11-24","open":10740,"high":10740,"low":10365,"close":10385,"volume":5448,"rsi_14":36.31,"sma_20":10827.0,"sma_60":11351.0,"sma_120":11975.75},{"date":"2025-11-25","open":10310,"high":10700,"low":10065,"close":10235,"volume":2454,"rsi_14":37.9,"sma_20":10711.75,"sma_60":11331.33,"sma_120":11974.04},{"date":"2025-11-26","open":10235,"high":10440,"low":10085,"close":10385,"volume":2691,"rsi_14":43.95,"sma_20":10605.0,"sma_60":11317.0,"sma_120":11967.5},{"date":"2025-11-27","open":10345,"high":10385,"low":10010,"close":10010,"volume":8893,"rsi_14":47.31,"sma_20":10459.75,"sma_60":11296.75,"sma_120":11957.83},{"date":"2025-11-28","open":10065,"high":10385,"low":10025,"close":10045,"volume":9176,"rsi_14":42.83,"sma_20":10366.0,"sma_60":11279.58,"sma_120":11948.46},{"date":"2025-12-01","open":10290,"high":10345,"low":10010,"close":10025,"volume":8378,"rsi_14":54.73,"sma_20":10286.25,"sma_60":11266.75,"sma_120":11938.92},{"date":"2025-12-02","open":10120,"high":10250,"low":9895,"close":10235,"volume":8194,"rsi_14":57.18,"sma_20":10241.25,"sma_60":11254.25,"sma_120":11934.25},{"date":"2025-12-03","open":10270,"high":10290,"low":10120,"close":10160,"volume":2174,"rsi_14":54.95,"sma_20":10205.75,"sma_60":11240.5,"sma_120":11924.25},{"date":"2025-12-04","open":10085,"high":11115,"low":10085,"close":10475,"volume":29699,"rsi_14":61.3,"sma_20":10194.5,"sma_60":11230.5,"sma_120":11910.62},{"date":"2025-12-05","open":10475,"high":10910,"low":10385,"close":10665,"volume":9926,"rsi_14":64.03,"sma_20":10220.75,"sma_60":11223.92,"sma_120":11892.33},{"date":"2025-12-08","open":10720,"high":10720,"low":10420,"close":10495,"volume":3760,"rsi_14":56.96,"sma_20":10227.25,"sma_60":11215.17,"sma_120":11880.46},{"date":"2025-12-09","open":10495,"high":10535,"low":10235,"close":10250,"volume":3760,"rsi_14":45.53,"sma_20":10246.75,"sma_60":11202.0,"sma_120":11869.67},{"date":"2025-12-10","open":10365,"high":10590,"low":10250,"close":10290,"volume":3189,"rsi_14":46.84,"sma_20":10262.75,"sma_60":11186.08,"sma_120":11857.62},{"date":"2025-12-11","open":10270,"high":10475,"low":10270,"close":10475,"volume":2780,"rsi_14":47.17,"sma_20":10288.0,"sma_60":11165.75,"sma_120":11847.12},{"date":"2025-12-12","open":10475,"high":11150,"low":10440,"close":10475,"volume":13332,"rsi_14":52.08,"sma_20":10313.25,"sma_60":11145.08,"sma_120":11833.5},{"date":"2025-12-15","open":10475,"high":10740,"low":10385,"close":10385,"volume":4102,"rsi_14":53.57,"sma_20":10333.0,"sma_60":11122.0,"sma_120":11817.58},{"date":"2025-12-16","open":10385,"high":10610,"low":10175,"close":10235,"volume":8447,"rsi_14":46.43,"sma_20":10336.75,"sma_60":11097.67,"sma_120":11798.83},{"date":"2025-12-17","open":10160,"high":10440,"low":10120,"close":10175,"volume":3549,"rsi_14":54.62,"sma_20":10322.5,"sma_60":11074.5,"sma_120":11779.58},{"date":"2025-12-18","open":10365,"high":10365,"low":10085,"close":10120,"volume":6421,"rsi_14":52.08,"sma_20":10306.5,"sma_60":11045.75,"sma_120":11759.88},{"date":"2025-12-19","open":10120,"high":10420,"low":9915,"close":10045,"volume":4063,"rsi_14":50.54,"sma_20":10278.25,"sma_60":11015.42,"sma_120":11742.67},{"date":"2025-12-22","open":10345,"high":10345,"low":9820,"close":9875,"volume":11305,"rsi_14":40.11,"sma_20":10252.75,"sma_60":10980.08,"sma_120":11728.75},{"date":"2025-12-23","open":9875,"high":9990,"low":9370,"close":9390,"volume":22725,"rsi_14":32.74,"sma_20":10210.5,"sma_60":10939.75,"sma_120":11710.79},{"date":"2025-12-24","open":9465,"high":9615,"low":9350,"close":9520,"volume":8943,"rsi_14":26.65,"sma_20":10167.25,"sma_60":10906.0,"sma_120":11690.79},{"date":"2025-12-26","open":9445,"high":10400,"low":9445,"close":10140,"volume":25702,"rsi_14":39.39,"sma_20":10173.75,"sma_60":10882.92,"sma_120":11668.12},{"date":"2025-12-29","open":10175,"high":10290,"low":9745,"close":9895,"volume":3786,"rsi_14":38.24,"sma_20":10166.25,"sma_60":10859.75,"sma_120":11640.29},{"date":"2025-12-30","open":9785,"high":10010,"low":9745,"close":9895,"volume":6921,"rsi_14":42.3,"sma_20":10159.75,"sma_60":10835.67,"sma_120":11579.83},{"date":"2026-01-02","open":9915,"high":10590,"low":9915,"close":10215,"volume":7202,"rsi_14":48.55,"sma_20":10158.75,"sma_60":10814.75,"sma_120":11550.0},{"date":"2026-01-05","open":10215,"high":10495,"low":10100,"close":10120,"volume":8372,"rsi_14":42.89,"sma_20":10156.75,"sma_60":10792.58,"sma_120":11516.25},{"date":"2026-01-06","open":10140,"high":10310,"low":9950,"close":10085,"volume":3708,"rsi_14":42.29,"sma_20":10137.25,"sma_60":10769.5,"sma_120":11482.21},{"date":"2026-01-07","open":10085,"high":10215,"low":9410,"close":9670,"volume":5162,"rsi_14":37.48,"sma_20":10087.5,"sma_60":10736.67,"sma_120":11444.71},{"date":"2026-01-08","open":9670,"high":9670,"low":9370,"close":9445,"volume":10670,"rsi_14":36.52,"sma_20":10035.0,"sma_60":10701.33,"sma_120":11405.33},{"date":"2026-01-09","open":9370,"high":9690,"low":9315,"close":9315,"volume":7481,"rsi_14":35.67,"sma_20":9988.25,"sma_60":10665.75,"sma_120":11364.88},{"date":"2026-01-12","open":9275,"high":9690,"low":9260,"close":9425,"volume":5821,"rsi_14":38.63,"sma_20":9945.0,"sma_60":10632.0,"sma_120":11325.33},{"date":"2026-01-13","open":9500,"high":9595,"low":9370,"close":9425,"volume":6898,"rsi_14":39.6,"sma_20":9892.5,"sma_60":10589.5,"sma_120":11285.79},{"date":"2026-01-14","open":9335,"high":9575,"low":9335,"close":9425,"volume":12369,"rsi_14":41.99,"sma_20":9840.0,"sma_60":10545.42,"sma_120":11246.25},{"date":"2026-01-15","open":9350,"high":9540,"low":9335,"close":9350,"volume":2746,"rsi_14":49.17,"sma_20":9788.25,"sma_60":10499.75,"sma_120":11206.08},{"date":"2026-01-16","open":9350,"high":9500,"low":9335,"close":9335,"volume":6328,"rsi_14":45.95,"sma_20":9743.25,"sma_60":10452.92,"sma_120":11165.79},{"date":"2026-01-19","open":9335,"high":9500,"low":9260,"close":9485,"volume":6541,"rsi_14":31.96,"sma_20":9708.75,"sma_60":10402.92,"sma_120":11126.75},{"date":"2026-01-20","open":9485,"high":9560,"low":9240,"close":9275,"volume":19378,"rsi_14":32.58,"sma_20":9666.5,"sma_60":10341.0,"sma_120":11085.96},{"date":"2026-01-21","open":9275,"high":9335,"low":9110,"close":9125,"volume":11477,"rsi_14":30.05,"sma_20":9620.5,"sma_60":10279.08,"sma_120":11043.92},{"date":"2026-01-22","open":9125,"high":10120,"low":9125,"close":9445,"volume":36701,"rsi_14":30.05,"sma_20":9599.0,"sma_60":10226.25,"sma_120":11004.54},{"date":"2026-01-23","open":9575,"high":9635,"low":9390,"close":9575,"volume":8792,"rsi_14":36.13,"sma_20":9608.25,"sma_60":10176.83,"sma_120":10966.25},{"date":"2026-01-26","open":9575,"high":9710,"low":9370,"close":9560,"volume":10250,"rsi_14":36.5,"sma_20":9610.25,"sma_60":10127.5,"sma_120":10927.83},{"date":"2026-01-27","open":9560,"high":9710,"low":9445,"close":9520,"volume":7280,"rsi_14":45.22,"sma_20":9579.25,"sma_60":10070.92,"sma_120":10889.08},{"date":"2026-01-28","open":9520,"high":9710,"low":9425,"close":9635,"volume":5813,"rsi_14":56.51,"sma_20":9566.25,"sma_60":10032.83,"sma_120":10851.29},{"date":"2026-01-29","open":9745,"high":10310,"low":9445,"close":9650,"volume":12805,"rsi_14":62.45,"sma_20":9554.0,"sma_60":10000.0,"sma_120":10825.79},{"date":"2026-01-30","open":9650,"high":10025,"low":9540,"close":9690,"volume":6850,"rsi_14":60.39,"sma_20":9527.75,"sma_60":9975.92,"sma_120":10806.58},{"date":"2026-02-02","open":9690,"high":9840,"low":9425,"close":9425,"volume":14743,"rsi_14":50.0,"sma_20":9493.0,"sma_60":9951.83,"sma_120":10784.71},{"date":"2026-02-03","open":9425,"high":9650,"low":9145,"close":9185,"volume":27467,"rsi_14":43.26,"sma_20":9448.0,"sma_60":9926.58,"sma_120":10760.67},{"date":"2026-02-04","open":9220,"high":10025,"low":9200,"close":9560,"volume":21863,"rsi_14":55.05,"sma_20":9442.5,"sma_60":9916.92,"sma_120":10741.62},{"date":"2026-02-05","open":9560,"high":9935,"low":9465,"close":9615,"volume":11703,"rsi_14":56.6,"sma_20":9451.0,"sma_60":9904.42,"sma_120":10723.33},{"date":"2026-02-06","open":9615,"high":9670,"low":9315,"close":9595,"volume":7790,"rsi_14":52.76,"sma_20":9465.0,"sma_60":9900.0,"sma_120":10705.04},{"date":"2026-02-09","open":9560,"high":9820,"low":9520,"close":9615,"volume":7476,"rsi_14":59.44,"sma_20":9474.5,"sma_60":9894.08,"sma_120":10687.38},{"date":"2026-02-10","open":9670,"high":10065,"low":9500,"close":9785,"volume":9