{"status":"ok","report":{"price_analysis":{"current":20800.0,"change_1d":-4.2,"change_7d":-6.7,"change_30d":-16.8,"high_30d":26450.0,"low_30d":20250.0,"position_in_range":9.0,"support":20870.0,"resistance":25830.0},"summary":"DL우(000215)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 350.92억. 현재가 20,800원, 전일 대비 -4.1%, 30일 -16.8%. PER 2.7배 / ROE 2.9%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 519.00, 기관 순매수 212.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.7배입니다. ROE 2.9%입니다. 시가총액 350.92억. 매출 5.57조, 영업이익 4905.26억.","grade":"C","comment":"PER 2.73배, ROE 2.91%","per":2.73,"pbr":0.09,"roe":2.91,"eps":7610.066402394043,"revenue":5569062209515.0,"operating_income":490526062681.0,"net_income":172318812545.0,"market_cap":35091763200,"profit_margin":3.09,"roa":1.19,"operating_margin":8.81,"gross_margin":null,"debt_ratio":1.443925859852032,"total_assets":12842584053020.0,"total_equity":5254899202956.0,"total_debt":7587684850064.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-827.07)가 시그널선(-549.69)을 하회합니다(데드크로스). 현재가가 SMA20(23202)과 SMA60(23512) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20418~25987 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":23.25581395348837,"macd":-827.0650966974026,"macd_signal":-549.6929354336252,"sma_20":23202.5,"sma_60":23512.333333333332,"bb_upper":25987.185799152212,"bb_lower":20417.814200847788,"atr_14":1139.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -519.00, 기관 순매수 212.00. 30일 누적: 외국인 -1940.00, 기관 5300.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-519.0,"institutional_flow":212.0,"data":[{"date":"2026-10-23","foreign_net":-6.0,"institution_net":136.0,"retail_net":-130.0},{"date":"2026-10-22","foreign_net":-308.0,"institution_net":91.0,"retail_net":217.0},{"date":"2026-10-21","foreign_net":-191.0,"institution_net":53.0,"retail_net":138.0},{"date":"2026-10-20","foreign_net":-58.0,"institution_net":-31.0,"retail_net":89.0},{"date":"2026-10-19","foreign_net":44.0,"institution_net":-37.0,"retail_net":-7.0},{"date":"2026-10-16","foreign_net":119.0,"institution_net":68.0,"retail_net":-187.0},{"date":"2026-10-15","foreign_net":-25.0,"institution_net":-422.0,"retail_net":447.0},{"date":"2026-10-14","foreign_net":527.0,"institution_net":4.0,"retail_net":-531.0},{"date":"2026-10-13","foreign_net":433.0,"institution_net":-63.0,"retail_net":-370.0},{"date":"2026-10-12","foreign_net":-179.0,"institution_net":160.0,"retail_net":19.0},{"date":"2026-10-08","foreign_net":-662.0,"institution_net":29.0,"retail_net":633.0},{"date":"2026-10-07","foreign_net":-64.0,"institution_net":29.0,"retail_net":35.0},{"date":"2026-10-06","foreign_net":34.0,"institution_net":-23.0,"retail_net":-11.0},{"date":"2026-10-02","foreign_net":2.0,"institution_net":-22.0,"retail_net":20.0},{"date":"2026-10-01","foreign_net":4.0,"institution_net":-5.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":433.0,"institution_net":47.0,"retail_net":-480.0},{"date":"2026-09-29","foreign_net":-315.0,"institution_net":-42.0,"retail_net":357.0},{"date":"2026-09-28","foreign_net":113.0,"institution_net":33.0,"retail_net":-146.0},{"date":"2026-09-23","foreign_net":-221.0,"institution_net":-96.0,"retail_net":317.0},{"date":"2026-09-22","foreign_net":-67.0,"institution_net":-34.0,"retail_net":101.0},{"date":"2026-09-21","foreign_net":40.0,"institution_net":165.0,"retail_net":-205.0},{"date":"2026-09-18","foreign_net":-282.0,"institution_net":501.0,"retail_net":-219.0},{"date":"2026-09-17","foreign_net":69.0,"institution_net":363.0,"retail_net":-432.0},{"date":"2026-09-16","foreign_net":-321.0,"institution_net":-6.0,"retail_net":327.0},{"date":"2026-09-15","foreign_net":-124.0,"institution_net":-59.0,"retail_net":183.0},{"date":"2026-09-14","foreign_net":-59.0,"institution_net":733.0,"retail_net":-674.0},{"date":"2026-09-11","foreign_net":-721.0,"institution_net":1027.0,"retail_net":-306.0},{"date":"2026-09-10","foreign_net":-26.0,"institution_net":982.0,"retail_net":-956.0},{"date":"2026-09-09","foreign_net":164.0,"institution_net":1699.0,"retail_net":-1863.0},{"date":"2026-09-08","foreign_net":-293.0,"institution_net":20.0,"retail_net":273.0}],"periods":{"d1":{"foreign_net":-6.0,"institution_net":136.0,"retail_net":-130.0},"d3":{"foreign_net":-505.0,"institution_net":280.0,"retail_net":225.0},"d7":{"foreign_net":-425.0,"institution_net":-142.0,"retail_net":567.0},"d14":{"foreign_net":-334.0,"institution_net":-28.0,"retail_net":362.0},"d30":{"foreign_net":-1940.0,"institution_net":5300.0,"retail_net":-3360.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +30.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.0,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-89.2,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.3,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.8,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.4x","metrics":[{"name":"순차입금비율","value":1.44,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +30.0%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.44,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 30% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.73,"current_pbr":0.09,"per_5y_high":1.51,"per_5y_low":0.22,"per_5y_avg":0.74,"per_percentile":100.0,"pbr_5y_high":0.13,"pbr_5y_low":0.09,"pbr_5y_avg":0.11,"pbr_percentile":33.3,"per_5y_median":0.52,"pbr_5y_median":0.11,"history":[{"quarter":"2024-Q2","per":1.3,"pbr":0.13},{"quarter":"2024-Q3","per":0.36,"pbr":0.12},{"quarter":"2024-Q4","per":0.35,"pbr":0.09},{"quarter":"2025-Q1","per":0.52,"pbr":0.09},{"quarter":"2025-Q2","per":0.9,"pbr":0.12},{"quarter":"2025-Q3","per":1.51,"pbr":0.11},{"quarter":"2025-Q4","per":null,"pbr":0.11},{"quarter":"2026-Q1","per":null,"pbr":0.12},{"quarter":"2026-Q2","per":0.22,"pbr":0.09},{"quarter":"현재","per":2.73,"pbr":0.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":26172.4141,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":23090.5176,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":19900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":24300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":22800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":20450.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.3,"eps":20074.5,"close":26172.41,"source":"reported"},{"date":"2024-07","per":1.28,"eps":20074.5,"close":25793.1,"source":"reported"},{"date":"2024-08","per":1.17,"eps":20074.5,"close":23469.83,"source":"reported"},{"date":"2024-09","per":0.36,"eps":63382.11,"close":23090.52,"source":"reported"},{"date":"2024-10","per":0.35,"eps":63382.11,"close":22189.65,"source":"reported"},{"date":"2024-11","per":0.31,"eps":63382.11,"close":19724.14,"source":"reported"},{"date":"2024-12","per":0.35,"eps":56247.04,"close":19900.0,"source":"reported"},{"date":"2025-01","per":0.34,"eps":56247.04,"close":19210.0,"source":"reported"},{"date":"2025-02","per":0.34,"eps":56247.04,"close":19000.0,"source":"reported"},{"date":"2025-03","per":0.52,"eps":36347.99,"close":18900.0,"source":"reported"},{"date":"2025-04","per":0.54,"eps":36347.99,"close":19600.0,"source":"reported"},{"date":"2025-05","per":0.62,"eps":36347.99,"close":22400.0,"source":"reported"},{"date":"2025-06","per":0.9,"eps":27133.69,"close":24300.0,"source":"reported"},{"date":"2025-07","per":0.94,"eps":27133.69,"close":25600.0,"source":"reported"},{"date":"2025-08","per":0.84,"eps":27133.69,"close":22900.0,"source":"reported"},{"date":"2025-09","per":1.51,"eps":15134.68,"close":22800.0,"source":"reported"},{"date":"2025-10","per":1.7,"eps":15134.68,"close":25700.0,"source":"reported"},{"date":"2025-11","per":1.68,"eps":15134.68,"close":25400.0,"source":"reported"},{"date":"2026-06","per":0.22,"eps":91440.13,"close":20450.0,"source":"reported"},{"date":"2026-07","per":0.23,"eps":91440.13,"close":21150.0,"source":"reported"},{"date":"2026-08","per":0.26,"eps":91440.13,"close":23700.0,"source":"reported"},{"date":"2026-09","per":0.27,"eps":91440.13,"close":24300.0,"source":"reported"},{"date":"2026-10","per":0.22,"eps":91440.13,"close":20500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":0.71,"std":0.49,"upper_1sd":1.2,"lower_1sd":0.22,"current":0.22,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.7배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:51.116139+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02906221426152039,"dividend_yield":null,"eps":90574.49,"revenue":1667870966624.0,"operating_income":256506513552.0,"net_income":152719006559.0,"market_cap":null,"profit_margin":0.0915652407261002,"operating_margin":0.15379278054776888,"roa":0.011891610436693022,"gross_margin":null,"total_equity":5254899202956.0,"total_assets":12842584053020.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":44.31,"pbr":0.11,"roe":0.0024100847549860666,"dividend_yield":null,"eps":536.03,"revenue":1282759303536.0,"operating_income":112857143270.0,"net_income":12136765032.0,"market_cap":null,"profit_margin":0.009461451574386798,"operating_margin":0.0879799842097444,"roa":0.0009712838603665547,"gross_margin":null,"total_equity":5035824987852.0,"total_assets":12495590143359.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.11,"roe":-0.0035587906977844496,"dividend_yield":null,"eps":-773.48,"revenue":1230441976657.0,"operating_income":11779093629.0,"net_income":-17513078403.0,"market_cap":null,"profit_margin":-0.014233160713991127,"operating_margin":0.00957305899218648,"roa":-0.0014376022877864339,"gross_margin":null,"total_equity":4921075694028.0,"total_assets":12182144221519.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":21.53,"pbr":0.11,"roe":0.00510003825449712,"dividend_yield":null,"eps":1103.09,"revenue":1387989962698.0,"operating_income":109383312230.0,"net_income":24976119357.0,"market_cap":null,"profit_margin":0.017994452429937583,"operating_margin":0.07880699080660405,"roa":0.0020720972351257138,"gross_margin":null,"total_equity":4897241571664.0,"total_assets":12053546008175.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.12,"roe":-0.018639487052349298,"dividend_yield":null,"eps":-3722.95,"revenue":1321718752729.0,"operating_income":72031012101.0,"net_income":-84294998185.0,"market_cap":null,"profit_margin":-0.06377680426410921,"operating_margin":0.0544979875274335,"roa":-0.007072127461178376,"gross_margin":null,"total_equity":4522388301151.0,"total_assets":11919326772280.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":0.11,"roe":-0.004072491262160467,"dividend_yield":null,"eps":-859.74,"revenue":1386570600197.0,"operating_income":105352621600.0,"net_income":-19466337945.0,"market_cap":null,"profit_margin":-0.0140391970969486,"operating_margin":0.07598071211450164,"roa":-0.0015353280216157319,"gross_margin":null,"total_equity":4779958185760.0,"total_assets":12678943959164.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006557715087180429,"dividend_yield":null,"eps":18614.28,"revenue":1296824044789.0,"operating_income":-24029589001.0,"net_income":31385819370.0,"market_cap":null,"profit_margin":0.02420206464872159,"operating_margin":-0.018529567752508583,"roa":0.0025037917554919477,"gross_margin":null,"total_equity":4786090727143.0,"total_assets":12535315407584.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0048754707992862915,"dividend_yield":null,"eps":13102.1,"revenue":1422354415319.0,"operating_income":121398411718.0,"net_income":22091655616.0,"market_cap":null,"profit_margin":0.0155317517055307,"operating_margin":0.08535032507405915,"roa":0.0018556348610634613,"gross_margin":null,"total_equity":4531184069287.0,"total_assets":11905173846184.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.0019935820898610585,"dividend_yield":null,"eps":5491.35,"revenue":1492081109016.0,"operating_income":142802691384.0,"net_income":9259053739.0,"market_cap":null,"profit_margin":0.0062054627480044805,"operating_margin":0.09570705675522945,"roa":0.0007415676968618707,"gross_margin":null,"total_equity":4644430638743.0,"total_assets":12485783534237.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.006994979404478121,"dividend_yield":null,"eps":19039.31,"revenue":1404108929857.0,"operating_income":172346878857.0,"net_income":32102474161.0,"market_cap":null,"profit_margin":0.022863236233580143,"operating_margin":0.12274466403012799,"roa":0.0025551847760816393,"gross_margin":null,"total_equity":4589359354003.0,"total_assets":12563660546784.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.009576994810592963,"dividend_yield":null,"eps":25749.35,"revenue":1247167911300.0,"operating_income":76747883191.0,"net_income":43416359425.0,"market_cap":null,"profit_margin":0.03481195998680278,"operating_margin":0.06153773080242335,"roa":0.003582336872979935,"gross_margin":null,"total_equity":4533401164317.0,"total_assets":12119563559885.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.011020595045068249,"dividend_yield":null,"eps":-30205.51,"revenue":1264448646530.0,"operating_income":12008510103.0,"net_income":-50929955278.0,"market_cap":null,"profit_margin":-0.040278389650513696,"operating_margin":0.009497032667917913,"roa":-0.004141007137744277,"gross_margin":null,"total_equity":4621343500031.0,"total_assets":12298929604295.0}],"current_price":20800.0,"change_pct":-4.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":25942.0},{"date":"2017-01-11","close":26071.0},{"date":"2017-01-12","close":26286.0},{"date":"2017-01-13","close":25814.0},{"date":"2017-01-16","close":25341.0},{"date":"2017-01-17","close":25427.0},{"date":"2017-01-18","close":25427.0},{"date":"2017-01-19","close":25169.0},{"date":"2017-01-20","close":24869.0},{"date":"2017-01-23","close":24783.0},{"date":"2017-01-24","close":24998.0},{"date":"2017-01-25","close":24396.0},{"date":"2017-01-26","close":24740.0},{"date":"2017-01-31","close":24654.0},{"date":"2017-02-01","close":25126.0},{"date":"2017-02-02","close":24611.0},{"date":"2017-02-03","close":24267.0},{"date":"2017-02-06","close":24482.0},{"date":"2017-02-07","close":24439.0},{"date":"2017-02-08","close":24181.0},{"date":"2017-02-09","close":24224.0},{"date":"2017-02-10","close":24396.0},{"date":"2017-02-13","close":24439.0},{"date":"2017-02-14","close":24783.0},{"date":"2017-02-15","close":24525.0},{"date":"2017-02-16","close":24525.0},{"date":"2017-02-17","close":24396.0},{"date":"2017-02-20","close":24224.0},{"date":"2017-02-21","close":24869.0},{"date":"2017-02-22","close":25083.0},{"date":"2017-02-23","close":25384.0},{"date":"2017-02-24","close":24955.0},{"date":"2017-02-27","close":25083.0},{"date":"2017-02-28","close":25083.0},{"date":"2017-03-02","close":25083.0},{"date":"2017-03-03","close":24740.0},{"date":"2017-03-06","close":24396.0},{"date":"2017-03-07","close":24740.0},{"date":"2017-03-08","close":24955.0},{"date":"2017-03-09","close":24611.0},{"date":"2017-03-10","close":24697.0},{"date":"2017-03-13","close":25169.0},{"date":"2017-03-14","close":24912.0},{"date":"2017-03-15","close":24568.0},{"date":"2017-03-16","close":24783.0},{"date":"2017-03-17","close":24482.0},{"date":"2017-03-20","close":24267.0},{"date":"2017-03-21","close":24267.0},{"date":"2017-03-22","close":24139.0},{"date":"2017-03-23","close":24224.0},{"date":"2017-03-24","close":24310.0},{"date":"2017-03-27","close":24139.0},{"date":"2017-03-28","close":24267.0},{"date":"2017-03-29","close":24353.0},{"date":"2017-03-30","close":24139.0},{"date":"2017-03-31","close":24396.0},{"date":"2017-04-03","close":24310.0},{"date":"2017-04-04","close":24310.0},{"date":"2017-04-05","close":24353.0},{"date":"2017-04-06","close":24139.0},{"date":"2017-04-07","close":24224.0},{"date":"2017-04-10","close":24139.0},{"date":"2017-04-11","close":24139.0},{"date":"2017-04-12","close":23967.0},{"date":"2017-04-13","close":23924.0},{"date":"2017-04-14","close":24181.0},{"date":"2017-04-17","close":24224.0},{"date":"2017-04-18","close":24353.0},{"date":"2017-04-19","close":24310.0},{"date":"2017-04-20","close":24096.0},{"date":"2017-04-21","close":24053.0},{"date":"2017-04-24","close":24353.0},{"date":"2017-04-25","close":24353.0},{"date":"2017-04-26","close":24482.0},{"date":"2017-04-27","close":24396.0},{"date":"2017-04-28","close":24482.0},{"date":"2017-05-02","close":24611.0},{"date":"2017-05-04","close":24826.0},{"date":"2017-05-08","close":24568.0},{"date":"2017-05-10","close":24568.0},{"date":"2017-05-11","close":24396.0},{"date":"2017-05-12","close":24568.0},{"date":"2017-05-15","close":24740.0},{"date":"2017-05-16","close":24654.0},{"date":"2017-05-17","close":24654.0},{"date":"2017-05-18","close":24826.0},{"date":"2017-05-19","close":25513.0},{"date":"2017-05-22","close":26114.0},{"date":"2017-05-23","close":26114.0},{"date":"2017-05-24","close":25814.0},{"date":"2017-05-25","close":26802.0},{"date":"2017-05-26","close":27661.0},{"date":"2017-05-29","close":30152.0},{"date":"2017-05-30","close":30023.0},{"date":"2017-05-31","close":32557.0},{"date":"2017-06-01","close":33115.0},{"date":"2017-06-02","close":33416.0},{"date":"2017-06-05","close":32600.0},{"date":"2017-06-07","close":32557.0},{"date":"2017-06-08","close":31698.0},{"date":"2017-06-09","close":31483.0},{"date":"2017-06-12","close":31440.0},{"date":"2017-06-13","close":32299.0},{"date":"2017-06-14","close":32471.0},{"date":"2017-06-15","close":32471.0},{"date":"2017-06-16","close":31827.0},{"date":"2017-06-19","close":32042.0},{"date":"2017-06-20","close":31225.0},{"date":"2017-06-21","close":31054.0},{"date":"2017-06-22","close":30495.0},{"date":"2017-06-23","close":31268.0},{"date":"2017-06-26","close":31268.0},{"date":"2017-06-27","close":30667.0},{"date":"2017-06-28","close":30753.0},{"date":"2017-06-29","close":31268.0},{"date":"2017-06-30","close":31741.0},{"date":"2017-07-03","close":31741.0},{"date":"2017-07-04","close":31655.0},{"date":"2017-07-05","close":31655.0},{"date":"2017-07-06","close":31268.0},{"date":"2017-07-07","close":31354.0},{"date":"2017-07-10","close":31225.0},{"date":"2017-07-11","close":31225.0},{"date":"2017-07-12","close":30925.0},{"date":"2017-07-13","close":31784.0},{"date":"2017-07-14","close":31311.0},{"date":"2017-07-17","close":31827.0},{"date":"2017-07-18","close":31183.0},{"date":"2017-07-19","close":31440.0},{"date":"2017-07-20","close":31311.0},{"date":"2017-07-21","close":31655.0},{"date":"2017-07-24","close":33072.0},{"date":"2017-07-25","close":32901.0},{"date":"2017-07-26","close":32986.0},{"date":"2017-07-27","close":32213.0},{"date":"2017-07-28","close":32213.0},{"date":"2017-07-31","close":31784.0},{"date":"2017-08-01","close":32213.0},{"date":"2017-08-02","close":31913.0},{"date":"2017-08-03","close":30667.0},{"date":"2017-08-04","close":31225.0},{"date":"2017-08-07","close":31011.0},{"date":"2017-08-08","close":30839.0},{"date":"2017-08-09","close":31097.0},{"date":"2017-08-10","close":30366.0},{"date":"2017-08-11","close":29808.0},{"date":"2017-08-14","close":30238.0},{"date":"2017-08-16","close":29980.0},{"date":"2017-08-17","close":30238.0},{"date":"2017-08-18","close":30323.0},{"date":"2017-08-21","close":30152.0},{"date":"2017-08-22","close":29722.0},{"date":"2017-08-23","close":29722.0},{"date":"2017-08-24","close":29464.0},{"date":"2017-08-25","close":29808.0},{"date":"2017-08-28","close":29336.0},{"date":"2017-08-29","close":29336.0},{"date":"2017-08-30","close":28863.0},{"date":"2017-08-31","close":28863.0},{"date":"2017-09-01","close":29164.0},{"date":"2017-09-04","close":29593.0},{"date":"2017-09-05","close":29550.0},{"date":"2017-09-06","close":29507.0},{"date":"2017-09-07","close":29422.0},{"date":"2017-09-08","close":29422.0},{"date":"2017-09-11","close":28820.0},{"date":"2017-09-12","close":28863.0},{"date":"2017-09-13","close":28348.0},{"date":"2017-09-14","close":28219.0},{"date":"2017-09-15","close":27875.0},{"date":"2017-09-18","close":27532.0},{"date":"2017-09-19","close":27875.0},{"date":"2017-09-20","close":27746.0},{"date":"2017-09-21","close":27360.0},{"date":"2017-09-22","close":27016.0},{"date":"2017-09-25","close":26071.0},{"date":"2017-09-26","close":26501.0},{"date":"2017-09-27","close":26630.0},{"date":"2017-09-28","close":26887.0},{"date":"2017-09-29","close":27446.0},{"date":"2017-10-10","close":27746.0},{"date":"2017-10-11","close":27403.0},{"date":"2017-10-12","close":27789.0},{"date":"2017-10-13","close":27918.0},{"date":"2017-10-16","close":28047.0},{"date":"2017-10-17","close":27875.0},{"date":"2017-10-18","close":28004.0},{"date":"2017-10-19","close":27918.0},{"date":"2017-10-20","close":28090.0},{"date":"2017-10-23","close":27403.0},{"date":"2017-10-24","close":28391.0},{"date":"2017-10-25","close":28090.0},{"date":"2017-10-26","close":28262.0},{"date":"2017-10-27","close":28691.0},{"date":"2017-10-30","close":28004.0},{"date":"2017-10-31","close":28047.0},{"date":"2017-11-01","close":28176.0},{"date":"2017-11-02","close":28648.0},{"date":"2017-11-03","close":30882.0},{"date":"2017-11-06","close":31011.0},{"date":"2017-11-07","close":31784.0},{"date":"2017-11-08","close":31140.0},{"date":"2017-11-09","close":30796.0},{"date":"2017-11-10","close":30925.0},{"date":"2017-11-13","close":30667.0},{"date":"2017-11-14","close":30839.0},{"date":"2017-11-15","close":28777.0},{"date":"2017-11-16","close":29422.0},{"date":"2017-11-17","close":29379.0},{"date":"2017-11-20","close":29078.0},{"date":"2017-11-21","close":28777.0},{"date":"2017-11-22","close":28777.0},{"date":"2017-11-23","close":29035.0},{"date":"2017-11-24","close":28906.0},{"date":"2017-11-27","close":28691.0},{"date":"2017-11-28","close":29207.0},{"date":"2017-11-29","close":28949.0},{"date":"2017-11-30","close":28906.0},{"date":"2017-12-01","close":29035.0},{"date":"2017-12-04","close":29035.0},{"date":"2017-12-05","close":29507.0},{"date":"2017-12-06","close":29078.0},{"date":"2017-12-07","close":28734.0},{"date":"2017-12-08","close":28434.0},{"date":"2017-12-11","close":28477.0},{"date":"2017-12-12","close":28434.0},{"date":"2017-12-13","close":28734.0},{"date":"2017-12-14","close":28949.0},{"date":"2017-12-15","close":29035.0},{"date":"2017-12-18","close":28777.0},{"date":"2017-12-19","close":28777.0},{"date":"2017-12-20","close":28691.0},{"date":"2017-12-21","close":28734.0},{"date":"2017-12-22","close":28777.0},{"date":"2017-12-26","close":28734.0},{"date":"2017-12-27","close":28133.0},{"date":"2017-12-28","close":28434.0},{"date":"2018-01-02","close":28348.0},{"date":"2018-01-03","close":28605.0},{"date":"2018-01-04","close":29464.0},{"date":"2018-01-05","close":29464.0},{"date":"2018-01-08","close":29722.0},{"date":"2018-01-09","close":29078.0},{"date":"2018-01-10","close":29765.0},{"date":"2018-01-11","close":29207.0},{"date":"2018-01-12","close":28949.0},{"date":"2018-01-15","close":28820.0},{"date":"2018-01-16","close":28691.0},{"date":"2018-01