{"status":"ok","report":{"price_analysis":{"current":11960.0,"change_1d":1.3,"change_7d":-1.2,"change_30d":-8.8,"high_30d":14300.0,"low_30d":11120.0,"position_in_range":26.0,"support":11438.0,"resistance":13982.0},"summary":"코오롱글로벌우(003075)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 88.60억. 현재가 11,960원, 전일 대비 +1.3%, 30일 -8.8%. ROE 4.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 63.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.5%입니다. 시가총액 88.60억. 매출 2.69조, 영업이익 492.01억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.43,"roe":4.46,"eps":-3825.1526860138674,"revenue":2687677940651.0,"operating_income":49200505321.0,"net_income":-100100638674.0,"market_cap":8860003880,"profit_margin":-3.72,"roa":1.06,"operating_margin":1.83,"gross_margin":13.19,"debt_ratio":3.2186960846030175,"total_assets":3049699670559.0,"total_equity":722901012398.0,"total_debt":2326798658161.0,"dividend_yield":3.38,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.9로 약세 구간입니다. MACD(-333.88)가 시그널선(-311.46)을 하회합니다(데드크로스). 현재가가 SMA20(12432)과 SMA60(12936) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11330~13534 (현재 위치 29%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.94736842105263,"macd":-333.8775878393444,"macd_signal":-311.4588793377246,"sma_20":12432.0,"sma_60":12935.666666666666,"bb_upper":13534.498979591364,"bb_lower":11329.501020408636,"atr_14":501.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -63.00, 기관 순매수 0.00. 30일 누적: 외국인 87.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-63.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-10-22","foreign_net":29.0,"institution_net":0.0,"retail_net":-29.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":-37.0,"institution_net":0.0,"retail_net":37.0},{"date":"2026-10-19","foreign_net":-46.0,"institution_net":0.0,"retail_net":46.0},{"date":"2026-10-16","foreign_net":64.0,"institution_net":0.0,"retail_net":-64.0},{"date":"2026-10-15","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":30.0,"institution_net":0.0,"retail_net":-30.0},{"date":"2026-10-12","foreign_net":28.0,"institution_net":0.0,"retail_net":-28.0},{"date":"2026-10-08","foreign_net":25.0,"institution_net":0.0,"retail_net":-25.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-10-01","foreign_net":74.0,"institution_net":0.0,"retail_net":-74.0},{"date":"2026-09-30","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-09-29","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-28","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-23","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-22","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-21","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-18","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-17","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-09-15","foreign_net":15.0,"institution_net":0.0,"retail_net":-15.0},{"date":"2026-09-14","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":-51.0,"institution_net":0.0,"retail_net":51.0},{"date":"2026-09-09","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-09-08","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":-9.0,"institution_net":0,"retail_net":9.0},"d3":{"foreign_net":20.0,"institution_net":0,"retail_net":-20.0},"d7":{"foreign_net":7.0,"institution_net":0,"retail_net":-7.0},"d14":{"foreign_net":91.0,"institution_net":0,"retail_net":-91.0},"d30":{"foreign_net":87.0,"institution_net":0,"retail_net":-87.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -3,825, PBR 0.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -3,825원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +18.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.9,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":141.7,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.9,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"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":10,"summary":"순차입금비율 3.2x","metrics":[{"name":"순차입금비율","value":3.22,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3,825, PBR 0.43x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +18.9%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.22,"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":13.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.43,"per_5y_high":0.52,"per_5y_low":0.09,"per_5y_avg":0.29,"per_percentile":null,"pbr_5y_high":1.13,"pbr_5y_low":0.5,"pbr_5y_avg":0.72,"pbr_percentile":0.0,"per_5y_median":0.27,"pbr_5y_median":0.68,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.13},{"quarter":"2024-Q3","per":null,"pbr":0.91},{"quarter":"2024-Q4","per":0.52,"pbr":0.7},{"quarter":"2025-Q1","per":0.27,"pbr":0.65},{"quarter":"2025-Q2","per":0.19,"pbr":0.74},{"quarter":"2025-Q3","per":null,"pbr":0.68},{"quarter":"2025-Q4","per":null,"pbr":0.56},{"quarter":"2026-Q1","per":null,"pbr":0.59},{"quarter":"2026-Q2","per":0.36,"pbr":0.5},{"quarter":"현재","per":null,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":21745.752,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15812.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15877.7051,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13838.3672,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15702.9043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14828.9033,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14746.4951,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15609.1182,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13688.7539,"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":0.52,"eps":30397.39,"close":15877.71,"source":"reported"},{"date":"2025-01","per":0.48,"eps":30397.39,"close":14692.95,"source":"reported"},{"date":"2025-02","per":0.49,"eps":30397.39,"close":14993.99,"source":"reported"},{"date":"2025-03","per":0.27,"eps":51384.92,"close":13838.37,"source":"reported"},{"date":"2025-04","per":0.3,"eps":51384.92,"close":15227.06,"source":"reported"},{"date":"2025-05","per":0.29,"eps":51384.92,"close":14916.3,"source":"reported"},{"date":"2025-06","per":0.19,"eps":84616.31,"close":15702.9,"source":"reported"},{"date":"2025-07","per":0.17,"eps":84616.31,"close":14382.19,"source":"reported"},{"date":"2025-08","per":0.17,"eps":84616.31,"close":14566.7,"source":"reported"},{"date":"2025-09","per":null,"eps":159015.53,"close":14828.9,"source":"reported"},{"date":"2025-10","per":0.1,"eps":159015.53,"close":15120.24,"source":"reported"},{"date":"2025-11","per":null,"eps":159015.53,"close":15052.26,"source":"reported"},{"date":"2026-06","per":0.36,"eps":38463.68,"close":13688.75,"source":"reported"},{"date":"2026-07","per":0.32,"eps":38463.68,"close":12369.12,"source":"reported"},{"date":"2026-08","per":0.33,"eps":38463.68,"close":12772.89,"source":"reported"},{"date":"2026-09","per":0.34,"eps":38463.68,"close":13130.0,"source":"reported"},{"date":"2026-10","per":0.31,"eps":38463.68,"close":11950.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":3.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.38,"summary":"배당수익률 3.38%","metrics":[{"name":"배당수익률","value":3.38,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"4.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:16.734116+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04459539682211848,"dividend_yield":null,"eps":43521.6,"revenue":750494505249.0,"operating_income":52208362990.0,"net_income":32238057511.0,"market_cap":null,"profit_margin":0.042955754220084554,"operating_margin":0.06956528345624362,"roa":0.010570895823683146,"gross_margin":0.13194865203329476,"total_equity":722901012398.0,"total_assets":3049699670559.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":31.25,"pbr":0.49,"roe":0.015727510205777964,"dividend_yield":3.38,"eps":416.29,"revenue":631208591918.0,"operating_income":22012196302.0,"net_income":10892102035.0,"market_cap":null,"profit_margin":0.01725594704264575,"operating_margin":0.03487309359195097,"roa":0.003519457422734284,"gross_margin":null,"total_equity":692550943696.0,"total_assets":3094824209164.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":0.5,"roe":-0.22808756845546543,"dividend_yield":null,"eps":-5966.14,"revenue":698613028037.0,"operating_income":-52735133533.0,"net_income":-156102113702.0,"market_cap":null,"profit_margin":-0.22344575242265952,"operating_margin":-0.07548547109288525,"roa":-0.05276732604393082,"gross_margin":null,"total_equity":684395536149.0,"total_assets":2958310102203.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":26.45,"pbr":0.6,"roe":0.022686540058142107,"dividend_yield":null,"eps":491.93,"revenue":607361815447.0,"operating_income":27715079562.0,"net_income":12871315482.0,"market_cap":null,"profit_margin":0.02119217104968494,"operating_margin":0.04563190977292923,"roa":0.00482224413659182,"gross_margin":null,"total_equity":567354715572.0,"total_assets":2669154675171.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":0.61,"roe":-0.036480601994001084,"dividend_yield":null,"eps":-774.26,"revenue":734427787980.0,"operating_income":19078560584.0,"net_income":-20258291303.0,"market_cap":null,"profit_margin":-0.02758377560674716,"operating_margin":0.025977449241775624,"roa":-0.007470555774632506,"gross_margin":null,"total_equity":555316803882.0,"total_assets":2711751563624.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":0.61,"roe":-0.06575567929526567,"dividend_yield":null,"eps":-1409.29,"revenue":644028331690.0,"operating_income":9592243167.0,"net_income":-36873716216.0,"market_cap":null,"profit_margin":-0.057254804488553135,"operating_margin":0.014894132284256682,"roa":-0.012700991267149074,"gross_margin":null,"total_equity":560768539101.0,"total_assets":2903215618404.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1997524399829047,"dividend_yield":null,"eps":160707.15,"revenue":703393491343.0,"operating_income":-36125317439.0,"net_income":119041730093.0,"market_cap":null,"profit_margin":0.16923916919633675,"operating_margin":-0.05135861773475523,"roa":0.043766212412363725,"gross_margin":null,"total_equity":595946312862.0,"total_assets":2719945901907.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.12064614989565685,"dividend_yield":null,"eps":-73907.29,"revenue":709785744331.0,"operating_income":-21056018169.0,"net_income":-54745863579.0,"market_cap":null,"profit_margin":-0.07713012555725539,"operating_margin":-0.02966531567754449,"roa":-0.018291883277177578,"gross_margin":null,"total_equity":453772156230.0,"total_assets":2992904708030.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.049890677359908334,"dividend_yield":null,"eps":-34005.65,"revenue":796327813360.0,"operating_income":-365088339.0,"net_income":-25189239811.0,"market_cap":null,"profit_margin":-0.03163174686153097,"operating_margin":-0.00045846488452984955,"roa":-0.007659043281452507,"gross_margin":null,"total_equity":504888711558.0,"total_assets":3288823275356.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.031171283587020666,"dividend_yield":null,"eps":-22396.82,"revenue":702453698154.0,"operating_income":877636699.0,"net_income":-16590156866.0,"market_cap":null,"profit_margin":-0.023617438287530965,"operating_margin":0.0012493872568489124,"roa":-0.005303920367727756,"gross_margin":null,"total_equity":532225656338.0,"total_assets":3127904590526.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.05943299164887706,"dividend_yield":null,"eps":-44436.588764781154,"revenue":737383428110.0,"operating_income":-32839849580.0,"net_income":-32915829939.0,"market_cap":null,"profit_margin":-0.0446386895666575,"operating_margin":-0.0445356490641136,"roa":-0.012801238164724407,"gross_margin":null,"total_equity":553830945167.0,"total_assets":2571300487925.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0059697076059651655,"dividend_yield":null,"eps":4722.434580877428,"revenue":623989478420.0,"operating_income":19194677236.0,"net_income":3498082501.0,"market_cap":null,"profit_margin":0.005605995969447231,"operating_margin":0.0307612193792157,"roa":0.001445560749822706,"gross_margin":null,"total_equity":585972166795.0,"total_assets":2419879276211.0}],"current_price":11960.0,"change_pct":1.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":8000.0},{"date":"2017-01-11","close":8154.0},{"date":"2017-01-12","close":7923.0},{"date":"2017-01-13","close":8115.0},{"date":"2017-01-16","close":8962.0},{"date":"2017-01-17","close":9231.0},{"date":"2017-01-18","close":9308.0},{"date":"2017-01-19","close":9462.0},{"date":"2017-01-20","close":9462.0},{"date":"2017-01-23","close":9615.0},{"date":"2017-01-24","close":9423.0},{"date":"2017-01-25","close":9115.0},{"date":"2017-01-26","close":9577.0},{"date":"2017-01-31","close":9538.0},{"date":"2017-02-01","close":9538.0},{"date":"2017-02-02","close":9269.0},{"date":"2017-02-03","close":9231.0},{"date":"2017-02-06","close":9192.0},{"date":"2017-02-07","close":8769.0},{"date":"2017-02-08","close":8923.0},{"date":"2017-02-09","close":9038.0},{"date":"2017-02-10","close":8962.0},{"date":"2017-02-13","close":8577.0},{"date":"2017-02-14","close":8462.0},{"date":"2017-02-15","close":8577.0},{"date":"2017-02-16","close":8500.0},{"date":"2017-02-17","close":8346.0},{"date":"2017-02-20","close":8385.0},{"date":"2017-02-21","close":9615.0},{"date":"2017-02-22","close":9462.0},{"date":"2017-02-23","close":9423.0},{"date":"2017-02-24","close":9731.0},{"date":"2017-02-27","close":9731.0},{"date":"2017-02-28","close":9500.0},{"date":"2017-03-02","close":9615.0},{"date":"2017-03-03","close":9538.0},{"date":"2017-03-06","close":9731.0},{"date":"2017-03-07","close":9692.0},{"date":"2017-03-08","close":9692.0},{"date":"2017-03-09","close":9308.0},{"date":"2017-03-10","close":9577.0},{"date":"2017-03-13","close":10000.0},{"date":"2017-03-14","close":10115.0},{"date":"2017-03-15","close":10192.0},{"date":"2017-03-16","close":10077.0},{"date":"2017-03-17","close":10077.0},{"date":"2017-03-20","close":10500.0},{"date":"2017-03-21","close":10231.0},{"date":"2017-03-22","close":10154.0},{"date":"2017-03-23","close":9731.0},{"date":"2017-03-24","close":9885.0},{"date":"2017-03-27","close":9346.0},{"date":"2017-03-28","close":9346.0},{"date":"2017-03-29","close":9269.0},{"date":"2017-03-30","close":9038.0},{"date":"2017-03-31","close":8962.0},{"date":"2017-04-03","close":9192.0},{"date":"2017-04-04","close":9154.0},{"date":"2017-04-05","close":9154.0},{"date":"2017-04-06","close":8846.0},{"date":"2017-04-07","close":9000.0},{"date":"2017-04-10","close":8654.0},{"date":"2017-04-11","close":8885.0},{"date":"2017-04-12","close":8654.0},{"date":"2017-04-13","close":8769.0},{"date":"2017-04-14","close":8923.0},{"date":"2017-04-17","close":8923.0},{"date":"2017-04-18","close":9346.0},{"date":"2017-04-19","close":9346.0},{"date":"2017-04-20","close":9231.0},{"date":"2017-04-21","close":9038.0},{"date":"2017-04-24","close":9077.0},{"date":"2017-04-25","close":9308.0},{"date":"2017-04-26","close":9538.0},{"date":"2017-04-27","close":9500.0},{"date":"2017-04-28","close":9500.0},{"date":"2017-05-02","close":9731.0},{"date":"2017-05-04","close":9462.0},{"date":"2017-05-08","close":9423.0},{"date":"2017-05-10","close":9423.0},{"date":"2017-05-11","close":9385.0},{"date":"2017-05-12","close":9308.0},{"date":"2017-05-15","close":9269.0},{"date":"2017-05-16","close":9346.0},{"date":"2017-05-17","close":9154.0},{"date":"2017-05-18","close":9038.0},{"date":"2017-05-19","close":9154.0},{"date":"2017-05-22","close":9423.0},{"date":"2017-05-23","close":9692.0},{"date":"2017-05-24","close":11692.0},{"date":"2017-05-25","close":11923.0},{"date":"2017-05-26","close":13000.0},{"date":"2017-05-29","close":13038.0},{"date":"2017-05-30","close":12423.0},{"date":"2017-05-31","close":12269.0},{"date":"2017-06-01","close":12808.0},{"date":"2017-06-02","close":12231.0},{"date":"2017-06-05","close":12423.0},{"date":"2017-06-07","close":11269.0},{"date":"2017-06-08","close":10885.0},{"date":"2017-06-09","close":11000.0},{"date":"2017-06-12","close":11000.0},{"date":"2017-06-13","close":11231.0},{"date":"2017-06-14","close":11192.0},{"date":"2017-06-15","close":10846.0},{"date":"2017-06-16","close":10769.0},{"date":"2017-06-19","close":10654.0},{"date":"2017-06-20","close":10231.0},{"date":"2017-06-21","close":11038.0},{"date":"2017-06-22","close":10962.0},{"date":"2017-06-23","close":10923.0},{"date":"2017-06-26","close":10808.0},{"date":"2017-06-27","close":10769.0},{"date":"2017-06-28","close":10846.0},{"date":"2017-06-29","close":11077.0},{"date":"2017-06-30","close":11077.0},{"date":"2017-07-03","close":11346.0},{"date":"2017-07-04","close":11115.0},{"date":"2017-07-05","close":10769.0},{"date":"2017-07-06","close":10769.0},{"date":"2017-07-07","close":10692.0},{"date":"2017-07-10","close":10192.0},{"date":"2017-07-11","close":10346.0},{"date":"2017-07-12","close":10077.0},{"date":"2017-07-13","close":9654.0},{"date":"2017-07-14","close":9615.0},{"date":"2017-07-17","close":10538.0},{"date":"2017-07-18","close":9962.0},{"date":"2017-07-19","close":9962.0},{"date":"2017-07-20","close":9923.0},{"date":"2017-07-21","close":9885.0},{"date":"2017-07-24","close":9885.0},{"date":"2017-07-25","close":10000.0},{"date":"2017-07-26","close":10000.0},{"date":"2017-07-27","close":9962.0},{"date":"2017-07-28","close":10000.0},{"date":"2017-07-31","close":10000.0},{"date":"2017-08-01","close":10500.0},{"date":"2017-08-02","close":10308.0},{"date":"2017-08-03","close":10654.0},{"date":"2017-08-04","close":10808.0},{"date":"2017-08-07","close":10654.0},{"date":"2017-08-08","close":10885.0},{"date":"2017-08-09","close":10846.0},{"date":"2017-08-10","close":10500.0},{"date":"2017-08-11","close":10577.0},{"date":"2017-08-14","close":10577.0},{"date":"2017-08-16","close":10769.0},{"date":"2017-08-17","close":10692.0},{"date":"2017-08-18","close":11115.0},{"date":"2017-08-21","close":11077.0},{"date":"2017-08-22","close":11115.0},{"date":"2017-08-23","close":10654.0},{"date":"2017-08-24","close":10615.0},{"date":"2017-08-25","close":10885.0},{"date":"2017-08-28","close":10692.0},{"date":"2017-08-29","close":10769.0},{"date":"2017-08-30","close":10731.0},{"date":"2017-08-31","close":10692.0},{"date":"2017-09-01","close":10962.0},{"date":"2017-09-04","close":10692.0},{"date":"2017-09-05","close":10308.0},{"date":"2017-09-06","close":10538.0},{"date":"2017-09-07","close":10654.0},{"date":"2017-09-08","close":10423.0},{"date":"2017-09-11","close":10654.0},{"date":"2017-09-12","close":10500.0},{"date":"2017-09-13","close":10731.0},{"date":"2017-09-14","close":10808.0},{"date":"2017-09-15","close":10769.0},{"date":"2017-09-18","close":10923.0},{"date":"2017-09-19","close":10962.0},{"date":"2017-09-20","close":10962.0},{"date":"2017-09-21","close":11038.0},{"date":"2017-09-22","close":11038.0},{"date":"2017-09-25","close":11038.0},{"date":"2017-09-26","close":11962.0},{"date":"2017-09-27","close":11923.0},{"date":"2017-09-28","close":12192.0},{"date":"2017-09-29","close":13577.0},{"date":"2017-10-10","close":14154.0},{"date":"2017-10-11","close":13846.0},{"date":"2017-10-12","close":12731.0},{"date":"2017-10-13","close":13077.0},{"date":"2017-10-16","close":12692.0},{"date":"2017-10-17","close":13385.0},{"date":"2017-10-18","close":13269.0},{"date":"2017-10-19","close":13269.0},{"date":"2017-10-20","close":17231.0},{"date":"2017-10-23","close":22385.0},{"date":"2017-10-24","close":21692.0},{"date":"2017-10-25","close":21077.0},{"date":"2017-10-26","close":22038.0},{"date":"2017-10-27","close":20923.0},{"date":"2017-10-30","close":19654.0},{"date":"2017-10-31","close":19808.0},{"date":"2017-11-01","close":25731.0},{"date":"2017-11-02","close":33423.0},{"date":"2017-11-03","close":28615.0},{"date":"2017-11-06","close":22423.0},{"date":"2017-11-07","close":24346.0},{"date":"2017-11-08","close":22000.0},{"date":"2017-11-09","close":21308.0},{"date":"2017-11-10","close":20769.0},{"date":"2017-11-13","close":20808.0},{"date":"2017-11-14","close":20192.0},{"date":"2017-11-15","close":19692.0},{"date":"2017-11-16","close":19846.0},{"date":"2017-11-17","close":20115.0},{"date":"2017-11-20","close":20077.0},{"date":"2017-11-21","close":20154.0},{"date":"2017-11-22","close":19577.0},{"date":"2017-11-23","close":19538.0},{"date":"2017-11-24","close":19500.0},{"date":"2017-11-27","close":18462.0},{"date":"2017-11-28","close":18462.0},{"date":"2017-11-29","close":18077.0},{"date":"2017-11-30","close":18115.0},{"date":"2017-12-01","close":18115.0},{"date":"2017-12-04","close":17923.0},{"date":"2017-12-05","close":17615.0},{"date":"2017-12-06","close":17538.0},{"date":"2017-12-07","close":17462.0},{"date":"2017-12-08","close":16731.0},{"date":"2017-12-11","close":16077.0},{"date":"2017-12-12","close":15731.0},{"date":"2017-12-13","close":15846.0},{"date":"2017-12-14","close":15462.0},{"date":"2017-12-15","close":14885.0},{"date":"2017-12-18","close":14846.0},{"date":"2017-12-19","close":14231.0},{"date":"2017-12-20","close":13538.0},{"date":"2017-12-21","close":13538.0},{"date":"2017-12-22","close":13615.0},{"date":"2017-12-26","close":13808.0},{"date":"2017-12-27","close":13654.0},{"date":"2017-12-28","close":13692.0},{"date":"2018-01-02","close":13769.0},{"date":"2018-01-03","close":13808.0},{"date":"2018-01-04","close":15346.0},{"date":"2018-01-05","close":14962.0},{"date":"2018-01-08","close":15115.0},{"date":"2018-01-09","close":15500.0},{"date":"2018-01-10","close":15346.0},{"date":"2018-01-11","close":14731.0},{"date":"2018-01-12","close":14808.0},{"date":"2018-01-15","close":14538.0},{"date":"2018-01-16","close":14577.0},{"date":"2018-01-17","close":14269.0},{"date":"2018-01-18","close":14308.0},{"date":"2018-01-19","close":14308.0},{"date":"2018-01-22","close":14192.0},{"date":"2018-01-23","close":14077.0},{"date":"2018-01-24","close":14308.0},{"date":"2018-01-25","close":14462.0},{"date":"2018-01-26","close":14462.0},{"date":"2018-01-29","close":14769.0},{"date":"2018-01-30","close":14462.0},{"date":"2018-01-31","close":14269.0},{"date":"2018-02-01","close":14154.0},{"date":"2018-02-02","close":14231.0},{"date":"2018-02-05","close":13962.0},{"date":"2018-02-06","close":14000.0},{"date":"2018-02-07","close":13885.0},{"date":"2018-02-08","close":13692.0},{"date":"2018-02-09","close":13346.0},{"date":"2018-02-12","close":13308.0},{"date":"2018-02-13","close":13346.0},{"date":"2018-02-14","close":13385.0},{"date":"2018-02-19","close":13462.0},{"date":"2018-02-20","close":13385.0},{"date":"2018-02-21","close":13192.0},{"date":"2018-02-22","close":13346.0},{"date":"2018-02-23","close":13654.0},{"date":"2018-02-26","close":13385.0},{"date":"2018-02-27","close":13346.0},{"date":"2018-02-28","close":13500.0},{"date":"2018-03-02","close":13385.0},{"date":"2018-03-05","close":13154.0},{"date":"2018-03-06","close":13115.0},{"date":"2018-03-07","close":13038.0},{"date":"2018-03-08","close":13192.0},{"date":"2018-03-09","close":13385.0},{"date":"2018-03-12","close":13