126,"rsi_14":68.13,"sma_20":9492.5,"sma_60":9891.0,"sma_120":10671.75},{"date":"2026-02-11","open":9690,"high":9950,"low":9690,"close":9895,"volume":2063,"rsi_14":63.98,"sma_20":9516.0,"sma_60":9889.75,"sma_120":10658.79},{"date":"2026-02-12","open":9895,"high":10325,"low":9765,"close":10325,"volume":50427,"rsi_14":69.63,"sma_20":9564.75,"sma_60":9895.33,"sma_120":10652.67},{"date":"2026-02-13","open":12710,"high":13420,"low":8940,"close":9425,"volume":946993,"rsi_14":47.58,"sma_20":9569.25,"sma_60":9883.08,"sma_120":10639.38},{"date":"2026-02-19","open":9425,"high":9425,"low":8490,"close":8770,"volume":96463,"rsi_14":39.0,"sma_20":9533.5,"sma_60":9854.92,"sma_120":10622.17},{"date":"2026-02-20","open":8695,"high":9035,"low":8135,"close":8285,"volume":54266,"rsi_14":32.14,"sma_20":9484.0,"sma_60":9819.0,"sma_120":10599.21},{"date":"2026-02-23","open":8285,"high":9315,"low":8225,"close":8845,"volume":67917,"rsi_14":40.69,"sma_20":9470.0,"sma_60":9789.58,"sma_120":10579.5},{"date":"2026-02-24","open":8770,"high":9390,"low":8770,"close":8825,"volume":36933,"rsi_14":39.95,"sma_20":9439.0,"sma_60":9763.58,"sma_120":10557.29},{"date":"2026-02-25","open":8825,"high":9090,"low":8675,"close":8940,"volume":38498,"rsi_14":44.16,"sma_20":9407.25,"sma_60":9742.0,"sma_120":10536.67},{"date":"2026-02-26","open":8940,"high":8995,"low":8600,"close":8620,"volume":18832,"rsi_14":43.33,"sma_20":9360.25,"sma_60":9712.58,"sma_120":10514.79},{"date":"2026-02-27","open":8620,"high":8810,"low":8450,"close":8585,"volume":17503,"rsi_14":37.48,"sma_20":9313.5,"sma_60":9688.83,"sma_120":10492.79},{"date":"2026-03-03","open":8435,"high":8490,"low":7925,"close":8000,"volume":16796,"rsi_14":31.75,"sma_20":9231.75,"sma_60":9654.75,"sma_120":10467.17},{"date":"2026-03-04","open":7890,"high":7945,"low":6655,"close":7610,"volume":30122,"rsi_14":29.3,"sma_20":9129.75,"sma_60":9614.5,"sma_120":10440.62},{"date":"2026-03-05","open":7610,"high":8095,"low":7440,"close":7610,"volume":14248,"rsi_14":29.01,"sma_20":9025.75,"sma_60":9570.75,"sma_120":10412.5},{"date":"2026-03-06","open":7535,"high":7815,"low":7535,"close":7720,"volume":11169,"rsi_14":28.1,"sma_20":8940.5,"sma_60":9530.08,"sma_120":10385.29},{"date":"2026-03-09","open":7720,"high":7720,"low":7140,"close":7515,"volume":7192,"rsi_14":25.26,"sma_20":8857.0,"sma_60":9480.75,"sma_120":10355.62},{"date":"2026-03-10","open":7535,"high":7665,"low":7475,"close":7515,"volume":5242,"rsi_14":17.92,"sma_20":8754.75,"sma_60":9428.25,"sma_120":10326.08},{"date":"2026-03-11","open":7515,"high":7870,"low":7515,"close":7625,"volume":10553,"rsi_14":24.93,"sma_20":8655.25,"sma_60":9380.42,"sma_120":10297.79},{"date":"2026-03-12","open":7590,"high":7835,"low":7310,"close":7665,"volume":14868,"rsi_14":31.43,"sma_20":8558.75,"sma_60":9337.33,"sma_120":10269.67},{"date":"2026-03-13","open":9350,"high":9950,"low":9035,"close":9950,"volume":188441,"rsi_14":67.43,"sma_20":8575.5,"sma_60":9331.67,"sma_120":10258.88},{"date":"2026-03-16","open":9725,"high":9725,"low":7965,"close":7965,"volume":346446,"rsi_14":42.9,"sma_20":8484.5,"sma_60":9289.83,"sma_120":10227.79},{"date":"2026-03-17","open":8150,"high":8320,"low":7495,"close":7535,"volume":56698,"rsi_14":40.24,"sma_20":8366.5,"sma_60":9240.83,"sma_120":10192.96},{"date":"2026-03-18","open":7570,"high":8135,"low":7535,"close":7685,"volume":34797,"rsi_14":40.56,"sma_20":8234.5,"sma_60":9195.83,"sma_120":10158.92},{"date":"2026-03-19","open":7720,"high":8285,"low":7550,"close":7760,"volume":41268,"rsi_14":43.28,"sma_20":8151.25,"sma_60":9154.58,"sma_120":10126.12},{"date":"2026-03-20","open":7760,"high":8095,"low":7720,"close":7965,"volume":23899,"rsi_14":45.28,"sma_20":8111.0,"sma_60":9117.75,"sma_120":10096.12},{"date":"2026-03-23","open":7400,"high":8115,"low":7400,"close":7985,"volume":15189,"rsi_14":49.88,"sma_20":8096.0,"sma_60":9082.17,"sma_120":10063.96},{"date":"2026-03-24","open":7665,"high":7665,"low":6070,"close":6670,"volume":98330,"rsi_14":43.22,"sma_20":7987.25,"sma_60":9025.92,"sma_120":10020.67},{"date":"2026-03-25","open":6615,"high":6670,"low":6145,"close":6595,"volume":19797,"rsi_14":42.76,"sma_