-17","close":28949.0},{"date":"2018-01-18","close":28691.0},{"date":"2018-01-19","close":29035.0},{"date":"2018-01-22","close":28820.0},{"date":"2018-01-23","close":29164.0},{"date":"2018-01-24","close":28863.0},{"date":"2018-01-25","close":29379.0},{"date":"2018-01-26","close":27360.0},{"date":"2018-01-29","close":27489.0},{"date":"2018-01-30","close":27532.0},{"date":"2018-01-31","close":27575.0},{"date":"2018-02-01","close":27618.0},{"date":"2018-02-02","close":26802.0},{"date":"2018-02-05","close":26930.0},{"date":"2018-02-06","close":26415.0},{"date":"2018-02-07","close":26200.0},{"date":"2018-02-08","close":26028.0},{"date":"2018-02-09","close":26157.0},{"date":"2018-02-12","close":26114.0},{"date":"2018-02-13","close":26028.0},{"date":"2018-02-14","close":25470.0},{"date":"2018-02-19","close":25685.0},{"date":"2018-02-20","close":25599.0},{"date":"2018-02-21","close":26071.0},{"date":"2018-02-22","close":25599.0},{"date":"2018-02-23","close":26329.0},{"date":"2018-02-26","close":27145.0},{"date":"2018-02-27","close":26630.0},{"date":"2018-02-28","close":26630.0},{"date":"2018-03-02","close":26286.0},{"date":"2018-03-05","close":25513.0},{"date":"2018-03-06","close":25642.0},{"date":"2018-03-07","close":25255.0},{"date":"2018-03-08","close":25298.0},{"date":"2018-03-09","close":25771.0},{"date":"2018-03-12","close":26157.0},{"date":"2018-03-13","close":25513.0},{"date":"2018-03-14","close":25427.0},{"date":"2018-03-15","close":25513.0},{"date":"2018-03-16","close":25470.0},{"date":"2018-03-19","close":25255.0},{"date":"2018-03-20","close":25384.0},{"date":"2018-03-21","close":25169.0},{"date":"2018-03-22","close":24998.0},{"date":"2018-03-23","close":24396.0},{"date":"2018-03-26","close":24654.0},{"date":"2018-03-27","close":25212.0},{"date":"2018-03-28","close":25041.0},{"date":"2018-03-29","close":24482.0},{"date":"2018-03-30","close":24697.0},{"date":"2018-04-02","close":24912.0},{"date":"2018-04-03","close":24783.0},{"date":"2018-04-04","close":24740.0},{"date":"2018-04-05","close":25470.0},{"date":"2018-04-06","close":25814.0},{"date":"2018-04-09","close":26716.0},{"date":"2018-04-10","close":26630.0},{"date":"2018-04-11","close":26372.0},{"date":"2018-04-12","close":26887.0},{"date":"2018-04-13","close":27145.0},{"date":"2018-04-16","close":26544.0},{"date":"2018-04-17","close":26630.0},{"date":"2018-04-18","close":27274.0},{"date":"2018-04-19","close":27489.0},{"date":"2018-04-20","close":27317.0},{"date":"2018-04-23","close":28090.0},{"date":"2018-04-24","close":28176.0},{"date":"2018-04-25","close":28563.0},{"date":"2018-04-26","close":28348.0},{"date":"2018-04-27","close":27875.0},{"date":"2018-04-30","close":28992.0},{"date":"2018-05-02","close":29422.0},{"date":"2018-05-03","close":28992.0},{"date":"2018-05-04","close":29765.0},{"date":"2018-05-08","close":28863.0},{"date":"2018-05-09","close":28691.0},{"date":"2018-05-10","close":29250.0},{"date":"2018-05-11","close":29207.0},{"date":"2018-05-14","close":30667.0},{"date":"2018-05-15","close":30710.0},{"date":"2018-05-16","close":29507.0},{"date":"2018-05-17","close":29464.0},{"date":"2018-05-18","close":30409.0},{"date":"2018-05-21","close":30581.0},{"date":"2018-05-23","close":30238.0},{"date":"2018-05-24","close":29636.0},{"date":"2018-05-25","close":28563.0},{"date":"2018-05-28","close":31440.0},{"date":"2018-05-29","close":29722.0},{"date":"2018-05-30","close":29679.0},{"date":"2018-05-31","close":29679.0},{"date":"2018-06-01","close":29593.0},{"date":"2018-06-04","close":29464.0},{"date":"2018-06-05","close":29937.0},{"date":"2018-06-07","close":29937.0},{"date":"2018-06-08","close":29765.0},{"date":"2018-06-11","close":29894.0},{"date":"2018-06-12","close":29851.0},{"date":"2018-06-14","close":28734.0},{"date":"2018-06-15","close":28348.0},{"date":"2018-06-18","close":27875.0},{"date":"2018-06-19","close":27403.0},{"date":"2018-06-20","close":27575.0},{"date":"2018-06-21","close":27403.0},{"date":"2018-06-22","close":27575.0},{"date":"2018-06-25","close":28605.0},{"date":"2018-06-26","close":28648.0},{"date":"2018-06-27","close":27317.0},{"date":"2018-06-28","close":26458.0},{"date":"2018-06-29","close":27145.0},{"date":"2018-07-02","close":25900.0},{"date":"2018-07-03","close":26930.0},{"date":"2018-07-04","close":26544.0},{"date":"2018-07-05","close":26114.0},{"date":"2018-07-06","close":26802.0},{"date":"2018-07-09","close":26329.0},{"date":"2018-07-10","close":26372.0},{"date":"2018-07-11","close":26501.0},{"date":"2018-07-12","close":26372.0},{"date":"2018-07-13","close":26501.0},{"date":"2018-07-16","close":26372.0},{"date":"2018-07-17","close":27016.0},{"date":"2018-07-18","close":26501.0},{"date":"2018-07-19","close":26458.0},{"date":"2018-07-20","close":26458.0},{"date":"2018-07-23","close":26458.0},{"date":"2018-07-24","close":26716.0},{"date":"2018-07-25","close":26544.0},{"date":"2018-07-26","close":26716.0},{"date":"2018-07-27","close":26458.0},{"date":"2018-07-30","close":26716.0},{"date":"2018-07-31","close":26630.0},{"date":"2018-08-01","close":26930.0},{"date":"2018-08-02","close":26973.0},{"date":"2018-08-03","close":27618.0},{"date":"2018-08-06","close":27317.0},{"date":"2018-08-07","close":27317.0},{"date":"2018-08-08","close":26973.0},{"date":"2018-08-09","close":26973.0},{"date":"2018-08-10","close":27231.0},{"date":"2018-08-13","close":27059.0},{"date":"2018-08-14","close":26973.0},{"date":"2018-08-16","close":26630.0},{"date":"2018-08-17","close":27059.0},{"date":"2018-08-20","close":27403.0},{"date":"2018-08-21","close":27489.0},{"date":"2018-08-22","close":27618.0},{"date":"2018-08-23","close":27231.0},{"date":"2018-08-24","close":27231.0},{"date":"2018-08-27","close":26673.0},{"date":"2018-08-28","close":27403.0},{"date":"2018-08-29","close":27875.0},{"date":"2018-08-30","close":28133.0},{"date":"2018-08-31","close":28047.0},{"date":"2018-09-03","close":27875.0},{"date":"2018-09-04","close":27961.0},{"date":"2018-09-05","close":27317.0},{"date":"2018-09-06","close":27403.0},{"date":"2018-09-07","close":27360.0},{"date":"2018-09-10","close":28004.0},{"date":"2018-09-11","close":27875.0},{"date":"2018-09-12","close":27703.0},{"date":"2018-09-13","close":27661.0},{"date":"2018-09-14","close":27875.0},{"date":"2018-09-17","close":27832.0},{"date":"2018-09-18","close":27832.0},{"date":"2018-09-19","close":27746.0},{"date":"2018-09-20","close":27661.0},{"date":"2018-09-21","close":27188.0},{"date":"2018-09-27","close":27661.0},{"date":"2018-09-28","close":27832.0},{"date":"2018-10-01","close":27832.0},{"date":"2018-10-02","close":28949.0},{"date":"2018-10-04","close":29464.0},{"date":"2018-10-05","close":29464.0},{"date":"2018-10-08","close":29550.0},{"date":"2018-10-10","close":28820.0},{"date":"2018-10-11","close":27231.0},{"date":"2018-10-12","close":27789.0},{"date":"2018-10-15","close":27575.0},{"date":"2018-10-16","close":27618.0},{"date":"2018-10-17","close":27746.0},{"date":"2018-10-18","close":27575.0},{"date":"2018-10-19","close":27703.0},{"date":"2018-10-22","close":28090.0},{"date":"2018-10-23","close":28004.0},{"date":"2018-10-24","close":27703.0},{"date":"2018-10-25","close":27145.0},{"date":"2018-10-26","close":26544.0},{"date":"2018-10-29","close":25985.0},{"date":"2018-10-30","close":26286.0},{"date":"2018-10-31","close":26071.0},{"date":"2018-11-01","close":25599.0},{"date":"2018-11-02","close":27016.0},{"date":"2018-11-05","close":26157.0},{"date":"2018-11-06","close":26415.0},{"date":"2018-11-07","close":26415.0},{"date":"2018-11-08","close":26544.0},{"date":"2018-11-09","close":26415.0},{"date":"2018-11-12","close":26887.0},{"date":"2018-11-13","close":27016.0},{"date":"2018-11-14","close":27317.0},{"date":"2018-11-15","close":29507.0},{"date":"2018-11-16","close":30882.0},{"date":"2018-11-19","close":31354.0},{"date":"2018-11-20","close":31183.0},{"date":"2018-11-21","close":30581.0},{"date":"2018-11-22","close":30624.0},{"date":"2018-11-23","close":30667.0},{"date":"2018-11-26","close":30882.0},{"date":"2018-11-27","close":31397.0},{"date":"2018-11-28","close":33545.0},{"date":"2018-11-29","close":33760.0},{"date":"2018-11-30","close":33674.0},{"date":"2018-12-03","close":33888.0},{"date":"2018-12-04","close":33803.0},{"date":"2018-12-05","close":33244.0},{"date":"2018-12-06","close":33072.0},{"date":"2018-12-07","close":33287.0},{"date":"2018-12-10","close":33287.0},{"date":"2018-12-11","close":32944.0},{"date":"2018-12-12","close":34189.0},{"date":"2018-12-13","close":35606.0},{"date":"2018-12-14","close":36594.0},{"date":"2018-12-17","close":36337.0},{"date":"2018-12-18","close":36251.0},{"date":"2018-12-19","close":35220.0},{"date":"2018-12-20","close":35435.0},{"date":"2018-12-21","close":34404.0},{"date":"2018-12-24","close":33931.0},{"date":"2018-12-26","close":34318.0},{"date":"2018-12-27","close":34662.0},{"date":"2018-12-28","close":33373.0},{"date":"2019-01-02","close":32170.0},{"date":"2019-01-03","close":31784.0},{"date":"2019-01-04","close":31784.0},{"date":"2019-01-07","close":31354.0},{"date":"2019-01-08","close":31140.0},{"date":"2019-01-09","close":31999.0},{"date":"2019-01-10","close":31784.0},{"date":"2019-01-11","close":31956.0},{"date":"2019-01-14","close":31999.0},{"date":"2019-01-15","close":32213.0},{"date":"2019-01-16","close":33502.0},{"date":"2019-01-17","close":33931.0},{"date":"2019-01-18","close":34146.0},{"date":"2019-01-21","close":34318.0},{"date":"2019-01-22","close":34790.0},{"date":"2019-01-23","close":34619.0},{"date":"2019-01-24","close":35306.0},{"date":"2019-01-25","close":35220.0},{"date":"2019-01-28","close":34876.0},{"date":"2019-01-29","close":34146.0},{"date":"2019-01-30","close":35048.0},{"date":"2019-01-31","close":35134.0},{"date":"2019-02-01","close":33674.0},{"date":"2019-02-07","close":33545.0},{"date":"2019-02-08","close":33502.0},{"date":"2019-02-11","close":33287.0},{"date":"2019-02-12","close":33287.0},{"date":"2019-02-13","close":33588.0},{"date":"2019-02-14","close":33373.0},{"date":"2019-02-15","close":33115.0},{"date":"2019-02-18","close":32858.0},{"date":"2019-02-19","close":32772.0},{"date":"2019-02-20","close":33244.0},{"date":"2019-02-21","close":33158.0},{"date":"2019-02-22","close":33287.0},{"date":"2019-02-25","close":32729.0},{"date":"2019-02-26","close":32514.0},{"date":"2019-02-27","close":32170.0},{"date":"2019-02-28","close":32213.0},{"date":"2019-03-04","close":31999.0},{"date":"2019-03-05","close":31870.0},{"date":"2019-03-06","close":31956.0},{"date":"2019-03-07","close":31827.0},{"date":"2019-03-08","close":31268.0},{"date":"2019-03-11","close":31526.0},{"date":"2019-03-12","close":31397.0},{"date":"2019-03-13","close":31569.0},{"date":"2019-03-14","close":31956.0},{"date":"2019-03-15","close":32428.0},{"date":"2019-03-18","close":32385.0},{"date":"2019-03-19","close":32686.0},{"date":"2019-03-20","close":32428.0},{"date":"2019-03-21","close":32385.0},{"date":"2019-03-22","close":32428.0},{"date":"2019-03-25","close":32170.0},{"date":"2019-03-26","close":32127.0},{"date":"2019-03-27","close":32643.0},{"date":"2019-03-28","close":32471.0},{"date":"2019-03-29","close":33072.0},{"date":"2019-04-01","close":33373.0},{"date":"2019-04-02","close":33330.0},{"date":"2019-04-03","close":33115.0},{"date":"2019-04-04","close":33502.0},{"date":"2019-04-05","close":33459.0},{"date":"2019-04-08","close":33588.0},{"date":"2019-04-09","close":33545.0},{"date":"2019-04-10","close":33115.0},{"date":"2019-04-11","close":33115.0},{"date":"2019-04-12","close":33931.0},{"date":"2019-04-15","close":35134.0},{"date":"2019-04-16","close":35005.0},{"date":"2019-04-17","close":35392.0},{"date":"2019-04-18","close":34919.0},{"date":"2019-04-19","close":35564.0},{"date":"2019-04-22","close":35649.0},{"date":"2019-04-23","close":35478.0},{"date":"2019-04-24","close":34790.0},{"date":"2019-04-25","close":34361.0},{"date":"2019-04-26","close":34576.0},{"date":"2019-04-29","close":35091.0},{"date":"2019-04-30","close":35306.0},{"date":"2019-05-02","close":35864.0},{"date":"2019-05-03","close":36594.0},{"date":"2019-05-07","close":36938.0},{"date":"2019-05-08","close":36852.0},{"date":"2019-05-09","close":35907.0},{"date":"2019-05-10","close":36122.0},{"date":"2019-05-13","close":35606.0},{"date":"2019-05-14","close":35564.0},{"date":"2019-05-15","close":36723.0},{"date":"2019-05-16","close":36852.0},{"date":"2019-05-17","close":37453.0},{"date":"2019-05-20","close":36895.0},{"date":"2019-05-21","close":37282.0},{"date":"2019-05-22","close":37410.0},{"date":"2019-05-23","close":37239.0},{"date":"2019-05-24","close":36938.0},{"date":"2019-05-27","close":36852.0},{"date":"2019-05-28","close":36895.0},{"date":"2019-05-29","close":36594.0},{"date":"2019-05-30","close":37367.0},{"date":"2019-05-31","close":36852.0},{"date":"2019-06-03","close":37668.0},{"date":"2019-06-04","close":39000.0},{"date":"2019-06-05","close":39945.0},{"date":"2019-06-07","close":39945.0},{"date":"2019-06-10","close":39945.0},{"date":"2019-06-11","close":40202.0},{"date":"2019-06-12","close":40202.0},{"date":"2019-06-13","close":41233.0},{"date":"2019-06-14","close":39644.0},{"date":"2019-06-17","close":39515.0},{"date":"2019-06-18","close":39773.0},{"date":"2019-06-19","close":41018.0},{"date":"2019-06-20","close":40804.0},{"date":"2019-06-21","close":40460.0},{"date":"2019-06-24","close":40374.0},{"date":"2019-06-25","close":40288.0},{"date":"2019-06-26","close":39515.0},{"date":"2019-06-27","close":40159.0},{"date":"2019-06-28","close":39515.0},{"date":"2019-07-01","close":39043.0},{"date":"2019-07-02","close":39000.0},{"date":"2019-07-03","close":38098.0},{"date":"2019-07-04","close":39128.0},{"date":"2019-07-05","close":38312.0},{"date":"2019-07-08","close":38055.0},{"date":"2019-07-09","close":37797.0},{"date":"2019-07-10","close":37196.0},{"date":"2019-07-11","close":37325.0},{"date":"2019-07-12","close":36895.0},{"date":"2019-07-15","close":36981.0},{"date":"2019-07-16","close":37367.0},{"date":"2019-07-17","close":36680.0},{"date":"2019-07-18","close":35778.0},{"date":"2019-07-19","close":36594.0},{"date":"2019-07-22","close":36208.0},{"date":"2019-07-23","close":36508.0},{"date":"2019-07-24","close":36466.0},{"date":"2019-07-25","close":36723.0},{"date":"2019-07-26","close":35993.0},{"date":"2019-07-29","close":35435.0},{"date":"2019-07-30","close":36294.0},{"date":"2019-07-31","close":36337.0},{"date":"2019-08-01","close":35349.0},{"date":"2019-08-02","close":35134.0},{"date":"2019-08-05","close":34705.0},{"date":"2019-08-06","close":33674.0},{"date":"2019-08-07","close":33674.0},{"date":"2019-08-08","close":34490.0},{"date":"2019-08-09","close":34533.0},{"date":"2019-08-12","close":34361.0},{"date":"2019-08-13","close":32986.0},{"date":"2019-08-14","close":31956.0},{"date":"2019-08-16","close":32170.0},{"date":"2019-08-19","close":33072.0},{"date":"2019-08-20","close":33674.0},{"date":"2019-08-21","close":34662.0},{"date":"2019-08-22","close":33888.0},{"date":"2019-08-23","close":33674.0},{"date":"2019-08-26","close":33373.0},{"date":"2019-08-27","close":33330.0},{"date":"2019-08-28","close":33631.0},{"date":"2019-08-29","close":33760.0},{"date":"2019-08-30","close":34833.0},{"date":"2019-09-02","close":34619.0},{"date":"2019-09-03","close":34747.0},{"date":"2019-09-04","close":34189.0},{"date":"2019-09-05","close":34404.0},{"date":"2019-09-06","close":35134.0},{"date":"2019-09-09","close":35134.0},{"date":"2019-09-10","close":35435.0},{"date":"2019-09-11","close":35692.0},{"date":"2019-09-16","close":36766.0},{"date":"2019-09-17","close":36294.0},{"date":"2019-09-18","close":36079.0},{"date":"2019-09-19","close":36036.0},{"date":"2019-09-20","close":36508.0},{"date":"2019-09-23","close":36380.0},{"date":"2019-09-24","close":36036.0},{"date":"2019-09-25","close":35735.0},{"date":"2019-09-26","close":35735.0},{"date":"2019-09-27","close":37625.0},{"date":"2019-09-30","close":37410.0},{"date":"2019-10-01","close":36337.0},{"date":"2019-10-02","close":35091.0},{"date":"2019-10-04","close":34490.0},{"date":"2019-10-07","close":34447.0},{"date":"2019-10-08","close":34318.0},{"date":"2019-10-10","close":33674.0},{"date":"2019-10-11","close":34189.0},{"date":"2019-10-14","close":35048.0},{"date":"2019-10-15","close":35048.0},{"date":"2019-10-16","close":35349.0},{"date":"2019-10-17","close":35349.0},{"date":"2019-10-18","close":35564.0},{"date":"2019-10-21","close":34962.0},{"date":"2019-10-22","close":35606.0},{"date":"2019-10-23","close":34576.0},{"date":"2019-10-24","close":34576.0},{"date":"2019-10-25","close":33888.0},{"date":"2019-10-28","close":34017.0},{"date":"2019-10-29","close":33760.0},{"date":"2019-10-30","close":33674.0},{"date":"2019-10-31","close":33760.0},{"date":"2019-11-01","close":33931.0},{"date":"2019-11-04","close":34103.0},{"date":"2019-11-05","close":34189.0},{"date":"2019-11-06","close":34146.0},{"date":"2019-11-07","close":34275.0},{"date":"2019-11-08","close":34189.0},{"date":"2019-11-11","close":33974.0},{"date":"2019-11-12","close":34017.0},{"date":"2019-11-13","close":34017.0},{"date":"2019-11-14","close":33803.0},{"date":"2019-11-15","close":34919.0},{"date":"2019-11-18","close":34490.0},{"date":"2019-11-19","close":34404.0},{"date":"2019-11-20","close":34747.0},{"date":"2019-11-21","close":33674.0},{"date":"2019-11-22","close":34146.0},{"date":"2019-11-25","close":34747.0},{"date":"2019-11-26","close":34662.0},{"date":"2019-11-27","close":34533.0},{"date":"2019-11-28","close":34576.0},{"date":"2019-11-29","close":34275.0},{"date":"2019-12-02","close":33803.0},{"date":"2019-12-03","close":33373.0},{"date":"2019-12-04","close":32815.0},{"date":"2019-12-05","close":32986.0},{"date":"2019-12-06","close":32643.0},{"date":"2019-12-09","close":32772.0},{"date":"2019-12-10","close":33330.0},{"date":"2019-12-11","close":33974.0},{"date":"2019-12-12","close":34275.0},{"date":"2019-12-13","close":35521.0},{"date":"2019-12-16","close":35435.0},{"date":"2019-12-17","close":35478.0},{"date":"2019-12-18","close":35392.0},{"date":"2019-12-19","close":35349.0},{"date":"2019-12-20","close":35735.0},{"date":"2019-12-23","close":35735.0},{"date":"2019-12-24","close":35606.0},{"date":"2019-12-26","close":35950.0},{"date":"2019-12-27","close":35091.0},{"date":"2019-12-30","close":35478.0},{"date":"2020-01-02","close":34790.0},{"date":"2020-01-03","close":34747.0},{"date":"2020-01-06","close":34275.0},{"date":"2020-01-07","close":34490.0},{"date":"2020-01-08","close":33760.0},{"date":"2020-01-09","close":33803.0},{"date":"2020-01-10","close":33803.0},{"date":"2020-01-13","close":34490.0},{"date":"2020-01-14","close":34619.0},{"date":"2020-01-15","close":34962.0},{"date":"2020-01-16","close":34705.0},{"date":"2020-01-17","close":34790.0},{"date":"2020-01-20","close":35478.0},{"date":"2020-01-21","close":35392.0},{"date":"2020-01-22","close":35349.0},{"date":"2020-01-23","close":34576.0},{"date":"2020-01-28","close":33717.0},{"date":"2020-01-29","close":34103.0},{"date":"2020-01-30","close":33845.0},{"date":"2020-01-31","close":33244.0},{"date":"2020-02-03","close":32643.0},{"date":"2020-02-04","close":33674.0},{"date":"2020-02-05","close":33803.0},{"date":"2020-02-06","close":33931.0},{"date":"2020-02-07","close":33674.0},{"date":"2020-02-10","close":32858.0},{"date":"2020-02-11","close":32815.0},{"date":"2020-02-12","close":32901.0},{"date":"2020-02-13","close":32600.0},{"date":"2020-02-14","close":32256.0},{"date":"2020-02-17","close":31956.0},{"date":"2020-02-18","close":31784.0},{"date":"2020-02-19","close":31526.0},{"date":"2020-02-20","close":30925.0},{"date":"2020-02-21","close":30452.0},{"date":"2020-02-24","close":29250.0},{"date":"2020-02-25","close":30109.0},{"date":"2020-02-26","close":29980.0},{"date":"2020-02-27","close":29765.0},{"date":"2020-02-28","close":28992.0},{"date":"2020-03-02","close":29164.0},{"date":"2020-03-03","close":29164.0},{"date":"2020-03-04","close":29808.0},{"date":"2020-03-05","close":30667.0},{"date":"2020-03-06","close":30023.0},{"date":"2020-03-09","close":28391.0},{"date":"2020-03-10","close":28520.0},{"date":"2020-03-11","close":28176.0},{"date":"2020-03-12","close":26200.0},{"date":"2020-03-13","close":25341.0},{"date":"2020-03-16","close":24224.0},{"date":"2020-03-17","close":23151.0},{"date":"2020-03-18","close":22077.0},{"date":"2020-03-19","close":19715.0},{"date":"2020-03-20","close":22378.0},{"date":"2020-03-23","close":21089.0},{"date":"2020-03-24","close":22249.0},{"date":"2020-03-25","close":23022.0},{"date":"2020-03-26","close":23795.0},{"date":"2020-03-27","close":23623.0},{"date":"2020-03-30","close":26415.0},{"date":"2020-03-31","close":28477.0},{"date":"2020-04-01","close":26071.0},{"date":"2020-04-02","close":28863.0},{"date":"2020-04-03","close":28133.0},{"date":"2020-04-06","close":27746.0},{"date":"2020-04-07","close":26973.0},{"date":"2020-04-08","close":26372.0},{"date":"2020-04-09","close":26458.0},{"date":"2020-04-10","close":26544.0},{"date":"2020-04-13","close":26243.0},{"date":"2020-04-14","close":26930.0},{"date":"2020-04-16","close":26673.0},{"date":"2020-04-17","close":27918.0},{"date":"2020-04-20","close":28820.0},{"date":"2020-04-21","close":27961.0},{"date":"2020-04-22","close":28992.0},{"date":"2020-04-23","close":28949.0},{"date":"2020-04-24","close":28477.0},{"date":"2020-04-27","close":28820.0},{"date":"2020-04-28","close":30495.0},{"date":"2020-04-29","close":30323.0},{"date":"2020-05-04","close":29593.0},{"date":"2020-05-06","close":29593.0},{"date":"2020-05-07","close":29422.0},{"date":"2020-05-08","close":29422.0},{"date":"2020-05-11","close":29636.0},{"date":"2020-05-12","close":29550.0},{"date":"2020-05-13","close":29379.0},{"date":"2020-05-14","close":28434.0},{"date":"2020-05-15","close":28734.0},{"date":"2020-05-18","close":29336.0},{"date":"2020-05-19","close":29679.0},{"date":"2020-05-20","close":30323.0},{"date":"2020-05-21","close":31097.0},{"date":"2020-05-22","close":30968.0},{"date":"2020-05-25","close":30796.0},{"date":"2020-05-26","close":31440.0},{"date":"2020-05-27","close":32643.0},{"date":"2020-05-28","close":32471.0},{"date":"2020-05-29","close":34275.0},{"date":"2020-06-01","close":34619.0},{"date":"2020-06-02","close":35220.0},{"date":"2020-06-03","close":34404.0},{"date":"2020-06-04","close":34103.0},{"date":"2020-06-05","close":33803.0},{"date":"2020-06-08","close":33502.0},{"date":"2020-06-09","close":33459.0},{"date":"2020-06-10","close":34275.0},{"date":"2020-06-11","close":33029.0},{"date":"2020-06-12","close":32557.0},{"date":"2020-06-15","close":31354.0},{"date":"2020-06-16","close":32815.0},{"date":"2020-06-17","close":32986.0},{"date":"2020-06-18","close":33201.0},{"date":"2020-06-19","close":34146.0},{"date":"2020-06-22","close":33545.0},{"date":"2020-06-23","