{"status":"ok","report":{"price_analysis":{"current":9990.0,"change_1d":-2.6,"change_7d":1.8,"change_30d":-8.5,"high_30d":11250.0,"low_30d":8660.0,"position_in_range":51.0,"support":8919.0,"resistance":10991.0},"summary":"디오(039840)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1352.70억. 현재가 10,080원, 전일 대비 -1.8%, 30일 -8.5%. PER 6.2배 / ROE 2.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 4.80만, 기관 순매수 4768.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 2.7%입니다. 시가총액 1352.70억. 매출 1744.45억, 영업이익 141.10억.","grade":"C","comment":"PER 6.18배, ROE 2.71%","per":6.13,"pbr":0.72,"roe":2.71,"eps":1630.36,"revenue":174445476281.0,"operating_income":14110307020.0,"net_income":22103872224.0,"market_cap":134062693110,"profit_margin":12.67,"roa":1.54,"operating_margin":8.09,"gross_margin":65.15,"debt_ratio":0.762314177361594,"total_assets":327432470288.0,"total_equity":185796876910.0,"total_debt":141635593378.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.8로 중립 구간입니다. MACD(-164.83)가 시그널선(-324.79)을 상회합니다(골든크로스). SMA20 9709, SMA60 10946 — 혼조세입니다. 볼린저밴드 8876~10542 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.78688524590164,"macd":-164.83278205579518,"macd_signal":-324.7862935963038,"sma_20":9709.0,"sma_60":10946.5,"bb_upper":10542.16024869169,"bb_lower":8875.83975130831,"atr_14":599.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.80만, 기관 순매수 4768.00. 30일 누적: 외국인 -10.40만, 기관 6728.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":47979.0,"institutional_flow":4768.0,"data":[{"date":"2026-10-22","foreign_net":-8129.0,"institution_net":11.0,"retail_net":8118.0},{"date":"2026-10-21","foreign_net":19999.0,"institution_net":-280.0,"retail_net":-19719.0},{"date":"2026-10-20","foreign_net":24829.0,"institution_net":3161.0,"retail_net":-27990.0},{"date":"2026-10-19","foreign_net":5251.0,"institution_net":1115.0,"retail_net":-6366.0},{"date":"2026-10-16","foreign_net":6029.0,"institution_net":761.0,"retail_net":-6790.0},{"date":"2026-10-15","foreign_net":7700.0,"institution_net":17.0,"retail_net":-7717.0},{"date":"2026-10-14","foreign_net":-10548.0,"institution_net":63.0,"retail_net":10485.0},{"date":"2026-10-13","foreign_net":6817.0,"institution_net":-64.0,"retail_net":-6753.0},{"date":"2026-10-12","foreign_net":-94663.0,"institution_net":-2.0,"retail_net":94665.0},{"date":"2026-10-08","foreign_net":-7544.0,"institution_net":2.0,"retail_net":7542.0},{"date":"2026-10-07","foreign_net":-8747.0,"institution_net":7.0,"retail_net":8740.0},{"date":"2026-10-06","foreign_net":-7883.0,"institution_net":-55.0,"retail_net":7938.0},{"date":"2026-10-02","foreign_net":-37332.0,"institution_net":23.0,"retail_net":37309.0},{"date":"2026-10-01","foreign_net":2158.0,"institution_net":25.0,"retail_net":-2183.0},{"date":"2026-09-30","foreign_net":2663.0,"institution_net":1.0,"retail_net":-2664.0},{"date":"2026-09-29","foreign_net":-886.0,"institution_net":-23.0,"retail_net":909.0},{"date":"2026-09-28","foreign_net":15429.0,"institution_net":41.0,"retail_net":-15470.0},{"date":"2026-09-23","foreign_net":-5199.0,"institution_net":22.0,"retail_net":5177.0},{"date":"2026-09-22","foreign_net":-6325.0,"institution_net":6921.0,"retail_net":-596.0},{"date":"2026-09-21","foreign_net":2513.0,"institution_net":31.0,"retail_net":-2544.0},{"date":"2026-09-18","foreign_net":-722.0,"institution_net":-39.0,"retail_net":761.0},{"date":"2026-09-17","foreign_net":347.0,"institution_net":0.0,"retail_net":-347.0},{"date":"2026-09-16","foreign_net":