20":7875.75,"sma_60":8971.25,"sma_120":9975.67},{"date":"2026-03-26","open":6595,"high":6915,"low":6540,"close":6860,"volume":10247,"rsi_14":43.99,"sma_20":7771.75,"sma_60":8929.08,"sma_120":9934.42},{"date":"2026-03-27","open":6860,"high":6935,"low":6520,"close":6785,"volume":7024,"rsi_14":44.81,"sma_20":7680.0,"sma_60":8883.5,"sma_120":9894.75},{"date":"2026-03-30","open":6785,"high":6840,"low":6615,"close":6805,"volume":6344,"rsi_14":44.96,"sma_20":7591.0,"sma_60":8827.92,"sma_120":9855.42},{"date":"2026-03-31","open":6990,"high":7030,"low":6595,"close":6615,"volume":16794,"rsi_14":42.92,"sma_20":7521.75,"sma_60":8773.25,"sma_120":9816.5},{"date":"2026-04-01","open":6615,"high":6840,"low":6615,"close":6785,"volume":10255,"rsi_14":43.94,"sma_20":7480.5,"sma_60":8721.42,"sma_120":9778.54},{"date":"2026-04-02","open":6785,"high":6915,"low":6710,"close":6785,"volume":2830,"rsi_14":18.19,"sma_20":7439.25,"sma_60":8664.25,"sma_120":9739.5},{"date":"2026-04-03","open":6730,"high":6860,"low":6655,"close":6785,"volume":5119,"rsi_14":30.27,"sma_20":7392.5,"sma_60":8608.67,"sma_120":9700.62},{"date":"2026-04-06","open":6785,"high":6895,"low":6635,"close":6805,"volume":3981,"rsi_14":35.85,"sma_20":7357.0,"sma_60":8554.0,"sma_120":9661.75},{"date":"2026-04-07","open":6670,"high":7270,"low":6670,"close":7030,"volume":14740,"rsi_14":37.66,"sma_20":7332.75,"sma_60":8510.0,"sma_120":9623.33},{"date":"2026-04-08","open":7235,"high":7400,"low":7120,"close":7345,"volume":12033,"rsi_14":42.83,"sma_20":7318.75,"sma_60":8475.0,"sma_120":9588.17},{"date":"2026-04-09","open":7385,"high":7610,"low":7310,"close":7330,"volume":10964,"rsi_14":38.26,"sma_20":7302.0,"sma_60":8441.92,"sma_120":9553.83},{"date":"2026-04-10","open":7365,"high":7645,"low":7365,"close":7515,"volume":7062,"rsi_14":41.81,"sma_20":7180.25,"sma_60":8410.08,"sma_120":9521.04},{"date":"2026-04-13","open":7290,"high":7590,"low":7290,"close":7570,"volume":4545,"rsi_14":77.95,"sma_20":7160.5,"sma_60":8379.17,"sma_120":9484.33},{"date":"2026-04-14","open":7570,"high":7685,"low":7495,"close":7685,"volume":6934,"rsi_14":83.03,"sma_20":7168.0,"sma_60":8350.17,"sma_120":9447.79},{"date":"2026-04-15","open":7685,"high":7685,"low":7400,"close":7535,"volume":7998,"rsi_14":71.99,"sma_20":7160.5,"sma_60":8319.92,"sma_120":9409.83},{"date":"2026-04-16","open":7535,"high":7665,"low":7400,"close":7515,"volume":5298,"rsi_14":74.66,"sma_20":7148.25,"sma_60":8289.58,"sma_120":9371.25},{"date":"2026-04-17","open":7495,"high":7570,"low":7420,"close":7495,"volume":7107,"rsi_14":73.31,"sma_20":7124.75,"sma_60":8256.42,"sma_120":9329.67},{"date":"2026-04-20","open":7495,"high":7495,"low":7345,"close":7420,"volume":5906,"rsi_14":79.49,"sma_20":7096.5,"sma_60":8225.5,"sma_120":9283.25},{"date":"2026-04-21","open":7460,"high":7475,"low":7255,"close":7420,"volume":4059,"rsi_14":76.57,"sma_20":7134.0,"sma_60":8197.08,"sma_120":9238.08},{"date":"2026-04-22","open":7255,"high":7625,"low":7255,"close":7400,"volume":5066,"rsi_14":75.31,"sma_20":7174.25,"sma_60":8163.0,"sma_120":9194.62},{"date":"2026-04-23","open":7400,"high":8000,"low":7400,"close":7870,"volume":50421,"rsi_14":82.2,"sma_20":7224.75,"sma_60":8134.58,"sma_120":9155.71},{"date":"2026-04-24","open":7795,"high":9540,"low":7550,"close":8095,"volume":246273,"rsi_14":84.13,"sma_20":7290.25,"sma_60":8110.17,"sma_120":9118.83},{"date":"2026-04-27","open":8040,"high":8320,"low":7590,"close":7795,"volume":39364,"rsi_14":69.47,"sma_20":7339.75,"sma_60":8081.42,"sma_120":9076.17},{"date":"2026-04-28","open":7835,"high":7985,"low":7610,"close":7645,"volume":20859,"rsi_14":58.33,"sma_20":7391.25,"sma_60":8048.25,"sma_120":9040.54},{"date":"2026-04-29","open":7645,"high":7760,"low":7535,"close":7665,"volume":10962,"rsi_14":59.28,"sma_20":7435.25,"sma_60":8015.17,"sma_120":9007.58},{"date":"2026-04-30","open":7665,"high":7740,"low":7515,"close":7700,"volume":9949,"rsi_14":55.59,"sma_20":7481.0,"sma_60":7982.0,"sma_120":8978.96},{"date":"2026-05-04","open":8040,"high":8040,"low":7495,"close":7815,"volume":12931,"rsi_14":57.14,"sma_20":7532.5,"sma_60":7955.17,"sma_120":8953.5},{"date":"2026-05-06