close":32600.0},{"date":"2020-06-24","close":33072.0},{"date":"2020-06-25","close":31956.0},{"date":"2020-06-26","close":31870.0},{"date":"2020-06-29","close":31354.0},{"date":"2020-06-30","close":31956.0},{"date":"2020-07-01","close":32042.0},{"date":"2020-07-02","close":32342.0},{"date":"2020-07-03","close":32514.0},{"date":"2020-07-06","close":32557.0},{"date":"2020-07-07","close":32471.0},{"date":"2020-07-08","close":32815.0},{"date":"2020-07-09","close":32686.0},{"date":"2020-07-10","close":32213.0},{"date":"2020-07-13","close":32815.0},{"date":"2020-07-14","close":33287.0},{"date":"2020-07-15","close":33760.0},{"date":"2020-07-16","close":34490.0},{"date":"2020-07-17","close":34361.0},{"date":"2020-07-20","close":34876.0},{"date":"2020-07-21","close":34361.0},{"date":"2020-07-22","close":34275.0},{"date":"2020-07-23","close":33631.0},{"date":"2020-07-24","close":33545.0},{"date":"2020-07-27","close":33459.0},{"date":"2020-07-28","close":32858.0},{"date":"2020-07-29","close":32901.0},{"date":"2020-07-30","close":33244.0},{"date":"2020-07-31","close":33244.0},{"date":"2020-08-03","close":33201.0},{"date":"2020-08-04","close":34790.0},{"date":"2020-08-05","close":33931.0},{"date":"2020-08-06","close":34232.0},{"date":"2020-08-07","close":34232.0},{"date":"2020-08-10","close":34361.0},{"date":"2020-08-11","close":35048.0},{"date":"2020-08-12","close":35220.0},{"date":"2020-08-13","close":34705.0},{"date":"2020-08-14","close":34833.0},{"date":"2020-08-18","close":33631.0},{"date":"2020-08-19","close":33502.0},{"date":"2020-08-20","close":32600.0},{"date":"2020-08-21","close":32557.0},{"date":"2020-08-24","close":32385.0},{"date":"2020-08-25","close":32986.0},{"date":"2020-08-26","close":32729.0},{"date":"2020-08-27","close":32385.0},{"date":"2020-08-28","close":36208.0},{"date":"2020-08-31","close":35134.0},{"date":"2020-09-01","close":39730.0},{"date":"2020-09-02","close":39644.0},{"date":"2020-09-03","close":40546.0},{"date":"2020-09-04","close":40546.0},{"date":"2020-09-07","close":44240.0},{"date":"2020-09-08","close":44326.0},{"date":"2020-09-09","close":46387.0},{"date":"2020-09-10","close":46301.0},{"date":"2020-09-11","close":41233.0},{"date":"2020-09-14","close":39257.0},{"date":"2020-09-15","close":38012.0},{"date":"2020-09-16","close":37797.0},{"date":"2020-09-17","close":36723.0},{"date":"2020-09-18","close":37582.0},{"date":"2020-09-21","close":37024.0},{"date":"2020-09-22","close":35005.0},{"date":"2020-09-23","close":35220.0},{"date":"2020-09-24","close":33803.0},{"date":"2020-09-25","close":34361.0},{"date":"2020-09-28","close":34705.0},{"date":"2020-09-29","close":35134.0},{"date":"2020-10-05","close":35907.0},{"date":"2020-10-06","close":35392.0},{"date":"2020-10-07","close":35392.0},{"date":"2020-10-08","close":35349.0},{"date":"2020-10-12","close":35263.0},{"date":"2020-10-13","close":35134.0},{"date":"2020-10-14","close":34576.0},{"date":"2020-10-15","close":36680.0},{"date":"2020-10-16","close":37840.0},{"date":"2020-10-19","close":37325.0},{"date":"2020-10-20","close":37496.0},{"date":"2020-10-21","close":37496.0},{"date":"2020-10-22","close":38012.0},{"date":"2020-10-23","close":38269.0},{"date":"2020-10-26","close":37496.0},{"date":"2020-10-27","close":36938.0},{"date":"2020-10-28","close":39687.0},{"date":"2020-10-29","close":38355.0},{"date":"2020-10-30","close":36551.0},{"date":"2020-11-02","close":35993.0},{"date":"2020-11-03","close":36251.0},{"date":"2020-11-04","close":35392.0},{"date":"2020-11-05","close":36036.0},{"date":"2020-11-06","close":35950.0},{"date":"2020-11-09","close":36852.0},{"date":"2020-11-10","close":37239.0},{"date":"2020-11-11","close":38098.0},{"date":"2020-11-12","close":37282.0},{"date":"2020-11-13","close":37153.0},{"date":"2020-11-16","close":37797.0},{"date":"2020-11-17","close":37711.0},{"date":"2020-11-18","close":37840.0},{"date":"2020-11-19","close":38141.0},{"date":"2020-11-20","close":38570.0},{"date":"2020-11-23","close":39214.0},{"date":"2020-11-24","close":40288.0},{"date":"2020-11-25","close":41233.0},{"date":"2020-11-26","close":40889.0},{"date":"2020-11-27","close":41663.0},{"date":"2020-11-30","close":40417.0},{"date":"2020-12-01","close":41018.0},{"date":"2020-12-02","close":41405.0},{"date":"2020-12-03","close":42049.0},{"date":"2020-12-04","close":42779.0},{"date":"2020-12-07","close":42092.0},{"date":"2020-12-08","close":41233.0},{"date":"2020-12-09","close":41104.0},{"date":"2020-12-10","close":41834.0},{"date":"2020-12-11","close":43552.0},{"date":"2020-12-14","close":43467.0},{"date":"2020-12-15","close":43209.0},{"date":"2020-12-16","close":43810.0},{"date":"2020-12-17","close":44497.0},{"date":"2020-12-18","close":46903.0},{"date":"2020-12-21","close":48621.0},{"date":"2020-12-22","close":46645.0},{"date":"2020-12-23","close":45872.0},{"date":"2020-12-24","close":46731.0},{"date":"2020-12-28","close":45700.0},{"date":"2020-12-29","close":45700.0},{"date":"2020-12-30","close":45700.0},{"date":"2021-01-04","close":45700.0},{"date":"2021-01-05","close":45700.0},{"date":"2021-01-06","close":45700.0},{"date":"2021-01-07","close":45700.0},{"date":"2021-01-08","close":45700.0},{"date":"2021-01-11","close":45700.0},{"date":"2021-01-12","close":45700.0},{"date":"2021-01-13","close":45700.0},{"date":"2021-01-14","close":45700.0},{"date":"2021-01-15","close":45700.0},{"date":"2021-01-18","close":45700.0},{"date":"2021-01-19","close":45700.0},{"date":"2021-01-20","close":45700.0},{"date":"2021-01-21","close":45700.0},{"date":"2021-01-22","close":45700.0},{"date":"2021-01-25","close":35941.9141},{"date":"2021-01-26","close":34644.8281},{"date":"2021-01-27","close":32971.1641},{"date":"2021-01-28","close":31883.2812},{"date":"2021-01-29","close":30962.7695},{"date":"2021-02-01","close":32259.8594},{"date":"2021-02-02","close":34644.8281},{"date":"2021-02-03","close":37239.0039},{"date":"2021-02-04","close":38745.3008},{"date":"2021-02-05","close":38494.2539},{"date":"2021-02-08","close":38201.3633},{"date":"2021-02-09","close":37280.8477},{"date":"2021-02-10","close":37197.168},{"date":"2021-02-15","close":36778.75},{"date":"2021-02-16","close":36611.3828},{"date":"2021-02-17","close":36276.6484},{"date":"2021-02-18","close":36485.8555},{"date":"2021-02-19","close":38159.5156},{"date":"2021-02-22","close":37280.8477},{"date":"2021-02-23","close":36360.3281},{"date":"2021-02-24","close":34895.8789},{"date":"2021-02-25","close":36067.4453},{"date":"2021-02-26","close":35146.9258},{"date":"2021-03-02","close":34142.7305},{"date":"2021-03-03","close":34393.7812},{"date":"2021-03-04","close":33766.1523},{"date":"2021-03-05","close":33138.5312},{"date":"2021-03-08","close":32887.4766},{"date":"2021-03-09","close":32803.7969},{"date":"2021-03-10","close":32343.5391},{"date":"2021-03-11","close":32720.1113},{"date":"2021-03-12","close":33264.0547},{"date":"2021-03-15","close":33724.3086},{"date":"2021-03-16","close":33598.7891},{"date":"2021-03-17","close":33347.7422},{"date":"2021-03-18","close":34310.0938},{"date":"2021-03-19","close":34728.5117},{"date":"2021-03-22","close":35816.3945},{"date":"2021-03-23","close":35021.4023},{"date":"2021-03-24","close":34644.8281},{"date":"2021-03-25","close":37029.7969},{"date":"2021-03-26","close":36569.543},{"date":"2021-03-29","close":36402.1719},{"date":"2021-03-30","close":36234.8047},{"date":"2021-03-31","close":36695.0664},{"date":"2021-04-01","close":36444.0156},{"date":"2021-04-02","close":35900.0742},{"date":"2021-04-05","close":35774.5508},{"date":"2021-04-06","close":35732.707},{"date":"2021-04-07","close":36067.4453},{"date":"2021-04-08","close":36444.0156},{"date":"2021-04-09","close":36778.75},{"date":"2021-04-12","close":36904.2734},{"date":"2021-04-13","close":37322.6875},{"date":"2021-04-14","close":38452.4102},{"date":"2021-04-15","close":39707.6602},{"date":"2021-04-16","close":40670.0156},{"date":"2021-04-19","close":40418.9688},{"date":"2021-04-20","close":41841.5781},{"date":"2021-04-21","close":41130.2734},{"date":"2021-04-22","close":43431.5547},{"date":"2021-04-23","close":42929.457},{"date":"2021-04-26","close":44101.0234},{"date":"2021-04-27","close":47615.7148},{"date":"2021-04-28","close":46025.7383},{"date":"2021-04-29","close":45774.6914},{"date":"2021-04-30","close":46193.1016},{"date":"2021-05-03","close":45858.3672},{"date":"2021-05-04","close":45691.0039},{"date":"2021-05-06","close":47783.0781},{"date":"2021-05-07","close":48870.9609},{"date":"2021-05-10","close":50879.3594},{"date":"2021-05-11","close":51130.4102},{"date":"2021-05-12","close":45523.6406},{"date":"2021-05-13","close":42678.4102},{"date":"2021-05-14","close":42511.043},{"date":"2021-05-17","close":40753.6953},{"date":"2021-05-18","close":41088.4297},{"date":"2021-05-20","close":40502.6445},{"date":"2021-05-21","close":39372.9219},{"date":"2021-05-24","close":38870.8242},{"date":"2021-05-25","close":39582.1328},{"date":"2021-05-26","close":40293.4375},{"date":"2021-05-27","close":40502.6445},{"date":"2021-05-28","close":40753.6953},{"date":"2021-05-31","close":40586.332},{"date":"2021-06-01","close":40586.332},{"date":"2021-06-02","close":41213.9531},{"date":"2021-06-03","close":41255.8008},{"date":"2021-06-04","close":40753.6953},{"date":"2021-06-07","close":40502.6445},{"date":"2021-06-08","close":39958.707},{"date":"2021-06-09","close":39080.0312},{"date":"2021-06-10","close":38787.1445},{"date":"2021-06-11","close":39121.875},{"date":"2021-06-14","close":38870.8242},{"date":"2021-06-15","close":38703.4609},{"date":"2021-06-16","close":38745.3008},{"date":"2021-06-17","close":38619.7773},{"date":"2021-06-18","close":38619.7773},{"date":"2021-06-21","close":37908.4688},{"date":"2021-06-22","close":38075.832},{"date":"2021-06-23","close":37490.0547},{"date":"2021-06-24","close":37615.582},{"date":"2021-06-25","close":38368.7266},{"date":"2021-06-28","close":38577.9297},{"date":"2021-06-29","close":38368.7266},{"date":"2021-06-30","close":39121.875},{"date":"2021-07-01","close":38954.5078},{"date":"2021-07-02","close":39540.293},{"date":"2021-07-05","close":39498.4492},{"date":"2021-07-06","close":39665.8164},{"date":"2021-07-07","close":39205.5586},{"date":"2021-07-08","close":39080.0312},{"date":"2021-07-09","close":38159.5156},{"date":"2021-07-12","close":38870.8242},{"date":"2021-07-13","close":39582.1328},{"date":"2021-07-14","close":39205.5586},{"date":"2021-07-15","close":39205.5586},{"date":"2021-07-16","close":39080.0312},{"date":"2021-07-19","close":39289.2422},{"date":"2021-07-20","close":38536.0977},{"date":"2021-07-21","close":38536.0977},{"date":"2021-07-22","close":38243.2031},{"date":"2021-07-23","close":38285.0469},{"date":"2021-07-26","close":38243.2031},{"date":"2021-07-27","close":38661.6172},{"date":"2021-07-28","close":38661.6172},{"date":"2021-07-29","close":38703.4609},{"date":"2021-07-30","close":38326.8828},{"date":"2021-08-02","close":38159.5156},{"date":"2021-08-03","close":37908.4688},{"date":"2021-08-04","close":37908.4688},{"date":"2021-08-05","close":37908.4688},{"date":"2021-08-06","close":37782.9453},{"date":"2021-08-09","close":37531.8945},{"date":"2021-08-10","close":37197.168},{"date":"2021-08-11","close":36904.2734},{"date":"2021-08-12","close":37029.7969},{"date":"2021-08-13","close":36360.3281},{"date":"2021-08-17","close":35439.8125},{"date":"2021-08-18","close":35941.9141},{"date":"2021-08-19","close":34686.668},{"date":"2021-08-20","close":34184.5703},{"date":"2021-08-23","close":34770.3516},{"date":"2021-08-24","close":35607.1797},{"date":"2021-08-25","close":35649.0234},{"date":"2021-08-26","close":35774.5508},{"date":"2021-08-27","close":35858.2305},{"date":"2021-08-30","close":36611.3828},{"date":"2021-08-31","close":36695.0664},{"date":"2021-09-01","close":36444.0156},{"date":"2021-09-02","close":36402.1719},{"date":"2021-09-03","close":36485.8555},{"date":"2021-09-06","close":36485.8555},{"date":"2021-09-07","close":36820.5898},{"date":"2021-09-08","close":36778.75},{"date":"2021-09-09","close":36276.6484},{"date":"2021-09-10","close":36485.8555},{"date":"2021-09-13","close":36360.3281},{"date":"2021-09-14","close":36569.543},{"date":"2021-09-15","close":36736.9023},{"date":"2021-09-16","close":37113.4844},{"date":"2021-09-17","close":37239.0039},{"date":"2021-09-23","close":36904.2734},{"date":"2021-09-24","close":36862.4297},{"date":"2021-09-27","close":36653.2227},{"date":"2021-09-28","close":38117.6797},{"date":"2021-09-29","close":37071.6406},{"date":"2021-09-30","close":37448.2148},{"date":"2021-10-01","close":36653.2227},{"date":"2021-10-05","close":35690.8672},{"date":"2021-10-06","close":34602.9844},{"date":"2021-10-07","close":35272.4531},{"date":"2021-10-08","close":35021.4023},{"date":"2021-10-12","close":34937.7148},{"date":"2021-10-13","close":34937.7148},{"date":"2021-10-14","close":35021.4023},{"date":"2021-10-15","close":35105.082},{"date":"2021-10-18","close":35021.4023},{"date":"2021-10-19","close":35063.2422},{"date":"2021-10-20","close":34477.4648},{"date":"2021-10-21","close":34602.9844},{"date":"2021-10-22","close":34561.1445},{"date":"2021-10-25","close":34770.3516},{"date":"2021-10-26","close":35021.4023},{"date":"2021-10-27","close":34728.5117},{"date":"2021-10-28","close":34059.0469},{"date":"2021-10-29","close":33807.9922},{"date":"2021-11-01","close":34059.0469},{"date":"2021-11-02","close":34519.3008},{"date":"2021-11-03","close":34059.0469},{"date":"2021-11-04","close":33766.1523},{"date":"2021-11-05","close":33389.5781},{"date":"2021-11-08","close":34310.0938},{"date":"2021-11-09","close":33807.9922},{"date":"2021-11-10","close":33138.5312},{"date":"2021-11-11","close":32720.1113},{"date":"2021-11-12","close":32761.957},{"date":"2021-11-15","close":32929.3242},{"date":"2021-11-16","close":32636.4277},{"date":"2021-11-17","close":32176.1758},{"date":"2021-11-18","close":31966.9648},{"date":"2021-11-19","close":31715.916},{"date":"2021-11-22","close":31590.3926},{"date":"2021-11-23","close":31632.2324},{"date":"2021-11-24","close":31548.5508},{"date":"2021-11-25","close":30837.2422},{"date":"2021-11-26","close":30167.7773},{"date":"2021-11-29","close":29958.5703},{"date":"2021-11-30","close":29038.0566},{"date":"2021-12-01","close":29581.9961},{"date":"2021-12-02","close":30586.1934},{"date":"2021-12-03","close":30879.0859},{"date":"2021-12-06","close":31715.916},{"date":"2021-12-07","close":31590.3926},{"date":"2021-12-08","close":31674.0781},{"date":"2021-12-09","close":31841.4414},{"date":"2021-12-10","close":31883.2812},{"date":"2021-12-13","close":32008.8105},{"date":"2021-12-14","close":31883.2812},{"date":"2021-12-15","close":31966.9648},{"date":"2021-12-16","close":31799.5996},{"date":"2021-12-17","close":32134.3301},{"date":"2021-12-20","close":32050.6523},{"date":"2021-12-21","close":31799.5996},{"date":"2021-12-22","close":31841.4414},{"date":"2021-12-23","close":31966.9648},{"date":"2021-12-24","close":32134.3301},{"date":"2021-12-27","close":32176.1758},{"date":"2021-12-28","close":32176.1758},{"date":"2021-12-29","close":33234.0234},{"date":"2021-12-30","close":32616.9453},{"date":"2022-01-03","close":37000.0},{"date":"2022-01-04","close":32705.0996},{"date":"2022-01-05","close":33498.4805},{"date":"2022-01-06","close":33145.8672},{"date":"2022-01-07","close":33498.4805},{"date":"2022-01-10","close":33718.8672},{"date":"2022-01-11","close":33498.4805},{"date":"2022-01-12","close":32969.5586},{"date":"2022-01-13","close":33234.0234},{"date":"2022-01-14","close":33145.8672},{"date":"2022-01-17","close":33145.8672},{"date":"2022-01-18","close":32661.0195},{"date":"2022-01-19","close":32705.0996},{"date":"2022-01-20","close":32881.4062},{"date":"2022-01-21","close":31911.7129},{"date":"2022-01-24","close":31382.7871},{"date":"2022-01-25","close":30589.4043},{"date":"2022-01-26","close":30589.4043},{"date":"2022-01-27","close":29707.8652},{"date":"2022-01-28","close":31030.1719},{"date":"2022-02-03","close":31426.8652},{"date":"2022-02-04","close":31691.3242},{"date":"2022-02-07","close":32132.0977},{"date":"2022-02-08","close":32132.0977},{"date":"2022-02-09","close":32132.0977},{"date":"2022-02-10","close":32528.791},{"date":"2022-02-11","close":31294.6328},{"date":"2022-02-14","close":31118.3262},{"date":"2022-02-15","close":31118.3262},{"date":"2022-02-16","close":31470.9434},{"date":"2022-02-17","close":31470.9434},{"date":"2022-02-18","close":32616.9453},{"date":"2022-02-21","close":32616.9453},{"date":"2022-02-22","close":32616.9453},{"date":"2022-02-23","close":32616.9453},{"date":"2022-02-24","close":31911.7129},{"date":"2022-02-25","close":32088.0215},{"date":"2022-02-28","close":32088.0215},{"date":"2022-03-02","close":32616.9453},{"date":"2022-03-03","close":32749.1738},{"date":"2022-03-04","close":32749.1738},{"date":"2022-03-07","close":31779.4785},{"date":"2022-03-08","close":31691.3242},{"date":"2022-03-10","close":31691.3242},{"date":"2022-03-11","close":31691.3242},{"date":"2022-03-14","close":32616.9453},{"date":"2022-03-15","close":32616.9453},{"date":"2022-03-16","close":32616.9453},{"date":"2022-03-17","close":32616.9453},{"date":"2022-03-18","close":32925.4844},{"date":"2022-03-21","close":32925.4844},{"date":"2022-03-22","close":33189.9414},{"date":"2022-03-23","close":33189.9414},{"date":"2022-03-24","close":33189.9414},{"date":"2022-03-25","close":33366.25},{"date":"2022-03-28","close":34027.4062},{"date":"2022-03-29","close":34512.2539},{"date":"2022-03-30","close":34468.1719},{"date":"2022-03-31","close":34864.8672},{"date":"2022-04-01","close":34776.7148},{"date":"2022-04-04","close":35481.9492},{"date":"2022-04-05","close":35658.2539},{"date":"2022-04-06","close":35658.2539},{"date":"2022-04-07","close":35658.2539},{"date":"2022-04-08","close":35261.5586},{"date":"2022-04-11","close":35217.4844},{"date":"2022-04-12","close":35085.25},{"date":"2022-04-13","close":35129.3281},{"date":"2022-04-14","close":35085.25},{"date":"2022-04-15","close":35217.4844},{"date":"2022-04-18","close":35217.4844},{"date":"2022-04-19","close":35305.6367},{"date":"2022-04-20","close":35570.0977},{"date":"2022-04-21","close":35526.0195},{"date":"2022-04-22","close":35570.0977},{"date":"2022-04-25","close":35085.25},{"date":"2022-04-26","close":35349.7148},{"date":"2022-04-27","close":35217.4844},{"date":"2022-04-28","close":35349.7148},{"date":"2022-04-29","close":35437.8672},{"date":"2022-05-02","close":35349.7148},{"date":"2022-05-03","close":35922.7148},{"date":"2022-05-04","close":35834.5625},{"date":"2022-05-06","close":36099.0234},{"date":"2022-05-09","close":40500.0},{"date":"2022-05-10","close":35085.25},{"date":"2022-05-11","close":35129.3281},{"date":"2022-05-12","close":34997.0977},{"date":"2022-05-13","close":34953.0195},{"date":"2022-05-16","close":35085.25},{"date":"2022-05-17","close":35129.3281},{"date":"2022-05-18","close":35129.3281},{"date":"2022-05-19","close":34997.0977},{"date":"2022-05-20","close":34997.0977},{"date":"2022-05-23","close":34997.0977},{"date":"2022-05-24","close":34380.0195},{"date":"2022-05-25","close":34335.9414},{"date":"2022-05-26","close":34291.8633},{"date":"2022-05-27","close":35658.2539},{"date":"2022-05-30","close":36583.8672},{"date":"2022-05-31","close":36716.1016},{"date":"2022-06-02","close":35526.0195},{"date":"2022-06-03","close":35966.793},{"date":"2022-06-07","close":35349.7148},{"date":"2022-06-08","close":34997.0977},{"date":"2022-06-09","close":35041.1758},{"date":"2022-06-10","close":36231.25},{"date":"2022-06-13","close":34908.9414},{"date":"2022-06-14","close":34644.4805},{"date":"2022-06-15","close":34335.9414},{"date":"2022-06-16","close":34600.4062},{"date":"2022-06-17","close":34820.7891},{"date":"2022-06-20","close":34071.4844},{"date":"2022-06-21","close":34380.0195},{"date":"2022-06-22","close":33586.6367},{"date":"2022-06-23","close":33454.4062},{"date":"2022-06-24","close":33322.1758},{"date":"2022-06-27","close":34291.8633},{"date":"2022-06-28","close":35261.5586},{"date":"2022-06-29","close":34908.9414},{"date":"2022-06-30","close":35261.5586},{"date":"2022-07-01","close":35261.5586},{"date":"2022-07-04","close":34953.0195},{"date":"2022-07-05","close":34424.0977},{"date":"2022-07-06","close":33851.0977},{"date":"2022-07-07","close":33895.1758},{"date":"2022-07-08","close":34468.1719},{"date":"2022-07-11","close":34335.9414},{"date":"2022-07-12","close":33851.0977},{"date":"2022-07-13","close":33939.25},{"date":"2022-07-14","close":33851.0977},{"date":"2022-07-15","close":33454.4062},{"date":"2022-07-18","close":34247.7891},{"date":"2022-07-19","close":34203.7148},{"date":"2022-07-20","close":33586.6367},{"date":"2022-07-21","close":33939.25},{"date":"2022-07-22","close":34115.5586},{"date":"2022-07-25","close":34115.5586},{"date":"2022-07-26","close":34071.4844},{"date":"2022-07-27","close":33939.25},{"date":"2022-07-28","close":33762.9414},{"date":"2022-07-29","close":34071.4844},{"date":"2022-08-01","close":34953.0195},{"date":"2022-08-02","close":35217.4844},{"date":"2022-08-03","close":35085.25},{"date":"2022-08-04","close":35085.25},{"date":"2022-08-05","close":34997.0977},{"date":"2022-08-08","close":34997.0977},{"date":"2022-08-09","close":35085.25},{"date":"2022-08-10","close":34820.7891},{"date":"2022-08-11","close":35129.3281},{"date":"2022-08-12","close":35570.0977},{"date":"2022-08-16","close":35570.0977},{"date":"2022-08-17","close":35085.25},{"date":"2022-08-18","close":35173.4062},{"date":"2022-08-19","close":35129.3281},{"date":"2022-08-22","close":35261.5586},{"date":"2022-08-23","close":35085.25},{"date":"2022-08-24","close":35041.1758},{"date":"2022-08-25","close":35085.25},{"date":"2022-08-26","close":35349.7148},{"date":"2022-08-29","close":34908.9414},{"date":"2022-08-30","close":34997.0977},{"date":"2022-08-31","close":35041.1758},{"date":"2022-09-01","close":34335.9414},{"date":"2022-09-02","close":34071.4844},{"date":"2022-09-05","close":33939.25},{"date":"2022-09-06","close":34115.5586},{"date":"2022-09-07","close":34115.5586},{"date":"2022-09-08","close":33586.6367},{"date":"2022-09-13","close":34820.7891},{"date":"2022-09-14","close":34644.4805},{"date":"2022-09-15","close":34291.8633},{"date":"2022-09-16","close":34115.5586},{"date":"2022-09-19","close":33234.0234},{"date":"2022-09-20","close":33498.4805},{"date":"2022-09-21","close":33101.7891},{"date":"2022-09-22","close":33057.7148},{"date":"2022-09-23","close":33939.25},{"date":"2022-09-26","close":32484.7109},{"date":"2022-09-27","close":32264.3301},{"date":"2022-09-28","close":30148.6348},{"date":"2022-09-29","close":30016.4023},{"date":"2022-09-30","close":30148.6348},{"date":"2022-10-04","close":30677.5586},{"date":"2022-10-05","close":30236.7871},{"date":"2022-10-06