423.0},{"date":"2018-03-13","close":13308.0},{"date":"2018-03-14","close":13231.0},{"date":"2018-03-15","close":13269.0},{"date":"2018-03-16","close":13500.0},{"date":"2018-03-19","close":13231.0},{"date":"2018-03-20","close":13154.0},{"date":"2018-03-21","close":13154.0},{"date":"2018-03-22","close":12962.0},{"date":"2018-03-23","close":12308.0},{"date":"2018-03-26","close":12346.0},{"date":"2018-03-27","close":12423.0},{"date":"2018-03-28","close":12077.0},{"date":"2018-03-29","close":11923.0},{"date":"2018-03-30","close":11615.0},{"date":"2018-04-02","close":11615.0},{"date":"2018-04-03","close":11731.0},{"date":"2018-04-04","close":11654.0},{"date":"2018-04-05","close":11423.0},{"date":"2018-04-06","close":11423.0},{"date":"2018-04-09","close":11231.0},{"date":"2018-04-10","close":11192.0},{"date":"2018-04-11","close":11385.0},{"date":"2018-04-12","close":11385.0},{"date":"2018-04-13","close":11269.0},{"date":"2018-04-16","close":11423.0},{"date":"2018-04-17","close":11231.0},{"date":"2018-04-18","close":11231.0},{"date":"2018-04-19","close":11731.0},{"date":"2018-04-20","close":12385.0},{"date":"2018-04-23","close":13231.0},{"date":"2018-04-24","close":12538.0},{"date":"2018-04-25","close":13038.0},{"date":"2018-04-26","close":12731.0},{"date":"2018-04-27","close":12308.0},{"date":"2018-04-30","close":12923.0},{"date":"2018-05-02","close":13423.0},{"date":"2018-05-03","close":13038.0},{"date":"2018-05-04","close":12923.0},{"date":"2018-05-08","close":14462.0},{"date":"2018-05-09","close":15923.0},{"date":"2018-05-10","close":15500.0},{"date":"2018-05-11","close":15346.0},{"date":"2018-05-14","close":16500.0},{"date":"2018-05-15","close":15115.0},{"date":"2018-05-16","close":14077.0},{"date":"2018-05-17","close":14269.0},{"date":"2018-05-18","close":16423.0},{"date":"2018-05-21","close":17192.0},{"date":"2018-05-23","close":16538.0},{"date":"2018-05-24","close":15308.0},{"date":"2018-05-25","close":14269.0},{"date":"2018-05-28","close":16846.0},{"date":"2018-05-29","close":16269.0},{"date":"2018-05-30","close":15231.0},{"date":"2018-05-31","close":16154.0},{"date":"2018-06-01","close":16000.0},{"date":"2018-06-04","close":15538.0},{"date":"2018-06-05","close":15731.0},{"date":"2018-06-07","close":16615.0},{"date":"2018-06-08","close":15462.0},{"date":"2018-06-11","close":15808.0},{"date":"2018-06-12","close":15077.0},{"date":"2018-06-14","close":13846.0},{"date":"2018-06-15","close":13808.0},{"date":"2018-06-18","close":13462.0},{"date":"2018-06-19","close":12962.0},{"date":"2018-06-20","close":12962.0},{"date":"2018-06-21","close":13808.0},{"date":"2018-06-22","close":13231.0},{"date":"2018-06-25","close":12962.0},{"date":"2018-06-26","close":12692.0},{"date":"2018-06-27","close":12000.0},{"date":"2018-06-28","close":12077.0},{"date":"2018-06-29","close":12231.0},{"date":"2018-07-02","close":11654.0},{"date":"2018-07-03","close":11500.0},{"date":"2018-07-04","close":11692.0},{"date":"2018-07-05","close":11923.0},{"date":"2018-07-06","close":11808.0},{"date":"2018-07-09","close":11269.0},{"date":"2018-07-10","close":11231.0},{"date":"2018-07-11","close":11077.0},{"date":"2018-07-12","close":11308.0},{"date":"2018-07-13","close":11231.0},{"date":"2018-07-16","close":11500.0},{"date":"2018-07-17","close":12577.0},{"date":"2018-07-18","close":11577.0},{"date":"2018-07-19","close":11154.0},{"date":"2018-07-20","close":11154.0},{"date":"2018-07-23","close":10885.0},{"date":"2018-07-24","close":11038.0},{"date":"2018-07-25","close":11115.0},{"date":"2018-07-26","close":11308.0},{"date":"2018-07-27","close":12500.0},{"date":"2018-07-30","close":12308.0},{"date":"2018-07-31","close":11885.0},{"date":"2018-08-01","close":11923.0},{"date":"2018-08-02","close":12077.0},{"date":"2018-08-03","close":11500.0},{"date":"2018-08-06","close":11385.0},{"date":"2018-08-07","close":11500.0},{"date":"2018-08-08","close":11500.0},{"date":"2018-08-09","close":11423.0},{"date":"2018-08-10","close":11538.0},{"date":"2018-08-13","close":11038.0},{"date":"2018-08-14","close":11154.0},{"date":"2018-08-16","close":11308.0},{"date":"2018-08-17","close":11346.0},{"date":"2018-08-20","close":11000.0},{"date":"2018-08-21","close":11115.0},{"date":"2018-08-22","close":11077.0},{"date":"2018-08-23","close":11269.0},{"date":"2018-08-24","close":11231.0},{"date":"2018-08-27","close":10808.0},{"date":"2018-08-28","close":10923.0},{"date":"2018-08-29","close":10808.0},{"date":"2018-08-30","close":10846.0},{"date":"2018-08-31","close":10962.0},{"date":"2018-09-03","close":11000.0},{"date":"2018-09-04","close":10885.0},{"date":"2018-09-05","close":10846.0},{"date":"2018-09-06","close":10923.0},{"date":"2018-09-07","close":10885.0},{"date":"2018-09-10","close":10846.0},{"date":"2018-09-11","close":11115.0},{"date":"2018-09-12","close":11192.0},{"date":"2018-09-13","close":11615.0},{"date":"2018-09-14","close":11385.0},{"date":"2018-09-17","close":11615.0},{"date":"2018-09-18","close":11615.0},{"date":"2018-09-19","close":11269.0},{"date":"2018-09-20","close":11077.0},{"date":"2018-09-21","close":11231.0},{"date":"2018-09-27","close":11308.0},{"date":"2018-09-28","close":11154.0},{"date":"2018-10-01","close":11077.0},{"date":"2018-10-02","close":11000.0},{"date":"2018-10-04","close":10846.0},{"date":"2018-10-05","close":10846.0},{"date":"2018-10-08","close":10692.0},{"date":"2018-10-10","close":10462.0},{"date":"2018-10-11","close":9615.0},{"date":"2018-10-12","close":9769.0},{"date":"2018-10-15","close":9885.0},{"date":"2018-10-16","close":9769.0},{"date":"2018-10-17","close":9769.0},{"date":"2018-10-18","close":9462.0},{"date":"2018-10-19","close":9231.0},{"date":"2018-10-22","close":9385.0},{"date":"2018-10-23","close":8885.0},{"date":"2018-10-24","close":8808.0},{"date":"2018-10-25","close":8308.0},{"date":"2018-10-26","close":8538.0},{"date":"2018-10-29","close":8000.0},{"date":"2018-10-30","close":7846.0},{"date":"2018-10-31","close":7731.0},{"date":"2018-11-01","close":7677.0},{"date":"2018-11-02","close":8077.0},{"date":"2018-11-05","close":8462.0},{"date":"2018-11-06","close":9077.0},{"date":"2018-11-07","close":10654.0},{"date":"2018-11-08","close":10077.0},{"date":"2018-11-09","close":9385.0},{"date":"2018-11-12","close":10038.0},{"date":"2018-11-13","close":10077.0},{"date":"2018-11-14","close":10154.0},{"date":"2018-11-15","close":9846.0},{"date":"2018-11-16","close":10077.0},{"date":"2018-11-19","close":12769.0},{"date":"2018-11-20","close":11308.0},{"date":"2018-11-21","close":11423.0},{"date":"2018-11-22","close":11077.0},{"date":"2018-11-23","close":11769.0},{"date":"2018-11-26","close":13308.0},{"date":"2018-11-27","close":13077.0},{"date":"2018-11-28","close":12538.0},{"date":"2018-11-29","close":12231.0},{"date":"2018-11-30","close":12654.0},{"date":"2018-12-03","close":11923.0},{"date":"2018-12-04","close":11577.0},{"date":"2018-12-05","close":11308.0},{"date":"2018-12-06","close":12615.0},{"date":"2018-12-07","close":12192.0},{"date":"2018-12-10","close":12500.0},{"date":"2018-12-11","close":11615.0},{"date":"2018-12-12","close":11692.0},{"date":"2018-12-13","close":11731.0},{"date":"2018-12-14","close":12231.0},{"date":"2018-12-17","close":11731.0},{"date":"2018-12-18","close":12423.0},{"date":"2018-12-19","close":12154.0},{"date":"2018-12-20","close":12692.0},{"date":"2018-12-21","close":12308.0},{"date":"2018-12-24","close":11692.0},{"date":"2018-12-26","close":11231.0},{"date":"2018-12-27","close":11269.0},{"date":"2018-12-28","close":11538.0},{"date":"2019-01-02","close":11846.0},{"date":"2019-01-03","close":11846.0},{"date":"2019-01-04","close":12038.0},{"date":"2019-01-07","close":12115.0},{"date":"2019-01-08","close":12115.0},{"date":"2019-01-09","close":12308.0},{"date":"2019-01-10","close":12154.0},{"date":"2019-01-11","close":12077.0},{"date":"2019-01-14","close":12231.0},{"date":"2019-01-15","close":12385.0},{"date":"2019-01-16","close":12615.0},{"date":"2019-01-17","close":12385.0},{"date":"2019-01-18","close":12462.0},{"date":"2019-01-21","close":12308.0},{"date":"2019-01-22","close":12269.0},{"date":"2019-01-23","close":12192.0},{"date":"2019-01-24","close":12346.0},{"date":"2019-01-25","close":12308.0},{"date":"2019-01-28","close":12500.0},{"date":"2019-01-29","close":12269.0},{"date":"2019-01-30","close":12115.0},{"date":"2019-01-31","close":12000.0},{"date":"2019-02-01","close":11731.0},{"date":"2019-02-07","close":11577.0},{"date":"2019-02-08","close":12000.0},{"date":"2019-02-11","close":11885.0},{"date":"2019-02-12","close":11769.0},{"date":"2019-02-13","close":11577.0},{"date":"2019-02-14","close":11577.0},{"date":"2019-02-15","close":11308.0},{"date":"2019-02-18","close":11423.0},{"date":"2019-02-19","close":11808.0},{"date":"2019-02-20","close":11577.0},{"date":"2019-02-21","close":11462.0},{"date":"2019-02-22","close":11423.0},{"date":"2019-02-25","close":11538.0},{"date":"2019-02-26","close":11654.0},{"date":"2019-02-27","close":11423.0},{"date":"2019-02-28","close":11115.0},{"date":"2019-03-04","close":11308.0},{"date":"2019-03-05","close":11192.0},{"date":"2019-03-06","close":11000.0},{"date":"2019-03-07","close":10808.0},{"date":"2019-03-08","close":10423.0},{"date":"2019-03-11","close":10346.0},{"date":"2019-03-12","close":10462.0},{"date":"2019-03-13","close":11154.0},{"date":"2019-03-14","close":11538.0},{"date":"2019-03-15","close":11962.0},{"date":"2019-03-18","close":11962.0},{"date":"2019-03-19","close":11808.0},{"date":"2019-03-20","close":11462.0},{"date":"2019-03-21","close":11769.0},{"date":"2019-03-22","close":11462.0},{"date":"2019-03-25","close":10962.0},{"date":"2019-03-26","close":11038.0},{"date":"2019-03-27","close":10962.0},{"date":"2019-03-28","close":10923.0},{"date":"2019-03-29","close":10923.0},{"date":"2019-04-01","close":10654.0},{"date":"2019-04-02","close":10885.0},{"date":"2019-04-03","close":10885.0},{"date":"2019-04-04","close":11038.0},{"date":"2019-04-05","close":10885.0},{"date":"2019-04-08","close":10885.0},{"date":"2019-04-09","close":10731.0},{"date":"2019-04-10","close":10962.0},{"date":"2019-04-11","close":11269.0},{"date":"2019-04-12","close":11654.0},{"date":"2019-04-15","close":11923.0},{"date":"2019-04-16","close":12154.0},{"date":"2019-04-17","close":13577.0},{"date":"2019-04-18","close":12269.0},{"date":"2019-04-19","close":15923.0},{"date":"2019-04-22","close":15115.0},{"date":"2019-04-23","close":13846.0},{"date":"2019-04-24","close":13538.0},{"date":"2019-04-25","close":13115.0},{"date":"2019-04-26","close":13385.0},{"date":"2019-04-29","close":13692.0},{"date":"2019-04-30","close":13846.0},{"date":"2019-05-02","close":14038.0},{"date":"2019-05-03","close":13423.0},{"date":"2019-05-07","close":13269.0},{"date":"2019-05-08","close":12769.0},{"date":"2019-05-09","close":12538.0},{"date":"2019-05-10","close":12192.0},{"date":"2019-05-13","close":12654.0},{"date":"2019-05-14","close":12615.0},{"date":"2019-05-15","close":12692.0},{"date":"2019-05-16","close":13077.0},{"date":"2019-05-17","close":13115.0},{"date":"2019-05-20","close":13115.0},{"date":"2019-05-21","close":12885.0},{"date":"2019-05-22","close":12731.0},{"date":"2019-05-23","close":12577.0},{"date":"2019-05-24","close":12500.0},{"date":"2019-05-27","close":12692.0},{"date":"2019-05-28","close":11538.0},{"date":"2019-05-29","close":12154.0},{"date":"2019-05-30","close":12269.0},{"date":"2019-05-31","close":12538.0},{"date":"2019-06-03","close":12692.0},{"date":"2019-06-04","close":12846.0},{"date":"2019-06-05","close":13038.0},{"date":"2019-06-07","close":12808.0},{"date":"2019-06-10","close":12846.0},{"date":"2019-06-11","close":12923.0},{"date":"2019-06-12","close":13000.0},{"date":"2019-06-13","close":13154.0},{"date":"2019-06-14","close":12923.0},{"date":"2019-06-17","close":12808.0},{"date":"2019-06-18","close":12423.0},{"date":"2019-06-19","close":12538.0},{"date":"2019-06-20","close":12500.0},{"date":"2019-06-21","close":12962.0},{"date":"2019-06-24","close":12692.0},{"date":"2019-06-25","close":12654.0},{"date":"2019-06-26","close":12615.0},{"date":"2019-06-27","close":12500.0},{"date":"2019-06-28","close":12538.0},{"date":"2019-07-01","close":12462.0},{"date":"2019-07-02","close":12692.0},{"date":"2019-07-03","close":12500.0},{"date":"2019-07-04","close":12654.0},{"date":"2019-07-05","close":12538.0},{"date":"2019-07-08","close":12808.0},{"date":"2019-07-09","close":12962.0},{"date":"2019-07-10","close":13577.0},{"date":"2019-07-11","close":13577.0},{"date":"2019-07-12","close":13154.0},{"date":"2019-07-15","close":12692.0},{"date":"2019-07-16","close":12615.0},{"date":"2019-07-17","close":12423.0},{"date":"2019-07-18","close":12462.0},{"date":"2019-07-19","close":12654.0},{"date":"2019-07-22","close":12500.0},{"date":"2019-07-23","close":12385.0},{"date":"2019-07-24","close":12692.0},{"date":"2019-07-25","close":12731.0},{"date":"2019-07-26","close":12692.0},{"date":"2019-07-29","close":12808.0},{"date":"2019-07-30","close":12538.0},{"date":"2019-07-31","close":13077.0},{"date":"2019-08-01","close":12692.0},{"date":"2019-08-02","close":12500.0},{"date":"2019-08-05","close":12500.0},{"date":"2019-08-06","close":12385.0},{"date":"2019-08-07","close":12500.0},{"date":"2019-08-08","close":12577.0},{"date":"2019-08-09","close":12615.0},{"date":"2019-08-12","close":12846.0},{"date":"2019-08-13","close":12885.0},{"date":"2019-08-14","close":12731.0},{"date":"2019-08-16","close":12615.0},{"date":"2019-08-19","close":12654.0},{"date":"2019-08-20","close":12769.0},{"date":"2019-08-21","close":12846.0},{"date":"2019-08-22","close":12885.0},{"date":"2019-08-23","close":12923.0},{"date":"2019-08-26","close":12423.0},{"date":"2019-08-27","close":12269.0},{"date":"2019-08-28","close":12462.0},{"date":"2019-08-29","close":12577.0},{"date":"2019-08-30","close":12654.0},{"date":"2019-09-02","close":12500.0},{"date":"2019-09-03","close":12500.0},{"date":"2019-09-04","close":12346.0},{"date":"2019-09-05","close":12462.0},{"date":"2019-09-06","close":12654.0},{"date":"2019-09-09","close":12692.0},{"date":"2019-09-10","close":12654.0},{"date":"2019-09-11","close":12692.0},{"date":"2019-09-16","close":13846.0},{"date":"2019-09-17","close":13500.0},{"date":"2019-09-18","close":13462.0},{"date":"2019-09-19","close":13654.0},{"date":"2019-09-20","close":14077.0},{"date":"2019-09-23","close":14192.0},{"date":"2019-09-24","close":14154.0},{"date":"2019-09-25","close":13769.0},{"date":"2019-09-26","close":13500.0},{"date":"2019-09-27","close":13115.0},{"date":"2019-09-30","close":13000.0},{"date":"2019-10-01","close":13346.0},{"date":"2019-10-02","close":13154.0},{"date":"2019-10-04","close":13308.0},{"date":"2019-10-07","close":13154.0},{"date":"2019-10-08","close":13308.0},{"date":"2019-10-10","close":13346.0},{"date":"2019-10-11","close":13154.0},{"date":"2019-10-14","close":13731.0},{"date":"2019-10-15","close":13115.0},{"date":"2019-10-16","close":13115.0},{"date":"2019-10-17","close":13038.0},{"date":"2019-10-18","close":13077.0},{"date":"2019-10-21","close":12923.0},{"date":"2019-10-22","close":12962.0},{"date":"2019-10-23","close":12923.0},{"date":"2019-10-24","close":13385.0},{"date":"2019-10-25","close":13269.0},{"date":"2019-10-28","close":13462.0},{"date":"2019-10-29","close":13423.0},{"date":"2019-10-30","close":13154.0},{"date":"2019-10-31","close":13423.0},{"date":"2019-11-01","close":13423.0},{"date":"2019-11-04","close":13423.0},{"date":"2019-11-05","close":13577.0},{"date":"2019-11-06","close":13962.0},{"date":"2019-11-07","close":13577.0},{"date":"2019-11-08","close":13462.0},{"date":"2019-11-11","close":13115.0},{"date":"2019-11-12","close":13231.0},{"date":"2019-11-13","close":13154.0},{"date":"2019-11-14","close":13077.0},{"date":"2019-11-15","close":13115.0},{"date":"2019-11-18","close":13115.0},{"date":"2019-11-19","close":12846.0},{"date":"2019-11-20","close":12808.0},{"date":"2019-11-21","close":12654.0},{"date":"2019-11-22","close":13038.0},{"date":"2019-11-25","close":12808.0},{"date":"2019-11-26","close":13192.0},{"date":"2019-11-27","close":13154.0},{"date":"2019-11-28","close":13000.0},{"date":"2019-11-29","close":12731.0},{"date":"2019-12-02","close":12692.0},{"date":"2019-12-03","close":12692.0},{"date":"2019-12-04","close":12692.0},{"date":"2019-12-05","close":12962.0},{"date":"2019-12-06","close":13192.0},{"date":"2019-12-09","close":13231.0},{"date":"2019-12-10","close":13846.0},{"date":"2019-12-11","close":13885.0},{"date":"2019-12-12","close":13923.0},{"date":"2019-12-13","close":13962.0},{"date":"2019-12-16","close":13923.0},{"date":"2019-12-17","close":13846.0},{"date":"2019-12-18","close":14231.0},{"date":"2019-12-19","close":14538.0},{"date":"2019-12-20","close":13962.0},{"date":"2019-12-23","close":14192.0},{"date":"2019-12-24","close":14115.0},{"date":"2019-12-26","close":14000.0},{"date":"2019-12-27","close":13692.0},{"date":"2019-12-30","close":14038.0},{"date":"2020-01-02","close":14000.0},{"date":"2020-01-03","close":13692.0},{"date":"2020-01-06","close":13308.0},{"date":"2020-01-07","close":13385.0},{"date":"2020-01-08","close":13192.0},{"date":"2020-01-09","close":13346.0},{"date":"2020-01-10","close":13308.0},{"date":"2020-01-13","close":13346.0},{"date":"2020-01-14","close":13269.0},{"date":"2020-01-15","close":13308.0},{"date":"2020-01-16","close":13077.0},{"date":"2020-01-17","close":13192.0},{"date":"2020-01-20","close":13154.0},{"date":"2020-01-21","close":12846.0},{"date":"2020-01-22","close":12962.0},{"date":"2020-01-23","close":12846.0},{"date":"2020-01-28","close":12577.0},{"date":"2020-01-29","close":12654.0},{"date":"2020-01-30","close":12885.0},{"date":"2020-01-31","close":13192.0},{"date":"2020-02-03","close":13077.0},{"date":"2020-02-04","close":13000.0},{"date":"2020-02-05","close":13115.0},{"date":"2020-02-06","close":13462.0},{"date":"2020-02-07","close":13462.0},{"date":"2020-02-10","close":13962.0},{"date":"2020-02-11","close":13808.0},{"date":"2020-02-12","close":13846.0},{"date":"2020-02-13","close":13885.0},{"date":"2020-02-14","close":13500.0},{"date":"2020-02-17","close":13423.0},{"date":"2020-02-18","close":13923.0},{"date":"2020-02-19","close":14115.0},{"date":"2020-02-20","close":13577.0},{"date":"2020-02-21","close":13115.0},{"date":"2020-02-24","close":13000.0},{"date":"2020-02-25","close":13385.0},{"date":"2020-02-26","close":13038.0},{"date":"2020-02-27","close":12808.0},{"date":"2020-02-28","close":12769.0},{"date":"2020-03-02","close":12769.0},{"date":"2020-03-03","close":12962.0},{"date":"2020-03-04","close":13385.0},{"date":"2020-03-05","close":13615.0},{"date":"2020-03-06","close":13615.0},{"date":"2020-03-09","close":13192.0},{"date":"2020-03-10","close":13269.0},{"date":"2020-03-11","close":13077.0},{"date":"2020-03-12","close":12231.0},{"date":"2020-03-13","close":12346.0},{"date":"2020-03-16","close":12577.0},{"date":"2020-03-17","close":12423.0},{"date":"2020-03-18","close":12308.0},{"date":"2020-03-19","close":10692.0},{"date":"2020-03-20","close":10846.0},{"date":"2020-03-23","close":10500.0},{"date":"2020-03-24","close":10885.0},{"date":"2020-03-25","close":11154.0},{"date":"2020-03-26","close":11769.0},{"date":"2020-03-27","close":12000.0},{"date":"2020-03-30","close":12077.0},{"date":"2020-03-31","close":12000.0},{"date":"2020-04-01","close":11962.0},{"date":"2020-04-02","close":12308.0},{"date":"2020-04-03","close":12308.0},{"date":"2020-04-06","close":12385.0},{"date":"2020-04-07","close":12308.0},{"date":"2020-04-08","close":12538.0},{"date":"2020-04-09","close":12500.0},{"date":"2020-04-10","close":12423.0},{"date":"2020-04-13","close":16115.0},{"date":"2020-04-14","close":13962.0},{"date":"2020-04-16","close":13154.0},{"date":"2020-04-17","close":13269.0},{"date":"2020-04-20","close":13346.0},{"date":"2020-04-21","close":13231.0},{"date":"2020-04-22","close":13038.0},{"date":"2020-04-23","close":13077.0},{"date":"2020-04-24","close":13077.0},{"date":"2020-04-27","close":12962.0},{"date":"2020-04-28","close":12962.0},{"date":"2020-04-29","close":13077.0},{"date":"2020-05-04","close":13115.0},{"date":"2020-05-06","close":13192.0},{"date":"2020-05-07","close":13192.0},{"date":"2020-05-08","close":13269.0},{"date":"2020-05-11","close":13308.0},{"date":"2020-05-12","close":13192.0},{"date":"2020-05-13","close":13115.0},{"date":"2020-05-14","close":13154.0},{"date":"2020-05-15","close":13269.0},{"date":"2020-05-18","close":13538.0},{"date":"2020-05-19","close":13654.0},{"date":"2020-05-20","close":13654.0},{"date":"2020-05-21","close":13615.0},{"date":"2020-05-22","close":13808.0},{"date":"2020-05-25","close":13923.0},{"date":"2020-05-26","close":14000.0},{"date":"2020-05-27","close":14077.0},{"date":"2020-05-28","close":13962.0},{"date":"2020-05-29","close":14615.0},{"date":"2020-06-01","close":14115.0},{"date":"2020-06-02","close":14538.0},{"date":"2020-06-03","close":14500.0},{"date":"2020-06-04","close":14538.0},{"date":"2020-06-05","close":14885.0},{"date":"2020-06-08","close":14885.0},{"date":"2020-06-09","close":15731.0},{"date":"2020-06-10","close":16654.0},{"date":"2020-06-11","close":17269.0},{"date":"2020-06-12","close":16846.0},{"date":"2020-06-15","close":16808.0},{"date":"2020-06-16","close":16538.0},{"date":"2020-06-17","close":17615.0},{"date":"2020-06-18","close":22885.0},{"date":"2020-06-19","close":17846.0},{"date":"2020-06-22","close":16769.0},{"date":"2020-06-23","close":17154.0},{"date":"2020-06-24","close":17615.0},{"date":"2020-06-25","close":17192.0},{"date":"2020-06-26","close":18154.0},{"date":"2020-06-29","close":17192.0},{"date":"2020-06-30","close":16692.0},{"date":"2020-07-01","close":18769.0},{"date":"2020-07-02","close":17846.0},{"date":"2020-07-03","close":17385.0},{"date":"2020-07-06","close":17308.0},{"date":"2020-07-07","close":17269.0},{"date":"2020-07-08","close":18923.0},{"date":"2020-07-09","close":19231.0},{"date":"2020-07-10","close":18500.0},{"date":"2020-07-13","close":18346.0},{"date":"2020-07-14","close":19346.0},{"date":"2020-07-15","close":18615.0},{"date":"2020-07-16","close":17538.0},{"date":"2020-07-17","close":18808.0},{"date":"2020-07-20","close":19038.0},{"date":"2020-07-21","close":19077.0},{"date":"2020-07-22","close":20577.0},{"date":"2020-07-23","close":19923.0},{"date":"2020-07-24","close":19654.0},{"date":"2020-07-27","close":19692.0},{"date":"2020-07-28","close":20192.0},{"date":"2020-07-29","close":21154.0},{"date":"2020-07-30","close":20846.0},{"date":"2020-07-31","close":20731.0},{"date":"2020-08-03","close":20308.0},{"date":"2020-08-04","close":19846.0},{"date":"2020-08-05","close":19500.0},{"date":"2020-08-06","close":19385.0},{"date":"2020-08-07","close":19500.0},{"date":"2020-08-10","close":20000.0},{"date":"2020-08-11","close":20385.0},{"date":"2020-08-12","close":19692.0},{"date":"2020-08-13","close":19923.0},{"date":"2020-08-14","close":20423.0},{"date":"2020-08-18","close":19462.0},{"date":"2020-08-19","close":19885.0},{"date":"2020-08-20","close":18577.0},{"date":"2020-08-21","close":24115.0},{"date":"2020-08-24","close":22385.0},{"date":"2020-08-25","close":21962.0},{"date":"2020-08-26","close":23077.0},{"date":"2020-08-27","close":30000.0},{"date":"2020-08-28","close":39000.0},{"date":"2020-08-31","close":36692.0},{"date":"2020-09-01","close":47615.0},{"date":"2020-09-02","close":47615.0},{"date":"2020-09-03","close":42308.0},{"date":"2020-09-04","close":41462.0},{"date":"2020-09-07","close":40615.0},{"date":"2020-09-08","close":36538.0},{"date":"2020-09-09","close":34692.0},{"date":"2020-09-10","close":36000.0},{"date":"2020-09-11","close":38538.0},{"date":"2020-09-14","close":38692.0},{"date":"2020-09-15","close":36692.0},{"date":"2020-09-16","close":37077.0},{"date":"2020-09-17","close":35654.0},{"date":"2020-09-18","close":34038.0},{"date":"2020-09-21","close":31231.0},{"date":"2020-09-22","close":31269.0},{"date":"2020-09-23","close":30115.0},{"date":"2020-09-24","close":27423.0},{"date":"2020-09-25","close":27615.0},{"date":"2020-09-28","close":26923.0},{"date":"2020-09-29","close":26615.0},{"date":"2020-10-05","close":25654.0},{"date":"2020-10-06","close":24231.0},{"date":"2020-10-07","close":24462.0},{"date":"2020-10-08","close":24769.0},{"date":"2020-10-12","close":24692.0},{"date":"2020-10-13","close":24885.0},{"date":"2020-10-14","close":32346.0},{"date":"2020-10-15","close":31462.0},{"date":"2020-10-16","close":28231.0},{"date":"2020-10-19","close":27962.0},{"date":"2020-10-20","close":26231.0},{"date":"2020-10-21","close":27038.0},{"date":"2020-10-22","close":25462.0},{"date":"2020-10-23","close":25462.0},{"date":"2020-10-26","close":23692.0},{"date":"2020-10-27","close":23962.0},{"date":"2020-10-28","close":24731.0},{"date":"2020-10-29","close":24038.0},{"date":"2020-10-30","close":24115.0},{"date":"2020-11-02","close":24385.0},{"date":"2020-11-03","close":24038.0},{"date":"2020-11-04","close":24615.0},{"date":"2020-11-05","close":24654.0},{"date":"2020-11-06","close":24038.0},{"date":"2020-11-09","close":24000.0},{"date":"2020-11-10","close":22846.0},{"date":"2020-11-11","close":23000.0},{"date":"2020-11-12","close":23154.0},{"date":"2020-11-13","close":23846.0},{"date":"2020-11-16","close":25923.0},{"date":"2020-11-17","close":24731.0},{"date":"2020-11-18","close":30000.0},{"date":"2020-11-19","close":26654.0},{"date":"2020-11-20","close":27115.0},{"date":"2020-11-23","close":27154.0},{"date":"2020-11-24","close":26000.0},{"date":"2020-11-25","close":25654.0},{"date":"2020-11-26","close":33346.0},{"date":"2020-11-27","close":28692.0},{"date":"2020-11-30","close":30000.0},{"date":"2020-12-01","close":28962.0},{"date":"2020-12-02","close":27962.0},{"date":"2020-12-03","close":29115.0},{"date":"2020-12-04","close":29000.0},{"date":"2020-12-07","close":29615.0},{"date":"2020-12-08","close":28077.0},{"date":"2020-12-09","close":28615.0},{"date":"2020-12-10","close":29308.0},{"date":"2020-12-11","close":29615.0},{"date":"2020-12-14","close":29231.0},{"date":"2020-12-15","close":28192.0},{"date":"2020-12-16","close":28500.0},{"date":"2020-12-17","close":27846.0},{"date":"2020-12-18","close":27269.0},{"date":"2020-12-21","close":27038.0},{"date":"2020-12-22","close":25000.0},{"date":"2020-12-23","close":24731.0},{"date":"2020-12-24","close":24769.0},{"date":"2020-12-28","close":23846.0},{"date":"2020-12-29","close":24077.0},{"date":"2020-12-30","close":24077.0},{"date":"2021-01-04","close":23731.0},{"date":"2021-01-05","close":23885.0},{"date":"2021-01-06","close":23615.0},{"date":"2021-01-07","close":23615.0},{"date":"2021-01-08","close":23000.0},{"date":"2021-01-11","close":21731.0},{"date":"2021-01-12","close":21885.0},{"date":"2021-01-13","close":22346.0},{"date":"2021-01-14","close":22269.0},{"date":"2021-01-15","close":21769.0},{"date":"2021-01-18","close":21154.0},{"date":"2021-01-19","close":20654.0},{"date":"2021-01-20","close":21154.0},{"date":"2021-01-21","close":20846.0},{"date":"2021-01-22","close":20615.0},{"date":"2021-01-25","close":20538.0},{"date":"2021-01-26","close":21192.0},{"date":"2021-01-27","close":21154.0},{"date":"2021-01-28","close":20615.0},{"date":"2021-01-29","close":19115.0},{"date":"2021-02-01","close":19923.0},{"date":"2021-02-02","close":20269.0},{"date":"2021-02-03","close":20269.0},{"date":"2021-02-04","close":19885.0},{"date":"2021-02-05","close":20308.0},{"date":"2021-02-08","close":19962.0},{"date":"2021-02-09","close":19885.0},{"date":"2021-02-10","close":19846.0},{"date":"2021-02-15","close":19885.0},{"date":"2021-02-16","close":19923.0},{"date":"2021-02-17","close":20000.0},{"date":"2021-02-18","close":19654.0},{"date":"2021-02-19","close":20038.0},{"date":"2021-02-22","close":19654.0},{"date":"2021-02-23","close":19115.0},{"date":"2021-02-24","close":18692.0},{"date":"2021-02-25","close":19077.0},{"date":"2021-02-26","close":18577.0},{"date":"2021-03-02","close":18615.0},{"date":"2021-03-03","close":18577.0},{"date":"2021-03-04","close":18846.0},{"date":"2021-03-05","close":18692.0},{"date":"2021-03-08","close":18192.0},{"date":"2021-03-09","close":17846.0},{"date":"2021-03-10","close":18231.0},{"date":"2021-03-11","close":18385.0},{"date":"2021-03-12","close":19115.0},{"date":"2021-03-15","close":21038.0},{"date":"2021-03-16","close":20654.0},{"date":"2021-03-17","close":20000.0},{"date":"2021-03-18","close":19962.0},{"date":"2021-03-19","close":19923.0},{"date":"2021-03-22","close":19385.0},{"date":"2021-03-23","close":19000.0},{"date":"2021-03-24","close":19231.0},{"date":"2021-03-25","close":19731.0},{"date":"2021-03-26","close":19962.0},{"date":"2021-03-29","close":20154.0},{"date":"2021-03-30","close":19808.0},{"date":"2021-03-31","close":19808.0},{"date":"2021-04-01","close":20269.0},{"date":"2021-04-02","close":20192.0},{"date":"2021-04-05","close":19923.0},{"date":"2021-04-06","close":21154.0},{"date":"2021-04-07","close":21769.0},{"date":"2021-04-08","close":21731.0},{"date":"2021-04-09","close":22577.0},{"date":"2021-04-12","close":22769.0},{"date":"2021-04-13","close":22385.0},{"date":"2021-04-14","close":22500.0},{"date":"2021-04-15","close":21923.0},{"date":"2021-04-16","close":22192.0},{"date":"2021-04-19","close":22962.0},{"date":"2021-04-20","close":24038.0},{"date":"2021-04-21","close":24231.0},{"date":"2021-04-22","close":24692.0},{"date":"2021-04-23","close":25615.0},{"date":"2021-04-26","close":25346.0},{"date":"2021-04-27","close":24000.0},{"date":"2021-04-28","close":24846.0},{"date":"2021-04-29","close":24846.0},{"date":"2021-04-30","close":24154.0},{"date":"2021-05-03","close":26846.0},{"date":"2021-05-04","close":28808.0},{"date":"2021-05-06","close":29885.0},{"date":"2021-05-07","close":34808.0},{"date":"2021-05-10","close":33808.0},{"date":"2021-05-11","close":30846.0},{"date":"2021-05-12","close":29231.0},{"date":"2021-05-13","close":27308.0},{"date":"2021-05-14","close":28538.0},{"date":"2021-05-17","close":27808.0},{"date":"2021-05-18","close":27077.0},{"date":"2021-05-20","close":25923.0},{"date":"2021-05-21","close":24077.0},{"date":"2021-05-24","close":24385.0},{"date":"2021-05-25","close":24731.0},{"date":"2021-05-26","close":24231.0},{"date":"2021-05-27","close":23423.0},{"date":"2021-05-28","close":23423.0},{"date":"2021-05-31","close":22846.0},{"date":"2021-06-01","close":23423.0},{"date":"2021-06-02","close":24231.0},{"date":"2021-06-03","close":24231.0},{"date":"2021-06-04","close":24846.0},{"date":"2021-06-07","close":23577.0},{"date":"2021-06-08","close":23615.0},{"date":"2021-06-09","close":23462.0},{"date":"2021-06-10","close":23692.0},{"date":"2021-06-11","close":24538.0},{"date":"2021-06-14","close":25038.0},{"date":"2021-06-15","close":25923.0},{"date":"2021-06-16","close":25962.0},{"date":"2021-06-17","close":26000.0},{"date":"2021-06-18","close":26077.0},{"date":"2021-06-21","close":25154.0},{"date":"2021-06-22","close":25423.0},{"date":"2021-06-23","close":25538.0},{"date":"2021-06-24","close":24923.0},{"date":"2021-06-25","close":24423.0},{"date":"2021-06-28","close":24692.0},{"date":"2021-06-29","close":24192.0},{"date":"2021-06-30","close":24308.0},{"date":"2021-07-01","close":25000.0},{"date":"2021-07-02","close":25077.0},{"date":"2021-07-05","close":24846.0},{"date":"2021-07-06","close":24846.0},{"date":"2021-07-07","close":24808.0},{"date":"2021-07-08","close":24769.0},{"date":"2021-07-09","close":24038.0},{"date":"2021-07-12","close":24692.0},{"date":"2021-07-13","close":24615.0},{"date":"2021-07-14","close":25154.0},{"date":"2021-07-15","close":29846.0},{"date":"2021-07-16","close":30769.0},{"date":"2021-07-19","close":30577.0},{"date":"2021-07-20","close":32077.0},{"date":"2021-07-21","close":30769.0},{"date":"2021-07-22","close":29038.0},{"date":"2021-07-23","close":28769.0},{"date":"2021-07-26","close":27077.0},{"date":"2021-07-27","close":26692.0},{"date":"2021-07-28","close":27154.0},{"date":"2021-07-29","close":27462.0},{"date":"2021-07-30","close":26385.0},{"date":"2021-08-02","close":25885.0},{"date":"2021-08-03","close":25615.0},{"date":"2021-08-04","close":25038.0},{"date":"2021-08-05","close":25769.0},{"date":"2021-08-06","close":25231.0},{"date":"2021-08-09","close":24885.0},{"date":"2021-08-10","close":24615.0},{"date":"2021-08-11","close":24538.0},{"date":"2021-08-12","close":25000.0},{"date":"2021-08-13","close":25231.0},{"date":"2021-08-17","close":24846.0},{"date":"2021-08-18","close":25192.0},{"date":"2021-08-19","close":25385.0},{"date":"2021-08-20","close":24231.0},{"date":"2021-08-23","close":24231.0},{"date":"2021-08-24","close":24231.0},{"date":"2021-08-25","close":24231.0},{"date":"2021-08-26","close":24231.0},{"date":"2021-08-27","close":24231.0},{"date":"2021-08-30","close":24615.0},{"date":"2021-08-31","close":24615.0},{"date":"2021-09-01","close":25231.0},{"date":"2021-09-02","close":25385.0},{"date":"2021-09-03","close":26154.0},{"date":"2021-09-06","close":29231.0},{"date":"2021-09-07","close":30769.0},{"date":"2021-09-08","close":33846.0},{"date":"2021-09-09","close":29962.0},{"date":"2021-09-10","close":30385.0},{"date":"2021-09-13","close":27885.0},{"date":"2021-09-14","close":27577.0},{"date":"2021-09-15","close":26923.0},{"date":"2021-09-16","close":27231.0},{"date":"2021-09-17","close":28846.0},{"date":"2021-09-23","close":27577.0},{"date":"2021-09-24","close":27385.0},{"date":"2021-09-27","close":26654.0},{"date":"2021-09-28","close":27115.0},{"date":"2021-09-29","close":26615.0},{"date":"2021-09-30","close":26385.0},{"date":"2021-10-01","close":26038.0},{"date":"2021-10-05","close":25769.0},{"date":"2021-10-06","close":24846.0},{"date":"2021-10-07","close":25231.0},{"date":"2021-10-08","close":25231.0},{"date":"2021-10-12","close":25231.0},{"date":"2021-10-13","close":25923.0},{"date":"2021-10-14","close":25731.0},{"date":"2021-10-15","close":25808.0},{"date":"2021-10-18","close":25846.0},{"date":"2021-10-19","close":25769.0},{"date":"2021-10-20","close":25885.0},{"date":"2021-10-21","close":25462.0},{"date":"2021-10-22","close":25423.0},{"date":"2021-10-25","close":25538.0},{"date":"2021-10-26","close":25577.0},{"date":"2021-10-27","close":25654.0},{"date":"2021-10-28","close":25654.0},{"date":"2021-10-29","close":25654.0},{"date":"2021-11-01","close":24962.0},{"date":"2021-11-02","close":25308.0},{"date":"2021-11-03","close":25385.0},{"date":"2021-11-04","close":25577.0},{"date":"2021-11-05","close":25385.0},{"date":"2021-11-08","close":25308.0},{"date":"2021-11-09","close":25462.0},{"date":"2021-11-10","close":24808.0},{"date":"2021-11-11","close":24577.0},{"date":"2021-11-12","close":25077.0},{"date":"2021-11-15","close":25231.0},{"date":"2021-11-16","close":25269.0},{"date":"2021-11-17","close":24808.0},{"date":"2021-11-18","close":24769.0},{"date":"2021-11-19","close":24923.0},{"date":"2021-11-22","close":24731.0},{"date":"2021-11-23","close":24115.0},{"date":"2021-11-24","close":24000.0},{"date":"2021-11-25","close":22808.0},{"date":"2021-11-26","close":22462.0},{"date":"2021-11-29","close":21115.0},{"date":"2021-11-30","close":19923.0},{"date":"2021-12-01","close":20808.0},{"date":"2021-12-02","close":21692.0},{"date":"2021-12-03","close":22154.0},{"date":"2021-12-06","close":22654.0},{"date":"2021-12-07","close":23000.0},{"date":"2021-12-08","close":23615.0},{"date":"2021-12-09","close":23769.0},{"date":"2021-12-10","close":23923.0},{"date":"2021-12-13","close":24038.0},{"date":"2021-12-14","close":23385.0},{"date":"2021-12-15","close":23769.0},{"date":"2021-12-16","close":23654.0},{"date":"2021-12-17","close":23500.0},{"date":"2021-12-20","close":23308.0},{"date":"2021-12-21","close":23308.0},{"date":"2021-12-22","close":23423.0},{"date":"2021-12-23","close":23385.0},{"date":"2021-12-24","close":23231.0},{"date":"2021-12-27","close":23192.0},{"date":"2021-12-28","close":23077.0},{"date":"2021-12-29","close":23308.0},{"date":"2021-12-30","close":23308.0},{"date":"2022-01-03","close":23654.0},{"date":"2022-01-04","close":23269.0},{"date":"2022-01-05","close":23154.0},{"date":"2022-01-06","close":23077.0},{"date":"2022-01-07","close":23692.0},{"date":"2022-01-10","close":23615.0},{"date":"2022-01-11","close":23423.0},{"date":"2022-01-12","close":23423.0},{"date":"2022-01-13","close":23154.0},{"date":"2022-01-14","close":23077.0},{"date":"2022-01-17","close":23077.0},{"date":"2022-01-18","close":22962.0},{"date":"2022-01-19","close":23115.0},{"date":"2022-01-20","close":22962.0},{"date":"2022-01-21","close":22923.0},{"date":"2022-01-24","close":22846.0},{"date":"2022-01-25","close":22346.0},{"date":"2022-01-26","close":22654.0},{"date":"2022-01-27","close":20808.0},{"date":"2022-01-28","close":21192.0},{"date":"2022-02-03","close":21269.0},{"date":"2022-02-04","close":22231.0},{"date":"2022-02-07","close":22077.0},{"date":"2022-02-08","close":22308.0},{"date":"2022-02-09","close":22577.0},{"date":"2022-02-10","close":23038.0},{"date":"2022-02-11","close":22692.0},{"date":"2022-02-14","close":22692.0},{"date":"2022-02-15","close":22077.0},{"date":"2022-02-16","close":22385.0},{"date":"2022-02-17","close":22308.0},{"date":"2022-02-18","close":22192.0},{"date":"2022-02-21","close":22038.0},{"date":"2022-02-22","close":21731.0},{"date":"2022-02-23","close":22500.0},{"date":"2022-02-24","close":22231.0},{"date":"2022-02-25","close":22385.0},{"date":"2022-02-28","close":22000.0},{"date":"2022-03-02","close":22692.0},{"date":"2022-03-03","close":22500.0},{"date":"2022-03-04","close":22346.0},{"date":"2022-03-07","close":22346.0},{"date":"2022-03-08","close":21923.0},{"date":"2022-03-10","close":21846.0},{"date":"2022-03-11","close":22308.0},{"date":"2022-03-14","close":22308.0},{"date":"2022-03-15","close":22154.0},{"date":"2022-03-16","close":22385.0},{"date":"2022-03-17","close":22462.0},{"date":"2022-03-18","close":22462.0},{"date":"2022-03-21","close":22462.0},{"date":"2022-03-22","close":22231.0},{"date":"2022-03-23","close":22231.0},{"date":"2022-03-24","close":21846.0},{"date":"2022-03-25","close":22077.0},{"date":"2022-03-28","close":21923.0},{"date":"2022-03-29","close":22000.0},{"date":"2022-03-30","close":21885.0},{"date":"2022-03-31","close":22385.0},{"date":"2022-04-01","close":22346.0},{"date":"2022-04-04","close":22500.0},{"date":"2022-04-05","close":22538.0},{"date":"2022-04-06","close":22577.0},{"date":"2022-04-07","close":22077.0},{"date":"2022-04-08","close":22538.0},{"date":"2022-04-11","close":22538.0},{"date":"2022-04-12","close":22577.0},{"date":"2022-04-13","close":22500.0},{"date":"2022-04-14","close":22500.0},{"date":"2022-04-15","close":22538.0},{"date":"2022-04-18","close":22615.0},{"date":"2022-04-19","close":22615.0},{"date":"2022-04-20","close":22615.0},{"date":"2022-04-21","close":22692.0},{"date":"2022-04-22","close":23038.0},{"date":"2022-04-25","close":22885.0},{"date":"2022-04-26","close":22692.0},{"date":"2022-04-27","close":22577.0},{"date":"2022-04-28","close":22500.0},{"date":"2022-04-29","close":22923.0},{"date":"2022-05-02","close":22769.0},{"date":"2022-05-03","close":23192.0},{"date":"2022-05-04","close":23115.0},{"date":"2022-05-06","close":22538.0},{"date":"2022-05-09","close":22500.0},{"date":"2022-05-10","close":22154.0},{"date":"2022-05-11","close":22269.0},{"date":"2022-05-12","close":21846.0},{"date":"2022-05-13","close":21962.0},{"date":"2022-05-16","close":21846.0},{"date":"2022-05-17","close":21769.0},{"date":"2022-05-18","close":21885.0},{"date":"2022-05-19","close":21538.0},{"date":"2022-05-20","close":22269.0},{"date":"2022-05-23","close":22423.0},{"date":"2022-05-24","close":22308.0},{"date":"2022-05-25","close":21923.0},{"date":"2022-05-26","close":21615.0},{"date":"2022-05-27","close":22000.0},{"date":"2022-05-30","close":21846.0},{"date":"2022-05-31","close":22000.0},{"date":"2022-06-02","close":22077.0},{"date":"2022-06-03","close":22077.0},{"date":"2022-06-07","close":22000.0},{"date":"2022-06-08","close":21808.0},{"date":"2022-06-09","close":21769.0},{"date":"2022-06-10","close":22000.0},{"date":"2022-06-13","close":21231.0},{"date":"2022-06-14","close":21692.0},{"date":"2022-06-15","close":21808.0},{"date":"2022-06-16","close":21808.0},{"date":"2022-06-17","close":21308.0},{"date":"2022-06-20","close":20654.0},{"date":"2022-06-21","close":20692.0},{"date":"2022-06-22","close":20154.0},{"date":"2022-06-23","close":19846.0},{"date":"2022-06-24","close":20231.0},{"date":"2022-06-27","close":21269.0},{"date":"2022-06-28","close":21500.0},{"date":"2022-06-29","close":21462.0},{"date":"2022-06-30","close":21462.0},{"date":"2022-07-01","close":21385.0},{"date":"2022-07-04","close":20577.0},{"date":"2022-07-05","close":21115.0},{"date":"2022-07-06","close":21308.0},{"date":"2022-07-07","close":21385.0},{"date":"2022-07-08","close":21500.0},{"date":"2022-07-11","close":21154.0},{"date":"2022-07-12","close":20385.0},{"date":"2022-07-13","close":20000.0},{"date":"2022-07-14","close":20000.0},{"date":"2022-07-15","close":20731.0},{"date":"2022-07-18","close":20500.0},{"date":"2022-07-19","close":20692.0},{"date":"2022-07-20","close":20769.0},{"date":"2022-07-21","close":27000.0},{"date":"2022-07-22","close":24577.0},{"date":"2022-07-25","close":23077.0},{"date":"2022-07-26","close":22885.0},{"date":"2022-07-27","close":22846.0},{"date":"2022-07-28","close":22846.0},{"date":"2022-07-29","close":23269.0},{"date":"2022-08-01","close":22846.0},{"date":"2022-08-02","close":23038.0},{"date":"2022-08-03","close":22692.0},{"date":"2022-08-04","close":22769.0},{"date":"2022-08-05","close":23385.0},{"date":"2022-08-08","close":23308.0},{"date":"2022-08-09","close":23154.0},{"date":"2022-08-10","close":23654.0},{"date":"2022-08-11","close":24077.0},{"date":"2022-08-12","close":23923.0},{"date":"2022-08-16","close":23923.0},{"date":"2022-08-17","close":24231.0},{"date":"2022-08-18","close":24269.0},{"date":"2022-08-19","close":24462.0},{"date":"2022-08-22","close":23923.0},{"date":"2022-08-23","close":23769.0},{"date":"2022-08-24","close":23923.0},{"date":"2022-08-25","close":24231.0},{"date":"2022-08-26","close":24231.0},{"date":"2022-08-29","close":23846.0},{"date":"2022-08-30","close":23846.0},{"date":"2022-08-31","close":23923.0},{"date":"2022-09-01","close":23231.0},{"date":"2022-09-02","close":23692.0},{"date":"2022-09-05","close":23654.0},{"date":"2022-09-06","close":24654.0},{"date":"2022-09-07","close":23692.0},{"date":"2022-09-08","close":23769.0},{"date":"2022-09-13","close":23731.0},{"date":"2022-09-14","close":23385.0},{"date":"2022-09-15","close":23231.0},{"date":"2022-09-16","close":22923.0},{"date":"2022-09-19","close":22308.0},{"date":"2022-09-20","close":22346.0},{"date":"2022-09-21","close":22385.0},{"date":"2022-09-22","close":22846.0},{"date":"2022-09-23","close":22538.0},{"date":"2022-09-26","close":21577.0},{"date":"2022-09-27","close":21423.0},{"date":"2022-09-28","close":20154.0},{"date":"2022-09-29","close":21154.0},{"date":"2022-09-30","close":20385.0},{"date":"2022-10-04","close":20615.0},{"date":"2022-10-05","close":20192.0},{"date":"2022-10-06","close":20538.0},{"date":"2022-10-07","close":21308.0},{"date":"2022-10-11","close":20769.0},{"date":"2022-10-12","close":21231.0},{"date":"2022-10-13","close":20269.0},{"date":"2022-10-14","close":20462.0},{"date":"2022-10-17","close":20577.0},{"date":"2022-10-18","close":21077.0},{"date":"2022-10-19","close":21000.0},{"date":"2022-10-20","close":20962.0},{"date":"2022-10-21","close":20808.0},{"date":"2022-10-24","close":20423.0},{"date":"2022-10-25","close":20308.0},{"date":"2022-10-26","close":19231.0},{"date":"2022-10-27","close":19385.0},{"date":"2022-10-28","close":19654.0},{"date":"2022-10-31","close":19654.0},{"date":"2022-11-01","close":19923.0},{"date":"2022-11-02","close":20231.0},{"date":"2022-11-03","close":23846.0},{"date":"2022-11-04","close":22231.0},{"date":"2022-11-07","close":24000.0},{"date":"2022-11-08","close":22346.0},{"date":"2022-11-09","close":22462.0},{"date":"2022-11-10","close":22923.0},{"date":"2022-11-11","close":23346.0},{"date":"2022-11-14","close":22692.0},{"date":"2022-11-15","close":22308.0},{"date":"2022-11-16","close":22346.0},{"date":"2022-11-17","close":21423.0},{"date":"2022-11-18","close":21731.0},{"date":"2022-11-21","close":21423.0},{"date":"2022-11-22","close":22308.0},{"date":"2022-11-23","close":22385.0},{"date":"2022-11-24","close":22462.0},{"date":"2022-11-25","close":29192.0},{"date":"2022-11-28","close":31731.0},{"date":"2022-11-29","close":34577.0},{"date":"2022-11-30","close":44923.0},{"date":"2022-12-01","close":58385.0},{"date":"2022-12-02","close":40923.0},{"date":"2022-12-05","close":41154.0},{"date":"2022-12-06","close":36077.0},{"date":"2022-12-07","close":35192.0},{"date":"2022-12-08","close":34154.0},{"date":"2022-12-09","close":33462.0},{"date":"2022-12-12","close":31192.0},{"date":"2022-12-13","close":30923.0},{"date":"2022-12-14","close":32115.0},{"date":"2022-12-15","close":28423.0},{"date":"2022-12-16","close":26808.0},{"date":"2022-12-19","close":26538.0},{"date":"2022-12-20","close":25000.0},{"date":"2022-12-21","close":27000.0},{"date":"2022-12-22","close":24654.0},{"date":"2022-12-23","close":27000.0},{"date":"2022-12-26","close":29769.0},{"date":"2022-12-27","close":28000.0},{"date":"2022-12-28","close":28000.0},{"date":"2022-12-29","close":28000.0},{"date":"2023-01-02","close":28000.0},{"date":"2023-01-03","close":28000.0},{"date":"2023-01-04","close":28000.0},{"date":"2023-01-05","close":28000.0},{"date":"2023-01-06","close":28000.0},{"date":"2023-01-09","close":28000.0},{"date":"2023-01-10","close":28000.0},{"date":"2023-01-11","close":28000.0},{"date":"2023-01-12","close":28000.0},{"date":"2023-01-13","close":28000.0},{"date":"2023-01-16","close":28000.0},{"date":"2023-01-17","close":28000.0},{"date":"2023-01-18","close":28000.0},{"date":"2023-01-19","close":28000.0},{"date":"2023-01-20","close":28000.0},{"date":"2023-01-25","close":28000.0},{"date":"2023-01-26","close":