","open":7760,"high":7760,"low":7400,"close":7495,"volume":14067,"rsi_14":45.05,"sma_20":7567.0,"sma_60":7927.0,"sma_120":8926.79},{"date":"2026-05-07","open":7495,"high":8000,"low":7440,"close":7440,"volume":16322,"rsi_14":47.4,"sma_20":7587.5,"sma_60":7891.67,"sma_120":8904.29},{"date":"2026-05-08","open":7475,"high":7475,"low":6745,"close":7065,"volume":23150,"rsi_14":39.68,"sma_20":7573.5,"sma_60":7849.17,"sma_120":8876.79},{"date":"2026-05-11","open":7085,"high":7385,"low":6880,"close":7330,"volume":12196,"rsi_14":46.6,"sma_20":7573.5,"sma_60":7811.42,"sma_120":8855.71},{"date":"2026-05-12","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":48.09,"sma_20":7564.25,"sma_60":7773.33,"sma_120":8833.71},{"date":"2026-05-13","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":48.09,"sma_20":7552.25,"sma_60":7732.42,"sma_120":8811.71},{"date":"2026-05-14","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":48.5,"sma_20":7534.5,"sma_60":7689.67,"sma_120":8789.71},{"date":"2026-05-15","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":35.48,"sma_20":7524.25,"sma_60":7639.75,"sma_120":8767.54},{"date":"2026-05-18","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":26.61,"sma_20":7515.0,"sma_60":7604.83,"sma_120":8743.96},{"date":"2026-05-19","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":32.58,"sma_20":7506.75,"sma_60":7580.83,"sma_120":8717.88},{"date":"2026-05-20","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":36.71,"sma_20":7502.25,"sma_60":7564.92,"sma_120":8691.96},{"date":"2026-05-21","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":35.62,"sma_20":7497.75,"sma_60":7539.67,"sma_120":8664.62},{"date":"2026-05-22","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":33.63,"sma_20":7494.25,"sma_60":7514.75,"sma_120":8639.17},{"date":"2026-05-26","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":26.11,"sma_20":7467.25,"sma_60":7487.92,"sma_120":8614.96},{"date":"2026-05-27","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":38.13,"sma_20":7429.0,"sma_60":7466.42,"sma_120":8589.5},{"date":"2026-05-28","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":41.41,"sma_20":7405.75,"sma_60":7445.5,"sma_120":8567.17},{"date":"2026-05-29","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7390.0,"sma_60":7434.33,"sma_120":8544.54},{"date":"2026-06-01","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7373.25,"sma_60":7429.67,"sma_120":8522.08},{"date":"2026-06-02","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7354.75,"sma_60":7425.0,"sma_120":8497.88},{"date":"2026-06-04","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.5,"sma_60":7418.5,"sma_120":8474.29},{"date":"2026-06-05","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7322.25,"sma_60":7415.42,"sma_120":8448.08},{"date":"2026-06-08","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7316.75,"sma_60":7412.33,"sma_120":8420.29},{"date":"2026-06-09","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7407.42,"sma_120":8393.92},{"date":"2026-06-10","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7401.83,"sma_120":8369.58},{"date":"2026-06-11","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7358.17,"sma_120":8344.92},{"date":"2026-06-12","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7347.58,"sma_120":8318.71},{"date":"2026-06-15","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7344.17,"sma_120":8292.5},{"date":"2026-06-16","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7338.25,"sma_120":8267.04},{"date":"2026-06-17","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7331.08,"sma_120":8242.83},{"date":"2026-06-18","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7320.5,"sma_120":8219.12},{"date":"2026-06-19","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7309.58,"sma_120":8195.88},{"date":"2026-06-22","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7320.58,"sma_120":8173.25},{"date":"2026-06-23","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7332.83,"sma_120":8152.04},{"date":"2026-06-24","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7340.67,"sma_120":8134.88