","close":30457.1738},{"date":"2022-10-07","close":30501.25},{"date":"2022-10-11","close":29663.7871},{"date":"2022-10-12","close":30060.4805},{"date":"2022-10-13","close":28650.0176},{"date":"2022-10-14","close":29178.9414},{"date":"2022-10-17","close":29090.7871},{"date":"2022-10-18","close":29487.4805},{"date":"2022-10-19","close":29707.8652},{"date":"2022-10-20","close":29619.7109},{"date":"2022-10-21","close":29487.4805},{"date":"2022-10-24","close":29884.1738},{"date":"2022-10-25","close":29884.1738},{"date":"2022-10-26","close":29796.0195},{"date":"2022-10-27","close":30897.9434},{"date":"2022-10-28","close":30897.9434},{"date":"2022-10-31","close":30897.9434},{"date":"2022-11-01","close":31250.5566},{"date":"2022-11-02","close":31515.0195},{"date":"2022-11-03","close":30942.0215},{"date":"2022-11-04","close":31294.6328},{"date":"2022-11-07","close":31955.7891},{"date":"2022-11-08","close":31955.7891},{"date":"2022-11-09","close":31911.7129},{"date":"2022-11-10","close":31867.6328},{"date":"2022-11-11","close":32088.0215},{"date":"2022-11-14","close":32308.4023},{"date":"2022-11-15","close":32176.1758},{"date":"2022-11-16","close":32088.0215},{"date":"2022-11-17","close":31250.5566},{"date":"2022-11-18","close":31294.6328},{"date":"2022-11-21","close":30897.9434},{"date":"2022-11-22","close":31162.4043},{"date":"2022-11-23","close":32132.0977},{"date":"2022-11-24","close":32352.4805},{"date":"2022-11-25","close":32881.4062},{"date":"2022-11-28","close":32572.8652},{"date":"2022-11-29","close":32352.4805},{"date":"2022-11-30","close":33101.7891},{"date":"2022-12-01","close":33189.9414},{"date":"2022-12-02","close":32969.5586},{"date":"2022-12-05","close":32176.1758},{"date":"2022-12-06","close":32176.1758},{"date":"2022-12-07","close":32176.1758},{"date":"2022-12-08","close":32176.1758},{"date":"2022-12-09","close":32308.4023},{"date":"2022-12-12","close":31735.4043},{"date":"2022-12-13","close":31426.8652},{"date":"2022-12-14","close":31603.1738},{"date":"2022-12-15","close":31603.1738},{"date":"2022-12-16","close":31647.2539},{"date":"2022-12-19","close":31647.2539},{"date":"2022-12-20","close":31603.1738},{"date":"2022-12-21","close":31603.1738},{"date":"2022-12-22","close":31735.4043},{"date":"2022-12-23","close":31691.3242},{"date":"2022-12-26","close":31515.0195},{"date":"2022-12-27","close":31338.7109},{"date":"2022-12-28","close":31520.3848},{"date":"2022-12-29","close":30793.6914},{"date":"2023-01-02","close":29839.9043},{"date":"2023-01-03","close":29476.5586},{"date":"2023-01-04","close":29567.3926},{"date":"2023-01-05","close":29521.9746},{"date":"2023-01-06","close":29521.9746},{"date":"2023-01-09","close":31611.2227},{"date":"2023-01-10","close":31157.0371},{"date":"2023-01-11","close":31247.875},{"date":"2023-01-12","close":31247.875},{"date":"2023-01-13","close":31792.8984},{"date":"2023-01-16","close":31702.0605},{"date":"2023-01-17","close":31611.2227},{"date":"2023-01-18","close":31656.6406},{"date":"2023-01-19","close":31702.0605},{"date":"2023-01-20","close":31974.5684},{"date":"2023-01-25","close":32065.4062},{"date":"2023-01-26","close":31838.3164},{"date":"2023-01-27","close":31747.4785},{"date":"2023-01-30","close":31111.6211},{"date":"2023-01-31","close":31474.9668},{"date":"2023-02-01","close":31520.3848},{"date":"2023-02-02","close":31247.875},{"date":"2023-02-03","close":31384.1309},{"date":"2023-02-06","close":31247.875},{"date":"2023-02-07","close":30384.9258},{"date":"2023-02-08","close":30339.5078},{"date":"2023-02-09","close":30657.4355},{"date":"2023-02-10","close":29976.1602},{"date":"2023-02-13","close":29658.2305},{"date":"2023-02-14","close":29431.1387},{"date":"2023-02-15","close":29067.791},{"date":"2023-02-16","close":29340.3027},{"date":"2023-02-17","close":29431.1387},{"date":"2023-02-20","close":30657.4355},{"date":"2023-02-21","close":31157.0371},{"date":"2023-02-22","close":30748.2734},{"date":"2023-02-23","close":30929.9473},{"date":"2023-02-24","close":30566.5996},{"date":"2023-02-27","close":30203.252},{"date":"2023-02-28","close":29976.1602},{"date":"2023-03-02","close":29658.2305},{"date":"2023-03-03","close":29521.9746},{"date":"2023-03-06","close":29703.6484},{"date":"2023-03-07","close":29703.6484},{"date":"2023-03-08","close":28976.9551},{"date":"2023-03-09","close":29067.791},{"date":"2023-03-10","close":29067.791},{"date":"2023-03-13","close":28659.0254},{"date":"2023-03-14","close":27977.748},{"date":"2023-03-15","close":27841.4922},{"date":"2023-03-16","close":27341.8906},{"date":"2023-03-17","close":27251.0527},{"date":"2023-03-20","close":27205.6348},{"date":"2023-03-21","close":27341.8906},{"date":"2023-03-22","close":27160.2188},{"date":"2023-03-23","close":27205.6348},{"date":"2023-03-24","close":27160.2188},{"date":"2023-03-27","close":27023.9629},{"date":"2023-03-28","close":27023.9629},{"date":"2023-03-29","close":27069.3809},{"date":"2023-03-30","close":27114.7988},{"date":"2023-03-31","close":27568.9824},{"date":"2023-04-03","close":27659.8203},{"date":"2023-04-04","close":27568.9824},{"date":"2023-04-05","close":27796.0762},{"date":"2023-04-06","close":27796.0762},{"date":"2023-04-07","close":27750.6582},{"date":"2023-04-10","close":27705.2383},{"date":"2023-04-11","close":27659.8203},{"date":"2023-04-12","close":27160.2188},{"date":"2023-04-13","close":27069.3809},{"date":"2023-04-14","close":27296.4727},{"date":"2023-04-17","close":27160.2188},{"date":"2023-04-18","close":27432.7285},{"date":"2023-04-19","close":27478.1465},{"date":"2023-04-20","close":27523.5645},{"date":"2023-04-21","close":27796.0762},{"date":"2023-04-24","close":27387.3105},{"date":"2023-04-25","close":26751.4512},{"date":"2023-04-26","close":26706.0332},{"date":"2023-04-27","close":26342.6855},{"date":"2023-04-28","close":26297.2676},{"date":"2023-05-02","close":26706.0332},{"date":"2023-05-03","close":26342.6855},{"date":"2023-05-04","close":26070.1758},{"date":"2023-05-08","close":26615.1953},{"date":"2023-05-09","close":26342.6855},{"date":"2023-05-10","close":26433.5234},{"date":"2023-05-11","close":26433.5234},{"date":"2023-05-12","close":25979.3379},{"date":"2023-05-15","close":25933.9199},{"date":"2023-05-16","close":25661.4102},{"date":"2023-05-17","close":25661.4102},{"date":"2023-05-18","close":25525.1543},{"date":"2023-05-19","close":25888.5},{"date":"2023-05-22","close":25933.9199},{"date":"2023-05-23","close":25979.3379},{"date":"2023-05-24","close":26070.1758},{"date":"2023-05-25","close":26024.7559},{"date":"2023-05-26","close":25570.5723},{"date":"2023-05-30","close":25570.5723},{"date":"2023-05-31","close":25479.7363},{"date":"2023-06-01","close":25615.9902},{"date":"2023-06-02","close":25661.4102},{"date":"2023-06-05","close":25933.9199},{"date":"2023-06-07","close":25933.9199},{"date":"2023-06-08","close":25434.3184},{"date":"2023-06-09","close":25570.5723},{"date":"2023-06-12","close":25434.3184},{"date":"2023-06-13","close":25615.9902},{"date":"2023-06-14","close":25388.8984},{"date":"2023-06-15","close":25207.2246},{"date":"2023-06-16","close":25298.0625},{"date":"2023-06-19","close":24616.7852},{"date":"2023-06-20","close":24843.8789},{"date":"2023-06-21","close":24480.5312},{"date":"2023-06-22","close":24480.5312},{"date":"2023-06-23","close":24117.1836},{"date":"2023-06-26","close":23662.998},{"date":"2023-06-27","close":23662.998},{"date":"2023-06-28","close":23345.0703},{"date":"2023-06-29","close":22800.0488},{"date":"2023-06-30","close":22663.793},{"date":"2023-07-03","close":22618.375},{"date":"2023-07-04","close":21664.5879},{"date":"2023-07-05","close":21392.0781},{"date":"2023-07-06","close":20710.8008},{"date":"2023-07-07","close":20211.1992},{"date":"2023-07-10","close":20619.9629},{"date":"2023-07-11","close":20438.291},{"date":"2023-07-12","close":20574.5469},{"date":"2023-07-13","close":20665.3828},{"date":"2023-07-14","close":20619.9629},{"date":"2023-07-17","close":20710.8008},{"date":"2023-07-18","close":20619.9629},{"date":"2023-07-19","close":19847.8516},{"date":"2023-07-20","close":19575.3418},{"date":"2023-07-21","close":19620.7578},{"date":"2023-07-24","close":19348.248},{"date":"2023-07-25","close":19302.8301},{"date":"2023-07-26","close":18939.4844},{"date":"2023-07-27","close":19211.9941},{"date":"2023-07-28","close":19166.5742},{"date":"2023-07-31","close":20256.6172},{"date":"2023-08-01","close":20120.3613},{"date":"2023-08-02","close":20392.8711},{"date":"2023-08-03","close":19938.6875},{"date":"2023-08-04","close":19893.2695},{"date":"2023-08-07","close":19620.7578},{"date":"2023-08-08","close":19575.3418},{"date":"2023-08-09","close":19938.6875},{"date":"2023-08-10","close":19484.5039},{"date":"2023-08-11","close":18894.0645},{"date":"2023-08-14","close":18576.1367},{"date":"2023-08-16","close":18212.7891},{"date":"2023-08-17","close":17940.2773},{"date":"2023-08-18","close":17940.2773},{"date":"2023-08-21","close":17876.6914},{"date":"2023-08-22","close":17722.2676},{"date":"2023-08-23","close":17794.9395},{"date":"2023-08-24","close":17622.3496},{"date":"2023-08-25","close":17767.6875},{"date":"2023-08-28","close":17785.8555},{"date":"2023-08-29","close":18031.1133},{"date":"2023-08-30","close":17931.1934},{"date":"2023-08-31","close":18031.1133},{"date":"2023-09-01","close":18031.1133},{"date":"2023-09-04","close":18012.9473},{"date":"2023-09-05","close":18031.1133},{"date":"2023-09-06","close":17804.0215},{"date":"2023-09-07","close":17840.3574},{"date":"2023-09-08","close":17849.4414},{"date":"2023-09-11","close":17867.6074},{"date":"2023-09-12","close":17940.2773},{"date":"2023-09-13","close":18621.5527},{"date":"2023-09-14","close":19075.7383},{"date":"2023-09-15","close":19439.0859},{"date":"2023-09-18","close":19393.666},{"date":"2023-09-19","close":19393.666},{"date":"2023-09-20","close":19757.0137},{"date":"2023-09-21","close":19211.9941},{"date":"2023-09-22","close":19302.8301},{"date":"2023-09-25","close":18939.4844},{"date":"2023-09-26","close":18712.3906},{"date":"2023-09-27","close":18712.3906},{"date":"2023-10-04","close":18258.207},{"date":"2023-10-05","close":18149.2031},{"date":"2023-10-06","close":18394.4609},{"date":"2023-10-10","close":18303.623},{"date":"2023-10-11","close":18303.623},{"date":"2023-10-12","close":18530.7168},{"date":"2023-10-13","close":18303.623},{"date":"2023-10-16","close":18439.8809},{"date":"2023-10-17","close":18894.0645},{"date":"2023-10-18","close":19030.3184},{"date":"2023-10-19","close":19075.7383},{"date":"2023-10-20","close":19030.3184},{"date":"2023-10-23","close":18621.5527},{"date":"2023-10-24","close":18666.9707},{"date":"2023-10-25","close":19439.0859},{"date":"2023-10-26","close":19075.7383},{"date":"2023-10-27","close":19166.5742},{"date":"2023-10-30","close":19802.4336},{"date":"2023-10-31","close":19529.9219},{"date":"2023-11-01","close":18530.7168},{"date":"2023-11-02","close":19348.248},{"date":"2023-11-03","close":20392.8711},{"date":"2023-11-06","close":20937.8926},{"date":"2023-11-07","close":21074.1484},{"date":"2023-11-08","close":21028.7305},{"date":"2023-11-09","close":21164.9863},{"date":"2023-11-10","close":21164.9863},{"date":"2023-11-13","close":21028.7305},{"date":"2023-11-14","close":21074.1484},{"date":"2023-11-15","close":20619.9629},{"date":"2023-11-16","close":20710.8008},{"date":"2023-11-17","close":20847.0566},{"date":"2023-11-20","close":20847.0566},{"date":"2023-11-21","close":20892.4766},{"date":"2023-11-22","close":21346.6582},{"date":"2023-11-23","close":20892.4766},{"date":"2023-11-24","close":20801.6387},{"date":"2023-11-27","close":20892.4766},{"date":"2023-11-28","close":20892.4766},{"date":"2023-11-29","close":20937.8926},{"date":"2023-11-30","close":21982.5156},{"date":"2023-12-01","close":22073.3535},{"date":"2023-12-04","close":22572.9551},{"date":"2023-12-05","close":22300.4453},{"date":"2023-12-06","close":22345.8633},{"date":"2023-12-07","close":22255.0273},{"date":"2023-12-08","close":22118.7734},{"date":"2023-12-11","close":22118.7734},{"date":"2023-12-12","close":22482.1211},{"date":"2023-12-13","close":22345.8633},{"date":"2023-12-14","close":22300.4453},{"date":"2023-12-15","close":22300.4453},{"date":"2023-12-18","close":23072.5586},{"date":"2023-12-19","close":22936.3027},{"date":"2023-12-20","close":22936.3027},{"date":"2023-12-21","close":22845.4668},{"date":"2023-12-22","close":22936.3027},{"date":"2023-12-26","close":22663.793},{"date":"2023-12-27","close":23327.5859},{"date":"2023-12-28","close":23469.8281},{"date":"2024-01-02","close":23375.0},{"date":"2024-01-03","close":23090.5176},{"date":"2024-01-04","close":22995.6895},{"date":"2024-01-05","close":22663.793},{"date":"2024-01-08","close":22663.793},{"date":"2024-01-09","close":22426.7246},{"date":"2024-01-10","close":22568.9648},{"date":"2024-01-11","close":24038.793},{"date":"2024-01-12","close":24702.5859},{"date":"2024-01-15","close":24655.1719},{"date":"2024-01-16","close":23991.3789},{"date":"2024-01-17","close":23469.8281},{"date":"2024-01-18","close":23706.8965},{"date":"2024-01-19","close":23754.3105},{"date":"2024-01-22","close":23564.6543},{"date":"2024-01-23","close":23422.4141},{"date":"2024-01-24","close":23564.6543},{"date":"2024-01-25","close":23659.4824},{"date":"2024-01-26","close":23754.3105},{"date":"2024-01-29","close":24512.9316},{"date":"2024-01-30","close":25034.4824},{"date":"2024-01-31","close":25176.7246},{"date":"2024-02-01","close":26314.6543},{"date":"2024-02-02","close":26599.1387},{"date":"2024-02-05","close":26693.9648},{"date":"2024-02-06","close":26267.2422},{"date":"2024-02-07","close":26267.2422},{"date":"2024-02-08","close":26172.4141},{"date":"2024-02-13","close":25698.2754},{"date":"2024-02-14","close":25129.3105},{"date":"2024-02-15","close":24655.1719},{"date":"2024-02-16","close":24987.0684},{"date":"2024-02-19","close":24939.6543},{"date":"2024-02-20","close":25366.3789},{"date":"2024-02-21","close":25318.9648},{"date":"2024-02-22","close":25271.5527},{"date":"2024-02-23","close":25034.4824},{"date":"2024-02-26","close":24750.0},{"date":"2024-02-27","close":24607.7578},{"date":"2024-02-28","close":24275.8613},{"date":"2024-02-29","close":23991.3789},{"date":"2024-03-04","close":23896.5527},{"date":"2024-03-05","close":23375.0},{"date":"2024-03-06","close":23754.3105},{"date":"2024-03-07","close":24750.0},{"date":"2024-03-08","close":25176.7246},{"date":"2024-03-11","close":24939.6543},{"date":"2024-03-12","close":24797.4141},{"date":"2024-03-13","close":24323.2754},{"date":"2024-03-14","close":24275.8613},{"date":"2024-03-15","close":23375.0},{"date":"2024-03-18","close":23232.7578},{"date":"2024-03-19","close":24038.793},{"date":"2024-03-20","close":24370.6895},{"date":"2024-03-21","close":24465.5176},{"date":"2024-03-22","close":24655.1719},{"date":"2024-03-25","close":25081.8965},{"date":"2024-03-26","close":25129.3105},{"date":"2024-03-27","close":25224.1387},{"date":"2024-03-28","close":25034.4824},{"date":"2024-03-29","close":25271.5527},{"date":"2024-04-01","close":25366.3789},{"date":"2024-04-02","close":24987.0684},{"date":"2024-04-03","close":24607.7578},{"date":"2024-04-04","close":24038.793},{"date":"2024-04-05","close":24038.793},{"date":"2024-04-08","close":23659.4824},{"date":"2024-04-09","close":23801.7246},{"date":"2024-04-11","close":23612.0684},{"date":"2024-04-12","close":23327.5859},{"date":"2024-04-15","close":23185.3457},{"date":"2024-04-16","close":22474.1387},{"date":"2024-04-17","close":22094.8281},{"date":"2024-04-18","close":23469.8281},{"date":"2024-04-19","close":23896.5527},{"date":"2024-04-22","close":24418.1035},{"date":"2024-04-23","close":24512.9316},{"date":"2024-04-24","close":24465.5176},{"date":"2024-04-25","close":24275.8613},{"date":"2024-04-26","close":24465.5176},{"date":"2024-04-29","close":25271.5527},{"date":"2024-04-30","close":24939.6543},{"date":"2024-05-02","close":26077.5859},{"date":"2024-05-03","close":25698.2754},{"date":"2024-05-07","close":26314.6543},{"date":"2024-05-08","close":25793.1035},{"date":"2024-05-09","close":26172.4141},{"date":"2024-05-10","close":25556.0352},{"date":"2024-05-13","close":25556.0352},{"date":"2024-05-14","close":26456.8965},{"date":"2024-05-16","close":26693.9648},{"date":"2024-05-17","close":27974.1387},{"date":"2024-05-20","close":28400.8613},{"date":"2024-05-21","close":28163.793},{"date":"2024-05-22","close":28543.1035},{"date":"2024-05-23","close":28637.9316},{"date":"2024-05-24","close":28021.5527},{"date":"2024-05-27","close":27215.5176},{"date":"2024-05-28","close":25461.207},{"date":"2024-05-29","close":25556.0352},{"date":"2024-05-30","close":25129.3105},{"date":"2024-05-31","close":25461.207},{"date":"2024-06-03","close":25556.0352},{"date":"2024-06-04","close":24750.0},{"date":"2024-06-05","close":25508.6211},{"date":"2024-06-07","close":26551.7246},{"date":"2024-06-10","close":25698.2754},{"date":"2024-06-11","close":26456.8965},{"date":"2024-06-12","close":26409.4824},{"date":"2024-06-13","close":25461.207},{"date":"2024-06-14","close":25413.793},{"date":"2024-06-17","close":25840.5176},{"date":"2024-06-18","close":25508.6211},{"date":"2024-06-19","close":25413.793},{"date":"2024-06-20","close":25935.3457},{"date":"2024-06-21","close":25935.3457},{"date":"2024-06-24","close":26551.7246},{"date":"2024-06-25","close":26362.0684},{"date":"2024-06-26","close":26362.0684},{"date":"2024-06-27","close":26267.2422},{"date":"2024-06-28","close":26172.4141},{"date":"2024-07-01","close":26125.0},{"date":"2024-07-02","close":25935.3457},{"date":"2024-07-03","close":25887.9316},{"date":"2024-07-04","close":26077.5859},{"date":"2024-07-05","close":25413.793},{"date":"2024-07-08","close":24939.6543},{"date":"2024-07-09","close":24892.2422},{"date":"2024-07-10","close":25081.8965},{"date":"2024-07-11","close":25508.6211},{"date":"2024-07-12","close":25745.6895},{"date":"2024-07-15","close":26314.6543},{"date":"2024-07-16","close":26314.6543},{"date":"2024-07-17","close":26267.2422},{"date":"2024-07-18","close":26456.8965},{"date":"2024-07-19","close":26077.5859},{"date":"2024-07-22","close":25887.9316},{"date":"2024-07-23","close":25840.5176},{"date":"2024-07-24","close":25413.793},{"date":"2024-07-25","close":25271.5527},{"date":"2024-07-26","close":25650.8613},{"date":"2024-07-29","close":25935.3457},{"date":"2024-07-30","close":25698.2754},{"date":"2024-07-31","close":25793.1035},{"date":"2024-08-01","close":26172.4141},{"date":"2024-08-02","close":24702.5859},{"date":"2024-08-05","close":22995.6895},{"date":"2024-08-06","close":22189.6543},{"date":"2024-08-07","close":22426.7246},{"date":"2024-08-08","close":22047.4141},{"date":"2024-08-09","close":21573.2754},{"date":"2024-08-12","close":22284.4824},{"date":"2024-08-13","close":22379.3105},{"date":"2024-08-14","close":22758.6211},{"date":"2024-08-16","close":23090.5176},{"date":"2024-08-19","close":23232.7578},{"date":"2024-08-20","close":23517.2422},{"date":"2024-08-21","close":24181.0352},{"date":"2024-08-22","close":23896.5527},{"date":"2024-08-23","close":23896.5527},{"date":"2024-08-26","close":24228.4492},{"date":"2024-08-27","close":23849.1387},{"date":"2024-08-28","close":23849.1387},{"date":"2024-08-29","close":23375.0},{"date":"2024-08-30","close":23469.8281},{"date":"2024-09-02","close":23706.8965},{"date":"2024-09-03","close":23943.9648},{"date":"2024-09-04","close":23375.0},{"date":"2024-09-05","close":22521.5527},{"date":"2024-09-06","close":21336.207},{"date":"2024-09-09","close":21478.4492},{"date":"2024-09-10","close":21478.4492},{"date":"2024-09-11","close":21383.6211},{"date":"2024-09-12","close":22284.4824},{"date":"2024-09-13","close":23469.8281},{"date":"2024-09-19","close":22806.0352},{"date":"2024-09-20","close":22568.9648},{"date":"2024-09-23","close":21952.5859},{"date":"2024-09-24","close":22711.207},{"date":"2024-09-25","close":22426.7246},{"date":"2024-09-26","close":22663.793},{"date":"2024-09-27","close":23280.1719},{"date":"2024-09-30","close":23090.5176},{"date":"2024-10-02","close":22995.6895},{"date":"2024-10-04","close":22568.9648},{"date":"2024-10-07","close":23185.3457},{"date":"2024-10-08","close":23185.3457},{"date":"2024-10-10","close":23327.5859},{"date":"2024-10-11","close":23422.4141},{"date":"2024-10-14","close":23564.6543},{"date":"2024-10-15","close":23090.5176},{"date":"2024-10-16","close":22379.3105},{"date":"2024-10-17","close":22521.5527},{"date":"2024-10-18","close":22521.5527},{"date":"2024-10-21","close":22806.0352},{"date":"2024-10-22","close":22426.7246},{"date":"2024-10-23","close":22568.9648},{"date":"2024-10-24","close":22663.793},{"date":"2024-10-25","close":22616.3789},{"date":"2024-10-28","close":22758.6211},{"date":"2024-10-29","close":22711.207},{"date":"2024-10-30","close":22853.4492},{"date":"2024-10-31","close":22189.6543},{"date":"2024-11-01","close":22426.7246},{"date":"2024-11-04","close":21905.1719},{"date":"2024-11-05","close":21573.2754},{"date":"2024-11-06","close":21241.3789},{"date":"2024-11-07","close":21146.5527},{"date":"2024-11-08","close":20909.4824},{"date":"2024-11-11","close":20435.3457},{"date":"2024-11-12","close":19439.6543},{"date":"2024-11-13","close":19155.1719},{"date":"2024-11-14","close":19155.1719},{"date":"2024-11-15","close":19155.1719},{"date":"2024-11-18","close":19439.6543},{"date":"2024-11-19","close":19392.2422},{"date":"2024-11-20","close":19818.9648},{"date":"2024-11-21","close":20340.5176},{"date":"2024-11-22","close":19866.3789},{"date":"2024-11-25","close":19961.207},{"date":"2024-11-26","close":19818.9648},{"date":"2024-11-27","close":19818.9648},{"date":"2024-11-28","close":19818.9648},{"date":"2024-11-29","close":19724.1387},{"date":"2024-12-02","close":19676.7246},{"date":"2024-12-03","close":20056.0352},{"date":"2024-12-04","close":19534.4824},{"date":"2024-12-05","close":18918.1035},{"date":"2024-12-06","close":19297.4141},{"date":"2024-12-09","close":18690.5176},{"date":"2024-12-10","close":19439.6543},{"date":"2024-12-11","close":19534.4824},{"date":"2024-12-12","close":19629.3105},{"date":"2024-12-13","close":19344.8281},{"date":"2024-12-16","close":19581.8965},{"date":"2024-12-17","close":18965.5176},{"date":"2024-12-18","close":19392.2422},{"date":"2024-12-19","close":19012.9316},{"date":"2024-12-20","close":18889.6543},{"date":"2024-12-23","close":19202.5859},{"date":"2024-12-24","close":18937.0684},{"date":"2024-12-26","close":19250.0},{"date":"2024-12-27","close":20150.0},{"date":"2024-12-30","close":19900.0},{"date":"2025-01-02","close":19900.0},{"date":"2025-01-03","close":20150.0},{"date":"2025-01-06","close":20000.0},{"date":"2025-01-07","close":19860.0},{"date":"2025-01-08","close":20000.0},{"date":"2025-01-09","close":19780.0},{"date":"2025-01-10","