28000.0},{"date":"2023-01-27","close":28000.0},{"date":"2023-01-30","close":28000.0},{"date":"2023-01-31","close":23443.791},{"date":"2023-02-01","close":25792.7754},{"date":"2023-02-02","close":25977.0098},{"date":"2023-02-03","close":25194.0156},{"date":"2023-02-06","close":32425.2031},{"date":"2023-02-07","close":33576.6641},{"date":"2023-02-08","close":33576.6641},{"date":"2023-02-09","close":28970.8145},{"date":"2023-02-10","close":28279.9355},{"date":"2023-02-13","close":27773.291},{"date":"2023-02-14","close":28556.2871},{"date":"2023-02-15","close":27036.3555},{"date":"2023-02-16","close":26713.9453},{"date":"2023-02-17","close":26713.9453},{"date":"2023-02-20","close":25424.3086},{"date":"2023-02-21","close":25977.0098},{"date":"2023-02-22","close":25470.3672},{"date":"2023-02-23","close":26621.8301},{"date":"2023-02-24","close":26253.3594},{"date":"2023-02-27","close":25792.7754},{"date":"2023-02-28","close":26990.2969},{"date":"2023-03-02","close":26023.0684},{"date":"2023-03-03","close":26023.0684},{"date":"2023-03-06","close":25516.4238},{"date":"2023-03-07","close":24871.6035},{"date":"2023-03-08","close":24503.1387},{"date":"2023-03-09","close":24042.5527},{"date":"2023-03-10","close":23628.0254},{"date":"2023-03-13","close":23167.4414},{"date":"2023-03-14","close":22338.3867},{"date":"2023-03-15","close":22430.5039},{"date":"2023-03-16","close":21739.625},{"date":"2023-03-17","close":22154.1523},{"date":"2023-03-20","close":22062.0352},{"date":"2023-03-21","close":22200.209},{"date":"2023-03-22","close":22338.3867},{"date":"2023-03-23","close":21647.5098},{"date":"2023-03-24","close":21831.7402},{"date":"2023-03-27","close":21048.748},{"date":"2023-03-28","close":20403.9258},{"date":"2023-03-29","close":20588.1621},{"date":"2023-03-30","close":19666.9941},{"date":"2023-03-31","close":19713.0508},{"date":"2023-04-03","close":20588.1621},{"date":"2023-04-04","close":20634.2207},{"date":"2023-04-05","close":26806.0645},{"date":"2023-04-06","close":26760.0059},{"date":"2023-04-07","close":24779.4883},{"date":"2023-04-10","close":22614.7344},{"date":"2023-04-11","close":22568.6816},{"date":"2023-04-12","close":22983.207},{"date":"2023-04-13","close":22522.6211},{"date":"2023-04-14","close":23305.6152},{"date":"2023-04-17","close":22891.0918},{"date":"2023-04-18","close":22338.3867},{"date":"2023-04-19","close":22430.5039},{"date":"2023-04-20","close":22015.9766},{"date":"2023-04-21","close":21417.2148},{"date":"2023-04-24","close":21279.0391},{"date":"2023-04-25","close":21048.748},{"date":"2023-04-26","close":20542.1055},{"date":"2023-04-27","close":20496.043},{"date":"2023-04-28","close":20173.6367},{"date":"2023-05-02","close":21186.9238},{"date":"2023-05-03","close":21140.8633},{"date":"2023-05-04","close":21647.5098},{"date":"2023-05-08","close":21739.625},{"date":"2023-05-09","close":21279.0391},{"date":"2023-05-10","close":20680.2773},{"date":"2023-05-11","close":20311.8105},{"date":"2023-05-12","close":19851.2266},{"date":"2023-05-15","close":19851.2266},{"date":"2023-05-16","close":19805.168},{"date":"2023-05-17","close":20035.459},{"date":"2023-05-18","close":19943.3418},{"date":"2023-05-19","close":20311.8105},{"date":"2023-05-22","close":21509.332},{"date":"2023-05-23","close":20772.3965},{"date":"2023-05-24","close":20910.5742},{"date":"2023-05-25","close":21186.9238},{"date":"2023-05-26","close":20864.5117},{"date":"2023-05-30","close":20956.6289},{"date":"2023-05-31","close":20634.2207},{"date":"2023-06-01","close":20588.1621},{"date":"2023-06-02","close":20588.1621},{"date":"2023-06-05","close":20634.2207},{"date":"2023-06-07","close":20772.3965},{"date":"2023-06-08","close":20265.752},{"date":"2023-06-09","close":19943.3418},{"date":"2023-06-12","close":20081.5176},{"date":"2023-06-13","close":19943.3418},{"date":"2023-06-14","close":19897.2832},{"date":"2023-06-15","close":20081.5176},{"date":"2023-06-16","close":19713.0508},{"date":"2023-06-19","close":20265.752},{"date":"2023-06-20","close":20219.6953},{"date":"2023-06-21","close":20127.5801},{"date":"2023-06-22","close":19943.3418},{"date":"2023-06-23","close":19805.168},{"date":"2023-06-26","close":19851.2266},{"date":"2023-06-27","close":19851.2266},{"date":"2023-06-28","close":19851.2266},{"date":"2023-06-29","close":19206.4062},{"date":"2023-06-30","close":19436.6992},{"date":"2023-07-03","close":19620.9316},{"date":"2023-07-04","close":19390.6426},{"date":"2023-07-05","close":19390.6426},{"date":"2023-07-06","close":18791.8828},{"date":"2023-07-07","close":19344.582},{"date":"2023-07-10","close":18883.9961},{"date":"2023-07-11","close":18395.7773},{"date":"2023-07-12","close":17797.0156},{"date":"2023-07-13","close":17778.5918},{"date":"2023-07-14","close":17741.7461},{"date":"2023-07-17","close":18423.4121},{"date":"2023-07-18","close":17962.8242},{"date":"2023-07-19","close":17732.5332},{"date":"2023-07-20","close":17824.6504},{"date":"2023-07-21","close":17732.5332},{"date":"2023-07-24","close":17087.7148},{"date":"2023-07-25","close":16765.3047},{"date":"2023-07-26","close":15871.7695},{"date":"2023-07-27","close":15973.0977},{"date":"2023-07-28","close":16323.1426},{"date":"2023-07-31","close":17299.584},{"date":"2023-08-01","close":17198.2559},{"date":"2023-08-02","close":17493.0293},{"date":"2023-08-03","close":17087.7148},{"date":"2023-08-04","close":16829.7871},{"date":"2023-08-07","close":16737.6699},{"date":"2023-08-08","close":16396.834},{"date":"2023-08-09","close":16415.2598},{"date":"2023-08-10","close":16378.415},{"date":"2023-08-11","close":16424.4668},{"date":"2023-08-14","close":15982.3086},{"date":"2023-08-16","close":15254.585},{"date":"2023-08-17","close":14867.6924},{"date":"2023-08-18","close":14259.7197},{"date":"2023-08-21","close":14278.1436},{"date":"2023-08-22","close":14600.5547},{"date":"2023-08-23","close":14278.1436},{"date":"2023-08-24","close":14425.5303},{"date":"2023-08-25","close":14517.6475},{"date":"2023-08-28","close":15567.7832},{"date":"2023-08-29","close":15696.7461},{"date":"2023-08-30","close":15438.8193},{"date":"2023-08-31","close":15475.666},{"date":"2023-09-01","close":20081.5176},{"date":"2023-09-04","close":23950.4355},{"date":"2023-09-05","close":19805.168},{"date":"2023-09-06","close":19022.1738},{"date":"2023-09-07","close":17999.6738},{"date":"2023-09-08","close":17041.6562},{"date":"2023-09-11","close":17225.8906},{"date":"2023-09-12","close":16636.3398},{"date":"2023-09-13","close":17419.3359},{"date":"2023-09-14","close":16839.0},{"date":"2023-09-15","close":17575.9336},{"date":"2023-09-18","close":17520.6641},{"date":"2023-09-19","close":18395.7773},{"date":"2023-09-20","close":17668.0508},{"date":"2023-09-21","close":16544.2227},{"date":"2023-09-22","close":16590.2812},{"date":"2023-09-25","close":15779.6523},{"date":"2023-09-26","close":15427.5518},{"date":"2023-09-27","close":15890.8428},{"date":"2023-10-04","close":16409.7266},{"date":"2023-10-05","close":16076.1572},{"date":"2023-10-06","close":16520.9121},{"date":"2023-10-10","close":15566.5391},{"date":"2023-10-11","close":15964.9688},{"date":"2023-10-12","close":16057.6299},{"date":"2023-10-13","close":15677.7285},{"date":"2023-10-16","close":15918.6396},{"date":"2023-10-17","close":15825.9814},{"date":"2023-10-18","close":15816.7158},{"date":"2023-10-19","close":15983.501},{"date":"2023-10-20","close":15900.1074},{"date":"2023-10-23","close":19643.4883},{"date":"2023-10-24","close":18577.9238},{"date":"2023-10-25","close":16863.75},{"date":"2023-10-26","close":16187.3486},{"date":"2023-10-27","close":15603.6016},{"date":"2023-10-30","close":15705.5254},{"date":"2023-10-31","close":15557.2725},{"date":"2023-11-01","close":15659.1973},{"date":"2023-11-02","close":15603.6016},{"date":"2023-11-03","close":15640.6641},{"date":"2023-11-06","close":16326.333},{"date":"2023-11-07","close":16233.6758},{"date":"2023-11-08","close":16261.4727},{"date":"2023-11-09","close":15844.5137},{"date":"2023-11-10","close":15566.5391},{"date":"2023-11-13","close":15297.8301},{"date":"2023-11-14","close":15232.9697},{"date":"2023-11-15","close":15492.4121},{"date":"2023-11-16","close":15724.0576},{"date":"2023-11-17","close":15622.1348},{"date":"2023-11-20","close":16150.2852},{"date":"2023-11-21","close":16122.4863},{"date":"2023-11-22","close":16567.2441},{"date":"2023-11-23","close":16483.8555},{"date":"2023-11-24","close":16363.3975},{"date":"2023-11-27","close":16539.4473},{"date":"2023-11-28","close":16548.7168},{"date":"2023-11-29","close":16122.4863},{"date":"2023-11-30","close":17030.5352},{"date":"2023-12-01","close":22098.9258},{"date":"2023-12-04","close":18346.2793},{"date":"2023-12-05","close":18216.5566},{"date":"2023-12-06","close":17790.332},{"date":"2023-12-07","close":18198.0254},{"date":"2023-12-08","close":17882.9883},{"date":"2023-12-11","close":17790.332},{"date":"2023-12-12","close":17234.3828},{"date":"2023-12-13","close":16984.2031},{"date":"2023-12-14","close":16993.4727},{"date":"2023-12-15","close":16956.4082},{"date":"2023-12-18","close":16863.75},{"date":"2023-12-19","close":16372.6631},{"date":"2023-12-20","close":16354.1318},{"date":"2023-12-21","close":16669.168},{"date":"2023-12-22","close":16687.6992},{"date":"2023-12-26","close":16233.6758},{"date":"2023-12-27","close":16290.4053},{"date":"2023-12-28","close":16290.4053},{"date":"2024-01-02","close":15978.3994},{"date":"2024-01-03","close":16384.9512},{"date":"2024-01-04","close":15978.3994},{"date":"2024-01-05","close":15959.4912},{"date":"2024-01-08","close":15912.2178},{"date":"2024-01-09","close":15978.3994},{"date":"2024-01-10","close":15931.125},{"date":"2024-01-11","close":15921.6719},{"date":"2024-01-12","close":15789.3066},{"date":"2024-01-15","close":15600.2129},{"date":"2024-01-16","close":15222.0254},{"date":"2024-01-17","close":15014.0244},{"date":"2024-01-18","close":14654.7451},{"date":"2024-01-19","close":14361.6494},{"date":"2024-01-22","close":13510.7305},{"date":"2024-01-23","close":13387.8193},{"date":"2024-01-24","close":12924.54},{"date":"2024-01-25","close":13236.5439},{"date":"2024-01-26","close":13520.1846},{"date":"2024-01-29","close":13766.0068},{"date":"2024-01-30","close":14437.2881},{"date":"2024-01-31","close":13756.5518},{"date":"2024-02-01","close":14078.0107},{"date":"2024-02-02","close":14078.0107},{"date":"2024-02-05","close":14579.1084},{"date":"2024-02-06","close":14153.6484},{"date":"2024-02-07","close":14049.6465},{"date":"2024-02-08","close":14087.4648},{"date":"2024-02-13","close":14843.8389},{"date":"2024-02-14","close":14730.3838},{"date":"2024-02-15","close":14702.0186},{"date":"2024-02-16","close":14579.1084},{"date":"2024-02-19","close":14607.4717},{"date":"2024-02-20","close":14390.0146},{"date":"2024-02-21","close":14276.5586},{"date":"2024-02-22","close":14172.5576},{"date":"2024-02-23","close":13907.8262},{"date":"2024-02-26","close":13576.9121},{"date":"2024-02-27","close":13321.6357},{"date":"2024-02-28","close":13425.6377},{"date":"2024-02-29","close":13463.457},{"date":"2024-03-04","close":13435.0918},{"date":"2024-03-05","close":13425.6377},{"date":"2024-03-06","close":13520.1846},{"date":"2024-03-07","close":13510.7305},{"date":"2024-03-08","close":13368.9092},{"date":"2024-03-11","close":13141.9971},{"date":"2024-03-12","close":13141.9971},{"date":"2024-03-13","close":13236.5439},{"date":"2024-03-14","close":13321.6357},{"date":"2024-03-15","close":13321.6357},{"date":"2024-03-18","close":13208.1807},{"date":"2024-03-19","close":13047.4512},{"date":"2024-03-20","close":12971.8125},{"date":"2024-03-21","close":12981.2686},{"date":"2024-03-22","close":13113.6338},{"date":"2024-03-25","close":13000.1777},{"date":"2024-03-26","close":12811.083},{"date":"2024-03-27","close":12811.083},{"date":"2024-03-28","close":12896.1758},{"date":"2024-03-29","close":12896.1758},{"date":"2024-04-01","close":12905.6309},{"date":"2024-04-02","close":13019.0859},{"date":"2024-04-03","close":12952.9033},{"date":"2024-04-04","close":12801.6299},{"date":"2024-04-05","close":12517.9893},{"date":"2024-04-08","close":12508.5342},{"date":"2024-04-09","close":12470.7158},{"date":"2024-04-11","close":12291.0771},{"date":"2024-04-12","close":12640.8984},{"date":"2024-04-15","close":12716.5381},{"date":"2024-04-16","close":12432.8965},{"date":"2024-04-17","close":12404.5332},{"date":"2024-04-18","close":12291.0771},{"date":"2024-04-19","close":12187.0752},{"date":"2024-04-22","close":12376.1689},{"date":"2024-04-23","close":12423.4434},{"date":"2024-04-24","close":12603.0811},{"date":"2024-04-25","close":12565.2617},{"date":"2024-04-26","close":12309.9854},{"date":"2024-04-29","close":12395.0781},{"date":"2024-04-30","close":12347.8047},{"date":"2024-05-02","close":12338.3506},{"date":"2024-05-03","close":12291.0771},{"date":"2024-05-07","close":12243.8037},{"date":"2024-05-08","close":12224.8945},{"date":"2024-05-09","close":12168.167},{"date":"2024-05-10","close":12168.167},{"date":"2024-05-13","close":12111.4375},{"date":"2024-05-14","close":12120.8936},{"date":"2024-05-16","close":12026.3457},{"date":"2024-05-17","close":12101.9824},{"date":"2024-05-20","close":12139.8018},{"date":"2024-05-21","close":12101.9824},{"date":"2024-05-22","close":12045.2559},{"date":"2024-05-23","close":11969.6182},{"date":"2024-05-24","close":11856.1621},{"date":"2024-05-27","close":11950.708},{"date":"2024-05-28","close":15193.6611},{"date":"2024-05-29","close":13047.4512},{"date":"2024-05-30","close":12309.9854},{"date":"2024-05-31","close":12603.0811},{"date":"2024-06-03","close":12981.2686},{"date":"2024-06-04","close":15080.2061},{"date":"2024-06-05","close":14371.1055},{"date":"2024-06-07","close":13160.9072},{"date":"2024-06-10","close":12848.9023},{"date":"2024-06-11","close":12508.5342},{"date":"2024-06-12","close":16252.5859},{"date":"2024-06-13","close":21083.9219},{"date":"2024-06-14","close":27371.2832},{"date":"2024-06-17","close":27134.916},{"date":"2024-06-18","close":25716.7148},{"date":"2024-06-19","close":23825.7793},{"date":"2024-06-20","close":30964.0586},{"date":"2024-06-21","close":23967.5996},{"date":"2024-06-24","close":24440.334},{"date":"2024-06-25","close":23778.5078},{"date":"2024-06-26","close":23116.6797},{"date":"2024-06-27","close":21745.752},{"date":"2024-06-28","close":21745.752},{"date":"2024-07-01","close":19287.5352},{"date":"2024-07-02","close":18720.2559},{"date":"2024-07-03","close":18720.2559},{"date":"2024-07-04","close":18389.3418},{"date":"2024-07-05","close":19287.5352},{"date":"2024-07-08","close":19476.6309},{"date":"2024-07-09","close":18597.3457},{"date":"2024-07-10","close":18039.5195},{"date":"2024-07-11","close":18247.5195},{"date":"2024-07-12","close":18077.3379},{"date":"2024-07-15","close":17491.1465},{"date":"2024-07-16","close":17302.0566},{"date":"2024-07-17","close":17188.5977},{"date":"2024-07-18","close":17954.4258},{"date":"2024-07-19","close":17415.5098},{"date":"2024-07-22","close":16725.3184},{"date":"2024-07-23","close":17008.959},{"date":"2024-07-24","close":15893.3076},{"date":"2024-07-25","close":15760.9424},{"date":"2024-07-26","close":15779.8506},{"date":"2024-07-29","close":15874.3984},{"date":"2024-07-30","close":15307.1182},{"date":"2024-07-31","close":15467.8477},{"date":"2024-08-01","close":15382.7549},{"date":"2024-08-02","close":14947.8398},{"date":"2024-08-05","close":13425.6377},{"date":"2024-08-06","close":13472.9111},{"date":"2024-08-07","close":14134.7383},{"date":"2024-08-08","close":14352.1973},{"date":"2024-08-09","close":14730.3838},{"date":"2024-08-12","close":14683.1104},{"date":"2024-08-13","close":14531.835},{"date":"2024-08-14","close":14635.835},{"date":"2024-08-16","close":14304.9238},{"date":"2024-08-19","close":14106.374},{"date":"2024-08-20","close":14342.7412},{"date":"2024-08-21","close":14342.7412},{"date":"2024-08-22","close":14153.6484},{"date":"2024-08-23","close":14153.6484},{"date":"2024-08-26","close":18398.7988},{"date":"2024-08-27","close":23873.0527},{"date":"2024-08-28","close":20280.2773},{"date":"2024-08-29","close":18247.5195},{"date":"2024-08-30","close":18956.6211},{"date":"2024-09-02","close":18134.0664},{"date":"2024-09-03","close":17585.6934},{"date":"2024-09-04","close":17491.1465},{"date":"2024-09-05","close":16725.3184},{"date":"2024-09-06","close":15656.9404},{"date":"2024-09-09","close":17491.1465},{"date":"2024-09-10","close":17018.4141},{"date":"2024-09-11","close":16923.8652},{"date":"2024-09-12","close":17396.5996},{"date":"2024-09-13","close":18152.9746},{"date":"2024-09-19","close":17387.1445},{"date":"2024-09-20","close":17311.5078},{"date":"2024-09-23","close":16904.957},{"date":"2024-09-24","close":17112.9609},{"date":"2024-09-25","close":16857.6816},{"date":"2024-09-26","close":16678.0469},{"date":"2024-09-27","close":16544.9258},{"date":"2024-09-30","close":15812.7656},{"date":"2024-10-02","close":16212.126},{"date":"2024-10-04","close":16212.126},{"date":"2024-10-07","close":16354.7529},{"date":"2024-10-08","close":16212.126},{"date":"2024-10-10","close":16164.582},{"date":"2024-10-11","close":16174.0918},{"date":"2024-10-14","close":16088.5146},{"date":"2024-10-15","close":15575.0508},{"date":"2024-10-16","close":15441.9307},{"date":"2024-10-17","close":15403.8965},{"date":"2024-10-18","close":15670.1357},{"date":"2024-10-21","close":15594.0684},{"date":"2024-10-22","close":15537.0156},{"date":"2024-10-23","close":15641.6113},{"date":"2024-10-24","close":15403.8965},{"date":"2024-10-25","close":15071.0957},{"date":"2024-10-28","close":15546.5254},{"date":"2024-10-29","close":15651.1191},{"date":"2024-10-30","close":15774.7314},{"date":"2024-10-31","close":16040.9707},{"date":"2024-11-01","close":15945.8848},{"date":"2024-11-04","close":16335.7363},{"date":"2024-11-05","close":16354.7529},{"date":"2024-11-06","close":16544.9258},{"date":"2024-11-07","close":16640.0117},{"date":"2024-11-08","close":16592.4688},{"date":"2024-11-11","close":15869.8164},{"date":"2024-11-12","close":18570.252},{"date":"2024-11-13","close":16697.0625},{"date":"2024-11-14","close":16687.5547},{"date":"2024-11-15","close":17020.3535},{"date":"2024-11-18","close":16449.8418},{"date":"2024-11-19","close":16449.8418},{"date":"2024-11-20","close":16231.1426},{"date":"2024-11-21","close":16915.7617},{"date":"2024-11-22","close":16725.5879},{"date":"2024-11-25","close":17210.5273},{"date":"2024-11-26","close":17115.4414},{"date":"2024-11-27","close":17020.3535},{"date":"2024-11-28","close":16592.4688},{"date":"2024-11-29","close":16487.873},{"date":"2024-12-02","close":16478.3652},{"date":"2024-12-03","close":16478.3652},{"date":"2024-12-04","close":15251.7588},{"date":"2024-12-05","close":15765.2227},{"date":"2024-12-06","close":15071.0957},{"date":"2024-12-09","close":12960.1914},{"date":"2024-12-10","close":13958.5928},{"date":"2024-12-11","close":13844.4902},{"date":"2024-12-12","close":13834.9814},{"date":"2024-12-13","close":14443.5293},{"date":"2024-12-16","close":14690.752},{"date":"2024-12-17","close":14814.3652},{"date":"2024-12-18","close":15926.8682},{"date":"2024-12-19","close":20681.1562},{"date":"2024-12-20","close":16021.9531},{"date":"2024-12-23","close":16059.9873},{"date":"2024-12-24","close":16250.1611},{"date":"2024-12-26","close":15955.3945},{"date":"2024-12-27","close":16023.3721},{"date":"2024-12-30","close":15877.7051},{"date":"2025-01-02","close":15644.6377},{"date":"2025-01-03","close":16023.3721},{"date":"2025-01-06","close":16363.2607},{"date":"2025-01-07","close":16343.8398},{"date":"2025-01-08","close":16081.6387},{"date":"2025-01-09","close":16169.0381},{"date":"2025-01-10","close":16169.0381},{"date":"2025-01-13","close":15867.9932},{"date":"2025-01-14","close":16314.707},{"date":"2025-01-15","close":16304.9941},{"date":"2025-01-16","close":16363.2607},{"date":"2025-01-17","close":16188.4609},{"date":"2025-01-20","close":15994.2383},{"date":"2025-01-21","close":15858.2832},{"date":"2025-01-22","close":15809.7275},{"date":"2025-01-23","close":15809.7275},{"date":"2025-01-24","close":15537.8154},{"date":"2025-01-31","close":14692.9473},{"date":"2025-02-03","close":14964.8584},{"date":"2025-02-04","close":15440.7031},{"date":"2025-02-05","close":15634.9268},{"date":"2025-02-06","close":16169.0381},{"date":"2025-02-07","close":15596.082},{"date":"2025-02-10","close":15664.0596},{"date":"2025-02-11","close":15537.8154},{"date":"2025-02-12","close":15343.5928},{"date":"2025-02-13","close":15858.2832},{"date":"2025-02-14","close":15829.1494},{"date":"2025-02-17","close":15683.4824},{"date":"2025-02-18","close":15625.2158},{"date":"2025-02-19","close":15324.1699},{"date":"2025-02-20","close":15120.2363},{"date":"2025-02-21","close":15052.2578},{"date":"2025-02-24","close":14838.6133},{"date":"2025-02-25","close":14741.5029},{"date":"2025-02-26","close":15100.8135},{"date":"2025-02-27","close":15139.6582},{"date":"2025-02-28","close":14993.9922},{"date":"2025-03-04","close":14644.3906},{"date":"2025-03-05","close":15042.5479},{"date":"2025-03-06","close":15052.2578},{"date":"2025-03-07","close":15032.8359},{"date":"2025-03-10","close":15023.125},{"date":"2025-03-11","close":14935.7246},{"date":"2025-03-12","close":14906.5918},{"date":"2025-03-13","close":15042.5479},{"date":"2025-03-14","close":15003.7021},{"date":"2025-03-17","close":14751.2129},{"date":"2025-03-18","close":15081.3926},{"date":"2025-03-19","close":15217.3486},{"date":"2025-03-20","close":15023.125},{"date":"2025-03-21","close":14751.2129},{"date":"2025-03-24","close":14760.9248},{"date":"2025-03-25","close":14663.8125},{"date":"2025-03-26","close":15003.7021},{"date":"2025-03-27","close":14692.9473},{"date":"2025-03-28","close":14372.4785},{"date":"2025-03-31","close":13838.3672},{"date":"2025-04-01","close":13857.7891},{"date":"2025-04-02","close":13984.0332},{"date":"2025-04-03","close":13993.7451},{"date":"2025-04-04","close":14119.9893},{"date":"2025-04-07","close":13877.2119},{"date":"2025-04-08","close":13576.166},{"date":"2025-04-09","close":13508.1875},{"date":"2025-04-10","close":13838.3672},{"date":"2025-04-11","close":13925.7676},{"date":"2025-04-14","close":14149.123},{"date":"2025-04-15","close":14178.2568},{"date":"2025-04-16","close":14081.1455},{"date":"2025-04-17","close":13954.9004},{"date":"2025-04-18","close":14430.7461},{"date":"2025-04-21","close":14518.1465},{"date":"2025-04-22","close":14663.8125},{"date":"2025-04-23","close":14654.1025},{"date":"2025-04-24","close":14644.3906},{"date":"2025-04-25","close":14663.8125},{"date":"2025-04-28","close":14712.3682},{"date":"2025-04-29","close":14838.6133},{"date":"2025-04-30","close":15227.0586},{"date":"2025-05-02","close":15100.8135},{"date":"2025-05-07","close":15227.0586},{"date":"2025-05-08","close":15256.1924},{"date":"2025-05-09","close":15246.4814},{"date":"2025-05-12","close":15440.7031},{"date":"2025-05-13","close":15333.8818},{"date":"2