},{"date":"2026-06-25","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":100.0,"sma_20":7330.0,"sma_60":7349.75,"sma_120":8116.62},{"date":"2026-06-26","open":7330,"high":7330,"low":5135,"close":5265,"volume":93855,"rsi_14":0.0,"sma_20":7226.75,"sma_60":7324.08,"sma_120":8076.0},{"date":"2026-06-29","open":5265,"high":5930,"low":5155,"close":5405,"volume":25225,"rsi_14":6.35,"sma_20":7130.5,"sma_60":7303.92,"sma_120":8038.58},{"date":"2026-06-30","open":5445,"high":5825,"low":5445,"close":5630,"volume":6887,"rsi_14":15.02,"sma_20":7045.5,"sma_60":7284.67,"sma_120":8003.04},{"date":"2026-07-01","open":6000,"high":6075,"low":5685,"close":6045,"volume":10897,"rsi_14":27.42,"sma_20":6981.25,"sma_60":7272.33,"sma_120":7968.29},{"date":"2026-07-02","open":6080,"high":6530,"low":5980,"close":5980,"volume":13042,"rsi_14":26.8,"sma_20":6913.75,"sma_60":7258.92,"sma_120":7933.79},{"date":"2026-07-03","open":5690,"high":6270,"low":5500,"close":5995,"volume":13156,"rsi_14":27.18,"sma_20":6847.0,"sma_60":7245.42,"sma_120":7899.71},{"date":"2026-07-06","open":5670,"high":5895,"low":5540,"close":5605,"volume":6137,"rsi_14":23.98,"sma_20":6760.75,"sma_60":7221.67,"sma_120":7865.83},{"date":"2026-07-07","open":5720,"high":5795,"low":5475,"close":5680,"volume":2290,"rsi_14":25.66,"sma_20":6678.25,"sma_60":7193.92,"sma_120":7834.46},{"date":"2026-07-08","open":5680,"high":5680,"low":5210,"close":5320,"volume":2174,"rsi_14":23.2,"sma_20":6577.75,"sma_60":7160.42,"sma_120":7801.17},{"date":"2026-07-09","open":5320,"high":5550,"low":5200,"close":5295,"volume":3781,"rsi_14":23.05,"sma_20":6476.0,"sma_60":7123.42,"sma_120":7766.75},{"date":"2026-07-10","open":5300,"high":5660,"low":5295,"close":5405,"volume":3870,"rsi_14":25.23,"sma_20":6379.75,"sma_60":7087.33,"sma_120":7733.25},{"date":"2026-07-13","open":5410,"high":5650,"low":5210,"close":5210,"volume":5516,"rsi_14":24.02,"sma_20":6273.75,"sma_60":7046.08,"sma_120":7698.12},{"date":"2026-07-14","open":5215,"high":5480,"low":4700,"close":5455,"volume":6703,"rsi_14":28.32,"sma_20":6180.0,"sma_60":7011.42,"sma_120":7665.67},{"date":"2026-07-15","open":5455,"high":5685,"low":5150,"close":5470,"volume":5607,"rsi_14":28.57,"sma_20":6087.0,"sma_60":6977.33,"sma_120":7633.46},{"date":"2026-07-16","open":5470,"high":5545,"low":5280,"close":5455,"volume":1381,"rsi_14":54.15,"sma_20":5993.25,"sma_60":6943.33,"sma_120":7599.88},{"date":"2026-07-20","open":5615,"high":5615,"low":5000,"close":5405,"volume":3959,"rsi_14":50.0,"sma_20":5897.0,"sma_60":6909.75,"sma_120":7567.62},{"date":"2026-07-21","open":5295,"high":5800,"low":5030,"close":5620,"volume":17787,"rsi_14":49.77,"sma_20":5811.5,"sma_60":6879.75,"sma_120":7538.42},{"date":"2026-07-22","open":5650,"high":5990,"low":4800,"close":5785,"volume":32640,"rsi_14":43.3,"sma_20":5734.25,"sma_60":6852.83,"sma_120":7507.92},{"date":"2026-07-23","open":5785,"high":5990,"low":5550,"close":5840,"volume":16414,"rsi_14":46.37,"sma_20":5659.75,"sma_60":6819.0,"sma_120":7476.79},{"date":"2026-07-24","open":5945,"high":6150,"low":5555,"close":5840,"volume":55979,"rsi_14":45.95,"sma_20":5585.25,"sma_60":6781.42,"sma_120":7445.79},{"date":"2026-07-27","open":5840,"high":5980,"low":5505,"close":5840,"volume":5327,"rsi_14":57.7,"sma_20":5614.0,"sma_60":6748.83,"sma_120":7415.12},{"date":"2026-07-28","open":5825,"high":5825,"low":4760,"close":5055,"volume":20068,"rsi_14":36.02,"sma_20":5596.5,"sma_60":6705.67,"sma_120":7376.96},{"date":"2026-07-29","open":5055,"high":5055,"low":3545,"close":4250,"volume":33496,"rsi_14":30.04,"sma_20":5527.5,"sma_60":6648.75,"sma_120":7331.96},{"date":"2026-07-30","open":4575,"high":4580,"low":3890,"close":4325,"volume":10791,"rsi_14":32.23,"sma_20":5441.5,"sma_60":6592.5,"sma_120":7287.25},{"date":"2026-07-31","open":3915,"high":5500,"low":3915,"close":4345,"volume":28652,"rsi_14":29.92,"sma_20":5359.75,"sma_60":6534.67,"sma_120":7244.92},{"date":"2026-08-03","open":4345,"high":4595,"low":4255,"close":4255,"volume":9565,"rsi_14":31.16,"sma_20":5272.75,"sma_60":6480.67,"sma_120":7203.83},{"date":"2026-08-04","open":4245,"high":4285,"low":3900,"close":4120,"volume":14