close":19850.0},{"date":"2025-01-13","close":19890.0},{"date":"2025-01-14","close":19960.0},{"date":"2025-01-15","close":19760.0},{"date":"2025-01-16","close":19700.0},{"date":"2025-01-17","close":19380.0},{"date":"2025-01-20","close":19440.0},{"date":"2025-01-21","close":19000.0},{"date":"2025-01-22","close":18670.0},{"date":"2025-01-23","close":18540.0},{"date":"2025-01-24","close":19140.0},{"date":"2025-01-31","close":19210.0},{"date":"2025-02-03","close":19200.0},{"date":"2025-02-04","close":18870.0},{"date":"2025-02-05","close":18850.0},{"date":"2025-02-06","close":19010.0},{"date":"2025-02-07","close":18840.0},{"date":"2025-02-10","close":18660.0},{"date":"2025-02-11","close":19110.0},{"date":"2025-02-12","close":18920.0},{"date":"2025-02-13","close":18920.0},{"date":"2025-02-14","close":18950.0},{"date":"2025-02-17","close":19210.0},{"date":"2025-02-18","close":19100.0},{"date":"2025-02-19","close":19220.0},{"date":"2025-02-20","close":19340.0},{"date":"2025-02-21","close":19380.0},{"date":"2025-02-24","close":19370.0},{"date":"2025-02-25","close":19290.0},{"date":"2025-02-26","close":19550.0},{"date":"2025-02-27","close":19330.0},{"date":"2025-02-28","close":19000.0},{"date":"2025-03-04","close":19190.0},{"date":"2025-03-05","close":19330.0},{"date":"2025-03-06","close":19370.0},{"date":"2025-03-07","close":19700.0},{"date":"2025-03-10","close":19700.0},{"date":"2025-03-11","close":19650.0},{"date":"2025-03-12","close":19510.0},{"date":"2025-03-13","close":19320.0},{"date":"2025-03-14","close":19300.0},{"date":"2025-03-17","close":19150.0},{"date":"2025-03-18","close":19360.0},{"date":"2025-03-19","close":19470.0},{"date":"2025-03-20","close":19430.0},{"date":"2025-03-21","close":19770.0},{"date":"2025-03-24","close":19510.0},{"date":"2025-03-25","close":19610.0},{"date":"2025-03-26","close":19140.0},{"date":"2025-03-27","close":19230.0},{"date":"2025-03-28","close":19240.0},{"date":"2025-03-31","close":18900.0},{"date":"2025-04-01","close":19100.0},{"date":"2025-04-02","close":18910.0},{"date":"2025-04-03","close":18990.0},{"date":"2025-04-04","close":19370.0},{"date":"2025-04-07","close":18500.0},{"date":"2025-04-08","close":18840.0},{"date":"2025-04-09","close":18590.0},{"date":"2025-04-10","close":18990.0},{"date":"2025-04-11","close":19110.0},{"date":"2025-04-14","close":19150.0},{"date":"2025-04-15","close":19140.0},{"date":"2025-04-16","close":19160.0},{"date":"2025-04-17","close":19020.0},{"date":"2025-04-18","close":19140.0},{"date":"2025-04-21","close":19010.0},{"date":"2025-04-22","close":19040.0},{"date":"2025-04-23","close":19370.0},{"date":"2025-04-24","close":19570.0},{"date":"2025-04-25","close":19610.0},{"date":"2025-04-28","close":19690.0},{"date":"2025-04-29","close":19630.0},{"date":"2025-04-30","close":19600.0},{"date":"2025-05-02","close":19510.0},{"date":"2025-05-07","close":19940.0},{"date":"2025-05-08","close":20100.0},{"date":"2025-05-09","close":19860.0},{"date":"2025-05-12","close":20700.0},{"date":"2025-05-13","close":20750.0},{"date":"2025-05-14","close":21150.0},{"date":"2025-05-15","close":21300.0},{"date":"2025-05-16","close":21500.0},{"date":"2025-05-19","close":21200.0},{"date":"2025-05-20","close":21400.0},{"date":"2025-05-21","close":21050.0},{"date":"2025-05-22","close":20900.0},{"date":"2025-05-23","close":21250.0},{"date":"2025-05-26","close":21300.0},{"date":"2025-05-27","close":21400.0},{"date":"2025-05-28","close":21850.0},{"date":"2025-05-29","close":22650.0},{"date":"2025-05-30","close":22400.0},{"date":"2025-06-02","close":22550.0},{"date":"2025-06-04","close":24000.0},{"date":"2025-06-05","close":23900.0},{"date":"2025-06-09","close":24700.0},{"date":"2025-06-10","close":24350.0},{"date":"2025-06-11","close":24450.0},{"date":"2025-06-12","close":24250.0},{"date":"2025-06-13","close":23100.0},{"date":"2025-06-16","close":24200.0},{"date":"2025-06-17","close":24250.0},{"date":"2025-06-18","close":24150.0},{"date":"2025-06-19","close":23200.0},{"date":"2025-06-20","close":23350.0},{"date":"2025-06-23","close":23300.0},{"date":"2025-06-24","close":23800.0},{"date":"2025-06-25","close":24800.0},{"date":"2025-06-26","close":24900.0},{"date":"2025-06-27","close":24350.0},{"date":"2025-06-30","close":24300.0},{"date":"2025-07-01","close":25150.0},{"date":"2025-07-02","close":24700.0},{"date":"2025-07-03","close":25600.0},{"date":"2025-07-04","close":25050.0},{"date":"2025-07-07","close":25500.0},{"date":"2025-07-08","close":26400.0},{"date":"2025-07-09","close":27000.0},{"date":"2025-07-10","close":26400.0},{"date":"2025-07-11","close":26450.0},{"date":"2025-07-14","close":27150.0},{"date":"2025-07-15","close":27000.0},{"date":"2025-07-16","close":28000.0},{"date":"2025-07-17","close":28400.0},{"date":"2025-07-18","close":28200.0},{"date":"2025-07-21","close":27800.0},{"date":"2025-07-22","close":28100.0},{"date":"2025-07-23","close":28600.0},{"date":"2025-07-24","close":28050.0},{"date":"2025-07-25","close":28000.0},{"date":"2025-07-28","close":26850.0},{"date":"2025-07-29","close":26600.0},{"date":"2025-07-30","close":26100.0},{"date":"2025-07-31","close":25600.0},{"date":"2025-08-01","close":24450.0},{"date":"2025-08-04","close":24650.0},{"date":"2025-08-05","close":24800.0},{"date":"2025-08-06","close":25350.0},{"date":"2025-08-07","close":24900.0},{"date":"2025-08-08","close":24600.0},{"date":"2025-08-11","close":22850.0},{"date":"2025-08-12","close":22400.0},{"date":"2025-08-13","close":22400.0},{"date":"2025-08-14","close":22350.0},{"date":"2025-08-18","close":22350.0},{"date":"2025-08-19","close":21900.0},{"date":"2025-08-20","close":21400.0},{"date":"2025-08-21","close":21950.0},{"date":"2025-08-22","close":23400.0},{"date":"2025-08-25","close":24050.0},{"date":"2025-08-26","close":23500.0},{"date":"2025-08-27","close":23150.0},{"date":"2025-08-28","close":23050.0},{"date":"2025-08-29","close":22900.0},{"date":"2025-09-01","close":22300.0},{"date":"2025-09-02","close":22300.0},{"date":"2025-09-03","close":22550.0},{"date":"2025-09-04","close":22550.0},{"date":"2025-09-05","close":22600.0},{"date":"2025-09-08","close":22600.0},{"date":"2025-09-09","close":22750.0},{"date":"2025-09-10","close":22650.0},{"date":"2025-09-11","close":22700.0},{"date":"2025-09-12","close":23500.0},{"date":"2025-09-15","close":23750.0},{"date":"2025-09-16","close":24400.0},{"date":"2025-09-17","close":23800.0},{"date":"2025-09-18","close":23750.0},{"date":"2025-09-19","close":23700.0},{"date":"2025-09-22","close":23700.0},{"date":"2025-09-23","close":23300.0},{"date":"2025-09-24","close":23050.0},{"date":"2025-09-25","close":23150.0},{"date":"2025-09-26","close":22950.0},{"date":"2025-09-29","close":23100.0},{"date":"2025-09-30","close":22800.0},{"date":"2025-10-01","close":23000.0},{"date":"2025-10-02","close":23600.0},{"date":"2025-10-10","close":23150.0},{"date":"2025-10-13","close":22900.0},{"date":"2025-10-14","close":22800.0},{"date":"2025-10-15","close":23050.0},{"date":"2025-10-16","close":23250.0},{"date":"2025-10-17","close":23350.0},{"date":"2025-10-20","close":23600.0},{"date":"2025-10-21","close":23800.0},{"date":"2025-10-22","close":24200.0},{"date":"2025-10-23","close":23950.0},{"date":"2025-10-24","close":24350.0},{"date":"2025-10-27","close":25400.0},{"date":"2025-10-28","close":26450.0},{"date":"2025-10-29","close":27500.0},{"date":"2025-10-30","close":25900.0},{"date":"2025-10-31","close":25700.0},{"date":"2025-11-03","close":25400.0},{"date":"2025-11-04","close":25100.0},{"date":"2025-11-05","close":24850.0},{"date":"2025-11-06","close":24650.0},{"date":"2025-11-07","close":24650.0},{"date":"2025-11-10","close":26000.0},{"date":"2025-11-11","close":26800.0},{"date":"2025-11-12","close":27500.0},{"date":"2025-11-13","close":28050.0},{"date":"2025-11-14","close":27350.0},{"date":"2025-11-17","close":26500.0},{"date":"2025-11-18","close":25200.0},{"date":"2025-11-19","close":24900.0},{"date":"2025-11-20","close":25900.0},{"date":"2025-11-21","close":26050.0},{"date":"2025-11-24","close":25400.0},{"date":"2025-11-25","close":24700.0},{"date":"2025-11-26","close":25850.0},{"date":"2025-11-27","close":25350.0},{"date":"2025-11-28","close":25400.0},{"date":"2025-12-01","close":25750.0},{"date":"2025-12-02","close":25850.0},{"date":"2025-12-03","close":26250.0},{"date":"2025-12-04","close":25950.0},{"date":"2025-12-05","close":26200.0},{"date":"2025-12-08","close":25700.0},{"date":"2025-12-09","close":25700.0},{"date":"2025-12-10","close":25850.0},{"date":"2025-12-11","close":25900.0},{"date":"2025-12-12","close":26500.0},{"date":"2025-12-15","close":26050.0},{"date":"2025-12-16","close":24900.0},{"date":"2025-12-17","close":25200.0},{"date":"2025-12-18","close":24600.0},{"date":"2025-12-19","close":24650.0},{"date":"2025-12-22","close":24550.0},{"date":"2025-12-23","close":24200.0},{"date":"2025-12-24","close":24300.0},{"date":"2025-12-26","close":24000.0},{"date":"2025-12-29","close":23800.0},{"date":"2025-12-30","close":23550.0},{"date":"2026-01-02","close":23000.0},{"date":"2026-01-05","close":22900.0},{"date":"2026-01-06","close":22750.0},{"date":"2026-01-07","close":22050.0},{"date":"2026-01-08","close":21950.0},{"date":"2026-01-09","close":21800.0},{"date":"2026-01-12","close":21500.0},{"date":"2026-01-13","close":21500.0},{"date":"2026-01-14","close":21800.0},{"date":"2026-01-15","close":21800.0},{"date":"2026-01-16","close":21600.0},{"date":"2026-01-19","close":21750.0},{"date":"2026-01-20","close":21900.0},{"date":"2026-01-21","close":21250.0},{"date":"2026-01-22","close":21350.0},{"date":"2026-01-23","close":22750.0},{"date":"2026-01-26","close":23350.0},{"date":"2026-01-27","close":23700.0},{"date":"2026-01-28","close":23700.0},{"date":"2026-01-29","close":23700.0},{"date":"2026-01-30","close":23900.0},{"date":"2026-02-02","close":23300.0},{"date":"2026-02-03","close":24200.0},{"date":"2026-02-04","close":24550.0},{"date":"2026-02-05","close":24650.0},{"date":"2026-02-06","close":23800.0},{"date":"2026-02-09","close":24500.0},{"date":"2026-02-10","close":25000.0},{"date":"2026-02-11","close":25100.0},{"date":"2026-02-12","close":25100.0},{"date":"2026-02-13","close":25750.0},{"date":"2026-02-19","close":25750.0},{"date":"2026-02-20","close":26100.0},{"date":"2026-02-23","close":26200.0},{"date":"2026-02-24","close":26600.0},{"date":"2026-02-25","close":26850.0},{"date":"2026-02-26","close":25850.0},{"date":"2026-02-27","close":25750.0},{"date":"2026-03-03","close":24600.0},{"date":"2026-03-04","close":22550.0},{"date":"2026-03-05","close":23400.0},{"date":"2026-03-06","close":23900.0},{"date":"2026-03-09","close":23700.0},{"date":"2026-03-10","close":23550.0},{"date":"2026-03-11","close":24800.0},{"date":"2026-03-12","close":24950.0},{"date":"2026-03-13","close":24900.0},{"date":"2026-03-16","close":24050.0},{"date":"2026-03-17","close":24050.0},{"date":"2026-03-18","close":25200.0},{"date":"2026-03-19","close":25200.0},{"date":"2026-03-20","close":29000.0},{"date":"2026-03-23","close":27950.0},{"date":"2026-03-24","close":25650.0},{"date":"2026-03-25","close":26550.0},{"date":"2026-03-26","close":26550.0},{"date":"2026-03-27","close":28000.0},{"date":"2026-03-30","close":27450.0},{"date":"2026-03-31","close":26250.0},{"date":"2026-04-01","close":27750.0},{"date":"2026-04-02","close":25900.0},{"date":"2026-04-03","close":26700.0},{"date":"2026-04-06","close":27800.0},{"date":"2026-04-07","close":28050.0},{"date":"2026-04-08","close":28850.0},{"date":"2026-04-09","close":28600.0},{"date":"2026-04-10","close":29200.0},{"date":"2026-04-13","close":28700.0},{"date":"2026-04-14","close":29250.0},{"date":"2026-04-15","close":29200.0},{"date":"2026-04-16","close":28850.0},{"date":"2026-04-17","close":29450.0},{"date":"2026-04-20","close":29450.0},{"date":"2026-04-21","close":29400.0},{"date":"2026-04-22","close":29200.0},{"date":"2026-04-23","close":29950.0},{"date":"2026-04-24","close":30400.0},{"date":"2026-04-27","close":30000.0},{"date":"2026-04-28","close":30550.0},{"date":"2026-04-29","close":32000.0},{"date":"2026-04-30","close":30300.0},{"date":"2026-05-04","close":29250.0},{"date":"2026-05-06","close":28750.0},{"date":"2026-05-07","close":29100.0},{"date":"2026-05-08","close":28700.0},{"date":"2026-05-11","close":28800.0},{"date":"2026-05-12","close":27000.0},{"date":"2026-05-13","close":26700.0},{"date":"2026-05-14","close":26650.0},{"date":"2026-05-15","close":26200.0},{"date":"2026-05-18","close":25350.0},{"date":"2026-05-19","close":24750.0},{"date":"2026-05-20","close":24000.0},{"date":"2026-05-21","close":25250.0},{"date":"2026-05-22","close":26500.0},{"date":"2026-05-26","close":25850.0},{"date":"2026-05-27","close":24700.0},{"date":"2026-05-28","close":24150.0},{"date":"2026-05-29","close":23850.0},{"date":"2026-06-01","close":22900.0},{"date":"2026-06-02","close":22250.0},{"date":"2026-06-04","close":22650.0},{"date":"2026-06-05","close":22150.0},{"date":"2026-06-08","close":20850.0},{"date":"2026-06-09","close":21450.0},{"date":"2026-06-10","close":21450.0},{"date":"2026-06-11","close":22800.0},{"date":"2026-06-12","close":23500.0},{"date":"2026-06-15","close":24500.0},{"date":"2026-06-16","close":24850.0},{"date":"2026-06-17","close":24350.0},{"date":"2026-06-18","close":23400.0},{"date":"2026-06-19","close":22500.0},{"date":"2026-06-22","close":21950.0},{"date":"2026-06-23","close":20100.0},{"date":"2026-06-24","close":21150.0},{"date":"2026-06-25","close":20550.0},{"date":"2026-06-26","close":20100.0},{"date":"2026-06-29","close":21000.0},{"date":"2026-06-30","close":20450.0},{"date":"2026-07-01","close":20950.0},{"date":"2026-07-02","close":20900.0},{"date":"2026-07-03","close":21450.0},{"date":"2026-07-06","close":21550.0},{"date":"2026-07-07","close":21300.0},{"date":"2026-07-08","close":20500.0},{"date":"2026-07-09","close":20050.0},{"date":"2026-07-10","close":20750.0},{"date":"2026-07-13","close":20500.0},{"date":"2026-07-14","close":20600.0},{"date":"2026-07-15","close":21100.0},{"date":"2026-07-16","close":20300.0},{"date":"2026-07-20","close":20000.0},{"date":"2026-07-21","close":20450.0},{"date":"2026-07-22","close":20650.0},{"date":"2026-07-23","close":21650.0},{"date":"2026-07-24","close":21800.0},{"date":"2026-07-27","close":21800.0},{"date":"2026-07-28","close":21050.0},{"date":"2026-07-29","close":19990.0},{"date":"2026-07-30","close":20350.0},{"date":"2026-07-31","close":21150.0},{"date":"2026-08-03","close":21800.0},{"date":"2026-08-04","close":23050.0},{"date":"2026-08-05","close":22900.0},{"date":"2026-08-06","close":22650.0},{"date":"2026-08-07","close":23000.0},{"date":"2026-08-10","close":23400.0},{"date":"2026-08-11","close":23150.0},{"date":"2026-08-12","close":23100.0},{"date":"2026-08-13","close":23450.0},{"date":"2026-08-14","close":23900.0},{"date":"2026-08-18","close":23800.0},{"date":"2026-08-19","close":24000.0},{"date":"2026-08-20","close":23550.0},{"date":"2026-08-21","close":23200.0},{"date":"2026-08-24","close":23100.0},{"date":"2026-08-25","close":23550.0},{"date":"2026-08-26","close":24100.0},{"date":"2026-08-27","close":24000.0},{"date":"2026-08-28","close":23750.0},{"date":"2026-08-31","close":23700.0},{"date":"2026-09-01","close":23550.0},{"date":"2026-09-02","close":23850.0},{"date":"2026-09-03","close":24650.0},{"date":"2026-09-04","close":24800.0},{"date":"2026-09-07","close":24750.0},{"date":"2026-09-08","close":25000.0},{"date":"2026-09-09","close":25650.0},{"date":"2026-09-10","close":25700.0},{"date":"2026-09-11","close":25700.0},{"date":"2026-09-14","close":25050.0},{"date":"2026-09-15","close":24750.0},{"date":"2026-09-16","close":25250.0},{"date":"2026-09-17","close":26100.0},{"date":"2026-09-18","close":25400.0},{"date":"2026-09-21","close":25000.0},{"date":"2026-09-22","close":25050.0},{"date":"2026-09-23","close":24800.0},{"date":"2026-09-28","close":25300.0},{"date":"2026-09-29","close":24550.0},{"date":"2026-09-30","close":24300.0},{"date":"2026-10-01","close":24250.0},{"date":"2026-10-02","close":24300.0},{"date":"2026-10-06","close":24350.0},{"date":"2026-10-07","close":24200.0},{"date":"2026-10-08","close":23650.0},{"date":"2026-10-12","close":22800.0},{"date":"2026-10-13","close":22550.0},{"date":"2026-10-14","close":22700.0},{"date":"2026-10-15","close":21550.0},{"date":"2026-10-16","close":22350.0},{"date":"2026-10-19","close":22300.0},{"date":"2026-10-20","close":21250.0},{"date":"2026-10-21","close":21300.0},{"date":"2026-10-22","close":21700.0},{"date":"2026-10-23","close":20500.0}],"chart_data":[{"date":"2024-10-23","open":22427,"high":23091,"low":22284,"close":22569,"volume":4066,"rsi_14":42.86,"sma_20":24080.0,"sma_60":24549.17,"sma_120":25995.83},{"date":"2024-10-24","open":22522,"high":23185,"low":22284,"close":22664,"volume":1346,"rsi_14":45.45,"sma_20":24117.5,"sma_60":24493.33,"sma_120":25980.0},{"date":"2024-10-25","open":22664,"high":22996,"low":22284,"close":22616,"volume":2512,"rsi_14":50.72,"sma_20":24112.5,"sma_60":24444.17,"sma_120":25965.42},{"date":"2024-10-28","open":22616,"high":23043,"low":22332,"close":22759,"volume":2089,"rsi_14":42.37,"sma_20":24130.0,"sma_60":24400.0,"sma_120":25950.42},{"date":"2024-10-29","open":22853,"high":22948,"low":22474,"close":22711,"volume":697,"rsi_14":41.67,"sma_20":24132.5,"sma_60":24348.33,"sma_120":25927.92},{"date":"2024-10-30","open":22522,"high":22996,"low":21858,"close":22853,"volume":1703,"rsi_14":41.67,"sma_20":24110.0,"sma_60":24294.17,"sma_120":25909.58},{"date":"2024-10-31","open":22711,"high":23091,"low":22190,"close":22190,"volume":4763,"rsi_14":31.94,"sma_20":24062.5,"sma_60":24232.5,"sma_120":25875.42},{"date":"2024-11-01","open":22948,"high":22948,"low":22332,"close":22427,"volume":344,"rsi_14":33.78,"sma_20":24032.5,"sma_60":24173.33,"sma_120":25846.67},{"date":"2024-11-04","open":22427,"high":22948,"low":21810,"close":21905,"volume":1230,"rsi_14":33.33,"sma_20":23997.5,"sma_60":24098.33,"sma_120":25807.92},{"date":"2024-11-05","open":21905,"high":22190,"low":21573,"close":21573,"volume":1664,"rsi_14":37.31,"sma_20":23912.5,"sma_60":24043.33,"sma_120":25770.83},{"date":"2024-11-06","open":21621,"high":22000,"low":21241,"close":21241,"volume":7484,"rsi_14":30.99,"sma_20":23810.0,"sma_60":24012.5,"sma_120":25727.5},{"date":"2024-11-07","open":21099,"high":21241,"low":21099,"close":21147,"volume":460,"rsi_14":30.14,"sma_20":23695.0,"sma_60":23994.17,"sma_120":25688.75},{"date":"2024-11-08","open":21953,"high":21953,"low":20909,"close":20909,"volume":4128,"rsi_14":22.22,"sma_20":23562.5,"sma_60":23967.5,"sma_120":25647.92},{"date":"2024-11-11","open":21241,"high":21241,"low":20388,"close":20435,"volume":1367,"rsi_14":21.62,"sma_20":23397.5,"sma_60":23939.17,"sma_120":25595.0},{"date":"2024-11-12","open":20862,"high":20862,"low":19392,"close":19440,"volume":8930,"rsi_14":14.13,"sma_20":23205.0,"sma_60":23901.67,"sma_120":25531.25},{"date":"2024-11-13","open":20625,"high":20625,"low":18966,"close":19155,"volume":4249,"rsi_14":11.46,"sma_20":23035.0,"sma_60":23846.67,"sma_120":25453.75},{"date":"2024-11-14","open":19440,"high":19819,"low":19108,"close":19155,"volume":3085,"rsi_14":11.58,"sma_20":22857.5,"sma_60":23790.0,"sma_120":25372.5},{"date":"2024-11-15","open":19108,"high":19819,"low":18966,"close":19155,"volume":2347,"rsi_14":8.7,"sma_20":22680.0,"sma_60":23726.67,"sma_120":25293.33},{"date":"2024-11-18","open":19392,"high":20151,"low":19392,"close":19440,"volume":3194,"rsi_14":14.43,"sma_20":22502.5,"sma_60":23662.5,"sma_120":25213.33},{"date":"2024-11-19","open":20625,"high":20625,"low":19392,"close":19392,"volume":4876,"rsi_14":11.58,"sma_20":22342.5,"sma_60":23595.0,"sma_120":25132.08},{"date":"2024-11-20","open":19866,"high":19866,"low":19392,"close":19819,"volume":843,"rsi_14":22.22,"sma_20":22197.5,"sma_60":23530.0,"sma_120":25060.0},{"date":"2024-11-21","open":19677,"high":20672,"low":19440,"close":20341,"volume":725,"rsi_14":27.08,"sma_20":22075.0,"sma_60":23462.5,"sma_120":24999.58},{"date":"2024-11-22","open":20341,"high":20483,"low":19866,"close":19866,"volume":3828,"rsi_14":27.37,"sma_20":21930.0,"sma_60":23391.67,"sma_120":24950.42},{"date":"2024-11-25","open":20198,"high":20435,"low":19392,"close":19961,"volume":4247,"rsi_14":31.11,"sma_20":21782.5,"sma_60":23322.5,"sma_120":24901.25},{"date":"2024-11-26","open":19961,"high":20341,"low":19345,"close":19819,"volume":2659,"rsi_14":32.56,"sma_20":21630.0,"sma_60":23245.0,"sma_120":24854.58},{"date":"2024-11-27","open":20672,"high":20672,"low":19819,"close":19819,"volume":1421,"rsi_14":33.33,"sma_20":21470.0,"sma_60":23174.17,"sma_120":24805.0},{"date":"2024-11-28","open":20720,"high":20720,"low":19819,"close":19819,"volume":445,"rsi_14":35.44,"sma_20":21345.0,"sma_60":23103.33,"sma_120":24754.58},{"date":"2024-11-29","open":19819,"high":19866,"low":19440,"close":19724,"volume":541,"rsi_14":39.44,"sma_20":21202.5,"sma_60":23039.17,"sma_120":24710.42},{"date":"2024-12-02","open":20483,"high":20483,"low":19250,"close":19677,"volume":4480,"rsi_14":54.9,"sma_20":21085.0,"sma_60":22972.5,"sma_120":24659.17},{"date":"2024-12-03","open":19677,"high":20435,"low":19629,"close":20056,"volume":5249,"rsi_14":67.92,"sma_20":21005.0,"sma_60":22908.33,"sma_120":24602.08},{"date":"2024-12-04","open":19345,"high":20151,"low":19345,"close":19534,"volume":739,"rsi_14":56.25,"sma_20":20915.0,"sma_60":22830.83,"sma_120":24547.92},{"date":"2024-12-05","open":19629,"high":20625,"low":18918,"close":18918,"volume":13874,"rsi_14":46.75,"sma_20":20797.5,"sma_60":22752.5,"sma_120":24481.67},{"date":"2024-12-06","open":18586,"high":19487,"low":18586,"close":19297,"volume":6097,"rsi_14":48.1,"sma_20":20712.5,"sma_60":22695.83,"sma_120":24419.17},{"date":"2024-12-09","open":19297,"high":19297,"low":18425,"close":18691,"volume":7369,"rsi_14":41.85,"sma_20":20620.5,"sma_60":22649.33,"sma_120":24359.67},{"date":"2024-12-10","open":18691,"high":20672,"low":18691,"close":19440,"volume":6312,"rsi_14":45.9,"sma_20":20620.5,"sma_60":22613.5,"sma_120":24307.17},{"date":"2024-12-11","open":19392,"high":20198,"low":19108,"close":19534,"volume":3005,"rsi_14":40.41,"sma_20":20640.5,"sma_60":22579.33,"sma_120":24251.75},{"date":"2024-12-12","open":19534,"high":20246,"low":19392,"close":19629,"volume":1633,"rsi_14":46.9,"sma_20":20665.5,"sma_60":22548.5,"sma_120":24200.08},{"date":"2024-12-13","open":19250,"high":20578,"low":19203,"close":19345,"volume":1330,"rsi_14":42.32,"sma_20":20675.5,"sma_60":22496.83,"sma_120":24146.75},{"date":"2024-12-16","open":20483,"high":20483,"low":19582,"close":19582,"volume":480,"rsi_14":47.11,"sma_20":20683.0,"sma_60":22428.5,"sma_120":24090.92},{"date":"2024-12-17","open":19250,"high":19582,"low":18871,"close":18966,"volume":10940,"rsi_14":40.96,"sma_20":20660.5