025-05-14","close":15149.3701},{"date":"2025-05-15","close":15149.3701},{"date":"2025-05-16","close":14702.6572},{"date":"2025-05-19","close":14760.9248},{"date":"2025-05-20","close":14955.1475},{"date":"2025-05-21","close":14877.458},{"date":"2025-05-22","close":14731.791},{"date":"2025-05-23","close":14760.9248},{"date":"2025-05-26","close":14654.1025},{"date":"2025-05-27","close":14935.7246},{"date":"2025-05-28","close":14809.4805},{"date":"2025-05-29","close":14858.0361},{"date":"2025-05-30","close":14916.3027},{"date":"2025-06-02","close":14964.8584},{"date":"2025-06-04","close":15052.2578},{"date":"2025-06-05","close":15013.4141},{"date":"2025-06-09","close":15042.5479},{"date":"2025-06-10","close":15013.4141},{"date":"2025-06-11","close":15032.8359},{"date":"2025-06-12","close":15246.4814},{"date":"2025-06-13","close":15120.2363},{"date":"2025-06-16","close":15052.2578},{"date":"2025-06-17","close":15333.8818},{"date":"2025-06-18","close":15926.2607},{"date":"2025-06-19","close":15819.4385},{"date":"2025-06-20","close":15877.7051},{"date":"2025-06-23","close":15314.459},{"date":"2025-06-24","close":15469.8379},{"date":"2025-06-25","close":15430.9932},{"date":"2025-06-26","close":15537.8154},{"date":"2025-06-27","close":15732.0381},{"date":"2025-06-30","close":15702.9043},{"date":"2025-07-01","close":15906.8379},{"date":"2025-07-02","close":16285.5723},{"date":"2025-07-03","close":16275.8613},{"date":"2025-07-04","close":16266.1504},{"date":"2025-07-07","close":15906.8379},{"date":"2025-07-08","close":15994.2383},{"date":"2025-07-09","close":15877.7051},{"date":"2025-07-10","close":15838.8604},{"date":"2025-07-11","close":15654.3486},{"date":"2025-07-14","close":15722.3271},{"date":"2025-07-15","close":15586.3711},{"date":"2025-07-16","close":15197.9258},{"date":"2025-07-17","close":15440.7041},{"date":"2025-07-18","close":15304.748},{"date":"2025-07-21","close":15227.0586},{"date":"2025-07-22","close":15139.6582},{"date":"2025-07-23","close":15120.2363},{"date":"2025-07-24","close":15013.4141},{"date":"2025-07-25","close":14683.2354},{"date":"2025-07-28","close":14459.8789},{"date":"2025-07-29","close":14411.3232},{"date":"2025-07-30","close":14314.2119},{"date":"2025-07-31","close":14382.1904},{"date":"2025-08-01","close":14178.2568},{"date":"2025-08-04","close":14275.3672},{"date":"2025-08-05","close":14226.8125},{"date":"2025-08-06","close":14353.0576},{"date":"2025-08-07","close":14411.3232},{"date":"2025-08-08","close":14722.0801},{"date":"2025-08-11","close":14712.3682},{"date":"2025-08-12","close":14760.9248},{"date":"2025-08-13","close":14518.1465},{"date":"2025-08-14","close":14450.168},{"date":"2025-08-18","close":14450.168},{"date":"2025-08-19","close":14537.5684},{"date":"2025-08-20","close":14411.3232},{"date":"2025-08-21","close":14459.8789},{"date":"2025-08-22","close":14469.5908},{"date":"2025-08-25","close":14459.8789},{"date":"2025-08-26","close":14469.5908},{"date":"2025-08-27","close":14469.5908},{"date":"2025-08-28","close":14450.168},{"date":"2025-08-29","close":14566.7021},{"date":"2025-09-01","close":14316.6328},{"date":"2025-09-02","close":14217.1016},{"date":"2025-09-03","close":14255.9453},{"date":"2025-09-04","close":14032.5889},{"date":"2025-09-05","close":13935.4775},{"date":"2025-09-08","close":14168.5449},{"date":"2025-09-09","close":14110.2783},{"date":"2025-09-10","close":14362.7676},{"date":"2025-09-11","close":14362.7676},{"date":"2025-09-12","close":14527.8574},{"date":"2025-09-15","close":14469.5908},{"date":"2025-09-16","close":14440.457},{"date":"2025-09-17","close":14877.458},{"date":"2025-09-18","close":14906.5918},{"date":"2025-09-19","close":15300.0},{"date":"2025-09-22","close":14993.9922},{"date":"2025-09-23","close":14955.1475},{"date":"2025-09-24","close":14673.5244},{"date":"2025-09-25","close":14566.7021},{"date":"2025-09-26","close":14624.9688},{"date":"2025-09-29","close":14634.6797},{"date":"2025-09-30","close":14828.9033},{"date":"2025-10-01","close":15333.8818},{"date":"2025-10-02","close":15421.2822},{"date":"2025-10-10","close":15149.3701},{"date":"2025-10-13","close":14955.1475},{"date":"2025-10-14","close":14848.3242},{"date":"2025-10-15","close":15392.1475},{"date":"2025-10-16","close":15188.2139},{"date":"2025-10-17","close":15363.0146},{"date":"2025-10-20","close":15353.3037},{"date":"2025-10-21","close":15489.2598},{"date":"2025-10-22","close":15392.1475},{"date":"2025-10-23","close":15498.9707},{"date":"2025-10-24","close":15518.3936},{"date":"2025-10-27","close":15508.6816},{"date":"2025-10-28","close":15479.5479},{"date":"2025-10-29","close":15460.126},{"date":"2025-10-30","close":15285.3262},{"date":"2025-10-31","close":15120.2363},{"date":"2025-11-03","close":14955.1475},{"date":"2025-11-04","close":15149.3701},{"date":"2025-11-05","close":15071.6807},{"date":"2025-11-06","close":15013.4141},{"date":"2025-11-07","close":15003.7021},{"date":"2025-11-10","close":15032.8359},{"date":"2025-11-11","close":15032.8359},{"date":"2025-11-12","close":14906.5918},{"date":"2025-11-13","close":14887.1689},{"date":"2025-11-14","close":15023.125},{"date":"2025-11-17","close":15227.0586},{"date":"2025-11-18","close":15178.5029},{"date":"2025-11-19","close":15246.4814},{"date":"2025-11-20","close":15168.792},{"date":"2025-11-21","close":15052.2578},{"date":"2025-11-24","close":14955.1475},{"date":"2025-11-25","close":14955.1475},{"date":"2025-11-26","close":15052.2578},{"date":"2025-11-27","close":14983.8389},{"date":"2025-11-28","close":15052.2588},{"date":"2025-12-01","close":15003.3877},{"date":"2025-12-02","close":15198.8711},{"date":"2025-12-03","close":15101.1289},{"date":"2025-12-04","close":15052.2588},{"date":"2025-12-05","close":15472.5488},{"date":"2025-12-08","close":15365.0322},{"date":"2025-12-09","close":15042.4844},{"date":"2025-12-10","close":15189.0967},{"date":"2025-12-11","close":15169.5488},{"date":"2025-12-12","close":15296.6133},{"date":"2025-12-15","close":15189.0967},{"date":"2025-12-16","close":15179.3232},{"date":"2025-12-17","close":15384.5811},{"date":"2025-12-18","close":16171.0928},{"date":"2025-12-19","close":15352.9111},{"date":"2025-12-22","close":15227.7773},{"date":"2025-12-23","close":15064.1416},{"date":"2025-12-24","close":14967.8848},{"date":"2025-12-26","close":15025.6396},{"date":"2025-12-29","close":14852.3779},{"date":"2025-12-30","close":14746.4951},{"date":"2026-01-02","close":14457.7256},{"date":"2026-01-05","close":14245.9619},{"date":"2026-01-06","close":14236.3359},{"date":"2026-01-07","close":13909.0635},{"date":"2026-01-08","close":13957.1924},{"date":"2026-01-09","close":14236.3359},{"date":"2026-01-12","close":14226.7109},{"date":"2026-01-13","close":14130.4541},{"date":"2026-01-14","close":14034.1973},{"date":"2026-01-15","close":14188.207},{"date":"2026-01-16","close":14014.9463},{"date":"2026-01-19","close":14162.8066},{"date":"2026-01-20","close":13995.6943},{"date":"2026-01-21","close":13764.6787},{"date":"2026-01-22","close":13947.5664},{"date":"2026-01-23","close":14053.4482},{"date":"2026-01-26","close":13909.0645},{"date":"2026-01-27","close":13832.0596},{"date":"2026-01-28","close":13716.5508},{"date":"2026-01-29","close":13889.8125},{"date":"2026-01-30","close":13880.1875},{"date":"2026-02-02","close":13716.5518},{"date":"2026-02-03","close":14140.0801},{"date":"2026-02-04","close":14024.5713},{"date":"2026-02-05","close":14871.6279},{"date":"2026-02-06","close":14698.3672},{"date":"2026-02-09","close":14679.1162},{"date":"2026-02-10","close":14977.5107},{"date":"2026-02-11","close":14823.501},{"date":"2026-02-12","close":14765.7471},{"date":"2026-02-13","close":14890.8799},{"date":"2026-02-19","close":14958.2588},{"date":"2026-02-20","close":15131.5205},{"date":"2026-02-23","close":15275.9062},{"date":"2026-02-24","close":15766.8135},{"date":"2026-02-25","close":15622.4297},{"date":"2026-02-26","close":15526.1729},{"date":"2026-02-27","close":15680.1836},{"date":"2026-03-03","close":15285.5322},{"date":"2026-03-04","close":13572.166},{"date":"2026-03-05","close":14881.2539},{"date":"2026-03-06","close":15150.7725},{"date":"2026-03-09","close":14602.1104},{"date":"2026-03-10","close":14582.8594},{"date":"2026-03-11","close":14534.7305},{"date":"2026-03-12","close":14602.1104},{"date":"2026-03-13","close":14688.7422},{"date":"2026-03-16","close":14582.8594},{"date":"2026-03-17","close":14505.8545},{"date":"2026-03-18","close":14736.8701},{"date":"2026-03-19","close":14919.7568},{"date":"2026-03-20","close":16131.0635},{"date":"2026-03-23","close":16003.0391},{"date":"2026-03-24","close":15225.0459},{"date":"2026-03-25","close":15441.7021},{"date":"2026-03-26","close":15510.6387},{"date":"2026-03-27","close":15835.623},{"date":"2026-03-30","close":15697.751},{"date":"2026-03-31","close":15609.1182},{"date":"2026-04-01","close":15934.1035},{"date":"2026-04-02","close":15441.7021},{"date":"2026-04-03","close":16300.0},{"date":"2026-04-06","close":15875.0146},{"date":"2026-04-07","close":15806.0791},{"date":"2026-04-08","close":16603.7695},{"date":"2026-04-09","close":15884.8633},{"date":"2026-04-10","close":15766.6865},{"date":"2026-04-13","close":15382.6143},{"date":"2026-04-14","close":15884.8633},{"date":"2026-04-15","close":15953.7988},{"date":"2026-04-16","close":15727.2949},{"date":"2026-04-17","close":15697.751},{"date":"2026-04-20","close":15993.1914},{"date":"2026-04-21","close":16052.2793},{"date":"2026-04-22","close":16101.5195},{"date":"2026-04-23","close":16140.9121},{"date":"2026-04-24","close":16131.0635},{"date":"2026-04-27","close":16003.0391},{"date":"2026-04-28","close":15894.7109},{"date":"2026-04-29","close":15786.3828},{"date":"2026-04-30","close":15550.0303},{"date":"2026-05-04","close":15402.3096},{"date":"2026-05-06","close":14919.7568},{"date":"2026-05-07","close":15106.8691},{"date":"2026-05-08","close":15293.9814},{"date":"2026-05-11","close":14959.1484},{"date":"2026-05-12","close":14594.7715},{"date":"2026-05-13","close":15037.9326},{"date":"2026-05-14","close":14919.7568},{"date":"2026-05-15","close":14368.2676},{"date":"2026-05-18","close":14082.6748},{"date":"2026-05-19","close":13629.666},{"date":"2026-05-20","close":13422.8574},{"date":"2026-05-21","close":14456.8994},{"date":"2026-05-22","close":14535.6836},{"date":"2026-05-26","close":14289.4834},{"date":"2026-05-27","close":13836.4736},{"date":"2026-05-28","close":13737.9941},{"date":"2026-05-29","close":13176.6562},{"date":"2026-06-01","close":12625.167},{"date":"2026-06-02","close":12103.2217},{"date":"2026-06-04","close":12290.334},{"date":"2026-06-05","close":12053.9814},{"date":"2026-06-08","close":11620.6689},{"date":"2026-06-09","close":12093.374},{"date":"2026-06-10","close":11945.6533},{"date":"2026-06-11","close":13304.6807},{"date":"2026-06-12","close":13393.3125},{"date":"2026-06-15","close":13737.9941},{"date":"2026-06-16","close":14082.6748},{"date":"2026-06-17","close":14289.4834},{"date":"2026-06-18","close":14279.6348},{"date":"2026-06-19","close":13905.4102},{"date":"2026-06-22","close":13885.7139},{"date":"2026-06-23","close":13393.3125},{"date":"2026-06-24","close":13284.9844},{"date":"2026-06-25","close":12979.6963},{"date":"2026-06-26","close":12713.7988},{"date":"2026-06-29","close":13767.5381},{"date":"2026-06-30","close":13688.7539},{"date":"2026-07-01","close":13925.1064},{"date":"2026-07-02","close":13866.0186},{"date":"2026-07-03","close":13777.3857},{"date":"2026-07-06","close":13541.0332},{"date":"2026-07-07","close":13757.6895},{"date":"2026-07-08","close":13442.5527},{"date":"2026-07-09","close":13196.3525},{"date":"2026-07-10","close":13373.6172},{"date":"2026-07-13","close":12753.1914},{"date":"2026-07-14","close":12201.7021},{"date":"2026-07-15","close":12142.6143},{"date":"2026-07-16","close":12044.1338},{"date":"2026-07-20","close":11955.501},{"date":"2026-07-21","close":12103.2217},{"date":"2026-07-22","close":12122.918},{"date":"2026-07-23","close":12132.7656},{"date":"2026-07-24","close":11955.501},{"date":"2026-07-27","close":11985.0459},{"date":"2026-07-28","close":11935.8057},{"date":"2026-07-29","close":12221.3984},{"date":"2026-07-30","close":12172.1582},{"date":"2026-07-31","close":12369.1182},{"date":"2026-08-03","close":12250.9424},{"date":"2026-08-04","close":12497.1426},{"date":"2026-08-05","close":12477.4463},{"date":"2026-08-06","close":12930.4561},{"date":"2026-08-07","close":12930.4561},{"date":"2026-08-10","close":13019.0879},{"date":"2026-08-11","close":12940.3037},{"date":"2026-08-12","close":13028.9365},{"date":"2026-08-13","close":13363.7686},{"date":"2026-08-14","close":13619.8174},{"date":"2026-08-18","close":13422.8574},{"date":"2026-08-19","close":13353.9209},{"date":"2026-08-20","close":13393.3125},{"date":"2026-08-21","close":13344.0732},{"date":"2026-08-24","close":13344.0732},{"date":"2026-08-25","close":13117.5684},{"date":"2026-08-26","close":12999.3916},{"date":"2026-08-27","close":12999.3916},{"date":"2026-08-28","close":12812.2793},{"date":"2026-08-31","close":12772.8877},{"date":"2026-09-01","close":12644.8633},{"date":"2026-09-02","close":12960.0},{"date":"2026-09-03","close":13520.0},{"date":"2026-09-04","close":13180.0},{"date":"2026-09-07","close":13120.0},{"date":"2026-09-08","close":13120.0},{"date":"2026-09-09","close":13100.0},{"date":"2026-09-10","close":13600.0},{"date":"2026-09-11","close":13550.0},{"date":"2026-09-14","close":13840.0},{"date":"2026-09-15","close":13880.0},{"date":"2026-09-16","close":13560.0},{"date":"2026-09-17","close":13300.0},{"date":"2026-09-18","close":13590.0},{"date":"2026-09-21","close":13880.0},{"date":"2026-09-22","close":13020.0},{"date":"2026-09-23","close":13640.0},{"date":"2026-09-28","close":13420.0},{"date":"2026-09-29","close":13200.0},{"date":"2026-09-30","close":13130.0},{"date":"2026-10-01","close":12590.0},{"date":"2026-10-02","close":12490.0},{"date":"2026-10-06","close":12490.0},{"date":"2026-10-07","close":12380.0},{"date":"2026-10-08","close":11960.0},{"date":"2026-10-12","close":12250.0},{"date":"2026-10-13","close":12090.0},{"date":"2026-10-14","close":12200.0},{"date":"2026-10-15","close":11620.0},{"date":"2026-10-16","close":11930.0},{"date":"2026-10-19","close":12100.0},{"date":"2026-10-20","close":12180.0},{"date":"2026-10-21","close":12180.0},{"date":"2026-10-22","close":11810.0},{"date":"2026-10-23","close":11950.0}],"chart_data":[{"date":"2024-10-23","open":15537,"high":15661,"low":15537,"close":15642,"volume":3836,"rsi_14":45.75,"sma_20":16962.5,"sma_60":17074.0,"sma_120":17282.67},{"date":"2024-10-24","open":15879,"high":15879,"low":15404,"close":15404,"volume":2286,"rsi_14":28.21,"sma_20":16878.5,"sma_60":17044.17,"sma_120":17306.58},{"date":"2024-10-25","open":15356,"high":15547,"low":15071,"close":15071,"volume":6351,"rsi_14":23.91,"sma_20":16766.0,"sma_60":17028.17,"sma_120":17327.92},{"date":"2024-10-28","open":15119,"high":15594,"low":15062,"close":15547,"volume":4094,"rsi_14":33.96,"sma_20":16692.0,"sma_60":17022.83,"sma_120":17355.67},{"date":"2024-10-29","open":15547,"high":15651,"low":15337,"close":15651,"volume":3652,"rsi_14":38.7,"sma_20":16633.0,"sma_60":17019.0,"sma_120":17383.58},{"date":"2024-10-30","open":15784,"high":15784,"low":15727,"close":15775,"volume":2486,"rsi_14":42.38,"sma_20":16592.5,"sma_60":17015.67,"sma_120":17413.0},{"date":"2024-10-31","open":15737,"high":16069,"low":15737,"close":16041,"volume":1847,"rsi_14":47.64,"sma_20":16604.5,"sma_60":17027.0,"sma_120":17444.83},{"date":"2024-11-01","open":15946,"high":15965,"low":15699,"close":15946,"volume":1371,"rsi_14":47.47,"sma_20":16590.5,"sma_60":17033.83,"sma_120":17476.25},{"date":"2024-11-04","open":16022,"high":16355,"low":15908,"close":16336,"volume":2393,"rsi_14":64.08,"sma_20":16597.0,"sma_60":17049.0,"sma_120":17511.5},{"date":"2024-11-05","open":16650,"high":16650,"low":16336,"close":16355,"volume":3304,"rsi_14":67.65,"sma_20":16597.0,"sma_60":17072.17,"sma_120":17547.08},{"date":"2024-11-06","open":16355,"high":16545,"low":16298,"close":16545,"volume":4370,"rsi_14":70.83,"sma_20":16614.5,"sma_60":17125.5,"sma_120":17584.83},{"date":"2024-11-07","open":16355,"high":16830,"low":16355,"close":16640,"volume":6663,"rsi_14":68.89,"sma_20":16639.5,"sma_60":17179.67,"sma_120":17623.42},{"date":"2024-11-08","open":16745,"high":16821,"low":16488,"close":16592,"volume":2750,"rsi_14":69.66,"sma_20":16661.5,"sma_60":17221.33,"sma_120":17662.08},{"date":"2024-11-11","open":16592,"high":16592,"low":15813,"close":15870,"volume":6128,"rsi_14":55.19,"sma_20":16650.0,"sma_60":17246.5,"sma_120":17694.33},{"date":"2024-11-12","open":16022,"high":20586,"low":15832,"close":18570,"volume":38304,"rsi_14":75.25,"sma_20":16807.5,"sma_60":17312.33,"sma_120":17751.08},{"date":"2024-11-13","open":17353,"high":17353,"low":16307,"close":16697,"volume":14522,"rsi_14":58.7,"sma_20":16873.5,"sma_60":17346.17,"sma_120":17790.75},{"date":"2024-11-14","open":16726,"high":17172,"low":16545,"close":16688,"volume":8349,"rsi_14":61.36,"sma_20":16941.0,"sma_60":17382.5,"sma_120":17830.0},{"date":"2024-11-15","open":16165,"high":17543,"low":15708,"close":17020,"volume":24502,"rsi_14":60.57,"sma_20":17012.0,"sma_60":17422.83,"sma_120":17872.5},{"date":"2024-11-18","open":16925,"high":16925,"low":16450,"close":16450,"volume":8634,"rsi_14":55.37,"sma_20":17057.0,"sma_60":17459.0,"sma_120":17910.5},{"date":"2024-11-19","open":16440,"high":16535,"low":16402,"close":16450,"volume":1761,"rsi_14":54.62,"sma_20":17105.0,"sma_60":17498.67,"sma_120":17949.17},{"date":"2024-11-20","open":16222,"high":16307,"low":15889,"close":16231,"volume":4973,"rsi_14":51.31,"sma_20":17136.0,"sma_60":17530.33,"sma_120":17986.92},{"date":"2024-11-21","open":16003,"high":16925,"low":16003,"close":16916,"volume":12728,"rsi_14":56.17,"sma_20":17215.5,"sma_60":17574.0,"sma_120":18029.83},{"date":"2024-11-22","open":16602,"high":16821,"low":16393,"close":16726,"volume":5872,"rsi_14":52.55,"sma_20":17302.5,"sma_60":17617.67,"sma_120":18042.5},{"date":"2024-11-25","open":17020,"high":17211,"low":16925,"close":17211,"volume":7495,"rsi_14":55.27,"sma_20":17390.0,"sma_60":17669.83,"sma_120":18078.33},{"date":"2024-11-26","open":17011,"high":17115,"low":16868,"close":17115,"volume":5265,"rsi_14":53.55,"sma_20":17467.0,"sma_60":17645.5,"sma_120":18119.83},{"date":"2024-11-27","open":17448,"high":17448,"low":16916,"close":17020,"volume":5459,"rsi_14":52.37,"sma_20":17532.5,"sma_60":17523.0,"sma_120":18157.92},{"date":"2024-11-28","open":16925,"high":16925,"low":16402,"close":16592,"volume":5726,"rsi_14":50.0,"sma_20":17561.5,"sma_60":17456.33,"sma_120":18188.92},{"date":"2024-11-29","open":16402,"high":16497,"low":16402,"close":16488,"volume":5633,"rsi_14":53.97,"sma_20":17590.0,"sma_60":17423.67,"sma_120":18200.5},{"date":"2024-12-02","open":16640,"high":16640,"low":16165,"close":16478,"volume":3555,"rsi_14":29.48,"sma_20":17597.5,"sma_60":17378.33,"sma_120":18218.25},{"date":"2024-12-03","open":16640,"high":16640,"low":16478,"close":16478,"volume":2111,"rsi_14":46.61,"sma_20":17604.0,"sma_60":17347.5,"sma_120":18246.67},{"date":"2024-12-04","open":15965,"high":15965,"low":15024,"close":15252,"volume":12103,"rsi_14":33.83,"sma_20":17536.0,"sma_60":17304.83,"sma_120":18267.08},{"date":"2024-12-05","open":15575,"high":16165,"low":15575,"close":15765,"volume":5531,"rsi_14":36.42,"sma_20":17490.0,"sma_60":17272.83,"sma_120":18295.0},{"date":"2024-12-06","open":15765,"high":15765,"low":14643,"close":15071,"volume":5274,"rsi_14":35.47,"sma_20":17410.0,"sma_60":17242.17,"sma_120":18283.83},{"date":"2024-12-09","open":14719,"high":14719,"low":12960,"close":12960,"volume":13473,"rsi_14":24.55,"sma_20":17257.0,"sma_60":17193.33,"sma_120":18211.58},{"date":"2024-12-10","open":12970,"high":13959,"low":12970,"close":13959,"volume":5149,"rsi_14":35.12,"sma_20":17014.5,"sma_60":17129.67,"sma_120":18092.67},{"date":"2024-12-11","open":13949,"high":13949,"low":13692,"close":13844,"volume":4845,"rsi_14":28.26,"sma_20":16864.5,"sma_60":17072.33,"sma_120":17974.83},{"date":"2024-12-12","open":13883,"high":13883,"low":13635,"close":13835,"volume":4901,"rsi_14":29.01,"sma_20":16714.5,"sma_60":17016.5,"sma_120":17869.42},{"date":"2024-12-13","open":13968,"high":14453,"low":13968,"close":14444,"volume":2548,"rsi_14":30.26,"sma_20":16579.0,"sma_60":16963.0,"sma_120":17786.0},{"date":"2024-12-16","open":14358,"high":14833,"low":14358,"close":14691,"volume":7516,"rsi_14":33.07,"sma_20":16486.5,"sma_60":16900.5,"sma_120":17641.83},{"date":"2024-12-17","open":14738,"high":14881,"low":14738,"close":14814,"volume":3345,"rsi_14":34.66,"sma_20":16400.5,"sma_60":16853.67,"sma_120":17560.42},{"date":"2024-12-18","open":14881,"high":15927,"low":14881,"close":15927,"volume":10666,"rsi_14":45.77,"sma_20":16384.5,"sma_60":16827.67,"sma_120":17484.58},{"date":"2024-12-19","open":18009,"high":20681,"low":18009,"close":20681,"volume":89979,"rsi_14":66.74,"sma_20":16582.5,"sma_60":16892.17,"sma_120":17456.25},{"date":"2024-12-20","open":16621,"high":16982,"low":15594,"close":16022,"volume":70839,"rsi_14":48.67,"sma_20":16545.5,"sma_60":16871.33,"sma_120":17392.92},{"date":"2024-12-23","open":15908,"high":16640,"low":15689,"close":16060,"volume":16341,"rsi_14":48.78,"sma_20":16485.0,"sma_60":16855.67,"sma_120":17342.0},{"date":"2024-12-24","open":16060,"high":16250,"low":15670,"close":16250,"volume":9937,"rsi_14":53.09,"sma_20":16439.5,"sma_60":16846.5,"sma_120":17292.75},{"date":"2024-12-26","open":16250,"high":16250,"low":15927,"close":15955,"volume":5012,"rsi_14":50.6,"sma_20":16383.5,"sma_60":16836.17,"sma_120":17262.58},{"date":"2024-12-27","open":16208,"high":16218,"low":15586,"close":16023,"volume":8111,"rsi_14":51.99,"sma_20":16336.0,"sma_60":16834.0,"sma_120":17235.08},{"date":"2024-12-30","open":16004,"high":16004,"low":15878,"close":15878,"volume":2231,"rsi_14":59.54,"sma_20":16286.5,"sma_60":16822.33,"sma_120":17206.33},{"date":"2025-01-02","open":15781,"high":15781,"low":15470,"close":15645,"volume":5173,"rsi_14":55.32,"sma_20":16225.5,"sma_60":16806.67,"sma_120":17178.5},{"date":"2025-01-03","open":15645,"high":16179,"low":15645,"close":16023,"volume":2666,"rsi_14":57.07,"sma_20":16184.0,"sma_60":16795.0,"sma_120":17146.0},{"date":"2025-01-06","open":16023,"high":16363,"low":15732,"close":16363,"volume":7235,"rsi_14":58.18,"sma_20":16224.5,"sma_60":16791.67,"sma_120":17114.75},{"date":"2025-01-07","open":16431,"high":16431,"low":16130,"close":16344,"volume":4798,"rsi_14":56.1,"sma_20":16237.0,"sma_60":16788.83,"sma_120":17091.08},{"date":"2025-01-08","open":15975,"high":16120,"low":15839,"close":16082,"volume":4053,"rsi_14":54.13,"sma_20":16272.5,"sma_60":16781.33,"sma_120":17070.08},{"date":"2025-01-09","open":15926,"high":16169,"low":15732,"close":16169,"volume":2626,"rsi_14":53.99,"sma_20":16423.5,"sma_60":16776.83,"sma_120":17048.0},{"date":"2025-01-10","open":16