745,"rsi_14":22.47,"sma_20":5198.5,"sma_60":6425.33,"sma_120":7158.5},{"date":"2026-08-05","open":4050,"high":4165,"low":3705,"close":3935,"volume":22681,"rsi_14":20.42,"sma_20":5111.25,"sma_60":6373.17,"sma_120":7111.17},{"date":"2026-08-06","open":4045,"high":4045,"low":3880,"close":3995,"volume":4018,"rsi_14":22.35,"sma_20":5045.0,"sma_60":6317.58,"sma_120":7064.5},{"date":"2026-08-07","open":4075,"high":4125,"low":3915,"close":4025,"volume":3239,"rsi_14":23.66,"sma_20":4981.5,"sma_60":6262.5,"sma_120":7017.92},{"date":"2026-08-10","open":4025,"high":4945,"low":3705,"close":4720,"volume":34294,"rsi_14":35.48,"sma_20":4947.25,"sma_60":6219.0,"sma_120":6975.71},{"date":"2026-08-11","open":4715,"high":5150,"low":4550,"close":4745,"volume":11681,"rsi_14":32.43,"sma_20":4924.0,"sma_60":6175.92,"sma_120":6932.79},{"date":"2026-08-12","open":4745,"high":4975,"low":4630,"close":4955,"volume":19464,"rsi_14":35.79,"sma_20":4899.0,"sma_60":6136.33,"sma_120":6888.04},{"date":"2026-08-13","open":4965,"high":5250,"low":4600,"close":4655,"volume":33016,"rsi_14":32.65,"sma_20":4858.25,"sma_60":6091.75,"sma_120":6848.29},{"date":"2026-08-14","open":4900,"high":4900,"low":4565,"close":4740,"volume":3218,"rsi_14":34.29,"sma_20":4822.5,"sma_60":6048.58,"sma_120":6814.71},{"date":"2026-08-18","open":4740,"high":4900,"low":4570,"close":4575,"volume":2563,"rsi_14":41.67,"sma_20":4781.0,"sma_60":6002.67,"sma_120":6783.79},{"date":"2026-08-19","open":4620,"high":4625,"low":4255,"close":4615,"volume":12297,"rsi_14":58.63,"sma_20":4730.75,"sma_60":5957.42,"sma_120":6748.54},{"date":"2026-08-20","open":4575,"high":4715,"low":4500,"close":4575,"volume":4947,"rsi_14":56.01,"sma_20":4670.25,"sma_60":5911.5,"sma_120":6713.12},{"date":"2026-08-21","open":4575,"high":4765,"low":4150,"close":4600,"volume":11989,"rsi_14":56.12,"sma_20":4608.25,"sma_60":5866.0,"sma_120":6676.96},{"date":"2026-08-24","open":4600,"high":5385,"low":4270,"close":5200,"volume":34149,"rsi_14":68.21,"sma_20":4576.25,"sma_60":5830.5,"sma_120":6648.46},{"date":"2026-08-25","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":71.95,"sma_20":4544.25,"sma_60":5795.0,"sma_120":6620.25},{"date":"2026-08-26","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":77.8,"sma_20":4551.5,"sma_60":5759.5,"sma_120":6596.92},{"date":"2026-08-27","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":77.2,"sma_20":4599.0,"sma_60":5724.0,"sma_120":6576.83},{"date":"2026-08-28","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":76.89,"sma_20":4642.75,"sma_60":5688.5,"sma_120":6556.75},{"date":"2026-08-31","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":66.11,"sma_20":4685.5,"sma_60":5653.0,"sma_120":6535.75},{"date":"2026-09-01","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":65.53,"sma_20":4732.75,"sma_60":5617.5,"sma_120":6516.46},{"date":"2026-09-02","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":59.76,"sma_20":4786.75,"sma_60":5582.0,"sma_120":6497.17},{"date":"2026-09-03","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":78.53,"sma_20":4850.0,"sma_60":5546.5,"sma_120":6476.96},{"date":"2026-09-04","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":76.44,"sma_20":4910.25,"sma_60":5511.0,"sma_120":6456.42},{"date":"2026-09-07","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":94.33,"sma_20":4969.0,"sma_60":5475.5,"sma_120":6416.83},{"date":"2026-09-08","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":93.98,"sma_20":4993.0,"sma_60":5440.0,"sma_120":6393.79},{"date":"2026-09-09","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5015.75,"sma_60":5404.5,"sma_120":6374.33},{"date":"2026-09-10","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5028.0,"sma_60":5369.0,"sma_120":6353.62},{"date":"2026-09-11","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5055.25,"sma_60":5333.5,"sma_120":6332.29},{"date":"2026-09-14","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5078.25,"sma_60":5298.0,"sma_120":6309.25},{"date":"2026-09-15","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5109.5,"sma_60":5262.5,"sma_120":6286.04},{"date":"2026-09-16","