,"sma_60":22361.0,"sma_120":24029.67},{"date":"2024-12-18","open":19819,"high":19819,"low":19060,"close":19392,"volume":568,"rsi_14":45.86,"sma_20":20638.0,"sma_60":22305.17,"sma_120":23966.75},{"date":"2024-12-19","open":19345,"high":19392,"low":18928,"close":19013,"volume":7765,"rsi_14":43.46,"sma_20":20568.0,"sma_60":22253.5,"sma_120":23902.17},{"date":"2024-12-20","open":19013,"high":19440,"low":18871,"close":18890,"volume":3757,"rsi_14":42.86,"sma_20":20516.5,"sma_60":22186.33,"sma_120":23836.5},{"date":"2024-12-23","open":18918,"high":19345,"low":18909,"close":19203,"volume":260,"rsi_14":42.16,"sma_20":20476.5,"sma_60":22129.67,"sma_120":23774.42},{"date":"2024-12-24","open":19677,"high":19677,"low":18937,"close":18937,"volume":2221,"rsi_14":44.24,"sma_20":20430.0,"sma_60":22064.17,"sma_120":23710.83},{"date":"2024-12-26","open":19440,"high":19534,"low":19108,"close":19250,"volume":2392,"rsi_14":53.4,"sma_20":20400.0,"sma_60":21993.33,"sma_120":23650.42},{"date":"2024-12-27","open":19910,"high":20200,"low":19740,"close":20150,"volume":1369,"rsi_14":47.96,"sma_20":20362.5,"sma_60":21923.33,"sma_120":23590.42},{"date":"2024-12-30","open":20100,"high":20300,"low":19730,"close":19900,"volume":718,"rsi_14":52.11,"sma_20":20317.5,"sma_60":21850.83,"sma_120":23528.75},{"date":"2025-01-02","open":20400,"high":20400,"low":19560,"close":19900,"volume":721,"rsi_14":41.94,"sma_20":20275.0,"sma_60":21785.83,"sma_120":23465.42},{"date":"2025-01-03","open":19900,"high":20300,"low":19560,"close":20150,"volume":1876,"rsi_14":44.19,"sma_20":20225.0,"sma_60":21714.17,"sma_120":23410.0},{"date":"2025-01-06","open":19970,"high":20450,"low":19800,"close":20000,"volume":1894,"rsi_14":41.07,"sma_20":20195.0,"sma_60":21640.0,"sma_120":23357.5},{"date":"2025-01-07","open":20800,"high":20800,"low":19850,"close":19860,"volume":925,"rsi_14":42.82,"sma_20":20190.5,"sma_60":21561.0,"sma_120":23304.25},{"date":"2025-01-08","open":20500,"high":20500,"low":19640,"close":20000,"volume":1621,"rsi_14":41.1,"sma_20":20173.0,"sma_60":21482.67,"sma_120":23250.5},{"date":"2025-01-09","open":19980,"high":20000,"low":19580,"close":19780,"volume":1211,"rsi_14":46.58,"sma_20":20176.5,"sma_60":21398.17,"sma_120":23191.17},{"date":"2025-01-10","open":19780,"high":20200,"low":19600,"close":19850,"volume":919,"rsi_14":39.44,"sma_20":20144.0,"sma_60":21323.17,"sma_120":23130.33},{"date":"2025-01-13","open":19850,"high":19990,"low":19510,"close":19890,"volume":1069,"rsi_14":46.77,"sma_20":20108.5,"sma_60":21261.33,"sma_120":23064.83},{"date":"2025-01-14","open":19890,"high":19990,"low":19510,"close":19960,"volume":1174,"rsi_14":50.83,"sma_20":20071.5,"sma_60":21198.17,"sma_120":22999.92},{"date":"2025-01-15","open":19960,"high":20450,"low":19610,"close":19760,"volume":876,"rsi_14":39.3,"sma_20":20039.5,"sma_60":21131.67,"sma_120":22933.75},{"date":"2025-01-16","open":19760,"high":19880,"low":19460,"close":19700,"volume":1457,"rsi_14":43.48,"sma_20":19992.0,"sma_60":21059.17,"sma_120":22865.42},{"date":"2025-01-17","open":19690,"high":19700,"low":19360,"close":19380,"volume":1287,"rsi_14":27.67,"sma_20":19961.0,"sma_60":20988.0,"sma_120":22797.75},{"date":"2025-01-20","open":19680,"high":19680,"low":19310,"close":19440,"volume":813,"rsi_14":31.98,"sma_20":19910.5,"sma_60":20915.33,"sma_120":22732.25},{"date":"2025-01-21","open":19470,"high":19500,"low":18950,"close":19000,"volume":2795,"rsi_14":29.17,"sma_20":19858.0,"sma_60":20833.67,"sma_120":22663.5},{"date":"2025-01-22","open":19090,"high":19160,"low":18070,"close":18670,"volume":1207,"rsi_14":25.3,"sma_20":19795.5,"sma_60":20747.33,"sma_120":22595.75},{"date":"2025-01-23","open":19190,"high":19190,"low":18520,"close":18540,"volume":676,"rsi_14":16.03,"sma_20":19710.0,"sma_60":20656.33,"sma_120":22528.17},{"date":"2025-01-24","open":19000,"high":19160,"low":18590,"close":19140,"volume":5713,"rsi_14":34.75,"sma_20":19668.5,"sma_60":20576.17,"sma_120":22462.25},{"date":"2025-01-31","open":19140,"high":19630,"low":19140,"close":19210,"volume":4104,"rsi_14":38.18,"sma_20":19614.0,"sma_60":20494.67,"sma_120":22394.42},{"date":"2025-02-03","open":19210,"high":19450,"low":18580,"close":19200,"volume":1536,"rsi_14":34.73,"sma_20":19566.5,"sma_60":20424.67,"sma_120":22328.58},{"date":"2025-02-04","open":19430,"high":19430,"low":18630,"close":18870,"volume":1339,"rsi_14":33.33,"sma_20":19515.0,"sma_60":20345.0,"sma_120":22259.17},{"date":"2025-02-05","open":18870,"high":19380,"low":18800,"close":18850,"volume":1797,"rsi_14":31.34,"sma_20":19462.5,"sma_60":20274.17,"sma_120":22186.25},{"date":"2025-02-06","open":18800,"high":19540,"low":18610,"close":19010,"volume":2565,"rsi_14":34.29,"sma_20":19405.5,"sma_60":20211.83,"sma_120":22127.58},{"date":"2025-02-07","open":18380,"high":19250,"low":18380,"close":18840,"volume":3382,"rsi_14":30.69,"sma_20":19347.5,"sma_60":20152.5,"sma_120":22082.5},{"date":"2025-02-10","open":18790,"high":19360,"low":18610,"close":18660,"volume":3355,"rsi_14":30.9,"sma_20":19287.5,"sma_60":20091.83,"sma_120":22043.0},{"date":"2025-02-11","open":18780,"high":19170,"low":18650,"close":19110,"volume":760,"rsi_14":40.98,"sma_20":19243.0,"sma_60":20042.83,"sma_120":22005.17},{"date":"2025-02-12","open":19110,"high":19110,"low":18740,"close":18920,"volume":184,"rsi_14":42.68,"sma_20":19200.0,"sma_60":19999.0,"sma_120":21969.08},{"date":"2025-02-13","open":19350,"high":19350,"low":18770,"close":18920,"volume":1730,"rsi_14":41.56,"sma_20":19153.5,"sma_60":19972.67,"sma_120":21937.17},{"date":"2025-02-14","open":18960,"high":19190,"low":18920,"close":18950,"volume":940,"rsi_14":49.06,"sma_20":19106.5,"sma_60":19951.83,"sma_120":21899.25},{"date":"2025-02-17","open":18950,"high":19260,"low":18850,"close":19210,"volume":11778,"rsi_14":60.38,"sma_20":19069.0,"sma_60":19935.33,"sma_120":21862.67},{"date":"2025-02-18","open":19200,"high":19210,"low":19070,"close":19100,"volume":670,"rsi_14":60.85,"sma_20":19036.0,"sma_60":19917.0,"sma_120":21821.83},{"date":"2025-02-19","open":18900,"high":19340,"low":18900,"close":19220,"volume":809,"rsi_14":51.9,"sma_20":19012.0,"sma_60":19895.67,"sma_120":21779.08},{"date":"2025-02-20","open":19350,"high":19670,"low":18950,"close":19340,"volume":408,"rsi_14":53.02,"sma_20":19010.0,"sma_60":19877.17,"sma_120":21736.08},{"date":"2025-02-21","open":19330,"high":19480,"low":19000,"close":19380,"volume":493,"rsi_14":54.13,"sma_20":19007.0,"sma_60":19851.83,"sma_120":21690.92},{"date":"2025-02-24","open":19380,"high":19380,"low":19090,"close":19370,"volume":1133,"rsi_14":63.44,"sma_20":19025.5,"sma_60":19817.17,"sma_120":21639.83},{"date":"2025-02-25","open":19110,"high":19360,"low":19000,"close":19290,"volume":134297,"rsi_14":61.46,"sma_20":19056.5,"sma_60":19789.5,"sma_120":21590.58},{"date":"2025-02-26","open":19290,"high":19550,"low":19200,"close":19550,"volume":1765,"rsi_14":63.37,"sma_20":19107.0,"sma_60":19764.5,"sma_120":21543.5},{"date":"2025-02-27","open":19160,"high":19620,"low":19160,"close":19330,"volume":280,"rsi_14":61.84,"sma_20":19116.5,"sma_60":19738.33,"sma_120":21491.67},{"date":"2025-02-28","open":19330,"high":19330,"low":19000,"close":19000,"volume":1456,"rsi_14":57.66,"sma_20":19106.0,"sma_60":19706.67,"sma_120":21440.42},{"date":"2025-03-04","open":19640,"high":19640,"low":19000,"close":19190,"volume":663,"rsi_14":52.04,"sma_20":19105.5,"sma_60":19678.17,"sma_120":21390.75},{"date":"2025-03-05","open":19190,"high":19460,"low":19140,"close":19330,"volume":2371,"rsi_14":60.73,"sma_20":19128.5,"sma_60":19653.67,"sma_120":21346.42},{"date":"2025-03-06","open":19450,"high":19450,"low":19100,"close":19370,"volume":1638,"rsi_14":61.54,"sma_20":19154.5,"sma_60":19630.67,"sma_120":21301.58},{"date":"2025-03-07","open":19550,"high":19960,"low":19140,"close":19700,"volume":2255,"rsi_14":66.67,"sma_20":19189.0,"sma_60":19606.5,"sma_120":21257.42},{"date":"2025-03-10","open":19750,"high":19790,"low":19290,"close":19700,"volume":2443,"rsi_14":62.31,"sma_20":19232.0,"sma_60":19591.5},{"date":"2025-03-11","open":19650,"high":19700,"low":19350,"close":19650,"volume":625,"rsi_14":64.25,"sma_20":19281.5,"sma_60":19586.5},{"date":"2025-03-12","open":19650,"high":20200,"low":19330,"close":19510,"volume":2549,"rsi_14":57.44,"sma_20":19301.5,"sma_60":19572.5},{"date":"2025-03-13","open":19510,"high":20200,"low":19320,"close":19320,"volume":703,"rsi_14":49.5,"sma_20":19321.5,"sma_60":19566.0},{"date":"2025-03-14","open":19320,"high":19840,"low":19250,"close":19300,"volume":1516,"rsi_14":48.0,"sma_20":19340.5,"sma_60":19546.0},{"date":"2025-03-17","open":19870,"high":19870,"low":19110,"close":19150,"volume":1849,"rsi_14":44.86,"sma_20":19350.5,"sma_60":19521.83},{"date":"2025-03-18","open":19480,"high":19480,"low":19190,"close":19360,"volume":1192,"rsi_14":51.54,"sma_20":19358.0,"sma_60":19499.5},{"date":"2025-03-19","open":19360,"high":19790,"low":19200,"close":19470,"volume":151,"rsi_14":48.11,"sma_20":19376.5,"sma_60":19484.0},{"date":"2025-03-20","open":19800,"high":19800,"low":19250,"close":19430,"volume":127,"rsi_14":52.58,"sma_20":19387.0,"sma_60":19463.67},{"date":"2025-03-21","open":19400,"high":19780,"low":18900,"close":19770,"volume":3652,"rsi_14":69.74,"sma_20":19408.5,"sma_60":19459.83},{"date":"2025-03-24","open":19790,"high":20000,"low":19150,"close":19510,"volume":597,"rsi_14":57.92,"sma_20":19415.0,"sma_60":19444.17},{"date":"2025-03-25","open":19500,"high":19830,"low":19390,"close":19610,"volume":307,"rsi_14":57.07,"sma_20":19427.0,"sma_60":19436.83},{"date":"2025-03-26","open":19610,"high":19720,"low":19140,"close":19140,"volume":982,"rsi_14":45.23,"sma_20":19419.5,"sma_60":19423.83},{"date":"2025-03-27","open":19150,"high":19650,"low":19050,"close":19230,"volume":1298,"rsi_14":39.17,"sma_20":19403.5,"sma_60":19406.83},{"date":"2025-03-28","open":19240,"high":19240,"low":19080,"close":19240,"volume":470,"rsi_14":39.45,"sma_20":19399.0,"sma_60":19394.67},{"date":"2025-03-31","open":19240,"high":19240,"low":18810,"close":18900,"volume":2202,"rsi_14":34.82,"sma_20":19394.0,"sma_60":19371.33},{"date":"2025-04-01","open":18880,"high":19270,"low":18870,"close":19100,"volume":1892,"rsi_14":41.9,"sma_20":19389.5,"sma_60":19353.83},{"date":"2025-04-02","open":18900,"high":19060,"low":18900,"close":18910,"volume":395,"rsi_14":41.9,"sma_20":19368.5,"sma_60":19337.33},{"date":"2025-04-03","open":18910,"high":19420,"low":18790,"close":18990,"volume":338,"rsi_14":44.02,"sma_20":19349.5,"sma_60":19322.17},{"date":"2025-04-04","open":18800,"high":19370,"low":18800,"close":19370,"volume":823,"rsi_14":53.9,"sma_20":19333.0,"sma_60":19309.17},{"date":"2025-04-07","open":18960,"high":19000,"low":18500,"close":18500,"volume":2360,"rsi_14":37.64,"sma_20":19273.0,"sma_60":19284.17},{"date":"2025-04-08","open":18620,"high":19190,"low":18520,"close":18840,"volume":153,"rsi_14":41.51,"sma_20":19232.5,"sma_60":19267.17},{"date":"2025-04-09","open":18700,"high":18700,"low":18100,"close":18590,"volume":1506,"rsi_14":39.29,"sma_20":19186.5,"sma_60":19243.67},{"date":"2025-04-10","open":19300,"high":19340,"low":18530,"close":18990,"volume":512,"rsi_14":40.2,"sma_20":19170.0,"sma_60":19230.5},{"date":"2025-04-11","open":18700,"high":19110,"low":18650,"close":19110,"volume":706,"rsi_14":44.79,"sma_20":19160.5,"sma_60":19218.17},{"date":"2025-04-14","open":18900,"high":19190,"low":18900,"close":19150,"volume":1166,"rsi_14":43.92,"sma_20":19160.5,"sma_60":19205.83},{"date":"2025-04-15","open":19100,"high":19190,"low":18820,"close":19140,"volume":2105,"rsi_14":50.0,"sma_20":19149.5,"sma_60":19192.17},{"date":"2025-04-16","open":18820,"high":19300,"low":18800,"close":19160,"volume":1095,"rsi_14":48.92,"sma_20":19134.0,"sma_60":19182.17},{"date":"2025-04-17","open":19130,"high":19350,"low":19020,"close":19020,"volume":2193,"rsi_14":46.75,"sma_20":19113.5,"sma_60":19170.83},{"date":"2025-04-18","open":19320,"high":19320,"low":19010,"close":19140,"volume":881,"rsi_14":53.8,"sma_20":19082.0,"sma_60":19166.83},{"date":"2025-04-21","open":19100,"high":19260,"low":18950,"close":19010,"volume":5525,"rsi_14":48.54,"sma_20":19057.0,"sma_60":19159.67},{"date":"2025-04-22","open":19010,"high":19180,"low":19000,"close":19040,"volume":1230,"rsi_14":52.22,"sma_20":19028.5,"sma_60":19160.33},{"date":"2025-04-23","open":19350,"high":19480,"low":19010,"close":19370,"volume":1389,"rsi_14":55.97,"sma_20":19040.0,"sma_60":19172.0},{"date":"2025-04-24","open":19370,"high":19950,"low":19050,"close":19570,"volume":655,"rsi_14":53.33,"sma_20":19057.0,"sma_60":19189.17},{"date":"2025-04-25","open":19500,"high":19780,"low":19400,"close":19610,"volume":648,"rsi_14":75.58,"sma_20":19075.5,"sma_60":19197.0},{"date":"2025-04-28","open":19610,"high":20500,"low":18900,"close":19690,"volume":2436,"rsi_14":72.25,"sma_20":19115.0,"sma_60":19205.0},{"date":"2025-04-29","open":19690,"high":19740,"low":19320,"close":19630,"volume":742,"rsi_14":80.23,"sma_20":19141.5,"sma_60":19212.17},{"date":"2025-04-30","open":19630,"high":19850,"low":19510,"close":19600,"volume":830,"rsi_14":72.59,"sma_20":19176.0,"sma_60":19224.33},{"date":"2025-05-02","open":19500,"high":19890,"low":19360,"close":19510,"volume":1153,"rsi_14":65.15,"sma_20":19202.0,"sma_60":19235.33},{"date":"2025-05-07","open":19510,"high":20000,"low":19300,"close":19940,"volume":546,"rsi_14":73.1,"sma_20":19230.5,"sma_60":19250.83},{"date":"2025-05-08","open":19900,"high":20150,"low":19850,"close":20100,"volume":759,"rsi_14":75.81,"sma_20":19310.5,"sma_60":19271.83},{"date":"2025-05-09","open":20100,"high":20350,"low":19700,"close":19860,"volume":1601,"rsi_14":66.83,"sma_20":19361.5,"sma_60":19291.83},{"date":"2025-05-12","open":19880,"high":20850,"low":19860,"close":20700,"volume":7569,"rsi_14":80.22,"sma_20":19467.0,"sma_60":19318.33},{"date":"2025-05-13","open":20700,"high":21250,"low":20100,"close":20750,"volume":2962,"rsi_14":79.7,"sma_20":19555.0,"sma_60":19348.83},{"date":"2025-05-14","open":20750,"high":21350,"low":20600,"close":21150,"volume":4795,"rsi_14":85.91,"sma_20":19657.0,"sma_60":19386.0},{"date":"2025-05-15","open":21250,"high":21500,"low":21250,"close":21300,"volume":3470,"rsi_14":86.45,"sma_20":19764.5,"sma_60":19425.17},{"date":"2025-05-16","open":21600,"high":22000,"low":21150,"close":21500,"volume":2019,"rsi_14":85.86,"sma_20":19882.5,"sma_60":19463.33},{"date":"2025-05-19","open":21500,"high":21750,"low":21050,"close":21200,"volume":2424,"rsi_14":76.55,"sma_20":19984.5,"sma_60":19498.33},{"date":"2025-05-20","open":21050,"high":21800,"low":20750,"close":21400,"volume":2155,"rsi_14":77.71,"sma_20":20103.5,"sma_60":19534.67},{"date":"2025-05-21","open":20900,"high":21625,"low":20900,"close":21050,"volume":2865,"rsi_14":69.43,"sma_20":20199.0,"sma_60":19563.17},{"date":"2025-05-22","open":20800,"high":21200,"low":20800,"close":20900,"volume":2587,"rsi_14":67.69,"sma_20":20293.5,"sma_60":19588.5},{"date":"2025-05-23","open":21000,"high":21700,"low":21000,"close":21250,"volume":2139,"rsi_14":71.1,"sma_20":20404.0,"sma_60":19619.83},{"date":"2025-05-26","open":21800,"high":21800,"low":21150,"close":21300,"volume":3248,"rsi_14":73.13,"sma_20":20500.5,"sma_60":19653.33},{"date":"2025-05-27","open":21100,"high":21600,"low":21100,"close":21400,"volume":783,"rsi_14":70.62,"sma_20":20592.0,"sma_60":19684.17},{"date":"2025-05-28","open":21400,"high":22150,"low":21250,"close":21850,"volume":8142,"rsi_14":72.85,"sma_20":20704.0,"sma_60":19726.17},{"date":"2025-05-29","open":21650,"high":23000,"low":21600,"close":22650,"volume":5493,"rsi_14":81.78,"sma_20":20852.0,"sma_60":19787.0},{"date":"2025-05-30","open":23150,"high":24600,"low":21600,"close":22400,"volume":11336,"rsi_14":72.37,"sma_20":20990.5,"sma_60":19840.5},{"date":"2025-06-02","open":22500,"high":22800,"low":22400,"close":22550,"volume":1928,"rsi_14":73.08,"sma_20":21138.0,"sma_60":19894.17},{"date":"2025-06-04","open":23350,"high":24100,"low":23150,"close":24000,"volume":6440,"rsi_14":78.79,"sma_20":21362.5,"sma_60":19971.33},{"date":"2025-06-05","open":24450,"high":25450,"low":23000,"close":23900,"volume":7937,"rsi_14":76.53,"sma_20":21560.5,"sma_60":20041.33},{"date":"2025-06-09","open":25000,"high":25000,"low":24150,"close":24700,"volume":6503,"rsi_14":79.09,"sma_20":21790.5,"sma_60":20124.67},{"date":"2025-06-10","open":24950,"high":24950,"low":24050,"close":24350,"volume":7502,"rsi_14":78.38,"sma_20":22015.0,"sma_60":20203.0},{"date":"2025-06-11","open":24750,"high":24800,"low":24300,"close":24450,"volume":977,"rsi_14":77.98,"sma_20":22202.5,"sma_60":20285.33},{"date":"2025-06-12","open":24600,"high":24950,"low":23900,"close":24250,"volume":7444,"rsi_14":80.19,"sma_20":22377.5,"sma_60":20367.5},{"date":"2025-06-13","open":24500,"high":24950,"low":22550,"close":23100,"volume":11981,"rsi_14":67.46,"sma_20":22475.0,"sma_60":20430.83},{"date":"2025-06-16","open":23550,"high":24650,"low":23200,"close":24200,"volume":14511,"rsi_14":70.92,"sma_20":22620.0,"sma_60":20515.0},{"date":"2025-06-17","open":24400,"high":25100,"low":23800,"close":24250,"volume":20960,"rsi_14":70.92,"sma_20":22757.5,"sma_60":20596.5},{"date":"2025-06-18","open":24250,"high":24400,"low":24100,"close":24150,"volume":2626,"rsi_14":69.5,"sma_20":22905.0,"sma_60":20674.5},{"date":"2025-06-19","open":25200,"high":25200,"low":22750,"close":23200,"volume":11336,"rsi_14":58.94,"sma_20":22995.0,"sma_60":20737.33},{"date":"2025-06-20","open":23800,"high":23800,"low":22800,"close":23350,"volume":6340,"rsi_14":55.07,"sma_20":23110.0,"sma_60":20797.0},{"date":"2025-06-23","open":23350,"high":23950,"low":22500,"close":23300,"volume":8537,"rsi_14":56.72,"sma_20":23230.0,"sma_60":20860.17},{"date":"2025-06-24","open":23300,"high":24800,"low":23300,"close":23800,"volume":6744,"rsi_14":58.87,"sma_20":23357.5,"sma_60":20930.0},{"date":"2025-06-25","open":24550,"high":25950,"low":23850,"close":24800,"volume":25535,"rsi_14":56.06,"sma_20":23532.5,"sma_60":21024.33},{"date":"2025-06-26","open":25200,"high":25200,"low":23500,"close":24900,"volume":23858,"rsi_14":57.58,"sma_20":23707.5,"sma_60":21118.83},{"date":"2025-06-27","open":25200,"high":25200,"low":23950,"close":24350,"volume":12219,"rsi_14":47.24,"sma_20":23832.5,"sma_60":21204.0},{"date":"2025-06-30","open":24700,"high":24900,"low":24000,"close":24300,"volume":2605,"rsi_14":49.59,"sma_20":23915.0,"sma_60":21294.0},{"date":"2025-07-01","open":25000,"high":26500,"low":24800,"close":25150,"volume":30521,"rsi_14":55.15,"sma_20":24052.5,"sma_60":21394.83},{"date":"2025-07-02","open":25950,"high":25950,"low":24300,"close":24700,"volume":6668,"rsi_14":53.19,"sma_20":24160.0,"sma_60":21491.33},{"date":"2025-07-03","open":25950,"high":26800,"low":25000,"close":25600,"volume":24263,"rsi_14":68.38,"sma_20":24240.0,"sma_60":21601.5},{"date":"2025-07-04","open":25600,"high":26600,"low":24950,"close":25050,"volume":15336,"rsi_14":56.8,"sma_20":24297.5,"sma_60":21696.17},{"date":"2025-07-07","open":25450,"high":25800,"low":24900,"close":25500,"volume":8409,"rsi_14":59.4,"sma_20":24337.5,"sma_60":21812.83},{"date":"2025-07-08","open":25650,"high":26400,"low":25500,"close":26400,"volume":6877,"rsi_14":65.1,"sma_20":24440.0,"sma_60":21938.83},{"date":"2025-07-09","open":26500,"high":28300,"low":26100,"close":27000,"volume":37224,"rsi_14":76.76,"sma_20":24567.5,"sma_60":22079.0},{"date":"2025-07-10","open":27150,"high":27600,"low":26300,"close":26400,"volume":34958,"rsi_14":70.2,"sma_20":24675.0,"sma_60":22202.5},{"date":"2025-07-11","open":26350,"high":26800,"low":24450,"close":26450,"volume":19335,"rsi_14":70.86,"sma_20":24842.5,"sma_60":22324.83},{"date":"2025-07-14","open":26500,"high":27400,"low":26000,"close":27150,"volume":17874,"rsi_14":71.61,"sma_20":24990.0,"sma_60":22458.17},{"date":"2025-07-15","open":27450,"high":27450,"low":26350,"close":27000,"volume":15898,"rsi_14":65.94,"sma_20":25127.5,"sma_60":22589.17},{"date":"2025-07-16","open":30800,"high":30800,"low":27350,"close":28000,"volume":127824,"rsi_14":69.87,"sma_20":25320.0,"sma_60":22736.5},{"date":"2025-07-17","open":28850,"high":28850,"low":27000,"close":28400,"volume":21485,"rsi_14":76.47,"sma_20":25580.0,"sma_60":22892.83},{"date":"2025-07-18","open":28450,"high":29000,"low":27500,"close":28200,"volume":13667,"rsi_14":75.0,"sma_20":25822.5,"sma_60":23043.83},{"date":"2025-07-21","open":28200,"high":29100,"low":27100,"close":27800,"volume":18779,"rsi_14":68.03,"sma_20":26047.5,"sma_60":23190.33},{"date":"2025-07-22","open":28000,"high":29500,"low":27450,"close":28100,"volume":21652,"rsi_14":73.61,"sma_20":26262.5,"sma_60":23341.33},{"date":"2025-07-23","open":28400,"high":29100,"low":27950,"close":28600,"volume":29486,"rsi_14":72.06,"sma_20":26452.5,"sma_60":23495.17},{"date":"2025-07-24","open":29200,"high":29200,"low":27500,"close":28050,"volume":12909,"rsi_14":72.06,"sma_20":26610.0,"sma_60":23636.5},{"date":"2025-07-25","open":28500,"high":28500,"low":27800,"close":28000,"volume":7758,"rsi_14":69.53,"sma_20":26792.5,"sma_60":23776.33},{"date":"2025-07-28","open":28000,"high":28000,"low":26350,"close":26850,"volume":26026,"rsi_14":53.38,"sma_20":26920.0,"sma_60":23895.67},{"date":"2025-07-29","open":27000,"high":27000,"low":25900,"close":26600,"volume":15505,"rsi_14":46.83,"sma_20":26992.5,"sma_60":24011.83},{"date":"2025-07-30","open":26600,"high":26600,"low":25800,"close":26100,"volume":16646,"rsi_14":47.58,"sma_20":27062.5,"sma_60":24120.17},{"date":"2025-07-31","open":26950,"high":26950,"low":25200,"close":25600,"volume":16712,"rsi_14":43.61,"sma_20":27062.5,"sma_60":24221.67},{"date":"2025-08-01","open":25350,"high":25350,"low":24350,"close":24450,"volume":18770,"rsi_14":30.99,"sma_20":27032.5,"sma_60":24296.83},{"date":"2025-08-04","open":24050,"high":24800,"low":24050,"close":24650,"volume":13245,"rsi_14":33.57,"sma_20":26990.0,"sma_60":24372.67},{"date":"2025-08-05","open":24750,"high":25850,"low":24350,"close":24800,"volume":6868,"rsi_14":24.6,"sma_20":26910.0,"sma_60":24455.0},{"date":"2025-08-06","open":25350,"high":25450,"low":24650,"close":25350,"volume":7357,"rsi_14":26.36,"sma_20":26827.5,"sma_60":24532.5},{"date":"2025-08-07","open":25900,"high":25900,"low":24650,"close":24900,"volume":6098,"rsi_14":25.37,"sma_20":26752.5,"sma_60":24601.67},{"date":"2025-08-08","open":26450,"high":26450,"low":24600,"close":24600,"volume":4204,"rsi_14":25.76,"sma_20":26660.0,"sma_60":24659.17},{"date":"2025-08-11","open":24200,"high":24400,"low":21800,"close":22850,"volume":37742,"rsi_14":17.39,"sma_20":26445.0,"sma_60":24685.0},{"date":"2025-08-12","open":23900,"high":23900,"low":22300,"close":22400,"volume":11566,"rsi_14":11.25,"sma_20":26215.0,"sma_60":24700.0},{"date":"2025-08-13","open":22550,"high":22800,"low":21800,"close":22400,"volume":