101,"high":16169,"low":15732,"close":16169,"volume":4011,"rsi_14":49.59,"sma_20":16522.0,"sma_60":16781.33,"sma_120":17027.42},{"date":"2025-01-13","open":16082,"high":16140,"low":15868,"close":15868,"volume":4429,"rsi_14":14.17,"sma_20":16611.0,"sma_60":16783.0,"sma_120":17009.42},{"date":"2025-01-14","open":16072,"high":16460,"low":15878,"close":16315,"volume":4401,"rsi_14":49.2,"sma_20":16723.5,"sma_60":16793.0,"sma_120":16996.92},{"date":"2025-01-15","open":16247,"high":16315,"low":16033,"close":16305,"volume":4174,"rsi_14":48.38,"sma_20":16803.5,"sma_60":16798.17,"sma_120":16985.33},{"date":"2025-01-16","open":16198,"high":16383,"low":16198,"close":16363,"volume":3824,"rsi_14":45.92,"sma_20":16873.5,"sma_60":16805.67,"sma_120":16967.5},{"date":"2025-01-17","open":16315,"high":16315,"low":16053,"close":16188,"volume":1985,"rsi_14":48.04,"sma_20":16928.0,"sma_60":16811.17,"sma_120":16952.92},{"date":"2025-01-20","open":16120,"high":16120,"low":15887,"close":15994,"volume":3357,"rsi_14":49.45,"sma_20":16914.0,"sma_60":16811.5,"sma_120":16942.75},{"date":"2025-01-21","open":15878,"high":15878,"low":15499,"close":15858,"volume":7026,"rsi_14":49.63,"sma_20":16643.0,"sma_60":16813.67,"sma_120":16928.92},{"date":"2025-01-22","open":15819,"high":15858,"low":15771,"close":15810,"volume":1671,"rsi_14":53.36,"sma_20":16614.5,"sma_60":16820.83,"sma_120":16924.5},{"date":"2025-01-23","open":15849,"high":15849,"low":15732,"close":15810,"volume":733,"rsi_14":44.86,"sma_20":16584.0,"sma_60":16819.67,"sma_120":16921.25},{"date":"2025-01-24","open":15635,"high":15635,"low":15441,"close":15538,"volume":1788,"rsi_14":29.47,"sma_20":16529.5,"sma_60":16812.0,"sma_120":16915.5},{"date":"2025-01-31","open":14615,"high":14848,"low":14091,"close":14693,"volume":12645,"rsi_14":20.89,"sma_20":16447.0,"sma_60":16787.67,"sma_120":16901.67},{"date":"2025-02-03","open":14994,"high":14994,"low":14615,"close":14965,"volume":3995,"rsi_14":30.38,"sma_20":16392.5,"sma_60":16763.33,"sma_120":16895.17},{"date":"2025-02-04","open":15732,"high":15732,"low":15062,"close":15441,"volume":2988,"rsi_14":38.74,"sma_20":16370.0,"sma_60":16748.83,"sma_120":16891.33},{"date":"2025-02-05","open":15392,"high":15635,"low":15295,"close":15635,"volume":1910,"rsi_14":42.21,"sma_20":16369.5,"sma_60":16730.83,"sma_120":16889.92},{"date":"2025-02-06","open":15538,"high":16218,"low":15538,"close":16169,"volume":5792,"rsi_14":54.11,"sma_20":16377.0,"sma_60":16721.67,"sma_120":16896.92},{"date":"2025-02-07","open":15606,"high":15606,"low":15208,"close":15596,"volume":5607,"rsi_14":40.51,"sma_20":16337.5,"sma_60":16699.33,"sma_120":16912.42},{"date":"2025-02-10","open":15858,"high":15858,"low":15276,"close":15664,"volume":2752,"rsi_14":41.67,"sma_20":16302.5,"sma_60":16676.5,"sma_120":16928.08},{"date":"2025-02-11","open":15664,"high":15674,"low":15246,"close":15538,"volume":3918,"rsi_14":39.45,"sma_20":16274.5,"sma_60":16652.33,"sma_120":16936.83},{"date":"2025-02-12","open":15538,"high":15538,"low":15052,"close":15344,"volume":2001,"rsi_14":39.26,"sma_20":16232.0,"sma_60":16637.5,"sma_120":16942.0},{"date":"2025-02-13","open":15538,"high":16014,"low":15450,"close":15858,"volume":8750,"rsi_14":48.4,"sma_20":16216.0,"sma_60":16584.17,"sma_120":16948.25},{"date":"2025-02-14","open":16072,"high":16072,"low":15703,"close":15829,"volume":853,"rsi_14":49.65,"sma_20":16214.0,"sma_60":16563.17,"sma_120":16954.67},{"date":"2025-02-17","open":15781,"high":15810,"low":15683,"close":15683,"volume":1507,"rsi_14":48.51,"sma_20":16181.5,"sma_60":16539.83,"sma_120":16961.17},{"date":"2025-02-18","open":15674,"high":15674,"low":15596,"close":15625,"volume":1258,"rsi_14":47.86,"sma_20":16146.5,"sma_60":16509.67,"sma_120":16966.25},{"date":"2025-02-19","open":15489,"high":15489,"low":15052,"close":15324,"volume":6847,"rsi_14":47.53,"sma_20":16093.0,"sma_60":16484.33,"sma_120":16971.67},{"date":"2025-02-20","open":15295,"high":15295,"low":15091,"close":15120,"volume":2304,"rsi_14":55.79,"sma_20":16038.0,"sma_60":16455.5,"sma_120":16977.08},{"date":"2025-02-21","open":15120,"high":15149,"low":15052,"close":15052,"volume":3635,"rsi_14":51.25,"sma_20":15989.5,"sma_60":16429.33,"sma_120":16979.83},{"date":"2025-02-24","open":15052,"high":15081,"low":14839,"close":14839,"volume":3975,"rsi_14":40.66,"sma_20":15937.0,"sma_60":16387.5,"sma_120":16980.75},{"date":"2025-02-25","open":14839,"high":14839,"low":14567,"close":14742,"volume":4709,"rsi_14":35.71,"sma_20":15882.0,"sma_60":16347.33,"sma_120":16982.5},{"date":"2025-02-26","open":14742,"high":15101,"low":14742,"close":15101,"volume":1420,"rsi_14":31.91,"sma_20":15845.5,"sma_60":16304.83,"sma_120":16987.33},{"date":"2025-02-27","open":15382,"high":15382,"low":15101,"close":15140,"volume":710,"rsi_14":40.56,"sma_20":15825.0,"sma_60":16264.67,"sma_120":16955.08},{"date":"2025-02-28","open":15149,"high":15149,"low":14722,"close":14994,"volume":2059,"rsi_14":36.58,"sma_20":15840.5,"sma_60":16223.67,"sma_120":16873.33},{"date":"2025-03-04","open":14858,"high":14858,"low":14606,"close":14644,"volume":1399,"rsi_14":33.57,"sma_20":15824.0,"sma_60":16184.17,"sma_120":16820.25},{"date":"2025-03-05","open":14712,"high":15052,"low":14567,"close":15043,"volume":4825,"rsi_14":44.85,"sma_20":15803.5,"sma_60":16153.33,"sma_120":16788.5},{"date":"2025-03-06","open":15227,"high":15227,"low":14848,"close":15052,"volume":786,"rsi_14":33.33,"sma_20":15773.5,"sma_60":16122.83,"sma_120":16750.58},{"date":"2025-03-07","open":15256,"high":15256,"low":15033,"close":15033,"volume":989,"rsi_14":33.47,"sma_20":15715.0,"sma_60":16092.0,"sma_120":16719.75},{"date":"2025-03-10","open":15159,"high":15159,"low":14984,"close":15023,"volume":484,"rsi_14":35.47,"sma_20":15685.5,"sma_60":16082.5,"sma_120":16693.67},{"date":"2025-03-11","open":15023,"high":15023,"low":14761,"close":14936,"volume":674,"rsi_14":35.02,"sma_20":15648.0,"sma_60":16062.5,"sma_120":16667.67},{"date":"2025-03-12","open":15246,"high":15246,"low":14868,"close":14907,"volume":213,"rsi_14":39.71,"sma_20":15615.5,"sma_60":16054.17,"sma_120":16648.17},{"date":"2025-03-13","open":15188,"high":15188,"low":14839,"close":15043,"volume":574,"rsi_14":48.02,"sma_20":15600.0,"sma_60":16085.17,"sma_120":16639.25},{"date":"2025-03-14","open":15043,"high":15043,"low":14868,"close":15004,"volume":932,"rsi_14":48.74,"sma_20":15556.0,"sma_60":16098.0,"sma_120":16613.83},{"date":"2025-03-17","open":14489,"high":14751,"low":14489,"close":14751,"volume":2320,"rsi_14":47.78,"sma_20":15500.5,"sma_60":16108.5,"sma_120":16590.42},{"date":"2025-03-18","open":15285,"high":15285,"low":14712,"close":15081,"volume":1452,"rsi_14":57.71,"sma_20":15469.5,"sma_60":16124.83,"sma_120":16570.67},{"date":"2025-03-19","open":15004,"high":15217,"low":14907,"close":15217,"volume":831,"rsi_14":52.94,"sma_20":15448.5,"sma_60":16132.83,"sma_120":16547.92},{"date":"2025-03-20","open":15246,"high":15246,"low":15023,"close":15023,"volume":894,"rsi_14":47.27,"sma_20":15433.0,"sma_60":16133.17,"sma_120":16516.83},{"date":"2025-03-21","open":15023,"high":15052,"low":14732,"close":14751,"volume":358,"rsi_14":44.64,"sma_20":15414.0,"sma_60":16126.67,"sma_120":16490.17},{"date":"2025-03-24","open":14450,"high":14984,"low":14450,"close":14761,"volume":877,"rsi_14":53.03,"sma_20":15399.0,"sma_60":16100.83,"sma_120":16464.25},{"date":"2025-03-25","open":14858,"high":14955,"low":14664,"close":14664,"volume":874,"rsi_14":38.32,"sma_20":15390.0,"sma_60":15990.0,"sma_120":16441.08},{"date":"2025-03-26","open":14761,"high":15052,"low":14722,"close":15004,"volume":2889,"rsi_14":48.76,"sma_20":15403.5,"sma_60":15966.67,"sma_120":16419.0},{"date":"2025-03-27","open":14955,"high":14955,"low":14567,"close":14693,"volume":739,"rsi_14":42.42,"sma_20":15382.5,"sma_60":15937.33,"sma_120":16396.5},{"date":"2025-03-28","open":14567,"high":14761,"low":14275,"close":14372,"volume":3355,"rsi_14":37.26,"sma_20":15343.0,"sma_60":15899.17,"sma_120":16372.83},{"date":"2025-03-31","open":14372,"high":14372,"low":13838,"close":13838,"volume":2140,"rsi_14":31.72,"sma_20":15283.5,"sma_60":15857.0,"sma_120":16346.58},{"date":"2025-04-01","open":13887,"high":13887,"low":13596,"close":13858,"volume":2165,"rsi_14":32.47,"sma_20":15243.0,"sma_60":15819.83,"sma_120":16326.92},{"date":"2025-04-02","open":13887,"high":13984,"low":13596,"close":13984,"volume":1835,"rsi_14":32.25,"sma_20":15188.5,"sma_60":15787.33,"sma_120":16304.83},{"date":"2025-04-03","open":13974,"high":13994,"low":13644,"close":13994,"volume":575,"rsi_14":32.89,"sma_20":15134.0,"sma_60":15759.0,"sma_120":16282.83},{"date":"2025-04-04","open":13984,"high":14139,"low":13605,"close":14120,"volume":884,"rsi_14":38.83,"sma_20":15087.0,"sma_60":15726.33,"sma_120":16260.67},{"date":"2025-04-07","open":14091,"high":14091,"low":13790,"close":13877,"volume":376,"rsi_14":28.01,"sma_20":15028.0,"sma_60":15683.67,"sma_120":16237.67},{"date":"2025-04-08","open":13693,"high":13838,"low":13576,"close":13576,"volume":1782,"rsi_14":21.74,"sma_20":14958.0,"sma_60":15636.17,"sma_120":16212.5},{"date":"2025-04-09","open":13848,"high":13848,"low":12722,"close":13508,"volume":2653,"rsi_14":22.73,"sma_20":14886.0,"sma_60":15592.0,"sma_120":16186.67},{"date":"2025-04-10","open":13712,"high":13868,"low":13664,"close":13838,"volume":1222,"rsi_14":33.9,"sma_20":14824.0,"sma_60":15552.0,"sma_120":16164.42},{"date":"2025-04-11","open":13838,"high":14023,"low":13518,"close":13926,"volume":824,"rsi_14":35.67,"sma_20":14768.5,"sma_60":15513.5,"sma_120":16147.42},{"date":"2025-04-14","open":13994,"high":14169,"low":13984,"close":14149,"volume":1193,"rsi_14":41.53,"sma_20":14737.5,"sma_60":15484.0,"sma_120":16133.5},{"date":"2025-04-15","open":14421,"high":14421,"low":14081,"close":14178,"volume":1257,"rsi_14":34.88,"sma_20":14691.0,"sma_60":15447.33,"sma_120":16120.17},{"date":"2025-04-16","open":14538,"high":14538,"low":14062,"close":14081,"volume":1649,"rsi_14":37.84,"sma_20":14632.5,"sma_60":15409.17,"sma_120":16103.67},{"date":"2025-04-17","open":13955,"high":13955,"low":13887,"close":13955,"volume":1490,"rsi_14":41.0,"sma_20":14577.5,"sma_60":15367.83,"sma_120":16086.75},{"date":"2025-04-18","open":14372,"high":14518,"low":14256,"close":14431,"volume":6092,"rsi_14":63.09,"sma_20":14561.0,"sma_60":15337.67,"sma_120":16074.42},{"date":"2025-04-21","open":14431,"high":14547,"low":14178,"close":14518,"volume":2302,"rsi_14":64.17,"sma_20":14548.5,"sma_60":15312.33,"sma_120":16061.92},{"date":"2025-04-22","open":14848,"high":14848,"low":14567,"close":14664,"volume":694,"rsi_14":64.46,"sma_20":14548.5,"sma_60":15291.83,"sma_120":16052.75},{"date":"2025-04-23","open":14664,"high":14858,"low":14567,"close":14654,"volume":734,"rsi_14":64.05,"sma_20":14530.5,"sma_60":15272.0,"sma_120":16046.42},{"date":"2025-04-24","open":14761,"high":14761,"low":14635,"close":14644,"volume":424,"rsi_14":61.74,"sma_20":14528.0,"sma_60":15252.0,"sma_120":16035.83},{"date":"2025-04-25","open":14683,"high":14683,"low":14567,"close":14664,"volume":1851,"rsi_14":69.57,"sma_20":14543.0,"sma_60":15237.0,"sma_120":16024.5},{"date":"2025-04-28","open":14732,"high":14732,"low":14567,"close":14712,"volume":1354,"rsi_14":82.32,"sma_20":14588.0,"sma_60":15237.33,"sma_120":16012.5},{"date":"2025-04-29","open":14712,"high":14839,"low":14518,"close":14839,"volume":2738,"rsi_14":86.63,"sma_20":14638.5,"sma_60":15235.17,"sma_120":15999.25},{"date":"2025-04-30","open":14858,"high":15363,"low":14858,"close":15227,"volume":2943,"rsi_14":87.05,"sma_20":14702.5,"sma_60":15231.5,"sma_120":15990.17},{"date":"2025-05-02","open":14567,"high":15188,"low":14567,"close":15101,"volume":1931,"rsi_14":80.71,"sma_20":14759.5,"sma_60":15222.33,"sma_120":15976.58},{"date":"2025-05-07","open":15043,"high":15344,"low":15043,"close":15227,"volume":1512,"rsi_14":79.68,"sma_20":14816.5,"sma_60":15206.17,"sma_120":15963.92},{"date":"2025-05-08","open":15528,"high":15528,"low":15062,"close":15256,"volume":137,"rsi_14":79.68,"sma_20":14887.5,"sma_60":15200.33,"sma_120":15949.83},{"date":"2025-05-09","open":15256,"high":15256,"low":14955,"close":15246,"volume":823,"rsi_14":83.71,"sma_20":14973.5,"sma_60":15193.17,"sma_120":15934.83},{"date":"2025-05-12","open":15538,"high":15538,"low":15052,"close":15441,"volume":2196,"rsi_14":91.35,"sma_20":15073.0,"sma_60":15191.5,"sma_120":15921.92},{"date":"2025-05-13","open":15489,"high":15489,"low":15101,"close":15334,"volume":567,"rsi_14":81.63,"sma_20":15150.0,"sma_60":15191.33,"sma_120":15914.42},{"date":"2025-05-14","open":15392,"high":15392,"low":14955,"close":15149,"volume":1321,"rsi_14":70.7,"sma_20":15213.0,"sma_60":15179.17,"sma_120":15881.67},{"date":"2025-05-15","open":15295,"high":15295,"low":15043,"close":15149,"volume":206,"rsi_14":67.61,"sma_20":15264.5,"sma_60":15167.5,"sma_120":15865.33},{"date":"2025-05-16","open":15246,"high":15246,"low":14567,"close":14703,"volume":1920,"rsi_14":51.34,"sma_20":15291.5,"sma_60":15150.67,"sma_120":15845.25},{"date":"2025-05-19","open":14858,"high":15052,"low":14275,"close":14761,"volume":595,"rsi_14":53.12,"sma_20":15326.5,"sma_60":15135.83,"sma_120":15822.75},{"date":"2025-05-20","open":14809,"high":15052,"low":14809,"close":14955,"volume":727,"rsi_14":57.14,"sma_20":15378.0,"sma_60":15129.5,"sma_120":15806.92},{"date":"2025-05-21","open":14955,"high":14955,"low":14877,"close":14877,"volume":170,"rsi_14":53.99,"sma_20":15401.0,"sma_60":15125.33,"sma_120":15790.42},{"date":"2025-05-22","open":15033,"high":15033,"low":14081,"close":14732,"volume":689,"rsi_14":47.44,"sma_20":15412.0,"sma_60":15119.83,"sma_120":15774.58},{"date":"2025-05-23","open":15421,"high":15421,"low":14567,"close":14761,"volume":608,"rsi_14":36.52,"sma_20":15417.0,"sma_60":15118.5,"sma_120":15753.0},{"date":"2025-05-26","open":14761,"high":14761,"low":14567,"close":14654,"volume":890,"rsi_14":36.93,"sma_20":15417.0,"sma_60":15117.0,"sma_120":15732.17},{"date":"2025-05-27","open":14654,"high":15149,"low":14654,"close":14936,"volume":235,"rsi_14":42.19,"sma_20":15432.0,"sma_60":15114.17,"sma_120":15709.5},{"date":"2025-05-28","open":14635,"high":15052,"low":14635,"close":14809,"volume":3353,"rsi_14":38.61,"sma_20":15439.5,"sma_60":15108.5,"sma_120":15686.58},{"date":"2025-05-29","open":14858,"high":14858,"low":14596,"close":14858,"volume":3057,"rsi_14":40.29,"sma_20":15447.0,"sma_60":15106.17,"sma_120":15664.92},{"date":"2025-05-30","open":14955,"high":14955,"low":14674,"close":14916,"volume":399,"rsi_14":35.94,"sma_20":15451.0,"sma_60":15110.83,"sma_120":15647.5},{"date":"2025-06-02","open":15509,"high":15509,"low":14907,"close":14965,"volume":525,"rsi_14":39.78,"sma_20":15437.5,"sma_60":15109.5,"sma_120":15631.42},{"date":"2025-06-04","open":14693,"high":15091,"low":14693,"close":15052,"volume":5376,"rsi_14":47.16,"sma_20":15435.0,"sma_60":15109.5,"sma_120":15616.17},{"date":"2025-06-05","open":15043,"high":15043,"low":14858,"close":15013,"volume":1711,"rsi_14":46.11,"sma_20":15424.0,"sma_60":15109.17,"sma_120":15600.58},{"date":"2025-06-09","open":15130,"high":15130,"low":14994,"close":15043,"volume":1590,"rsi_14":62.77,"sma_20":15413.0,"sma_60":15109.5,"sma_120":15596.0},{"date":"2025-06-10","open":15528,"high":15528,"low":15013,"close":15013,"volume":813,"rsi_14":59.7,"sma_20":15401.0,"sma_60":15110.83,"sma_120":15586.67},{"date":"2025-06-11","open":15227,"high":15227,"low":15033,"close":15033,"volume":600,"rsi_14":53.45,"sma_20":15380.0,"sma_60":15113.0,"sma_120":15583.58},{"date":"2025-06-12","open":15043,"high":15246,"low":15023,"close":15246,"volume":4382,"rsi_14":64.62,"sma_20":15375.5,"sma_60":15116.5,"sma_120":15600.83},{"date":"2025-06-13","open":15373,"high":15373,"low":14955,"close":15120,"volume":1185,"rsi_14":65.62,"sma_20":15374.0,"sma_60":15118.5,"sma_120":15608.25},{"date":"2025-06-16","open":15188,"high":15188,"low":14615,"close":15052,"volume":2126,"rsi_14":61.36,"sma_20":15369.0,"sma_60":15123.67,"sma_120":15616.08},{"date":"2025-06-17","open":15518,"high":15518,"low":15314,"close":15334,"volume":1855,"rsi_14":73.33,"sma_20":15401.5,"sma_60":15128.0,"sma_120":15626.42},{"date":"2025-06-18","open":15324,"high":15926,"low":15324,"close":15926,"volume":9410,"rsi_14":78.02,"sma_20":15461.5,"sma_60":15140.17,"sma_120":15636.5},{"date":"2025-06-19","open":15926,"high":15926,"low":15645,"close":15819,"volume":3544,"rsi_14":78.89,"sma_20":15506.0,"sma_60":15153.83,"sma_120":15643.5},{"date":"2025-06-20","open":16023,"high":16023,"low":15858,"close":15878,"volume":3208,"rsi_14":79.01,"sma_20":15557.5,"sma_60":15173.17,"sma_120":15649.92},{"date":"2025-06-23","open":15732,"high":15732,"low":15314,"close":15314,"volume":2067,"rsi_14":58.8,"sma_20":15587.5,"sma_60":15182.67,"sma_120":15641.75},{"date":"2025-06-24","open":15344,"high":15616,"low":15344,"close":15470,"volume":4220,"rsi_14":60.66,"sma_20":15624.0,"sma_60":15196.5,"sma_120":15593.25},{"date":"2025-06-25","open":15781,"high":15781,"low":15266,"close":15431,"volume":3701,"rsi_14":58.16,"sma_20":15664.0,"sma_60":15203.83,"sma_120":15585.25},{"date":"2025-06-26","open":15548,"high":15548,"low":15169,"close":15538,"volume":6737,"rsi_14":60.98,"sma_20":15695.0,"sma_60":15218.33,"sma_120":15577.83},{"date":"2025-06-27","open":15489,"high":15829,"low":15489,"close":15732,"volume":3363,"rsi_14":63.5,"sma_20":15742.5,"sma_60":15241.67,"sma_120":15570.42},{"date":"2025-06-30","open":15926,"high":15926,"low":15703,"close":15703,"volume":1290,"rsi_14":63.5,"sma_20":15786.0,"sma_60":15273.67,"sma_120":15565.33},{"date":"2025-07-01","open":16023,"high":16023,"low":15907,"close":15907,"volume":3396,"rsi_14":65.96,"sma_20":15837.0,"sma_60":15308.83,"sma_120":15564.33},{"date":"2025-07-02","open":16509,"high":16509,"low":15829,"close":16286,"volume":4359,"rsi_14":67.89,"sma_20":15905.0,"sma_60":15348.33,"sma_120":15567.83},{"date":"2025-07-03","open":16315,"high":16315,"low":16218,"close":16276,"volume":1756,"rsi_14":70.73,"sma_20":15968.0,"sma_60":15387.5,"sma_120":15573.25},{"date":"2025-07-04","open":16218,"high":16412,"low":16218,"close":16266,"volume":3211,"rsi_14":72.24,"sma_20":16032.5,"sma_60":15424.33,"sma_120":15575.33},{"date":"2025-07-07","open":16315,"high":16315,"low":15664,"close":15907,"volume":1093,"rsi_14":60.21,"sma_20":16077.0,"sma_60":15459.17,"sma_120":15571.42},{"date":"2025-07-08","open":15907,"high":15994,"low":15887,"close":15994,"volume":920,"rsi_14":51.48,"sma_20":16127.5,"sma_60":15500.67,"sma_120":15568.42},{"date":"2025-07-09","open":15926,"high":16082,"low":15800,"close":15878,"volume":2870,"rsi_14":51.26,"sma_20":16171.0,"sma_60":15541.33,"sma_120":15566.67},{"date":"2025-07-10","open":15635,"high":16014,"low":15635,"close":15839,"volume":1588,"rsi_14":49.15,"sma_20":16201.5,"sma_60":15575.67,"sma_120":15563.83},{"date":"2025-07-11","open":15839,"high":15839,"low":15654,"close":15654,"volume":1381,"rsi_14":58.88,"sma_20":16229.0,"sma_60":15605.33,"sma_120":15559.42},{"date":"2025-07-14","open":15829,"high":15829,"low":15645,"close":15722,"volume":1324,"rsi_14":56.91,"sma_20":16263.5,"sma_60":15632.33,"sma_120":15558.17},{"date":"2025-07-15","open":15703,"high":15703,"low":15421,"close":15586,"volume":2124,"rsi_14":54.04,"sma_20":16276.5,"sma_60":15656.5,"sma_120":15551.92},{"date":"2025-07-16","open":15625,"high":15625,"low":15198,"close":15198,"volume":2243,"rsi_14":42.29,"sma_20":16239.0,"sma_60":15675.67,"sma_120":15542.42},{"date":"2025-07-17","open":15518,"high":15518,"low":15421,"close":15441,"volume":1766,"rsi_14":43.53,"sma_20":16219.5,"sma_60":15701.17,"sma_120":15534.5},{"date":"2025-07-18","open":15373,"high":15373,"low":15246,"close":15305,"volume":1045,"rsi_14":41.56,"sma_20":16190.0,"sma_60":15716.17,"sma_120":15526.92},{"date":"2025-07-21","open":15305,"high":15412,"low":15149,"close":15227,"volume":737,"rsi_14":34.78,"sma_20":16185.5,"sma_60":15728.33,"sma_120":15520.33},{"date":"2025-07-22","open":15441,"high":15441,"low":15140,"close":15140,"volume":592,"rsi_14":20.5,"sma_20":16168.5,"sma_60":15736.5,"sma_120":15514.17},{"date":"2025-07-23","open":15198,"high":15198,"low":15013,"close":15120,"volume":1806,"rsi_14":20.4,"sma_20":16152.5,"sma_60":15744.5,"sma_120":15508.25},{"date":"2025-07-24","open":15324,"high":15324,"low":15013,"close":15013,"volume":1116,"rsi_14":19.43,"sma_20":16125.5,"sma_60":15750.83,"sma_120":15501.42},{"date":"2025-07-25","open":15013,"high":15013,"low":14683,"close":14683,"volume":2312,"rsi_14":19.71,"sma_20":16071.5,"sma_60":15751.17,"sma_120":15494.08},{"date":"2025-07-28","open":14683,"high":14819,"low":14460,"close":14460,"volume":1690,"rsi_14":14.41,"sma_20":16007.5,"sma_60":15746.83,"sma_120":15492.08},{"date":"2025-07-29","open":14858,"high":14858,"low":14411,"close":14411,"volume":1073,"rsi_14":14.88,"sma_20":15930.5,"sma_60":15739.5,"sma_120":15487.33},{"date":"2025-07-30","open":14324,"high":14402,"low":14227,"close":14314,"volume":2216,"rsi_14":14.48,"sma_20":15829.0,"sma_60":15723.83,"sma_120":15477.67},{"date":"2025-07-31","open":14440,"high":14450,"low":14178,"close":14382,"volume":1929,"rsi_14":18.66,"sma_20":15731.5,"sma_60":15711.5,"sma_120":15466.92},{"date":"2025-08-01","open":14567,"high":14567,"low":14130,"close":14178,"volume":1121,"rsi_14":14.35,"sma_20":15624.0,"sma_60":15693.5,"sma_120":15449.83},{"date":"2025-08-04","open":13790,"high":14343,"low":13790,"close":14275,"volume":2504,"rsi_14":19.18,"sma_20":15540.0,"sma_60":15676.67,"sma_120":15438.5},{"date":"2025-08-05","open":14275,"high":14275,"low":14227,"close":14227,"volume":864,"rsi_14":22.83,"sma_20":15449.0,"sma_60":15659.17,"sma_120":15426.17},{"date":"2025-08-06","open":14227,"high":14635,"low":14227,"close":14353,"volume":1159,"rsi_14":17.44,"sma_20":15370.5,"sma_60":15640.5,"sma_120":15416.0},{"date":"2025-08-07","open":14489,"high":14489,"low":14363,"close":14411,"volume":2189,"rsi_14":21.95,"sma_20":15297.0,"sma_60":15624.67,"sma_120":15408.0},{"date":"2025-08-08","open":14440,"high":14742,"low":14440,"close":14722,"volume":3480,"rsi_14":36.17,"sma_20":15249.0,"sma_60":15617.33,"sma_120":15398.25},{"date":"2025-08-11","open":14567,"high":14858,"low":14567,"close":14712,"volume":2188,"rsi_14":37.78,"sma_20":15197.0,"sma_60":15609.83,"sma_120":15388.67},{"date":"2025-08-12","open":14829,"high":14829,"low":14722,"close":14761,"volume":986,"rsi_14":39.89,"sma_20":15154.5,"sma_60":15610.83,"sma_120":15380.75},{"date":"2025-08-13","open":15246,"high":15246,"low":14178,"close":14518,"volume":2462,"rsi_14":37.06,"sma_20":15119.5,"sma_60":15606.67,"sma_120":15371.25},{"date":"2025-08-14","open":14606,"high":14606,"low":14450,"close":14450,"volume":654,"rsi_14":42.94,"sma_20":15068.5,"sma_60":15598.0,"sma_120":15363.75},{"date":"2025-08-18","open":14625,"high":14625,"low":14033,"close":14450,"volume":1983,"rsi_14":49.66,"sma_20":15024.5,"sma_60":15590.67,"sma_120":15358.0},{"date":"2025-08-19","open":14848,"high":14848,"low":14528