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5138.75,"sma_60":5227.0,"sma_120":6273.79},{"date":"2026-09-17","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5170.0,"sma_60":5191.5,"sma_120":6262.17},{"date":"2026-09-18","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5156.0,"sma_120":6248.33},{"date":"2026-09-21","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5120.5,"sma_120":6235.12},{"date":"2026-09-22","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5119.42,"sma_120":6221.75},{"date":"2026-09-23","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5116.0,"sma_120":6209.96},{"date":"2026-09-28","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5108.83,"sma_120":6196.75},{"date":"2026-09-29","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5094.75,"sma_120":6183.54},{"date":"2026-09-30","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5081.75,"sma_120":6170.33},{"date":"2026-10-01","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5068.5,"sma_120":6156.96},{"date":"2026-10-02","open":5200,"high":5200,"low":5200,"close":5200,"volume":0,"rsi_14":100.0,"sma_20":5200.0,"sma_60":5061.75,"sma_120":6141.71},{"date":"2026-10-06","open":5220,"high":5430,"low":4575,"close":4990,"volume":28673,"rsi_14":0.0,"sma_20":5189.5,"sma_60":5050.25,"sma_120":6122.08},{"date":"2026-10-07","open":4990,"high":4990,"low":4740,"close":4885,"volume":7315,"rsi_14":0.0,"sma_20":5173.75,"sma_60":5043.0,"sma_120":6101.71},{"date":"2026-10-08","open":4880,"high":4880,"low":4660,"close":4690,"volume":2518,"rsi_14":0.0,"sma_20":5148.25,"sma_60":5032.92,"sma_120":6078.17},{"date":"2026-10-12","open":4690,"high":4690,"low":3900,"close":4010,"volume":7926,"rsi_14":0.0,"sma_20":5088.75,"sma_60":5009.67,"sma_120":6048.5},{"date":"2026-10-13","open":3995,"high":3995,"low":3500,"close":3535,"volume":8643,"rsi_14":0.0,"sma_20":5005.5,"sma_60":4981.75,"sma_120":6013.92},{"date":"2026-10-14","open":3430,"high":4595,"low":3300,"close":4595,"volume":127641,"rsi_14":38.9,"sma_20":4975.25,"sma_60":4967.42,"sma_120":5989.42},{"date":"2026-10-15","open":4730,"high":5190,"low":3525,"close":3540,"volume":202128,"rsi_14":28.04,"sma_20":4892.25,"sma_60":4935.25,"sma_120":5956.29},{"date":"2026-10-16","open":3745,"high":3980,"low":3400,"close":3650,"volume":58838,"rsi_14":30.08,"sma_20":4814.75,"sma_60":4905.17,"sma_120":5924.25},{"date":"2026-10-19","open":3550,"high":3585,"low":3340,"close":3360,"volume":26109,"rsi_14":27.99,"sma_20":4722.75,"sma_60":4871.08,"sma_120":5890.42},{"date":"2026-10-20","open":3300,"high":3520,"low":3205,"close":3390,"volume":13141,"rsi_14":28.5,"sma_20":4632.25,"sma_60":4833.92,"sma_120":5856.83},{"date":"2026-10-21","open":3565,"high":3565,"low":3265,"close":3435,"volume":10936,"rsi_14":29.26,"sma_20":4544.0,"sma_60":4794.75,"sma_120":5823.79},{"date":"2026-10-22","open":3435,"high":3600,"low":3310,"close":3350,"volume":7872,"rsi_14":28.69,"sma_20":4451.5,"sma_60":4753.25,"sma_120":5786.12},{"date":"2026-10-23","open":3420,"high":3540,"low":3200,"close":3230,"volume":22119,"rsi_14":27.91,"sma_20":4353.0,"sma_60":4709.75,"sma_120":5745.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":3495.11,"pbr":40.97,"ttm_eps":null,"close":21425.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1812.26,"pbr":34.01,"ttm_eps":null,"close":18630.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1736.76,"pbr":31.93,"ttm_eps":null,"close":17715.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1206.58,"pbr":22.21,"ttm_eps":null,"close":12295.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":976.76,"pbr":17.89,"ttm_eps":null,"close":9875.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2461.62,"pbr":20.49,"ttm_eps":null,"close":11545.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2131.97,"pbr":20.16,"ttm_eps":null,"close":11470.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2052.9,"pbr":17.5,"ttm_eps":null,"close":9895.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1486.52,"pbr":11.64,"ttm_eps":null,"close":6615.0}],"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":"씨엑스아이","phase":"above-fold","symbol_resolved":true}