14050,"rsi_14":12.08,"sma_20":25935.0,"sma_60":24720.0},{"date":"2025-08-14","open":23250,"high":23250,"low":22050,"close":22350,"volume":3904,"rsi_14":12.08,"sma_20":25632.5,"sma_60":24735.83},{"date":"2025-08-18","open":22350,"high":23350,"low":21650,"close":22350,"volume":6668,"rsi_14":14.29,"sma_20":25340.0,"sma_60":24757.5},{"date":"2025-08-19","open":22150,"high":22600,"low":21650,"close":21900,"volume":3016,"rsi_14":13.85,"sma_20":25045.0,"sma_60":24774.17},{"date":"2025-08-20","open":21800,"high":21800,"low":20650,"close":21400,"volume":9856,"rsi_14":13.85,"sma_20":24710.0,"sma_60":24776.67},{"date":"2025-08-21","open":21950,"high":22500,"low":21150,"close":21950,"volume":3913,"rsi_14":22.14,"sma_20":24377.5,"sma_60":24787.5},{"date":"2025-08-22","open":22700,"high":24050,"low":22500,"close":23400,"volume":27411,"rsi_14":42.34,"sma_20":24145.0,"sma_60":24820.83},{"date":"2025-08-25","open":23650,"high":24400,"low":23650,"close":24050,"volume":6633,"rsi_14":45.89,"sma_20":23947.5,"sma_60":24857.5},{"date":"2025-08-26","open":24050,"high":24050,"low":23350,"close":23500,"volume":3132,"rsi_14":41.56,"sma_20":23780.0,"sma_60":24871.67},{"date":"2025-08-27","open":24300,"high":24300,"low":22950,"close":23150,"volume":3037,"rsi_14":35.33,"sma_20":23607.5,"sma_60":24884.17},{"date":"2025-08-28","open":22850,"high":23550,"low":22850,"close":23050,"volume":2210,"rsi_14":37.06,"sma_20":23455.0,"sma_60":24892.5},{"date":"2025-08-29","open":22900,"high":23350,"low":22900,"close":22900,"volume":2995,"rsi_14":37.86,"sma_20":23320.0,"sma_60":24874.17},{"date":"2025-09-01","open":22700,"high":22850,"low":22050,"close":22300,"volume":5616,"rsi_14":45.3,"sma_20":23212.5,"sma_60":24847.5},{"date":"2025-09-02","open":23700,"high":23700,"low":22300,"close":22300,"volume":2596,"rsi_14":49.07,"sma_20":23095.0,"sma_60":24807.5},{"date":"2025-09-03","open":22300,"high":22700,"low":21900,"close":22550,"volume":2265,"rsi_14":51.33,"sma_20":22982.5,"sma_60":24777.5},{"date":"2025-09-04","open":23500,"high":23500,"low":22500,"close":22550,"volume":5454,"rsi_14":51.79,"sma_20":22842.5,"sma_60":24745.83},{"date":"2025-09-05","open":23000,"high":23000,"low":22150,"close":22600,"volume":6870,"rsi_14":52.21,"sma_20":22727.5,"sma_60":24718.33},{"date":"2025-09-08","open":22100,"high":23100,"low":22100,"close":22600,"volume":4057,"rsi_14":56.73,"sma_20":22627.5,"sma_60":24710.0},{"date":"2025-09-09","open":22600,"high":22850,"low":22150,"close":22750,"volume":2951,"rsi_14":63.92,"sma_20":22622.5,"sma_60":24685.83},{"date":"2025-09-10","open":22750,"high":23100,"low":22450,"close":22650,"volume":1685,"rsi_14":57.95,"sma_20":22635.0,"sma_60":24659.17},{"date":"2025-09-11","open":22650,"high":23250,"low":22650,"close":22700,"volume":2820,"rsi_14":38.33,"sma_20":22650.0,"sma_60":24635.0},{"date":"2025-09-12","open":23900,"high":24700,"low":23050,"close":23500,"volume":10772,"rsi_14":41.27,"sma_20":22707.5,"sma_60":24640.0},{"date":"2025-09-15","open":23550,"high":24350,"low":22700,"close":23750,"volume":7789,"rsi_14":54.39,"sma_20":22777.5,"sma_60":24646.67},{"date":"2025-09-16","open":23750,"high":27000,"low":23750,"close":24400,"volume":8469,"rsi_14":69.84,"sma_20":22902.5,"sma_60":24665.0},{"date":"2025-09-17","open":23900,"high":24850,"low":23700,"close":23800,"volume":2305,"rsi_14":60.27,"sma_20":23022.5,"sma_60":24665.0},{"date":"2025-09-18","open":23950,"high":24399,"low":23451,"close":23750,"volume":1672,"rsi_14":62.86,"sma_20":23115.0,"sma_60":24648.33},{"date":"2025-09-19","open":24300,"high":24300,"low":23550,"close":23700,"volume":2871,"rsi_14":73.33,"sma_20":23130.0,"sma_60":24628.33},{"date":"2025-09-22","open":23700,"high":24450,"low":23450,"close":23700,"volume":2808,"rsi_14":73.33,"sma_20":23112.5,"sma_60":24617.5},{"date":"2025-09-23","open":23800,"high":23800,"low":23200,"close":23300,"volume":2350,"rsi_14":61.9,"sma_20":23102.5,"sma_60":24600.83},{"date":"2025-09-24","open":22750,"high":23950,"low":22750,"close":23050,"volume":3942,"rsi_14":57.35,"sma_20":23097.5,"sma_60":24565.83},{"date":"2025-09-25","open":23050,"high":23600,"low":22700,"close":23150,"volume":7763,"rsi_14":57.97,"sma_20":23102.5,"sma_60":24540.0},{"date":"2025-09-26","open":23150,"high":23350,"low":22700,"close":22950,"volume":5242,"rsi_14":54.79,"sma_20":23105.0,"sma_60":24495.83},{"date":"2025-09-29","open":22200,"high":23650,"low":22200,"close":23100,"volume":3048,"rsi_14":54.79,"sma_20":23145.0,"sma_60":24463.33},{"date":"2025-09-30","open":22650,"high":22950,"low":22550,"close":22800,"volume":8283,"rsi_14":51.95,"sma_20":23170.0,"sma_60":24418.33},{"date":"2025-10-01","open":23450,"high":23450,"low":22650,"close":23000,"volume":5457,"rsi_14":53.75,"sma_20":23192.5,"sma_60":24361.67},{"date":"2025-10-02","open":23197,"high":24659,"low":22995,"close":23600,"volume":2841,"rsi_14":48.61,"sma_20":23235.0,"sma_60":24301.67},{"date":"2025-10-10","open":23400,"high":23600,"low":22800,"close":23150,"volume":8000,"rsi_14":41.67,"sma_20":23262.5,"sma_60":24247.5},{"date":"2025-10-13","open":22300,"high":23600,"low":22300,"close":22900,"volume":5967,"rsi_14":26.56,"sma_20":23277.5,"sma_60":24188.33},{"date":"2025-10-14","open":22900,"high":23050,"low":22000,"close":22800,"volume":5631,"rsi_14":31.48,"sma_20":23280.0,"sma_60":24115.83},{"date":"2025-10-15","open":23500,"high":23500,"low":22750,"close":23050,"volume":2623,"rsi_14":37.29,"sma_20":23300.0,"sma_60":24050.0},{"date":"2025-10-16","open":23750,"high":23750,"low":22900,"close":23250,"volume":3812,"rsi_14":42.62,"sma_20":23327.5,"sma_60":23970.83},{"date":"2025-10-17","open":23300,"high":24250,"low":23200,"close":23350,"volume":8362,"rsi_14":44.44,"sma_20":23320.0,"sma_60":23886.67},{"date":"2025-10-20","open":23800,"high":23800,"low":23000,"close":23600,"volume":3267,"rsi_14":55.0,"sma_20":23312.5,"sma_60":23810.0},{"date":"2025-10-21","open":23600,"high":24250,"low":23600,"close":23800,"volume":3207,"rsi_14":62.71,"sma_20":23282.5,"sma_60":23743.33},{"date":"2025-10-22","open":23800,"high":24500,"low":23500,"close":24200,"volume":5042,"rsi_14":66.15,"sma_20":23302.5,"sma_60":23678.33},{"date":"2025-10-23","open":24200,"high":24500,"low":23500,"close":23950,"volume":5115,"rsi_14":65.15,"sma_20":23310.0,"sma_60":23600.83},{"date":"2025-10-24","open":24000,"high":24450,"low":23750,"close":24350,"volume":4080,"rsi_14":67.61,"sma_20":23342.5,"sma_60":23539.17},{"date":"2025-10-27","open":24850,"high":25500,"low":24450,"close":25400,"volume":38606,"rsi_14":80.23,"sma_20":23427.5,"sma_60":23495.83},{"date":"2025-10-28","open":26950,"high":26950,"low":26050,"close":26450,"volume":33995,"rsi_14":83.5,"sma_20":23585.0,"sma_60":23489.17},{"date":"2025-10-29","open":26550,"high":27500,"low":26100,"close":27500,"volume":34860,"rsi_14":85.34,"sma_20":23807.5,"sma_60":23504.17},{"date":"2025-10-30","open":27700,"high":27950,"low":25900,"close":25900,"volume":35150,"rsi_14":69.23,"sma_20":23945.0,"sma_60":23500.83},{"date":"2025-10-31","open":26800,"high":27050,"low":25200,"close":25700,"volume":15155,"rsi_14":69.72,"sma_20":24082.5,"sma_60":23502.5},{"date":"2025-11-03","open":25200,"high":25600,"low":24900,"close":25400,"volume":31856,"rsi_14":67.81,"sma_20":24197.5,"sma_60":23518.33,"sma_120":23907.58},{"date":"2025-11-04","open":25400,"high":25850,"low":24850,"close":25100,"volume":11339,"rsi_14":63.95,"sma_20":24312.5,"sma_60":23525.83,"sma_120":23949.25},{"date":"2025-11-05","open":25150,"high":25700,"low":22750,"close":24850,"volume":17699,"rsi_14":60.81,"sma_20":24405.0,"sma_60":23526.67,"sma_120":23990.83},{"date":"2025-11-06","open":25900,"high":25900,"low":24100,"close":24650,"volume":19906,"rsi_14":58.67,"sma_20":24467.5,"sma_60":23515.0,"sma_120":24023.75},{"date":"2025-11-07","open":24000,"high":25950,"low":24000,"close":24650,"volume":17762,"rsi_14":57.24,"sma_20":24542.5,"sma_60":23510.83,"sma_120":24056.25},{"date":"2025-11-10","open":26250,"high":26250,"low":25000,"close":26000,"volume":23095,"rsi_14":63.1,"sma_20":24697.5,"sma_60":23534.17,"sma_120":24096.67},{"date":"2025-11-11","open":27200,"high":27750,"low":26700,"close":26800,"volume":42488,"rsi_14":64.77,"sma_20":24897.5,"sma_60":23600.0,"sma_120":24142.5},{"date":"2025-11-12","open":26800,"high":27850,"low":26550,"close":27500,"volume":17965,"rsi_14":69.19,"sma_20":25120.0,"sma_60":23685.0,"sma_120":24192.5},{"date":"2025-11-13","open":27500,"high":29350,"low":27250,"close":28050,"volume":20700,"rsi_14":69.68,"sma_20":25360.0,"sma_60":23779.17,"sma_120":24249.58},{"date":"2025-11-14","open":28050,"high":28800,"low":27250,"close":27350,"volume":18477,"rsi_14":60.77,"sma_20":25560.0,"sma_60":23862.5,"sma_120":24299.17},{"date":"2025-11-17","open":28100,"high":28100,"low":26050,"close":26500,"volume":12824,"rsi_14":50.28,"sma_20":25705.0,"sma_60":23931.67,"sma_120":24344.58},{"date":"2025-11-18","open":26600,"high":26600,"low":25150,"close":25200,"volume":9608,"rsi_14":37.36,"sma_20":25775.0,"sma_60":23986.67,"sma_120":24380.42},{"date":"2025-11-19","open":25300,"high":26250,"low":24350,"close":24900,"volume":15887,"rsi_14":43.59,"sma_20":25810.0,"sma_60":24045.0,"sma_120":24410.83},{"date":"2025-11-20","open":26500,"high":26500,"low":25500,"close":25900,"volume":8319,"rsi_14":51.16,"sma_20":25907.5,"sma_60":24110.83,"sma_120":24449.17},{"date":"2025-11-21","open":25700,"high":26700,"low":25000,"close":26050,"volume":13284,"rsi_14":53.85,"sma_20":25992.5,"sma_60":24155.0,"sma_120":24487.92},{"date":"2025-11-24","open":26400,"high":26450,"low":25350,"close":25400,"volume":6541,"rsi_14":51.7,"sma_20":25992.5,"sma_60":24177.5,"sma_120":24517.5},{"date":"2025-11-25","open":27000,"high":27000,"low":24500,"close":24700,"volume":9550,"rsi_14":49.19,"sma_20":25905.0,"sma_60":24197.5,"sma_120":24534.58},{"date":"2025-11-26","open":25300,"high":26450,"low":25050,"close":25850,"volume":11332,"rsi_14":55.88,"sma_20":25822.5,"sma_60":24242.5,"sma_120":24563.33},{"date":"2025-11-27","open":25600,"high":26500,"low":25300,"close":25350,"volume":8508,"rsi_14":53.27,"sma_20":25795.0,"sma_60":24280.83,"sma_120":24586.67},{"date":"2025-11-28","open":25350,"high":26400,"low":25200,"close":25400,"volume":4993,"rsi_14":46.81,"sma_20":25780.0,"sma_60":24322.5,"sma_120":24598.33},{"date":"2025-12-01","open":26500,"high":26500,"low":25400,"close":25750,"volume":6852,"rsi_14":44.13,"sma_20":25797.5,"sma_60":24380.0,"sma_120":24613.75},{"date":"2025-12-02","open":26650,"high":26650,"low":25550,"close":25850,"volume":5293,"rsi_14":40.12,"sma_20":25835.0,"sma_60":24439.17,"sma_120":24623.33},{"date":"2025-12-03","open":25850,"high":26550,"low":25850,"close":26250,"volume":6843,"rsi_14":39.02,"sma_20":25905.0,"sma_60":24500.83,"sma_120":24639.17},{"date":"2025-12-04","open":26250,"high":26450,"low":25000,"close":25950,"volume":5980,"rsi_14":41.03,"sma_20":25970.0,"sma_60":24557.5,"sma_120":24651.67},{"date":"2025-12-05","open":26500,"high":26500,"low":25000,"close":26200,"volume":6112,"rsi_14":47.92,"sma_20":26047.5,"sma_60":24617.5,"sma_120":24667.92},{"date":"2025-12-08","open":26200,"high":26200,"low":25600,"close":25700,"volume":7745,"rsi_14":53.91,"sma_20":26032.5,"sma_60":24669.17,"sma_120":24689.58},{"date":"2025-12-09","open":26400,"high":26400,"low":25300,"close":25700,"volume":5327,"rsi_14":56.56,"sma_20":25977.5,"sma_60":24718.33,"sma_120":24702.08},{"date":"2025-12-10","open":26100,"high":26100,"low":25600,"close":25850,"volume":6481,"rsi_14":49.52,"sma_20":25895.0,"sma_60":24771.67,"sma_120":24715.42},{"date":"2025-12-11","open":26500,"high":26500,"low":25350,"close":25900,"volume":8526,"rsi_14":48.54,"sma_20":25787.5,"sma_60":24825.0,"sma_120":24730.0},{"date":"2025-12-12","open":26500,"high":26500,"low":25950,"close":26500,"volume":10109,"rsi_14":60.78,"sma_20":25745.0,"sma_60":24875.0,"sma_120":24757.5},{"date":"2025-12-15","open":25950,"high":26300,"low":25850,"close":26050,"volume":4048,"rsi_14":63.92,"sma_20":25722.5,"sma_60":24913.33,"sma_120":24780.0},{"date":"2025-12-16","open":26250,"high":26250,"low":24800,"close":24900,"volume":24602,"rsi_14":40.21,"sma_20":25707.5,"sma_60":24921.67,"sma_120":24793.33},{"date":"2025-12-17","open":24900,"high":25650,"low":24850,"close":25200,"volume":13263,"rsi_14":48.39,"sma_20":25722.5,"sma_60":24945.0,"sma_120":24805.0},{"date":"2025-12-18","open":24800,"high":26400,"low":24350,"close":24600,"volume":26576,"rsi_14":42.31,"sma_20":25657.5,"sma_60":24958.33,"sma_120":24803.33},{"date":"2025-12-19","open":24600,"high":24950,"low":24350,"close":24650,"volume":19505,"rsi_14":38.78,"sma_20":25587.5,"sma_60":24974.17,"sma_120":24801.25},{"date":"2025-12-22","open":25100,"high":25100,"low":24350,"close":24550,"volume":6812,"rsi_14":36.73,"sma_20":25545.0,"sma_60":24988.33,"sma_120":24802.92},{"date":"2025-12-23","open":24600,"high":24600,"low":23950,"close":24200,"volume":13598,"rsi_14":28.87,"sma_20":25520.0,"sma_60":25003.33,"sma_120":24802.08},{"date":"2025-12-24","open":24200,"high":24350,"low":24000,"close":24300,"volume":18547,"rsi_14":32.26,"sma_20":25442.5,"sma_60":25024.17,"sma_120":24795.0},{"date":"2025-12-26","open":24500,"high":24500,"low":23800,"close":24000,"volume":20155,"rsi_14":26.6,"sma_20":25375.0,"sma_60":25038.33,"sma_120":24789.17},{"date":"2025-12-29","open":23150,"high":23900,"low":23150,"close":23800,"volume":4582,"rsi_14":28.41,"sma_20":25295.0,"sma_60":25052.5,"sma_120":24774.17},{"date":"2025-12-30","open":23800,"high":23800,"low":23100,"close":23550,"volume":6211,"rsi_14":26.88,"sma_20":25185.0,"sma_60":25060.0,"sma_120":24761.67},{"date":"2026-01-02","open":24150,"high":24150,"low":23000,"close":23000,"volume":3516,"rsi_14":21.78,"sma_20":25042.5,"sma_60":25063.33,"sma_120":24740.83},{"date":"2026-01-05","open":23950,"high":23950,"low":22600,"close":22900,"volume":12126,"rsi_14":20.59,"sma_20":24875.0,"sma_60":25061.67,"sma_120":24711.67},{"date":"2026-01-06","open":22900,"high":23550,"low":22550,"close":22750,"volume":9180,"rsi_14":9.68,"sma_20":24715.0,"sma_60":25050.83,"sma_120":24676.25},{"date":"2026-01-07","open":22750,"high":22750,"low":21750,"close":22050,"volume":8284,"rsi_14":9.18,"sma_20":24507.5,"sma_60":25032.5,"sma_120":24640.0},{"date":"2026-01-08","open":22050,"high":22200,"low":21550,"close":21950,"volume":4687,"rsi_14":11.69,"sma_20":24320.0,"sma_60":25016.67,"sma_120":24602.5},{"date":"2026-01-09","open":22000,"high":22000,"low":21550,"close":21800,"volume":4602,"rsi_14":4.05,"sma_20":24125.0,"sma_60":25000.0,"sma_120":24557.92},{"date":"2026-01-12","open":21800,"high":21800,"low":20950,"close":21500,"volume":17847,"rsi_14":4.41,"sma_20":23907.5,"sma_60":24974.17,"sma_120":24512.08},{"date":"2026-01-13","open":22350,"high":22350,"low":21050,"close":21500,"volume":8348,"rsi_14":2.99,"sma_20":23687.5,"sma_60":24945.0,"sma_120":24457.92},{"date":"2026-01-14","open":21500,"high":21800,"low":21000,"close":21800,"volume":14570,"rsi_14":11.27,"sma_20":23452.5,"sma_60":24919.17,"sma_120":24402.92},{"date":"2026-01-15","open":21800,"high":22300,"low":21550,"close":21800,"volume":7585,"rsi_14":12.5,"sma_20":23240.0,"sma_60":24889.17,"sma_120":24349.58},{"date":"2026-01-16","open":21800,"high":21800,"low":21050,"close":21600,"volume":19024,"rsi_14":80.72,"sma_20":19327.0,"sma_60":19623.17,"sma_120":21227.0},{"date":"2026-01-19","open":21600,"high":21900,"low":21050,"close":21750,"volume":21744,"rsi_14":14.29,"sma_20":22902.5,"sma_60":24811.67,"sma_120":24245.0},{"date":"2026-01-20","open":21750,"high":22150,"low":21100,"close":21900,"volume":13838,"rsi_14":19.35,"sma_20":22767.5,"sma_60":24777.5,"sma_120":24189.17},{"date":"2026-01-21","open":21900,"high":22400,"low":21200,"close":21250,"volume":31543,"rsi_14":17.14,"sma_20":22597.5,"sma_60":24725.83,"sma_120":24132.5},{"date":"2026-01-22","open":21250,"high":21600,"low":21150,"close":21350,"volume":9539,"rsi_14":22.95,"sma_20":22437.5,"sma_60":24658.33,"sma_120":24077.08},{"date":"2026-01-23","open":21400,"high":22850,"low":21400,"close":22750,"volume":16628,"rsi_14":48.28,"sma_20":22365.0,"sma_60":24596.67,"sma_120":24042.92},{"date":"2026-01-26","open":22900,"high":24150,"low":22900,"close":23350,"volume":18707,"rsi_14":56.25,"sma_20":22317.5,"sma_60":24527.5,"sma_120":24015.83},{"date":"2026-01-27","open":23350,"high":23800,"low":22600,"close":23700,"volume":14034,"rsi_14":68.54,"sma_20":22302.5,"sma_60":24490.83,"sma_120":23995.83},{"date":"2026-01-28","open":23800,"high":24950,"low":23500,"close":23700,"volume":16728,"rsi_14":70.11,"sma_20":22297.5,"sma_60":24457.5,"sma_120":23980.0},{"date":"2026-01-29","open":23700,"high":23900,"low":22500,"close":23700,"volume":10044,"rsi_14":72.62,"sma_20":22305.0,"sma_60":24429.17,"sma_120":23973.75},{"date":"2026-01-30","open":24550,"high":24550,"low":23100,"close":23900,"volume":8968,"rsi_14":79.27,"sma_20":22350.0,"sma_60":24409.17,"sma_120":23967.5},{"date":"2026-02-02","open":23900,"high":24800,"low":22500,"close":23300,"volume":20270,"rsi_14":69.15,"sma_20":22370.0,"sma_60":24383.33,"sma_120":23955.0},{"date":"2026-02-03","open":23500,"high":24200,"low":23500,"close":24200,"volume":11009,"rsi_14":72.64,"sma_20":22442.5,"sma_60":24375.83,"sma_120":23945.42},{"date":"2026-02-04","open":24600,"high":24800,"low":24200,"close":24550,"volume":13282,"rsi_14":90.49,"sma_20":19621.5,"sma_60":19699.83,"sma_120":21226.17},{"date":"2026-02-05","open":24500,"high":25900,"low":24350,"close":24650,"volume":19649,"rsi_14":90.46,"sma_20":19898.5,"sma_60":19771.5,"sma_120":21233.67},{"date":"2026-02-06","open":24500,"high":24500,"low":23350,"close":23800,"volume":9338,"rsi_14":79.97,"sma_20":20142.5,"sma_60":19839.67,"sma_120":21244.5},{"date":"2026-02-09","open":24000,"high":25000,"low":24000,"close":24500,"volume":7098,"rsi_14":81.6,"sma_20":20421.5,"sma_60":19906.33,"sma_120":21259.92},{"date":"2026-02-10","open":24500,"high":25300,"low":24350,"close":25000,"volume":5066,"rsi_14":82.77,"sma_20":20724.0,"sma_60":19979.67,"sma_120":21279.5},{"date":"2026-02-11","open":25000,"high":25500,"low":24900,"close":25100,"volume":12002,"rsi_14":83.74,"sma_20":21018.5,"sma_60":20053.0,"sma_120":21300.75},{"date":"2026-02-12","open":25100,"high":25350,"low":25000,"close":25100,"volume":3961,"rsi_14":83.23,"sma_20":21318.5,"sma_60":20131.33,"sma_120":21314.08},{"date":"2026-02-13","open":25550,"high":26200,"low":25100,"close":25750,"volume":13408,"rsi_14":86.56,"sma_20":21645.0,"sma_60":20216.33,"sma_120":21322.42},{"date":"2026-02-19","open":26350,"high":26350,"low":25500,"close":25750,"volume":14385,"rsi_14":89.94,"sma_20":21965.5,"sma_60":20312.17,"sma_120":21336.58},{"date":"2026-02-20","open":25700,"high":26450,"low":25500,"close":26100,"volume":10290,"rsi_14":90.13,"sma_20":22301.5,"sma_60":20406.33,"sma_120":21355.75},{"date":"2026-02-23","open":26100,"high":26500,"low":25950,"close":26200,"volume":12972,"rsi_14":90.08,"sma_20":22643.0,"sma_60":20508.83,"sma_120":21381.17},{"date":"2026-02-24","open":25850,"high":26900,"low":25700,"close":26600,"volume":14141,"rsi_14":90.48,"sma_20":23008.5,"sma_60":20620.17,"sma_120":21403.25},{"date":"2026-02-25","open":26600,"high":27000,"low":25150,"close":26850,"volume":9178,"rsi_14":83.81,"sma_20":24790.0,"sma_60":24225.0,"sma_120":24211.25},{"date":"2026-02-26","open":25500,"high":26250,"low":25200,"close":25850,"volume":45209,"rsi_14":76.73,"sma_20":23699.5,"sma_60":20828.17,"sma_120":21446.17},{"date":"2026-02-27","open":25800,"high":26100,"low":25200,"close":25750,"volume":11286,"rsi_14":61.76,"sma_20":25017.5,"sma_60":24231.67,"sma_120":24256.25},{"date":"2026-03-03","open":25500,"high":25900,"low":24200,"close":24600,"volume":21568,"rsi_14":49.59,"sma_20":25062.5,"sma_60":24218.33,"sma_120":24270.42},{"date":"2026-03-04","open":24400,"high":24550,"low":21550,"close":22550,"volume":27899,"rsi_14":41.5,"sma_20":25005.0,"sma_60":24165.0,"sma_120":24272.5},{"date":"2026-03-05","open":23100,"high":24350,"low":23050,"close":23400,"volume":6801,"rsi_14":42.67,"sma_20":24980.0,"sma_60":24124.17,"sma_120":24281.67},{"date":"2026-03-06","open":23400,"high":23950,"low":22700,"close":23900,"volume":2500,"rsi_14":42.67,"sma_20":25010.0,"sma_60":24085.0,"sma_120":24292.92},{"date":"2026-03-09","open":21850,"high":23700,"low":21850,"close":23700,"volume":6888,"rsi_14":40.79,"sma_20":24985.0,"sma_60":24047.5,"sma_120":24302.5},{"date":"2026-03-10","open":23700,"high":23750,"low":23100,"close":23550,"volume":7816,"rsi_14":40.0,"sma_20":24935.0,"sma_60":24003.33,"sma_120":24310.42},{"date":"2026-03-11","open":24000,"high":24950,"low":23700,"close":24800,"volume":8739,"rsi_14":44.31,"sma_20":24942.5,"sma_60":23988.33,"sma_120":24328.75},{"date":"2026-03-12","open":24850,"high":24950,"low":23800,"close":24950,"volume":6211,"rsi_14":45.29,"sma_20":25000.0,"sma_60":23975.83,"sma_120":24347.08},{"date":"2026-03-13","open":24850,"high":25350,"low":23850,"close":24900,"volume":11201,"rsi_14":42.68,"sma_20":25020.0,"sma_60":23960.0,"sma_120":24365.83},{"date":"2026-03-16","open":24800,"high":24850,"low":24050,"close":24050,"volume":4109,"rsi_14":37.99,"sma_20":24972.5,"sma_60":21601.0,"sma_120":21431.17},{"date":"2026-03-17","open":24050,"high":24750,"low":23950,"close":24050,"volume":6581,"rsi_14":35.09,"sma_20":24920.0,"sma_60":21669.17,"sma_120":21433.67},{"date":"2026-03-18","open":24650,"high":25500,"low":23850,"close":25200,"volume":12749,"rsi_14":41.27,"sma_20":24925.0,"sma_60":21759.83,"sma_120":21445.75},{"date":"2026-03-19","open":25200,"high":26300,"low":24750,"close":25200,"volume":12182,"rsi_14":46.15,"sma_20":24897.5,"sma_60":21851.5,"sma_120":21455.33},{"date":"2026-03-20","open":27500,"high":29850,"low":26900,"close":29000,"volume":131209,"rsi_14":63.37,"sma_20":25060.0,"sma_60":22011.83,"sma_120":21499.92},{"date":"2026-03-23","open":28850,"high":29000,"low":26900,"close":27950,"volume":19795,"rsi_14":63.9,"sma_20":25152.5,"sma_60":22153.67,"sma_120":21534.5},{"date":"2026-03-24","open":27950,"high":28000,"low":24800,"close":25650,"volume":14376,"rsi_14":62.6,"sma_20":25125.0,"sma_60":22264.5,"sma_120":21549.08},{"date":"2026-03-25","open":26550,"high":27350,"low":25575,"close":26550,"volume":8515,"rsi_14":62.75,"sma_20":25122.5,"sma_60":22395.83,"sma_120":21571.58},{"date":"2026-03-26","open":26700,"high":27850,"low":26500,"close":26550,"volume":6480,"rsi_14":61.18,"sma_20":25107.5,"sma_60":22529.33,"sma_120":21592.83},{"date":"2026-03-27","open":26600,"high":28250,"low":26400,"close":28000,"volume":19604,"rsi_14":66.41,"sma_20":25215.0,"sma_60":22677.0,"sma_120":21626.58},{"date":"2026-03-30","open":26350,"high":27750,"low":25650,"close":27450,"volume":10867,"rsi_14":64.44,"sma_20":25300.0,"sma_60":22814.33,"sma_120":21654.5},{"date":"2026-03-31","open":27450,"high":27950,