,"close":14538,"volume":334,"rsi_14":54.3,"sma_20":14989.0,"sma_60":15587.33,"sma_120":15353.58},{"date":"2025-08-20","open":14800,"high":14800,"low":14382,"close":14411,"volume":283,"rsi_14":53.25,"sma_20":14951.5,"sma_60":15581.33,"sma_120":15349.92},{"date":"2025-08-21","open":14411,"high":14470,"low":14382,"close":14460,"volume":746,"rsi_14":52.63,"sma_20":14917.5,"sma_60":15578.0,"sma_120":15347.5},{"date":"2025-08-22","open":14547,"high":14547,"low":14470,"close":14470,"volume":102,"rsi_14":61.36,"sma_20":14889.5,"sma_60":15570.0,"sma_120":15342.08},{"date":"2025-08-25","open":14460,"high":14460,"low":14421,"close":14460,"volume":536,"rsi_14":57.72,"sma_20":14878.0,"sma_60":15564.0,"sma_120":15336.25},{"date":"2025-08-26","open":14664,"high":14664,"low":14470,"close":14470,"volume":1906,"rsi_14":60.5,"sma_20":14878.5,"sma_60":15557.33,"sma_120":15331.75},{"date":"2025-08-27","open":14470,"high":14567,"low":14470,"close":14470,"volume":334,"rsi_14":55.66,"sma_20":14881.5,"sma_60":15549.67,"sma_120":15330.25},{"date":"2025-08-28","open":14227,"high":14538,"low":14227,"close":14450,"volume":263,"rsi_14":51.96,"sma_20":14888.5,"sma_60":15540.83,"sma_120":15325.17},{"date":"2025-08-29","open":14421,"high":14567,"low":14382,"close":14567,"volume":3289,"rsi_14":40.24,"sma_20":14898.0,"sma_60":15532.5,"sma_120":15321.0},{"date":"2025-09-01","open":14393,"high":14393,"low":14288,"close":14317,"volume":491,"rsi_14":39.29,"sma_20":14916.5,"sma_60":15524.33,"sma_120":15316.75},{"date":"2025-09-02","open":14567,"high":14567,"low":14139,"close":14217,"volume":1350,"rsi_14":25.0,"sma_20":14913.5,"sma_60":15510.17,"sma_120":15309.83},{"date":"2025-09-03","open":14275,"high":14372,"low":14256,"close":14256,"volume":359,"rsi_14":35.16,"sma_20":14915.0,"sma_60":15497.17,"sma_120":15304.0},{"date":"2025-09-04","open":14305,"high":14372,"low":14033,"close":14033,"volume":2399,"rsi_14":29.91,"sma_20":14898.5,"sma_60":15480.0,"sma_120":15296.5},{"date":"2025-09-05","open":14062,"high":14062,"low":13935,"close":13935,"volume":2213,"rsi_14":27.35,"sma_20":14874.0,"sma_60":15457.5,"sma_120":15287.0},{"date":"2025-09-08","open":14324,"high":14324,"low":14169,"close":14169,"volume":1367,"rsi_14":35.61,"sma_20":14845.5,"sma_60":15441.17,"sma_120":15279.83},{"date":"2025-09-09","open":14081,"high":14110,"low":14081,"close":14110,"volume":1541,"rsi_14":37.6,"sma_20":14814.5,"sma_60":15425.0,"sma_120":15274.33},{"date":"2025-09-10","open":14188,"high":14372,"low":14169,"close":14363,"volume":2092,"rsi_14":46.58,"sma_20":14794.0,"sma_60":15408.33,"sma_120":15268.17},{"date":"2025-09-11","open":14372,"high":14372,"low":14343,"close":14363,"volume":1142,"rsi_14":46.21,"sma_20":14786.0,"sma_60":15381.5,"sma_120":15260.83},{"date":"2025-09-12","open":14470,"high":14858,"low":14470,"close":14528,"volume":4778,"rsi_14":52.17,"sma_20":14790.0,"sma_60":15359.33,"sma_120":15256.58},{"date":"2025-09-15","open":14567,"high":14567,"low":14470,"close":14470,"volume":1331,"rsi_14":50.0,"sma_20":14791.0,"sma_60":15335.17,"sma_120":15254.17},{"date":"2025-09-16","open":14470,"high":14470,"low":14440,"close":14440,"volume":1982,"rsi_14":49.11,"sma_20":14786.0,"sma_60":15320.17,"sma_120":15251.42},{"date":"2025-09-17","open":14470,"high":14877,"low":14431,"close":14877,"volume":9410,"rsi_14":60.38,"sma_20":14810.0,"sma_60":15310.0,"sma_120":15253.25},{"date":"2025-09-18","open":15013,"high":15052,"low":14897,"close":14907,"volume":4509,"rsi_14":58.42,"sma_20":14832.5,"sma_60":15300.83,"sma_120":15252.33},{"date":"2025-09-19","open":15340,"high":15350,"low":15300,"close":15300,"volume":1821,"rsi_14":58.13,"sma_20":14852.5,"sma_60":15289.17,"sma_120":15253.75},{"date":"2025-09-22","open":14907,"high":15111,"low":14848,"close":14994,"volume":6446,"rsi_14":71.74,"sma_20":14880.0,"sma_60":15276.5,"sma_120":15259.08},{"date":"2025-09-23","open":15052,"high":15052,"low":14809,"close":14955,"volume":2809,"rsi_14":69.57,"sma_20":14905.0,"sma_60":15263.67,"sma_120":15268.67},{"date":"2025-09-24","open":14955,"high":15111,"low":14674,"close":14674,"volume":1599,"rsi_14":67.37,"sma_20":14915.5,"sma_60":15242.5,"sma_120":15275.67},{"date":"2025-09-25","open":14858,"high":14916,"low":14567,"close":14567,"volume":3012,"rsi_14":67.02,"sma_20":14921.5,"sma_60":15213.0,"sma_120":15280.67},{"date":"2025-09-26","open":14567,"high":14625,"low":14275,"close":14625,"volume":1187,"rsi_14":63.58,"sma_20":14924.5,"sma_60":15184.67,"sma_120":15286.08},{"date":"2025-09-29","open":14567,"high":16101,"low":14567,"close":14635,"volume":20356,"rsi_14":66.07,"sma_20":14929.5,"sma_60":15156.67,"sma_120":15290.5},{"date":"2025-09-30","open":15149,"high":15149,"low":14625,"close":14829,"volume":5383,"rsi_14":64.81,"sma_20":14961.0,"sma_60":15138.17,"sma_120":15298.67},{"date":"2025-10-01","open":14829,"high":15421,"low":14829,"close":15334,"volume":5855,"rsi_14":73.36,"sma_20":15016.5,"sma_60":15126.83,"sma_120":15313.75},{"date":"2025-10-02","open":15276,"high":15450,"low":15276,"close":15421,"volume":2380,"rsi_14":72.86,"sma_20":15090.0,"sma_60":15119.67,"sma_120":15330.5},{"date":"2025-10-10","open":15538,"high":15538,"low":15052,"close":15149,"volume":1337,"rsi_14":64.83,"sma_20":15152.5,"sma_60":15107.83,"sma_120":15341.75},{"date":"2025-10-13","open":15140,"high":15179,"low":14635,"close":14955,"volume":3601,"rsi_14":60.47,"sma_20":15193.0,"sma_60":15095.83,"sma_120":15350.58},{"date":"2025-10-14","open":15489,"high":15489,"low":14683,"close":14848,"volume":1943,"rsi_14":49.32,"sma_20":15231.0,"sma_60":15080.83,"sma_120":15356.58},{"date":"2025-10-15","open":14877,"high":15538,"low":14877,"close":15392,"volume":2823,"rsi_14":59.34,"sma_20":15284.0,"sma_60":15077.5,"sma_120":15367.0},{"date":"2025-10-16","open":15353,"high":15363,"low":15188,"close":15188,"volume":2571,"rsi_14":55.86,"sma_20":15326.5,"sma_60":15077.33,"sma_120":15376.5},{"date":"2025-10-17","open":15489,"high":15489,"low":15344,"close":15363,"volume":2425,"rsi_14":56.46,"sma_20":15369.5,"sma_60":15076.0,"sma_120":15388.58},{"date":"2025-10-20","open":15101,"high":15635,"low":15101,"close":15353,"volume":1208,"rsi_14":57.04,"sma_20":15415.0,"sma_60":15076.83,"sma_120":15396.5},{"date":"2025-10-21","open":15392,"high":15693,"low":15344,"close":15489,"volume":1084,"rsi_14":65.22,"sma_20":15469.0,"sma_60":15081.33,"sma_120":15404.83},{"date":"2025-10-22","open":15538,"high":15538,"low":15149,"close":15392,"volume":628,"rsi_14":65.45,"sma_20":15495.5,"sma_60":15085.67,"sma_120":15411.08},{"date":"2025-10-23","open":15392,"high":15538,"low":15392,"close":15499,"volume":4697,"rsi_14":66.07,"sma_20":15526.5,"sma_60":15092.17,"sma_120":15418.33},{"date":"2025-10-24","open":15586,"high":15586,"low":15499,"close":15518,"volume":1525,"rsi_14":66.19,"sma_20":15560.5,"sma_60":15100.83,"sma_120":15425.83},{"date":"2025-10-27","open":15635,"high":15635,"low":15314,"close":15509,"volume":2923,"rsi_14":63.36,"sma_20":15587.0,"sma_60":15115.0,"sma_120":15433.08},{"date":"2025-10-28","open":15509,"high":15509,"low":15256,"close":15480,"volume":1031,"rsi_14":53.52,"sma_20":15614.0,"sma_60":15132.5,"sma_120":15439.67},{"date":"2025-10-29","open":15538,"high":15538,"low":15179,"close":15460,"volume":854,"rsi_14":50.0,"sma_20":15654.5,"sma_60":15150.5,"sma_120":15445.0},{"date":"2025-10-30","open":15538,"high":15538,"low":15285,"close":15285,"volume":1369,"rsi_14":53.72,"sma_20":15691.5,"sma_60":15167.17,"sma_120":15445.5},{"date":"2025-10-31","open":15227,"high":15227,"low":15111,"close":15120,"volume":3131,"rsi_14":54.59,"sma_20":15717.0,"sma_60":15179.83,"sma_120":15445.67},{"date":"2025-11-03","open":15392,"high":15392,"low":14916,"close":14955,"volume":1486,"rsi_14":52.88,"sma_20":15733.5,"sma_60":15193.17,"sma_120":15443.33},{"date":"2025-11-04","open":15538,"high":15538,"low":14868,"close":15149,"volume":919,"rsi_14":41.94,"sma_20":15750.0,"sma_60":15208.17,"sma_120":15442.42},{"date":"2025-11-05","open":15509,"high":15509,"low":14926,"close":15072,"volume":730,"rsi_14":45.77,"sma_20":15736.5,"sma_60":15222.67,"sma_120":15440.92},{"date":"2025-11-06","open":15538,"high":15538,"low":14819,"close":15013,"volume":1669,"rsi_14":36.15,"sma_20":15713.5,"sma_60":15234.0,"sma_120":15437.25},{"date":"2025-11-07","open":15509,"high":15509,"low":14567,"close":15004,"volume":1810,"rsi_14":36.15,"sma_20":15706.0,"sma_60":15244.17,"sma_120":15434.42},{"date":"2025-11-10","open":15033,"high":15033,"low":14984,"close":15033,"volume":109,"rsi_14":30.25,"sma_20":15710.0,"sma_60":15249.5,"sma_120":15433.42},{"date":"2025-11-11","open":15052,"high":15052,"low":15004,"close":15033,"volume":830,"rsi_14":33.03,"sma_20":15719.5,"sma_60":15255.0,"sma_120":15432.42},{"date":"2025-11-12","open":15033,"high":15033,"low":14722,"close":14907,"volume":1166,"rsi_14":22.52,"sma_20":15694.5,"sma_60":15257.5,"sma_120":15434.17},{"date":"2025-11-13","open":14907,"high":15033,"low":14887,"close":14887,"volume":2072,"rsi_14":20.72,"sma_20":15679.0,"sma_60":15263.83,"sma_120":15435.25},{"date":"2025-11-14","open":14887,"high":15149,"low":14887,"close":15023,"volume":516,"rsi_14":29.84,"sma_20":15661.5,"sma_60":15273.67,"sma_120":15435.83},{"date":"2025-11-17","open":15101,"high":15314,"low":15052,"close":15227,"volume":648,"rsi_14":40.85,"sma_20":15655.0,"sma_60":15287.0,"sma_120":15438.83},{"date":"2025-11-18","open":14887,"high":15237,"low":14887,"close":15179,"volume":577,"rsi_14":40.0,"sma_20":15639.0,"sma_60":15298.0,"sma_120":15442.67},{"date":"2025-11-19","open":15509,"high":15509,"low":15198,"close":15246,"volume":1294,"rsi_14":48.51,"sma_20":15631.5,"sma_60":15312.33,"sma_120":15446.83},{"date":"2025-11-20","open":15344,"high":15344,"low":14664,"close":15169,"volume":928,"rsi_14":52.0,"sma_20":15614.5,"sma_60":15324.5,"sma_120":15451.25},{"date":"2025-11-21","open":15120,"high":15120,"low":15052,"close":15052,"volume":166,"rsi_14":54.17,"sma_20":15590.5,"sma_60":15334.5,"sma_120":15452.25},{"date":"2025-11-24","open":15072,"high":15072,"low":14955,"close":14955,"volume":1907,"rsi_14":40.91,"sma_20":15562.0,"sma_60":15343.0,"sma_120":15453.5},{"date":"2025-11-25","open":15004,"high":15004,"low":14936,"close":14955,"volume":368,"rsi_14":44.12,"sma_20":15535.0,"sma_60":15351.33,"sma_120":15454.33},{"date":"2025-11-26","open":15043,"high":15052,"low":14761,"close":15052,"volume":2619,"rsi_14":51.89,"sma_20":15514.0,"sma_60":15361.33,"sma_120":15455.5},{"date":"2025-11-27","open":15052,"high":15052,"low":14945,"close":14984,"volume":468,"rsi_14":45.08,"sma_20":15493.5,"sma_60":15368.83,"sma_120":15454.83},{"date":"2025-11-28","open":15140,"high":15140,"low":15052,"close":15052,"volume":481,"rsi_14":46.83,"sma_20":15485.0,"sma_60":15375.5,"sma_120":15454.0},{"date":"2025-12-01","open":14984,"high":15111,"low":14984,"close":15003,"volume":615,"rsi_14":45.04,"sma_20":15482.5,"sma_60":15381.83,"sma_120":15453.08},{"date":"2025-12-02","open":15443,"high":15443,"low":15170,"close":15199,"volume":685,"rsi_14":57.25,"sma_20":15480.0,"sma_60":15397.0,"sma_120":15453.58},{"date":"2025-12-03","open":15238,"high":15238,"low":15091,"close":15101,"volume":1575,"rsi_14":54.11,"sma_20":15476.5,"sma_60":15409.83,"sma_120":15453.5},{"date":"2025-12-04","open":15150,"high":15150,"low":14818,"close":15052,"volume":1436,"rsi_14":47.45,"sma_20":15473.5,"sma_60":15425.67,"sma_120":15452.83},{"date":"2025-12-05","open":15736,"high":15736,"low":15345,"close":15473,"volume":11441,"rsi_14":54.72,"sma_20":15492.5,"sma_60":15450.33,"sma_120":15453.92},{"date":"2025-12-08","open":15541,"high":15590,"low":15365,"close":15365,"volume":4272,"rsi_14":52.73,"sma_20":15504.5,"sma_60":15469.17,"sma_120":15455.17},{"date":"2025-12-09","open":15629,"high":15629,"low":15003,"close":15042,"volume":1584,"rsi_14":41.88,"sma_20":15500.0,"sma_60":15483.5,"sma_120":15454.25},{"date":"2025-12-10","open":14955,"high":15443,"low":14955,"close":15189,"volume":1864,"rsi_14":47.98,"sma_20":15509.5,"sma_60":15496.0,"sma_120":15452.17},{"date":"2025-12-11","open":15443,"high":15580,"low":15062,"close":15170,"volume":2193,"rsi_14":50.53,"sma_20":15519.0,"sma_60":15508.17,"sma_120":15444.83},{"date":"2025-12-12","open":15170,"high":15297,"low":15150,"close":15297,"volume":817,"rsi_14":56.54,"sma_20":15528.0,"sma_60":15519.67,"sma_120":15439.5},{"date":"2025-12-15","open":15297,"high":15443,"low":15189,"close":15189,"volume":885,"rsi_14":53.47,"sma_20":15521.0,"sma_60":15530.33,"sma_120":15432.75},{"date":"2025-12-16","open":15052,"high":15189,"low":14955,"close":15179,"volume":1464,"rsi_14":50.78,"sma_20":15516.0,"sma_60":15541.33,"sma_120":15430.75},{"date":"2025-12-17","open":15150,"high":15385,"low":15150,"close":15385,"volume":3498,"rsi_14":60.41,"sma_20":15518.0,"sma_60":15548.33,"sma_120":15429.17},{"date":"2025-12-18","open":15305,"high":16258,"low":15305,"close":16171,"volume":14760,"rsi_14":73.65,"sma_20":15577.0,"sma_60":15572.67,"sma_120":15436.75},{"date":"2025-12-19","open":16267,"high":16267,"low":15209,"close":15353,"volume":5684,"rsi_14":57.98,"sma_20":15599.5,"sma_60":15583.5,"sma_120":15436.33},{"date":"2025-12-22","open":15594,"high":15594,"low":14978,"close":15228,"volume":2924,"rsi_14":53.66,"sma_20":15620.5,"sma_60":15589.83,"sma_120":15433.17},{"date":"2025-12-23","open":15035,"high":15122,"low":15035,"close":15064,"volume":2492,"rsi_14":52.66,"sma_20":15633.0,"sma_60":15594.0,"sma_120":15428.83},{"date":"2025-12-24","open":15064,"high":15064,"low":14660,"close":14968,"volume":2308,"rsi_14":51.97,"sma_20":15635.5,"sma_60":15601.33,"sma_120":15421.92},{"date":"2025-12-26","open":14901,"high":15690,"low":14891,"close":15026,"volume":2370,"rsi_14":46.8,"sma_20":15649.5,"sma_60":15611.5,"sma_120":15412.25},{"date":"2025-12-29","open":14746,"high":15026,"low":14746,"close":14852,"volume":961,"rsi_14":45.87,"sma_20":15651.0,"sma_60":15617.67,"sma_120":15401.17},{"date":"2025-12-30","open":14852,"high":15122,"low":14727,"close":14746,"volume":2163,"rsi_14":48.94,"sma_20":15649.5,"sma_60":15621.83,"sma_120":15389.25},{"date":"2026-01-02","open":14949,"high":14949,"low":14438,"close":14458,"volume":4740,"rsi_14":42.44,"sma_20":15623.0,"sma_60":15617.67,"sma_120":15377.92},{"date":"2026-01-05","open":14342,"high":14342,"low":14246,"close":14246,"volume":2343,"rsi_14":40.11,"sma_20":15590.5,"sma_60":15601.17,"sma_120":15364.0},{"date":"2026-01-06","open":14140,"high":14236,"low":14121,"close":14236,"volume":1324,"rsi_14":37.78,"sma_20":15560.0,"sma_60":15582.33,"sma_120":15351.0},{"date":"2026-01-07","open":14159,"high":14256,"low":13909,"close":13909,"volume":2326,"rsi_14":35.47,"sma_20":15491.0,"sma_60":15563.17,"sma_120":15335.5},{"date":"2026-01-08","open":14150,"high":14150,"low":13948,"close":13957,"volume":764,"rsi_14":36.41,"sma_20":15430.0,"sma_60":15548.17,"sma_120":15322.0},{"date":"2026-01-09","open":13909,"high":14236,"low":13909,"close":14236,"volume":421,"rsi_14":37.73,"sma_20":15400.0,"sma_60":15539.83,"sma_120":15310.33},{"date":"2026-01-12","open":14236,"high":14236,"low":13996,"close":14227,"volume":706,"rsi_14":14.18,"sma_20":15362.0,"sma_60":15522.0,"sma_120":15299.75},{"date":"2026-01-13","open":14227,"high":14227,"low":13957,"close":14130,"volume":1669,"rsi_14":19.32,"sma_20":15320.0,"sma_60":15506.0,"sma_120":15291.67},{"date":"2026-01-14","open":14227,"high":14227,"low":13996,"close":14034,"volume":814,"rsi_14":19.61,"sma_20":15266.5,"sma_60":15485.33,"sma_120":15280.67},{"date":"2026-01-15","open":14025,"high":14227,"low":13957,"close":14188,"volume":1761,"rsi_14":27.59,"sma_20":15226.5,"sma_60":15467.5,"sma_120":15272.17},{"date":"2026-01-16","open":14188,"high":14188,"low":14015,"close":14015,"volume":423,"rsi_14":26.54,"sma_20":15178.0,"sma_60":15444.33,"sma_120":15262.83},{"date":"2026-01-19","open":14231,"high":14231,"low":14163,"close":14163,"volume":2223,"rsi_14":25.77,"sma_20":15003.5,"sma_60":15398.33,"sma_120":15253.67},{"date":"2026-01-20","open":13871,"high":14005,"low":13871,"close":13996,"volume":1897,"rsi_14":29.26,"sma_20":14933.0,"sma_60":15374.33,"sma_120":15245.08},{"date":"2026-01-21","open":14053,"high":14063,"low":13765,"close":13765,"volume":1994,"rsi_14":30.22,"sma_20":14857.0,"sma_60":15346.5,"sma_120":15235.42},{"date":"2026-01-22","open":13909,"high":13948,"low":13784,"close":13948,"volume":1507,"rsi_14":36.82,"sma_20":14853.5,"sma_60":15345.33,"sma_120":15230.17},{"date":"2026-01-23","open":14053,"high":14053,"low":13948,"close":14053,"volume":2605,"rsi_14":44.74,"sma_20":14801.0,"sma_60":15323.0,"sma_120":15227.75},{"date":"2026-01-26","open":14005,"high":14053,"low":13909,"close":13909,"volume":2410,"rsi_14":41.67,"sma_20":14746.0,"sma_60":15298.5,"sma_120":15224.5},{"date":"2026-01-27","open":13765,"high":13909,"low":13765,"close":13832,"volume":1469,"rsi_14":47.75,"sma_20":14684.0,"sma_60":15275.67,"sma_120":15221.42},{"date":"2026-01-28","open":13861,"high":13861,"low":13707,"close":13717,"volume":4123,"rsi_14":43.24,"sma_20":14625.0,"sma_60":15253.67,"sma_120":15216.75},{"date":"2026-01-29","open":13717,"high":13890,"low":13707,"close":13890,"volume":634,"rsi_14":39.66,"sma_20":14580.5,"sma_60":15237.5,"sma_120":15215.33},{"date":"2026-01-30","open":13957,"high":13957,"low":13745,"close":13880,"volume":1965,"rsi_14":39.66,"sma_20":14550.5,"sma_60":15217.83,"sma_120":15213.0},{"date":"2026-02-02","open":13880,"high":14005,"low":13717,"close":13717,"volume":1035,"rsi_14":38.12,"sma_20":14523.0,"sma_60":15196.67,"sma_120":15209.67},{"date":"2026-02-03","open":14150,"high":14150,"low":13717,"close":14140,"volume":1359,"rsi_14":52.56,"sma_20":14518.0,"sma_60":15183.83,"sma_120":15208.92},{"date":"2026-02-04","open":13755,"high":14034,"low":13755,"close":14025,"volume":1656,"rsi_14":43.85,"sma_20":14803.0,"sma_60":15346.67,"sma_120":15230.83},{"date":"2026-02-05","open":14150,"high":14872,"low":14150,"close":14872,"volume":3274,"rsi_14":62.04,"sma_20":14798.0,"sma_60":15338.5,"sma_120":15235.5},{"date":"2026-02-06","open":14795,"high":14795,"low":14573,"close":14698,"volume":1545,"rsi_14":65.89,"sma_20":14781.0,"sma_60":15327.67,"sma_120":15239.08},{"date":"2026-02-09","open":14698,"high":14708,"low":14679,"close":14679,"volume":1210,"rsi_14":64.71,"sma_20":14772.0,"sma_60":15319.5,"sma_120":15243.33},{"date":"2026-02-10","open":14487,"high":15016,"low":14487,"close":14978,"volume":2454,"rsi_14":64.98,"sma_20":14784.0,"sma_60":15319.33,"sma_120":15249.58},{"date":"2026-02-11","open":15382,"high":15382,"low":14775,"close":14824,"volume":1577,"rsi_14":61.4,"sma_20":14803.0,"sma_60":15319.33,"sma_120":15256.25},{"date":"2026-02-12","open":14824,"high":15006,"low":14766,"close":14766,"volume":438,"rsi_14":62.31,"sma_20":14830.0,"sma_60":15315.0,"sma_120":15261.58},{"date":"2026-02-13","open":14766,"high":14920,"low":14554,"close":14891,"volume":3296,"rsi_14":66.42,"sma_20":14864.0,"sma_60":15314.17,"sma_120":15268.42},{"date":"2026-02-19","open":14891,"high":14987,"low":14872,"close":14958,"volume":1738,"rsi_14":65.27,"sma_20":14918.5,"sma_60":15315.5,"sma_120":15274.75},{"date":"2026-02-20","open":14823,"high":15170,"low":14823,"close":15132,"volume":1983,"rsi_14":72.14,"sma_20":14979.5,"sma_60":15320.0,"sma_120":15282.08},{"date":"2026-02-23","open":15132,"high":15276,"low":15132,"close":15276,"volume":1161,"rsi_14":73.65,"sma_20":15033.5,"sma_60":15326.5,"sma_120":15288.0},{"date":"2026-02-24","open":15584,"high":15786,"low":15574,"close":15767,"volume":5567,"rsi_14":79.44,"sma_20":15113.5,"sma_60":15341.5,"sma_120":15298.25},{"date":"2026-02-25","open":15882,"high":15882,"low":15613,"close":15622,"volume":2355,"rsi_14":75.53,"sma_20":15191.0,"sma_60":15356.17,"sma_120":15306.83},{"date":"2026-02-26","open":15314,"high":15526,"low":15305,"close":15526,"volume":1506,"rsi_14":78.86,"sma_20":15268.5,"sma_60":15354.33,"sma_120":15314.0},{"date":"2026-02-27","open":15526,"high":15719,"low":15266,"close":15680,"volume":2260,"rsi_14":78.1,"sma_20":15346.0,"sma_60":15383.17,"sma_120":15328.42},{"date":"2026-03-03","open":15305,"high":15584,"low":15286,"close":15286,"volume":998,"rsi_14":58.3,"sma_20":15412.0,"sma_60":15386.5,"sma_120":15336.75},{"date":"2026-03-04","open":14746,"high":14756,"low":13524,"close":13572,"volume":2141,"rsi_14":36.04,"sma_20":15389.0,"sma_60":15361.0,"sma_120":15329.5},{"date":"2026-03-05","open":13957,"high":15305,"low":13957,"close":14881,"volume":216,"rsi_14":51.9,"sma_20":15437.5,"sma_60":15357.0,"sma_120":15334.67},{"date":"2026-03-06","open":14881,"high":15151,"low":14544,"close":15151,"volume":245,"rsi_14":51.64,"sma_20":15497.5,"sma_60":15359.0,"sma_120":15341.75},{"date":"2026-03-09","open":15006,"high":15006,"low":14602,"close":14602,"volume":1132,"rsi_14":48.05,"sma_20":15541.0,"sma_60":15353.5,"sma_120":15344.0},{"date":"2026-03-10","open":14602,"high":14602,"low":14583,"close":14583,"volume":178,"rsi_14":48.38,"sma_20":15570.0,"sma_60":15349.33,"sma_120":15346.17},{"date":"2026-03-11","open":14564,"high":14650,"low":14438,"close":14535,"volume":926,"rsi_14":46.8,"sma_20":15552.5,"sma_60":15344.33,"sma_120":15347.83},{"date":"2026-03-12","open":14525,"high":14602,"low":14525,"close":14602,"volume":17,"rsi_14":46.8,"sma_20":15547.5,"sma_60":15338.83,"sma_120":15350.08},{"date":"2026-03-13","open":14592,"high":14833,"low":14592,"close":14689,"volume":2678,"rsi_14":45.96,"sma_20":15548.0,"sma_60":15337.67,"sma_120":15353.25},{"date":"2026-03-16","open":14824,"high":14824,"low":14583,"close":14583,"volume":1235,"rsi_14":43.64,"sma_20":15527.5,"sma_60":15320.33,"sma_120":15351.08},{"date":"2026-03-17","open":14583,"high":14814,"low":14506,"close":14506,"volume":807,"rsi_14":37.48,"sma_20":15511.0,"sma_60":15328.83,"sma_120":15355.33},{"date":"2026-03-18","open":14506,"high":14737,"low":14506,"close":14737,"volume":1040,"rsi_14":41.35,"sma_20":15509.5,"sma_60":15324.83,"sma_120":15360.92},{"date":"2026-03-19","open":14920,"high":14920,"low":14689,"close":14920,"volume":1278,"rsi_14":44.18,"sma_20":15511.0,"sma_60":15325.67,"sma_120":15367.75},{"date":"2026-03-20","open":15264,"high":16131,"low":15264,"close":16131,"volume":8426,"rsi_14":50.73,"sma_20":15553.0,"sma_60":15342.0,"sma_120":15383.83},{"date":"2026-03-23","open":16446,"high":16742,"low":15796,"close":16003,"volume":9015,"rsi_14":53.16,"sma_20":15579.5,"sma_60":15349.0,"sma_120":15399.67},{"date":"2026-03-24","open":16003,"high":16269,"low":15087,"close":15225,"volume":6289,"rsi_14":63.99,"sma_20":15559.0,"sma_60":15344.67,"sma_120":15406.92},{"date":"2026-03-25","open":15314,"high":16328,"low":15166,"close":15442,"volume":4380,"rsi_14":52.96,"sma_20":15524.0,"sma_60":15349.5,"sma_120":15416.5},{"date":"2026-03-26","open":15757,"high":15944,"low":14674,"close":15511,"volume":4777,"rsi_14":50.14,"sma_20":15500.0,"sma_60":15353.0,"sma_120":15424.5},{"date":"2026-03-27","open":15491,"high":15836,"low":15294,"close":15836,"volume":646,"rsi_14":63.91,"sma_20":15497.5,"sma_60":15362.33,"sma_120":15435.25},{"date":"2026-03-30","open":15836,"high":15836,"low":15008,"close":15698,"volume":600,"rsi_14":61.65,"sma_20":15480.0,"sma_60":15367.17,"sma_120":15443.42},{"date":"2026-03-31","open":15698,"high":15757,"low":15284,"close":15609,"volume":248,"rsi_14":60.93,"sma_20":15478.5,"sma_60":15372.33,"sma_120":15451.33},{"date":"2026-04-01","open":15609,"high":15973,"low":15373,"close":15934,"volume":2734,"rsi_14":63.69,"sma_20":15582.5,"sma_60":15383.17,"sma_120":15462.25},{"date":"2026-04-02","open":15924,"high":15924,"low":15245,"close":15442,"volume":1871,"rsi_14":55.12,"sma_20":15593.5,"sma_60":15382.17,"sma_120":15465.25},{"date":"2026-04-03","open":15670,"high":16400,"low":15670,"close":16300,"volume":2337,"rsi_14":62.47,"sma_20":15621.5,"sma_60":15373.83,"sma_120":15473.25},{"date":"2026-04-06","open":16190,"high":16190,"low":15570,"close":15875,"volume":2293,"rsi_14":61.15,"sma_20":15669.0,"sma_60":15376.67,"sma_120":15480.08},{"date":"2026-04-07","open":15914,"high":16111,"low":15599,"close":15806,"volume":1171,"rsi_14":58.15,"sma_20":15714.0,"sma_60":15380.5,"sma_120":15485.17},{"date":"2026-04-08","open":16042,"high":16751,"low":15747,"close":16604,"volume":8972,"rsi_14":63.18,"sma_20":15802.0,"sma_60":15400.67,"sma_120":15497.33},{"date":"2026-04-09","open":16298,"high":16574,"low":15865,"close":15885,"volume":5312,"rsi_14":47.5,"sma_20":15850.0,"sma_60":15410.33,"sma_120":15505.83},{"date":"2026-04-10","open":15944,"high":16249,"low":15698,"close":15767,"volume":1162,"rsi_14":47.6,"sma_20":15887.5,"sma_60":15417.0,"sma_120":15514.25},{"date":"2026-04-13","open":15629,"high":15944,"low":15314,"close":15383,"volume":2019,"rsi_14":51.74,"sma_20":15911.0,"sma_60":15420.17,"sma_120":15518.92},{"date":"2026-04-14","open":15589,"high":15885,"low":15481,"close":15885,"volume":1985,"rsi_14":54.6,"sma_20":15964.0,"sma_60":15433.67,"sma_120":15527.75},{"date":"2026-04-15","open":16190,"high":17224,"low":15589,"close":15954,"volume":19110,"rsi_14":54.6,"sma_20":16008.5,"sma_60":15453.33,"sma_120":15535.5},{"date":"2026-04-16","open":16052,"high":16052,"low":15609,"close":15727,"volume":3421,"rsi_14":48.85,"sma_20":16032.0,"sma_60":15472.83,"sma_120":15537.0},{"date":"2026-04-17","open":15727,"high":15895,"low":15609,"close":15698,"volume":1816,"rsi_14":50.0,"sma_20":16010.0,"sma_60":15492.0,"sma_120":15537.17},{"date":"2026-04-20","open":15914,"high":16180,"low":15668,"close":15993,"volume":476,"rsi_14":53.99,"sma_20":16009.5,"sma_60":15521.83,"sma_120":15542.5},{"date":"2026-04-21","open":15993,"high":16249,"low":15796,"close":16052,"volume":2240,"rsi_14":51.3,"sma_20":16051.5,"sma_60":15551.83,"sma_120":15550.0},{"date":"2026-04-22","open":16052,"high":16151,"low":15855,"close":16102,"volume":846,"rsi_14":58.03,"sma_20":16085.0,"sma_60":15577.83,"sma_120":15558.83},{"date":"2026-04-23","open":16121,"high":16230,"low":15954,"close":16141,"volume":409,"rsi_14":51.25,"sma_20":16117.0,"sma_60":15604.67,"sma_120":15563.33},{"date":"2026-04-24","open":16141,"high":16141,"low":15658,"close":16131,"volume":892,"rsi_14":53.64,"sma_20":16131.5,"sma_60":15633.0,"sma_120":15569.5},{"date":"2026-04-27","open":16131,"high":16131,"low":15885,"close":16003,"volume":2228,"rsi_14":52.87,"sma_20":16147.5,"sma_60":15660.83,"sma_120":15573.08},{"date":"2026-04-28","open":15757,"high":15993,"low":15609,"close":15895,"volume":4063,"rsi_14":37.05,"sma_20":16162.0,"sma_60":15684.17,"sma_120":15575.83},{"date":"2026-04-29","open":15895,"high":16072,"low":15560,"close":15786,"volume":3636,"rsi_14":47.69,"sma_20":16154.5,"sma_60":15708.67,"sma_120":15565.75},{"date":"2026-04-30","open":15658,"high":15875,"low":15511,"close":15550,"volume":2069,"rsi_14":37.68,"sma_20":16081.5,"sma_60":16049.67,"sma_120":15807.75},{"date":"2026-05-04","open":15737,"high":15737,"low":15363,"close":15402,"volume":607,"rsi_14":50.49,"sma_20":16127.0,"sma_60":15755.17,"sma_120":15535.58},{"date":"2026-05-06","open":15461,"high":15845,"low":14772,"close":14920,"volume":7036,"rsi_14":25.74,"sma_20":16078.5,"sma_60":15762.83,"sma_120":15529.17},{"date":"2026-05-07","open":15067,"high":15196,"low":14693,"close":15107,"volume":2849,"rsi_14":29.91,"sma_20":16043.0,"sma_60":15775.67,"sma_120":15525.83},{"date":"2026-05-08","open":15353,"high":15353,"low":15038,"close":15294,"volume":222,"rsi_14":39.52,"sma_20":15976.5,"sma_60":15777.0,"sma_120":15525.5},{"date":"2026-05-11","open":15461,"high":15520,"low":14772,"close":14959,"volume":891,"rsi_14":34.44,"sma_20":15929.5,"sma_60":15775.67,"sma_120":15523.75},{"date":"2026-05-12","open":14831,"high":14846,"low":14506,"close":14595,"volume":1170,"rsi_14":21.37,"sma_20":15870.0,"sma_60":15768.5,"sma_120":15517.25},{"date":"2026-05-13","open":14614,"high":15038,"low":14614,"close":15038,"volume":13589,"rsi_14":32.06,"sma_20":15852.5,"sma_60":15763.67,"sma_120":15515.17},{"date":"2026-05-14","open":15954,"high":17136,"low":14427,"close":14920,"volume":54660,"rsi_14":29.59,"sma_20":15803.5,"sma_60":15759.5,"sma_120":15512.58},{"date":"2026-05-15","open":14821,"high":14939,"low":14132,"close":14368,"volume":3665,"rsi_14":23.99,"sma_20":15723.0,"sma_60":15747.0,"sma_120":15505.42},{"date":"2026-05-18","open":13935,"high":14358,"low":13935,"close":14083,"volume":1659,"rsi_14":22.19,"sma_20":15639.5,"sma_60":15727.5,"sma_120":15495.58},{"date":"2026-05-19","open":13886,"high":14289,"low":13511,"close":13630,"volume":2079,"rsi_14":20.39,"sma_20":15534.5,"sma_60":15699.17,"sma_120":15481.92},{"date":"2026-05-20","open":13541,"high":13551,"low":13295,"close":13423,"volume":1407,"rsi_14":19.9,"sma_20":15404.0,"sma_60":15664.33,"sma_120":15467.58},{"date":"2026-05-21","open":13689,"high":14654,"low":13423,"close":14457,"volume":1506,"rsi_14":36.79,"sma_20":15323.0,"sma_60":15644.5,"sma_120":15462.17},{"date":"2026-05-22","open":14457,"high":14595,"low":14191,"close":14536,"volume":698,"rsi_14":39.6,"sma_20":15243.5,"sma_60":15617.5,"sma_120":15456.25},{"date":"2026-05-26","open":14585,"high":14861,"low":14211,"close":14289,"volume":707,"rsi_14":38.81,"sma_20":15149.5,"sma_60":15588.83,"sma_120":15446.5},{"date":"2026-05-27","open":14181,"high":14408,"low":13836,"close":13836,"volume":1327,"rsi_14":39.04,"sma_20":15033.0,"sma_60":15554.17,"sma_120":15433.33},{"date":"2026-05-28","open":13866,"high":14004,"low":13305,"close":13738,"volume":1161,"rsi_14":35.9,"sma_20":14918.0,"sma_60":15515.17,"sma_120":15418.75},{"date":"2026-05-29","open":13462,"high":13728,"low":12733,"close":13177,"volume":1909,"rsi_14":29.76,"sma_20":14780.0,"sma_60":15473.5,"sma_120":15400.08},{"date":"2026-06-01","open":12999,"high":13078,"low":12221,"close":12625,"volume":2506,"rsi_14":28.57,"sma_20":14619.5,"sma_60":15452.17,"sma_120":15377.75},{"date":"2026-06-02","open":12409,"high":12507,"low":11818,"close":12103,"volume":1787,"rsi_14":27.77,"sma_20":14444.5,"sma_60":15399.33,"sma_120":15351.83},{"date":"2026-06-04","open":12103,"high":12527,"low":12103,"close":12290,"volume":778,"rsi_14":24.31,"sma_20":14286.5,"sma_60":15345.0,"sma_120":15327.5},{"date":"2026-06-05","open":12054,"high":12320,"low":11818,"close":12054,"volume":3790,"rsi_14":23.78,"sma_20":14141.0,"sma_60":15296.17,"sma_120":15300.33},{"date":"2026-06-08","open":10931,"high":12054,"low":10931,"close":11621,"volume":1158,"rsi_14":24.31,"sma_20":13964.0,"sma_60":15240.33,"sma_120":15270.92},{"date":"2026-06-09","open":11699,"high":12143,"low":11227,"close":12093,"volume":648,"rsi_14":32.03,"sma_20":13801.5,"sma_60":15193.33,"sma_120":15244.92},{"date":"2026-06-10","open":12212,"high":12684,"low":11729,"close":11946,"volume":746,"rsi_14":33.9,"sma_20":13648.5,"sma_60":15142.67,"sma_120":15218.08},{"date":"2026-06-11","open":11946,"high":13305,"low":11946,"close":13305,"volume":1486,"rsi_14":49.07,"sma_20":13583.0,"sma_60":15113.5,"sma_120":15201.08},{"date":"2026-06-12","open":13679,"high":13787,"low":12448,"close":13393,"volume":984,"rsi_14":40.22,"sma_20":13499.5,"sma_60":15087.67,"sma_120":15185.67},{"date":"2026-06-15","open":13787,"high":13787,"low":13403,"close":13738,"volume":460,"rsi_14":43.01,"sma_20":13439.5,"sma_60":15069.0,"sma_120":15173.58},{"date":"2026-06-16","open":13620,"high":14122,"low":13315,"close":14083,"volume":783,"rsi_14":48.22,"sma_20":13425.0,"sma_60":15052.17,"sma_120":15160.83},{"date":"2026-06-17","open":13738,"high":14299,"low":13699,"close":14289,"volume":652,"rsi_14":82.9,"sma_20":13452.0,"sma_60":14872.33,"sma_120":15089.33},{"date":"2026-06-18","open":14004,"high":14280,"low":14004,"close":14280,"volume":293,"rsi_14":54.95,"sma_20":13468.5,"sma_60":15004.33,"sma_120":15143.33},{"date":"2026-06-19","open":14270,"high":14270,"low":13620,"close":13905,"volume":517,"rsi_14":56.9,"sma_20":13493.0,"sma_60":14968.83,"sma_120":15131.5},{"date":"2026-06-22","open":13886,"high":13945,"low":13472,"close":13886,"volume":272,"rsi_14":63.28,"sma_20":13464.0,"sma_60":14946.17,"sma_120":15119.67},{"date":"2026-06-23","open":13610,"high":13827,"low":13177,"close":13393,"volume":452,"rsi_14":63.67,"sma_20":13406.0,"sma_60":14911.5,"sma_120":15102.58},{"date":"2026-06-24","open":13364,"high":13364,"low":12999,"close":13285,"volume":47,"rsi_14":60.72,"sma_20":13355.0,"sma_60":14873.83,"sma_120":15085.5},{"date":"2026-06-25","open":13275,"high":13492,"low":12802,"close":12980,"volume":1930,"rsi_14":59.83,"sma_20":13311.5,"sma_60":14825.5,"sma_120":15065.92},{"date":"2026-06-26","open":12578,"high":13063,"low":12510,"close":12714,"volume":701,"rsi_14":64.56,"sma_20":13268.5,"sma_60":14778.0,"sma_120":15043.83},{"date":"2026-06-29","open":12704,"high":14289,"low":12704,"close":13768,"volume":2382,"rsi_14":67.56,"sma_20":13298.5,"sma_60":14746.83,"sma_120":15020.33},{"date":"2026-06-30","open":13718,"high":14083,"low":13393,"close":13689,"volume":444,"rsi_14":68.55,"sma_20":13352.5,"sma_60":14708.83,"sma_120":15003.25},{"date":"2026-07-01","open":13689,"high":14270,"low":13541,"close":13925,"volume":463,"rsi_14":58.68,"sma_20":13445.0,"sma_60":14683.17,"sma_120":14989.25},{"date":"2026-07-02","open":13551,"high":13964,"low":13305,"close":13866,"volume":491,"rsi_14":56.67,"sma_20":13525.0,"sma_60":14646.17,"sma_120":14976.17},{"date":"2026-07-03","open":14230,"high":14230,"low":13246,"close":13777,"volume":341,"rsi_14":50.6,"sma_20":13612.5,"sma_60":14610.67,"sma_120":14963.17},{"date":"2026-07-06","open":13787,"high":13787,"low":13118,"close":13541,"volume":331,"rsi_14":41.49,"sma_20":13710.0,"sma_60":14572.33,"sma_120":14947.67},{"date":"2026-07-07","open":13551,"high":13945,"low":13502,"close":13758,"volume":143,"rsi_14":41.67,"sma_20":13794.5,"sma_60":14524.17,"sma_120":14935.5},{"date":"2026-07-08","open":13748,"high":13758,"low":12517,"close":13443,"volume":1854,"rsi_14":38.03,"sma_20":13870.5,"sma_60":14482.83,"sma_120":14921.58},{"date":"2026-07-09","open":13433,"high":13640,"low":12901,"close":13196,"volume":762,"rsi_14":39.47,"sma_20":13865.0,"sma_60":14439.33,"sma_120":14908.08},{"date":"2026-07-10","open":13196,"high":13423,"low":12970,"close":13374,"volume":259,"rsi_14":42.74,"sma_20":13864.0,"sma_60":14405.33,"sma_120":14897.92},{"date":"2026-07-13","open":13285,"high":13285,"low":12753,"close":12753,"volume":319,"rsi_14":41.24,"sma_20":13814.0,"sma_60":14352.33,"sma_120":14882.58},{"date":"2026-07-14","open":12743,"high":12743,"low":11818,"close":12202,"volume":455,"rsi_14":36.78,"sma_20":13718.5,"sma_60":14288.83,"sma_120":14865.42},{"date":"2026-07-15","open":12202,"high":12359,"low":11650,"close":12143,"volume":319,"rsi_14":39.13,"sma_20":13609.5,"sma_60":14228.17,"sma_120":14847.33},{"date":"2026-07-16","open":12143,"high":12280,"low":11640,"close":12044,"volume":305,"rsi_14":39.03,"sma_20":13496.0,"sma_60":14166.33,"sma_120":14826.0},{"date":"2026-07-20","open":12034,"high":12034,"low":11818,"close":11956,"volume":32,"rsi_14":20.51,"sma_20":13397.0,"sma_60":14098.0,"sma_120":14804.0},{"date":"2026-07-21","open":11621,"high":12103,"low":11621,"close":12103,"volume":537,"rsi_14":24.76,"sma_20":13306.5,"sma_60":14031.17,"sma_120":14784.08},{"date":"2026-07-22","open":12034,"high":12182,"low":11857,"close":12123,"volume":91,"rsi_14":19.19,"sma_20":13242.0,"sma_60":13963.83,"sma_120":14765.17},{"date":"2026-07-23","open":12212,"high":12212,"low":12113,"close":12133,"volume":354,"rsi_14":19.86,"sma_20":13183.5,"sma_60":13896.0,"sma_120":14745.0},{"date":"2026-07-24","open":12300,"high":12300,"low":10931,"close":11956,"volume":412,"rsi_14":19.27,"sma_20":13131.5,"sma_60":13825.33,"sma_120":14724.83},{"date":"2026-07-27","open":11956,"high":12182,"low":11956,"close":11985,"volume":18,"rsi_14":21.79,"sma_20":13085.5,"sma_60":13757.33,"sma_120":14705.5},{"date":"2026-07-28","open":11650,"high":11985,"low":11414,"close":11936,"volume":181,"rsi_14":14.83,"sma_20":12992.5,"sma_60":13690.33,"sma_120":14685.33},{"date":"2026-07-29","open":11936,"high":12300,"low":11690,"close":12221,"volume":216,"rsi_14":26.15,"sma_20":12918.0,"sma_60":13630.0,"sma_120":14669.58},{"date":"2026-07-30","open":11818,"high":12261,"low":11778,"close":12172,"volume":83,"rsi_14":28.33,"sma_20":12829.0,"sma_60":13572.83,"sma_120":14652.42},{"date":"2026-07-31","open":12300,"high":12389,"low":12015,"close":12369,"volume":331,"rsi_14":28.93,"sma_20":12753.0,"sma_60":13521.5,"sma_120":14638.33},{"date":"2026-08-03","open":12369,"high":12369,"low":11473,"close":12251,"volume":91,"rsi_14":36.65,"sma_20":12675.5,"sma_60":13476.33,"sma_120":14619.58},{"date":"2026-08-04","open":12320,"high":12793,"low":12320,"close":12497,"volume":91,"rsi_14":59.38,"sma_20":12622.5,"sma_60":13432.17,"sma_120":14603.92},{"date":"2026-08-05","open":12221,"high":12497,"low":12221,"close":12477,"volume":29,"rsi_14":60.9,"sma_20":12557.5,"sma_60":13384.5,"sma_120":14580.75},{"date":"2026-08-06","open":12704,"high":13039,"low":12586,"close":12930,"volume":509,"rsi_14":73.44,"sma_20":12531.5,"sma_60":13350.17,"sma_120":14562.92},{"date":"2026-08-07","open":12753,"high":12930,"low":12724,"close":12930,"volume":12,"rsi_14":77.05,"sma_20":12518.0,"sma_60":13322.0,"sma_120":14545.25},{"date":"2026-08-10","open":12911,"high":13068,"low":12212,"close":13019,"volume":626,"rsi_14":76.27,"sma_20":12500.0,"sma_60":13287.83,"sma_120":14525.75},{"date":"2026-08-11","open":12999,"high":12999,"low":12793,"close":12940,"volume":282,"rsi_14":72.68,"sma_20":12509.5,"sma_60":13254.33,"sma_120":14506.92},{"date":"2026-08-12","open":13846,"high":14831,"low":12940,"close":13029,"volume":35183,"rsi_14":73.82,"sma_20":12551.5,"sma_60":13231.67,"sma_120":14489.33},{"date":"2026-08-13","open":13058,"high":14083,"low":12901,"close":13364,"volume":2645,"rsi_14":84.54,"sma_20":12613.5,"sma_60":13219.5,"sma_120":14473.5},{"date":"2026-08-14","open":13393,"high":13659,"low":13039,"close":13620,"volume":628,"rsi_14":86.09,"sma_20":12693.5,"sma_60":13219.33,"sma_120":14459.25},{"date":"2026-08-18","open":13620,"high":13620,"low":13157,"close":13423,"volume":838,"rsi_14":80.82,"sma_20":12768.0,"sma_60":13219.33,"sma_120":14441.83},{"date":"2026-08-19","open":13423,"high":13492,"low":13137,"close":13354,"volume":355,"rsi_14":75.78,"sma_20":12831.5,"sma_60":13200.67,"sma_120":14422.58},{"date":"2026-08-20","open":13590,"high":13590,"low":12950,"close":13393,"volume":471,"rsi_14":77.93,"sma_20":12896.0,"sma_60":13181.33,"sma_120":14399.42},{"date":"2026-08-21","open":13058,"high":13354,"low":12704,"close":13344,"volume":1378,"rsi_14":72.86,"sma_20":12956.0,"sma_60":13164.83,"sma_120":14376.83},{"date":"2026-08-24","open":13590,"high":13590,"low":13049,"close":13344,"volume":97,"rsi_14":78.46,"sma_20":13028.0,"sma_60":13157.0,"sma_120":14355.58},{"date":"2026-08-25","open":13098,"high":13295,"low":12940,"close":13118,"volume":424,"rsi_14":66.32,"sma_20":13085.5,"sma_60":13146.5,"sma_120":14330.83},{"date":"2026-08-26","open":13344,"high":13344,"low":12822,"close":12999,"volume":277,"rsi_14":63.05,"sma_20":13139.5,"sma_60":13143.5,"sma_120":14308.5},{"date":"2026-08-27","open":13295,"high":13295,"low":12832,"close":12999,"volume":138,"rsi_14":52.23,"sma_20":13179.0,"sma_60":13149.83,"sma_120":14301.0},{"date":"2026-08-28","open":12990,"high":12990,"low":12802,"close":12812,"volume":206,"rsi_14":46.59,"sma_20":13211.5,"sma_60":13161.83,"sma_120":14280.58},{"date":"2026-08-31","open":12605,"high":13541,"low":12359,"close":12773,"volume":2773,"rsi_14":42.69,"sma_20":13232.0,"sma_60":13170.0,"sma_120":14257.5},{"date":"2026-09-01","open":12763,"high":12862,"low":12359,"close":12645,"volume":147,"rsi_14":41.48,"sma_20":13252.0,"sma_60":13180.0,"sma_120":14238.08},{"date":"2026-09-02","open":12645,"high":12999,"low":12645,"close":12960,"volume":41,"rsi_14":48.24,"sma_20":13275.5,"sma_60":13202.67,"sma_120":14221.5},{"date":"2026-09-03","open":13020,"high":13550,"low":12810,"close":13520,"volume":246,"rsi_14":48.76,"sma_20":13318.0,"sma_60":13223.33,"sma_120":14208.33},{"date":"2026-09-04","open":13530,"high":13750,"low":12620,"close":13180,"volume":2251,"rsi_14":34.45,"sma_20":13320.5,"sma_60":13240.83,"sma_120":14191.75},{"date":"2026-09-07","open":13100,"high":13170,"low":13000,"close":13120,"volume":113,"rsi_14":36.92,"sma_20":13320.0,"sma_60":13234.33,"sma_120":14173.92},{"date":"2026-09-08","open":13120,"high":13120,"low":13010,"close":13120,"volume":86,"rsi_14":38.3,"sma_20":13315.0,"sma_60":13226.33,"sma_120":14157.0},{"date":"2026-09-09","open":13120,"high":13120,"low":12860,"close":13100,"volume":119,"rsi_14":36.56,"sma_20":13313.0,"sma_60":13212.17,"sma_120":14140.58},{"date":"2026-09-10","open":13100,"high":13800,"low":12720,"close":13600,"volume":517,"rsi_14":51.08,"sma_20":13331.5,"sma_60":13200.5,"sma_120":14126.33},{"date":"2026-09-11","open":13430,"high":13580,"low":13100,"close":13550,"volume":71,"rsi_14":50.0,"sma_20":13330.5,"sma_60":13184.5,"sma_120":14110.08},{"date":"2026-09-14","open":13550,"high":13980,"low":13380,"close":13840,"volume":52,"rsi_14":60.74,"sma_20":13331.0,"sma_60":13173.5,"sma_120":14088.92},{"date":"2026-09-15","open":13400,"high":13940,"low":13250,"close":13880,"volume":88,"rsi_14":64.53,"sma_20":13343.5,"sma_60":13169.5,"sma_120":14069.17},{"date":"2026-09-16","open":13480,"high":13740,"low":13110,"close":13560,"volume":308,"rsi_14":56.77,"sma_20":13343.5,"sma_60":13160.5,"sma_120":14053.33},{"date":"2026-09-17","open":13350,"high":13350,"low":12550,"close":13300,"volume":36,"rsi_14":55.31,"sma_20":13328.5,"sma_60":13155.5,"sma_120":14033.5},{"date":"2026-09-18","open":13100,"high":14300,"low":13000,"close":13590,"volume":213,"rsi_14":60.4,"sma_20":13330.5,"sma_60":13157.17,"sma_120":14015.5},{"date":"2026-09-21","open":13070,"high":14080,"low":13070,"close":13880,"volume":215,"rsi_14":66.56,"sma_20":13347.0,"sma_60":13168.83,"sma_120":13997.17},{"date":"2026-09-22","open":13100,"high":13890,"low":12920,"close":13020,"volume":188,"rsi_14":48.1,"sma_20":13332.0,"sma_60":13167.67,"sma_120":13972.83},{"date":"2026-09-23","open":13320,"high":13640,"low":13000,"close":13640,"volume":192,"rsi_14":51.52,"sma_20":13354.0,"sma_60":13162.0,"sma_120":13954.42},{"date":"2026-09-28","open":13500,"high":13500,"low":13110,"close":13420,"volume":89,"rsi_14":53.14,"sma_20":13365.0,"sma_60":13154.0,"sma_120":13931.42},{"date":"2026-09-29","open":13200,"high":13390,"low":13020,"close":13200,"volume":222,"rsi_14":51.01,"sma_20":13374.5,"sma_60":13138.33,"sma_120":13910.75},{"date":"2026-09-30","open":13000,"high":13240,"low":12820,"close":13130,"volume":211,"rsi_14":50.12,"sma_20":13382.5,"sma_60":13122.5,"sma_120":13884.33},{"date":"2026-10-01","open":12380,"high":13000,"low":12270,"close":12590,"volume":3180,"rsi_14":44.42,"sma_20":13370.0,"sma_60":13099.17,"sma_120":13854.92},{"date":"2026-10-02","open":12490,"high":12500,"low":12390,"close":12490,"volume":525,"rsi_14":36.69,"sma_20":13336.5,"sma_60":13078.17,"sma_120":13825.25},{"date":"2026-10-06","open":12520,"high":12600,"low":11900,"close":12490,"volume":176,"rsi_14":37.14,"sma_20":13285.0,"sma_60":13053.5,"sma_120":13788.83},{"date":"2026-10-07","open":12100,"high":12390,"low":11970,"close":12380,"volume":109,"rsi_14":31.47,"sma_20":13245.0,"sma_60":13032.33,"sma_120":13757.58},{"date":"2026-10-08","open":12380,"high":12380,"low":11810,"close":11960,"volume":845,"rsi_14":27.78,"sma_20":13187.0,"sma_60":13008.33,"sma_120":13723.83},{"date":"2026-10-12","open":11960,"high":12420,"low":11960,"close":12250,"volume":275,"rsi_14":34.73,"sma_20":13143.5,"sma_60":12986.17,"sma_120":13695.75},{"date":"2026-10-13","open":12260,"high":12260,"low":11780,"close":12090,"volume":2474,"rsi_14":35.56,"sma_20":13093.0,"sma_60":12971.83,"sma_120":13662.08},{"date":"2026-10-14","open":12340,"high":12340,"low":12200,"close":12200,"volume":6,"rsi_14":32.67,"sma_20":13023.0,"sma_60":12968.67,"sma_120":13628.75},{"date":"2026-10-15","open":11790,"high":12140,"low":11500,"close":11620,"volume":380,"rsi_14":23.72,"sma_20":12926.5,"sma_60":12956.83,"sma_120":13592.5},{"date":"2026-10-16","open":11850,"high":12490,"low":11120,"close":11930,"volume":1085,"rsi_14":35.47,"sma_20":12831.0,"sma_60":12951.83,"sma_120":13559.08},{"date":"2026-10-19","open":11930,"high":12100,"low":11850,"close":12100,"volume":98,"rsi_14":26.67,"sma_20":12742.0,"sma_60":12951.17,"sma_120":13524.58},{"date":"2026-10-20","open":12240,"high":12240,"low":11700,"close":12180,"volume":225,"rsi_14":30.38,"sma_20":12673.0,"sma_60":12949.33,"sma_120":13490.25},{"date":"2026-10-21","open":12180,"high":12180,"low":12180,"close":12180,"volume":4,"rsi_14":32.65,"sma_20":12617.0,"sma_60":12947.17,"sma_120":13455.5},{"date":"2026-10-22","open":11800,"high":12340,"low":11660,"close":11810,"volume":205,"rsi_14":29.63,"sma_20":12528.0,"sma_60":12938.67,"sma_120":13417.33},{"date":"2026-10-23","open":11990,"high":11990,"low":11690,"close":11960,"volume":404,"rsi_14":38.95,"sma_20":12432.0,"sma_60":12935.67,"sma_120":13380.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.13,"ttm_eps":null,"close":21745.752},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.91,"ttm_eps":null,"close":15812.7656},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.52,"pbr":0.7,"ttm_eps":null,"close":15877.7051},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.27,"pbr":0.65,"ttm_eps":null,"close":13838.3672},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.19,"pbr":0.74,"ttm_eps":null,"close":15702.9043},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.09,"pbr":0.68,"ttm_eps":null,"close":14828.9033},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.56,"ttm_eps":null,"close":14746.4951},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.59,"ttm_eps":null,"close":15609.1182},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.36,"pbr":0.5,"ttm_eps":null,"close":13688.7539}],"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":"코오롱글로벌우","phase":"above-fold","symbol_resolved":true}