"low":26200,"close":26250,"volume":10517,"rsi_14":55.39,"sma_20":25382.5,"sma_60":22931.83,"sma_120":21678.25},{"date":"2026-04-01","open":26700,"high":27750,"low":26700,"close":27750,"volume":11533,"rsi_14":59.46,"sma_20":25642.5,"sma_60":23079.83,"sma_120":21712.42},{"date":"2026-04-02","open":27750,"high":27750,"low":25750,"close":25900,"volume":5882,"rsi_14":53.01,"sma_20":25767.5,"sma_60":23197.33,"sma_120":21735.75},{"date":"2026-04-03","open":26150,"high":27400,"low":26150,"close":26700,"volume":9671,"rsi_14":58.01,"sma_20":25907.5,"sma_60":23325.5,"sma_120":21768.67},{"date":"2026-04-06","open":27250,"high":28400,"low":27250,"close":27800,"volume":14652,"rsi_14":60.62,"sma_20":26112.5,"sma_60":23474.83,"sma_120":21813.67},{"date":"2026-04-07","open":27300,"high":28700,"low":27300,"close":28050,"volume":10380,"rsi_14":58.51,"sma_20":26337.5,"sma_60":23631.33,"sma_120":21861.58},{"date":"2026-04-08","open":28100,"high":29250,"low":28100,"close":28850,"volume":28783,"rsi_14":60.4,"sma_20":26540.0,"sma_60":23793.67,"sma_120":21918.25},{"date":"2026-04-09","open":29000,"high":29000,"low":27400,"close":28600,"volume":7233,"rsi_14":48.57,"sma_20":26722.5,"sma_60":23955.0,"sma_120":21977.0},{"date":"2026-04-10","open":28800,"high":29700,"low":28800,"close":29200,"volume":11791,"rsi_14":54.61,"sma_20":26937.5,"sma_60":24126.33,"sma_120":22049.5},{"date":"2026-04-13","open":29200,"high":29250,"low":28600,"close":28700,"volume":6526,"rsi_14":62.98,"sma_20":27170.0,"sma_60":24288.83,"sma_120":22120.33},{"date":"2026-04-14","open":28700,"high":29550,"low":28600,"close":29250,"volume":14321,"rsi_14":61.84,"sma_20":27430.0,"sma_60":24456.17,"sma_120":22195.75},{"date":"2026-04-15","open":29050,"high":29350,"low":29050,"close":29200,"volume":4913,"rsi_14":61.57,"sma_20":27630.0,"sma_60":24624.5,"sma_120":22270.75},{"date":"2026-04-16","open":29500,"high":29500,"low":28650,"close":28850,"volume":5863,"rsi_14":54.11,"sma_20":27812.5,"sma_60":24785.0,"sma_120":22340.33},{"date":"2026-04-17","open":28900,"high":30200,"low":28700,"close":29450,"volume":8942,"rsi_14":59.62,"sma_20":27835.0,"sma_60":24953.5,"sma_120":22415.33},{"date":"2026-04-20","open":29450,"high":30000,"low":28950,"close":29450,"volume":6194,"rsi_14":67.39,"sma_20":27910.0,"sma_60":25121.33,"sma_120":22486.58},{"date":"2026-04-21","open":29450,"high":29900,"low":29350,"close":29400,"volume":4427,"rsi_14":60.65,"sma_20":28097.5,"sma_60":25288.5,"sma_120":22552.83},{"date":"2026-04-22","open":29550,"high":29550,"low":28650,"close":29200,"volume":4086,"rsi_14":77.05,"sma_20":28230.0,"sma_60":25453.67,"sma_120":22621.58},{"date":"2026-04-23","open":29250,"high":30000,"low":29200,"close":29950,"volume":6847,"rsi_14":76.86,"sma_20":28400.0,"sma_60":25627.0,"sma_120":22695.75},{"date":"2026-04-24","open":30300,"high":31500,"low":30000,"close":30400,"volume":11919,"rsi_14":74.07,"sma_20":28520.0,"sma_60":25811.5,"sma_120":22774.92},{"date":"2026-04-27","open":30400,"high":30450,"low":28550,"close":30000,"volume":9820,"rsi_14":67.57,"sma_20":28647.5,"sma_60":25994.83,"sma_120":22850.75},{"date":"2026-04-28","open":30000,"high":30800,"low":30000,"close":30550,"volume":6780,"rsi_14":66.04,"sma_20":28862.5,"sma_60":26435.83,"sma_120":25446.67},{"date":"2026-04-29","open":31000,"high":32550,"low":30600,"close":32000,"volume":13511,"rsi_14":76.15,"sma_20":29075.0,"sma_60":26572.5,"sma_120":25531.67},{"date":"2026-04-30","open":32000,"high":32400,"low":30050,"close":30300,"volume":9462,"rsi_14":58.46,"sma_20":29567.5,"sma_60":27742.5,"sma_120":26133.75},{"date":"2026-05-04","open":31800,"high":31800,"low":29200,"close":29250,"volume":5138,"rsi_14":53.37,"sma_20":29422.5,"sma_60":26780.0,"sma_120":25581.67},{"date":"2026-05-06","open":29300,"high":29850,"low":28250,"close":28750,"volume":9421,"rsi_14":46.91,"sma_20":29470.0,"sma_60":26855.83,"sma_120":25615.83},{"date":"2026-05-07","open":29300,"high":30950,"low":28850,"close":29100,"volume":5134,"rsi_14":49.4,"sma_20":29522.5,"sma_60":26931.67,"sma_120":25652.92},{"date":"2026-05-08","open":29100,"high":29150,"low":28100,"close":28700,"volume":7465,"rsi_14":49.11,"sma_20":29515.0,"sma_60":26999.17,"sma_120":25675.42},{"date":"2026-05-11","open":28950,"high":29600,"low":28600,"close":28800,"volume":6418,"rsi_14":45.91,"sma_20":29525.0,"sma_60":27082.5,"sma_120":25692.08},{"date":"2026-05-12","open":30350,"high":30350,"low":26550,"close":27000,"volume":9194,"rsi_14":37.44,"sma_20":29415.0,"sma_60":27124.17,"sma_120":25687.92},{"date":"2026-05-13","open":27000,"high":27000,"low":26050,"close":26700,"volume":6080,"rsi_14":36.5,"sma_20":29315.0,"sma_60":27152.5,"sma_120":25676.67},{"date":"2026-05-14","open":27150,"high":27150,"low":26150,"close":26650,"volume":4421,"rsi_14":37.06,"sma_20":29185.0,"sma_60":27178.33,"sma_120":25670.83},{"date":"2026-05-15","open":27150,"high":27150,"low":25750,"close":26200,"volume":10524,"rsi_14":30.37,"sma_20":29035.0,"sma_60":27196.67,"sma_120":25668.33},{"date":"2026-05-18","open":26200,"high":26950,"low":24650,"close":25350,"volume":4671,"rsi_14":24.62,"sma_20":28860.0,"sma_60":27190.0,"sma_120":25669.58},{"date":"2026-05-19","open":24600,"high":25350,"low":23000,"close":24750,"volume":5929,"rsi_14":24.14,"sma_20":28625.0,"sma_60":27173.33,"sma_120":25668.33},{"date":"2026-05-20","open":25400,"high":25400,"low":23800,"close":24000,"volume":4364,"rsi_14":18.36,"sma_20":28352.5,"sma_60":27138.33,"sma_120":25652.5},{"date":"2026-05-21","open":24000,"high":25300,"low":24000,"close":25250,"volume":3819,"rsi_14":16.75,"sma_20":28145.0,"sma_60":27122.5,"sma_120":25645.83},{"date":"2026-05-22","open":25750,"high":26550,"low":25300,"close":26500,"volume":3816,"rsi_14":30.41,"sma_20":28010.0,"sma_60":27120.83,"sma_120":25655.0},{"date":"2026-05-26","open":26700,"high":27100,"low":25000,"close":25850,"volume":4440,"rsi_14":31.72,"sma_20":27805.0,"sma_60":27104.17,"sma_120":25664.58},{"date":"2026-05-27","open":26100,"high":26100,"low":24550,"close":24700,"volume":4304,"rsi_14":29.65,"sma_20":27520.0,"sma_60":27085.0,"sma_120":25655.0},{"date":"2026-05-28","open":25600,"high":25600,"low":23450,"close":24150,"volume":4088,"rsi_14":25.62,"sma_20":27227.5,"sma_60":27058.33,"sma_120":25645.0},{"date":"2026-05-29","open":24150,"high":24250,"low":23200,"close":23850,"volume":6687,"rsi_14":25.87,"sma_20":26892.5,"sma_60":27045.83,"sma_120":25632.08},{"date":"2026-06-01","open":23100,"high":23300,"low":22850,"close":22900,"volume":6242,"rsi_14":22.94,"sma_20":26437.5,"sma_60":27051.67,"sma_120":25608.33},{"date":"2026-06-02","open":23050,"high":23050,"low":21800,"close":22250,"volume":9235,"rsi_14":25.64,"sma_20":26035.0,"sma_60":27032.5,"sma_120":25578.33},{"date":"2026-06-04","open":23900,"high":23900,"low":21550,"close":22650,"volume":8487,"rsi_14":29.44,"sma_20":25705.0,"sma_60":27011.67,"sma_120":25548.33},{"date":"2026-06-05","open":24000,"high":24000,"low":21900,"close":22150,"volume":2112,"rsi_14":28.16,"sma_20":25375.0,"sma_60":26985.83,"sma_120":25516.67},{"date":"2026-06-08","open":22150,"high":22650,"low":20850,"close":20850,"volume":3593,"rsi_14":26.01,"sma_20":24962.5,"sma_60":26940.83,"sma_120":25472.08},{"date":"2026-06-09","open":20850,"high":22600,"low":20100,"close":21450,"volume":3406,"rsi_14":32.11,"sma_20":24600.0,"sma_60":26885.0,"sma_120":25436.67},{"date":"2026-06-10","open":21750,"high":21900,"low":20800,"close":21450,"volume":1154,"rsi_14":33.98,"sma_20":24232.5,"sma_60":26826.67,"sma_120":25401.25},{"date":"2026-06-11","open":21450,"high":22900,"low":21000,"close":22800,"volume":3821,"rsi_14":44.5,"sma_20":24022.5,"sma_60":26791.67,"sma_120":25375.83},{"date":"2026-06-12","open":23450,"high":24250,"low":22700,"close":23500,"volume":4429,"rsi_14":41.55,"sma_20":23862.5,"sma_60":26782.5,"sma_120":25355.83},{"date":"2026-06-15","open":24450,"high":25000,"low":23750,"close":24500,"volume":3386,"rsi_14":40.1,"sma_20":23755.0,"sma_60":26790.0,"sma_120":25339.17},{"date":"2026-06-16","open":25050,"high":25700,"low":24000,"close":24850,"volume":3055,"rsi_14":44.9,"sma_20":23687.5,"sma_60":26784.17,"sma_120":25329.17},{"date":"2026-06-17","open":24300,"high":24850,"low":23950,"close":24350,"volume":1270,"rsi_14":68.97,"sma_20":23540.0,"sma_60":26526.67,"sma_120":25337.92},{"date":"2026-06-18","open":24400,"high":24400,"low":23350,"close":23400,"volume":1203,"rsi_14":46.07,"sma_20":23570.0,"sma_60":26676.67,"sma_120":25309.58},{"date":"2026-06-19","open":23100,"high":23600,"low":21700,"close":22500,"volume":3368,"rsi_14":43.35,"sma_20":23495.0,"sma_60":26585.83,"sma_120":25292.08},{"date":"2026-06-22","open":22500,"high":22600,"low":21700,"close":21950,"volume":1144,"rsi_14":45.13,"sma_20":23330.0,"sma_60":26524.17,"sma_120":25269.58},{"date":"2026-06-23","open":21750,"high":21900,"low":19760,"close":20100,"volume":12995,"rsi_14":40.18,"sma_20":23010.0,"sma_60":26416.67,"sma_120":25232.5},{"date":"2026-06-24","open":20250,"high":21150,"low":20200,"close":21150,"volume":2201,"rsi_14":43.53,"sma_20":22775.0,"sma_60":26326.67,"sma_120":25207.08},{"date":"2026-06-25","open":21150,"high":21500,"low":20500,"close":20550,"volume":2716,"rsi_14":43.16,"sma_20":22567.5,"sma_60":26202.5,"sma_120":25175.83},{"date":"2026-06-26","open":20550,"high":21050,"low":19800,"close":20100,"volume":4073,"rsi_14":46.54,"sma_20":22365.0,"sma_60":26080.0,"sma_120":25143.33},{"date":"2026-06-29","open":19940,"high":21500,"low":19930,"close":21000,"volume":23389,"rsi_14":47.98,"sma_20":22222.5,"sma_60":25992.5,"sma_120":25120.0},{"date":"2026-06-30","open":21600,"high":21600,"low":20350,"close":20450,"volume":1782,"rsi_14":45.73,"sma_20":22100.0,"sma_60":25870.83,"sma_120":25094.17},{"date":"2026-07-01","open":20100,"high":21250,"low":20100,"close":20950,"volume":5270,"rsi_14":41.47,"sma_20":22035.0,"sma_60":25788.33,"sma_120":25077.08},{"date":"2026-07-02","open":21400,"high":21450,"low":20400,"close":20900,"volume":3599,"rsi_14":37.25,"sma_20":21947.5,"sma_60":25691.67,"sma_120":25060.42},{"date":"2026-07-03","open":20650,"high":21450,"low":20400,"close":21450,"volume":2597,"rsi_14":34.36,"sma_20":21912.5,"sma_60":25585.83,"sma_120":25049.58},{"date":"2026-07-06","open":21200,"high":22950,"low":21000,"close":21550,"volume":3134,"rsi_14":32.63,"sma_20":21947.5,"sma_60":25477.5,"sma_120":25045.42},{"date":"2026-07-07","open":21450,"high":22200,"low":21000,"close":21300,"volume":4901,"rsi_14":33.51,"sma_20":21940.0,"sma_60":25351.67,"sma_120":25040.0},{"date":"2026-07-08","open":21350,"high":21350,"low":20400,"close":20500,"volume":1847,"rsi_14":34.07,"sma_20":21892.5,"sma_60":25216.67,"sma_120":25029.17},{"date":"2026-07-09","open":20550,"high":20750,"low":20000,"close":20050,"volume":2474,"rsi_14":35.84,"sma_20":21755.0,"sma_60":25064.17,"sma_120":25017.08},{"date":"2026-07-10","open":21150,"high":21600,"low":20200,"close":20750,"volume":3632,"rsi_14":43.18,"sma_20":21617.5,"sma_60":24931.67,"sma_120":25010.83},{"date":"2026-07-13","open":21500,"high":21500,"low":19800,"close":20500,"volume":1846,"rsi_14":52.78,"sma_20":21417.5,"sma_60":24785.83,"sma_120":25000.0},{"date":"2026-07-14","open":20500,"high":20750,"low":20050,"close":20600,"volume":1821,"rsi_14":45.6,"sma_20":21205.0,"sma_60":24642.5,"sma_120":24990.0},{"date":"2026-07-15","open":20600,"high":21150,"low":20550,"close":21100,"volume":1839,"rsi_14":54.47,"sma_20":21042.5,"sma_60":24513.33,"sma_120":24985.83},{"date":"2026-07-16","open":21100,"high":21100,"low":20000,"close":20300,"volume":2927,"rsi_14":51.54,"sma_20":20887.5,"sma_60":24360.83,"sma_120":24973.75},{"date":"2026-07-20","open":20150,"high":20500,"low":19930,"close":20000,"volume":2300,"rsi_14":41.53,"sma_20":20762.5,"sma_60":24203.33,"sma_120":24957.92},{"date":"2026-07-21","open":19930,"high":20850,"low":19910,"close":20450,"volume":496,"rsi_14":50.0,"sma_20":20687.5,"sma_60":24054.17,"sma_120":24951.25},{"date":"2026-07-22","open":20450,"high":20950,"low":20200,"close":20650,"volume":2172,"rsi_14":47.27,"sma_20":20715.0,"sma_60":23911.67,"sma_120":24945.42},{"date":"2026-07-23","open":20700,"high":21750,"low":20600,"close":21650,"volume":4535,"rsi_14":55.81,"sma_20":20740.0,"sma_60":23773.33,"sma_120":24936.25},{"date":"2026-07-24","open":20900,"high":22000,"low":20900,"close":21800,"volume":2251,"rsi_14":52.89,"sma_20":20802.5,"sma_60":23630.0,"sma_120":24923.33},{"date":"2026-07-27","open":21150,"high":21850,"low":20800,"close":21800,"volume":3410,"rsi_14":52.1,"sma_20":20887.5,"sma_60":23493.33,"sma_120":24907.5},{"date":"2026-07-28","open":20900,"high":21500,"low":20300,"close":21050,"volume":9607,"rsi_14":48.06,"sma_20":20890.0,"sma_60":23335.0,"sma_120":24885.42},{"date":"2026-07-29","open":21050,"high":21600,"low":19110,"close":19990,"volume":10998,"rsi_14":46.2,"sma_20":20867.0,"sma_60":23134.83,"sma_120":24854.5},{"date":"2026-07-30","open":19990,"high":20400,"low":19550,"close":20350,"volume":4777,"rsi_14":52.27,"sma_20":20837.0,"sma_60":22969.0,"sma_120":24824.92},{"date":"2026-07-31","open":20350,"high":21150,"low":19950,"close":21150,"volume":2966,"rsi_14":52.98,"sma_20":20849.5,"sma_60":22834.0,"sma_120":24807.0},{"date":"2026-08-03","open":21150,"high":22450,"low":21000,"close":21800,"volume":3140,"rsi_14":59.13,"sma_20":20867.0,"sma_60":22718.17,"sma_120":24787.0},{"date":"2026-08-04","open":22200,"high":23250,"low":21700,"close":23050,"volume":2757,"rsi_14":64.81,"sma_20":20942.0,"sma_60":22617.33,"sma_120":24774.5},{"date":"2026-08-05","open":23200,"high":23450,"low":22700,"close":22900,"volume":711,"rsi_14":61.36,"sma_20":21022.0,"sma_60":22520.67,"sma_120":24759.92},{"date":"2026-08-06","open":22950,"high":23300,"low":22150,"close":22650,"volume":977,"rsi_14":65.94,"sma_20":21129.5,"sma_60":22418.17,"sma_120":24750.33},{"date":"2026-08-07","open":23250,"high":23450,"low":22400,"close":23000,"volume":3090,"rsi_14":70.22,"sma_20":21277.0,"sma_60":22351.5,"sma_120":24737.83},{"date":"2026-08-10","open":23000,"high":23450,"low":22550,"close":23400,"volume":897,"rsi_14":70.01,"sma_20":21409.5,"sma_60":22296.5,"sma_120":24724.5},{"date":"2026-08-11","open":23500,"high":23800,"low":23000,"close":23150,"volume":1317,"rsi_14":66.85,"sma_20":21542.0,"sma_60":22238.17,"sma_120":24708.25},{"date":"2026-08-12","open":23100,"high":23600,"low":23050,"close":23100,"volume":827,"rsi_14":61.21,"sma_20":21667.0,"sma_60":22186.5,"sma_120":24691.58},{"date":"2026-08-13","open":23050,"high":23450,"low":22900,"close":23450,"volume":2134,"rsi_14":62.37,"sma_20":21784.5,"sma_60":22154.83,"sma_120":24672.42},{"date":"2026-08-14","open":23450,"high":24000,"low":23000,"close":23900,"volume":1134,"rsi_14":64.75,"sma_20":21964.5,"sma_60":22140.67,"sma_120":24657.0},{"date":"2026-08-18","open":23900,"high":24050,"low":23550,"close":23800,"volume":778,"rsi_14":71.25,"sma_20":22154.5,"sma_60":22137.33,"sma_120":24637.83},{"date":"2026-08-19","open":23600,"high":24000,"low":22550,"close":24000,"volume":3922,"rsi_14":85.74,"sma_20":22332.0,"sma_60":22116.5,"sma_120":24619.5},{"date":"2026-08-20","open":24050,"high":24150,"low":23350,"close":23550,"volume":2285,"rsi_14":78.07,"sma_20":22477.0,"sma_60":22067.33,"sma_120":24594.08},{"date":"2026-08-21","open":24300,"high":24300,"low":23100,"close":23200,"volume":2547,"rsi_14":69.52,"sma_20":22554.5,"sma_60":22023.17,"sma_120":24563.67},{"date":"2026-08-24","open":23300,"high":24250,"low":23100,"close":23100,"volume":1291,"rsi_14":63.83,"sma_20":22619.5,"sma_60":21996.5,"sma_120":24540.75},{"date":"2026-08-25","open":23350,"high":23750,"low":22800,"close":23550,"volume":1310,"rsi_14":56.41,"sma_20":22707.0,"sma_60":21986.5,"sma_120":24522.42},{"date":"2026-08-26","open":23750,"high":24250,"low":23500,"close":24100,"volume":1055,"rsi_14":63.95,"sma_20":22859.5,"sma_60":21990.67,"sma_120":24518.25},{"date":"2026-08-27","open":24300,"high":24300,"low":23750,"close":24000,"volume":1047,"rsi_14":66.27,"sma_20":23060.0,"sma_60":22009.0,"sma_120":24530.33},{"date":"2026-08-28","open":24050,"high":24400,"low":23550,"close":23750,"volume":1045,"rsi_14":59.26,"sma_20":23230.0,"sma_60":22034.0,"sma_120":24533.25},{"date":"2026-08-31","open":23750,"high":24100,"low":22600,"close":23700,"volume":4985,"rsi_14":54.05,"sma_20":23357.5,"sma_60":22051.5,"sma_120":24531.58},{"date":"2026-09-01","open":23750,"high":24000,"low":23200,"close":23550,"volume":1509,"rsi_14":55.56,"sma_20":23445.0,"sma_60":22074.83,"sma_120":24530.33},{"date":"2026-09-02","open":23600,"high":24250,"low":23450,"close":23850,"volume":1945,"rsi_14":59.74,"sma_20":23485.0,"sma_60":22124.83,"sma_120":24532.83},{"date":"2026-09-03","open":24300,"high":24900,"low":23800,"close":24650,"volume":4646,"rsi_14":63.95,"sma_20":23572.5,"sma_60":22178.17,"sma_120":24531.58},{"date":"2026-09-04","open":24650,"high":24900,"low":24050,"close":24800,"volume":873,"rsi_14":61.25,"sma_20":23680.0,"sma_60":22234.0,"sma_120":24530.33},{"date":"2026-09-07","open":25000,"high":25000,"low":24600,"close":24750,"volume":860,"rsi_14":62.03,"sma_20":23767.5,"sma_60":22266.5,"sma_120":24529.08},{"date":"2026-09-08","open":24800,"high":25300,"low":24650,"close":25000,"volume":2976,"rsi_14":62.5,"sma_20":23847.5,"sma_60":22291.5,"sma_120":24537.0},{"date":"2026-09-09","open":25200,"high":25700,"low":25150,"close":25650,"volume":2650,"rsi_14":75.0,"sma_20":23972.5,"sma_60":22310.67,"sma_120":24550.33},{"date":"2026-09-10","open":25000,"high":26000,"low":25000,"close":25700,"volume":4541,"rsi_14":82.05,"sma_20":24102.5,"sma_60":22324.83,"sma_120":24554.5},{"date":"2026-09-11","open":25000,"high":25700,"low":25000,"close":25700,"volume":3661,"rsi_14":84.21,"sma_20":24215.0,"sma_60":22347.33,"sma_120":24558.67},{"date":"2026-09-14","open":25400,"high":25450,"low":25050,"close":25050,"volume":1424,"rsi_14":68.75,"sma_20":24272.5,"sma_60":22374.83,"sma_120":24525.75},{"date":"2026-09-15","open":25300,"high":25300,"low":24500,"close":24750,"volume":4880,"rsi_14":58.67,"sma_20":24320.0,"sma_60":22412.33,"sma_120":24499.08},{"date":"2026-09-16","open":25000,"high":25450,"low":24850,"close":25250,"volume":780,"rsi_14":65.06,"sma_20":24382.5,"sma_60":22467.33,"sma_120":24495.75},{"date":"2026-09-17","open":25250,"high":26250,"low":25000,"close":26100,"volume":2004,"rsi_14":74.74,"sma_20":24510.0,"sma_60":22567.33,"sma_120":24492.0},{"date":"2026-09-18","open":26100,"high":26100,"low":24950,"close":25400,"volume":1528,"rsi_14":65.74,"sma_20":24620.0,"sma_60":22638.17,"sma_120":24482.42},{"date":"2026-09-21","open":25450,"high":26450,"low":24900,"close":25000,"volume":2271,"rsi_14":62.83,"sma_20":24715.0,"sma_60":22712.33,"sma_120":24457.42},{"date":"2026-09-22","open":25050,"high":25200,"low":25000,"close":25050,"volume":1570,"rsi_14":61.11,"sma_20":24790.0,"sma_60":22794.83,"sma_120":24437.42},{"date":"2026-09-23","open":25150,"high":25300,"low":24750,"close":24800,"volume":930,"rsi_14":51.55,"sma_20":24825.0,"sma_60":22858.17,"sma_120":24425.33},{"date":"2026-09-28","open":25000,"high":25450,"low":24150,"close":25300,"volume":3299,"rsi_14":54.81,"sma_20":24890.0,"sma_60":22939.0,"sma_120":24404.92},{"date":"2026-09-29","open":25000,"high":25000,"low":24300,"close":24550,"volume":1741,"rsi_14":48.31,"sma_20":24930.0,"sma_60":22999.0,"sma_120":24393.67},{"date":"2026-09-30","open":25000,"high":25000,"low":24100,"close":24300,"volume":2276,"rsi_14":44.07,"sma_20":24960.0,"sma_60":23055.67,"sma_120":24373.67},{"date":"2026-10-01","open":25000,"high":25050,"low":24150,"close":24250,"volume":297,"rsi_14":36.79,"sma_20":24995.0,"sma_60":23102.33,"sma_120":24344.08},{"date":"2026-10-02","open":24250,"high":25250,"low":24050,"close":24300,"volume":131,"rsi_14":36.79,"sma_20":25017.5,"sma_60":23148.17,"sma_120":24312.83},{"date":"2026-10-06","open":24300,"high":25250,"low":24050,"close":24350,"volume":2424,"rsi_14":37.38,"sma_20":25002.5,"sma_60":23199.0,"sma_120":24275.33},{"date":"2026-10-07","open":24850,"high":24850,"low":24150,"close":24200,"volume":1144,"rsi_14":41.24,"sma_20":24972.5,"sma_60":23260.67,"sma_120":24238.67},{"date":"2026-10-08","open":24000,"high":24250,"low":23650,"close":23650,"volume":1011,"rsi_14":39.22,"sma_20":24917.5,"sma_60":23320.67,"sma_120":24192.42},{"date":"2026-10-12","open":23800,"high":23800,"low":22800,"close":22800,"volume":839,"rsi_14":27.52,"sma_20":24807.5,"sma_60":23354.83,"sma_120":24143.25},{"date":"2026-10-13","open":22800,"high":23000,"low":21900,"close":22550,"volume":1767,"rsi_14":13.4,"sma_20":24652.5,"sma_60":23389.0,"sma_120":24087.42},{"date":"2026-10-14","open":22950,"high":23100,"low":22500,"close":22700,"volume":1092,"rsi_14":18.6,"sma_20":24502.5,"sma_60":23424.0,"sma_120":24033.25},{"date":"2026-10-15","open":22700,"high":22700,"low":21300,"close":21550,"volume":1586,"rsi_14":15.84,"sma_20":24295.0,"sma_60":23431.5,"sma_120":23972.42},{"date":"2026-10-16","open":24000,"high":24000,"low":21250,"close":22350,"volume":1546,"rsi_14":26.72,"sma_20":24160.0,"sma_60":23465.67,"sma_120":23913.25},{"date":"2026-10-19","open":22050,"high":22500,"low":22000,"close":22300,"volume":927,"rsi_14":27.68,"sma_20":24037.5,"sma_60":23504.0,"sma_120":23853.67},{"date":"2026-10-20","open":22200,"high":22200,"low":21100,"close":21250,"volume":2470,"rsi_14":17.07,"sma_20":23837.5,"sma_60":23517.33,"sma_120":23785.75},{"date":"2026-10-21","open":21750,"high":21900,"low":21250,"close":21300,"volume":481,"rsi_14":20.18,"sma_20":23597.5,"sma_60":23528.17,"sma_120":23719.92},{"date":"2026-10-22","open":21800,"high":22200,"low":20600,"close":21700,"volume":5066,"rsi_14":26.79,"sma_20":23412.5,"sma_60":23529.0,"sma_120":23651.17},{"date":"2026-10-23","open":20746,"high":20993,"low":19958,"close":20800,"volume":3218,"rsi_14":23.26,"sma_20":23202.5,"sma_60":23512.33,"sma_120":23571.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.3,"pbr":0.13,"ttm_eps":null,"close":26172.4141},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.36,"pbr":0.12,"ttm_eps":null,"close":23090.5176},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.35,"pbr":0.09,"ttm_eps":null,"close":19900.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.52,"pbr":0.09,"ttm_eps":null,"close":18900.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.9,"pbr":0.12,"ttm_eps":null,"close":24300.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.51,"pbr":0.11,"ttm_eps":null,"close":22800.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.11,"ttm_eps":null,"close":23550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.12,"ttm_eps":null,"close":26250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.22,"pbr":0.09,"ttm_eps":null,"close":20450.0}],"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":"DL우","phase":"above-fold","symbol_resolved":true}