8759.0,"institution_net":-1096.0,"retail_net":-7663.0},{"date":"2026-09-15","foreign_net":-11619.0,"institution_net":-849.0,"retail_net":12468.0},{"date":"2026-09-14","foreign_net":-5078.0,"institution_net":-384.0,"retail_net":5462.0},{"date":"2026-09-11","foreign_net":1227.0,"institution_net":-1290.0,"retail_net":63.0},{"date":"2026-09-10","foreign_net":-1998.0,"institution_net":1.0,"retail_net":1997.0},{"date":"2026-09-09","foreign_net":-3706.0,"institution_net":-659.0,"retail_net":4365.0},{"date":"2026-09-08","foreign_net":-5820.0,"institution_net":-4.0,"retail_net":5824.0},{"date":"2026-09-07","foreign_net":8435.0,"institution_net":-729.0,"retail_net":-7706.0}],"periods":{"d1":{"foreign_net":-8129.0,"institution_net":11.0,"retail_net":8118.0},"d3":{"foreign_net":36699.0,"institution_net":2892.0,"retail_net":-39591.0},"d7":{"foreign_net":45131.0,"institution_net":4848.0,"retail_net":-49979.0},"d14":{"foreign_net":-102063.0,"institution_net":4784.0,"retail_net":97279.0},"d30":{"foreign_net":-104043.0,"institution_net":6728.0,"retail_net":97315.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +8.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.8,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.6,"unit":"%","percentile":59,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":57.8,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.3x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.34,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.8%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.76,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":65.15,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":8.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.13,"current_pbr":0.72,"per_5y_high":38.48,"per_5y_low":7.62,"per_5y_avg":24.31,"per_percentile":0.0,"pbr_5y_high":2.08,"pbr_5y_low":1.53,"pbr_5y_avg":1.91,"pbr_percentile":0.0,"per_5y_median":26.83,"pbr_5y_median":1.97,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.01},{"quarter":"2024-Q3","per":null,"pbr":1.75},{"quarter":"2024-Q4","per":null,"pbr":1.81},{"quarter":"2025-Q1","per":null,"pbr":1.93},{"quarter":"2025-Q2","per":null,"pbr":2.08},{"quarter":"2025-Q3","per":38.48,"pbr":2.05},{"quarter":"2025-Q4","per":null,"pbr":2.02},{"quarter":"2026-Q1","per":26.83,"pbr":1.97},{"quarter":"2026-Q2","per":7.62,"pbr":1.53},{"quarter":"현재","per":6.13,"pbr":0.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":19090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":16350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":17190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":17990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":38.48,"eps":453.5,"close":17450.0,"source":"reported"},{"date":"2025-10","per":37.05,"eps":453.5,"close":16800.0,"source":"reported"},{"date":"2025-11","per":37.38,"eps":453.5,"close":16950.0,"source":"reported"},{"date":"2026-03","per":26.83,"eps":607.46,"close":16300.0,"source":"reported"},{"date":"2026-04","per":28.41,"eps":607.46,"close":17260.0,"source":"reported"},{"date":"2026-05","per":24.5,"eps":607.46,"close":14880.0,"source":"reported"},{"date":"2026-06","per":7.62,"eps":1630.36,"close":12430.0,"source":"reported"},{"date":"2026-07","per":7.45,"eps":1630.36,"close":12150.0,"source":"reported"},{"date":"2026-08","per":6.85,"eps":1630.36,"close":11160.0,"source":"reported"},{"date":"2026-09","per":5.83,"eps":1630.36,"close":9500.0,"source":"reported"},{"date":"2026-10","per":6.13,"eps":1630.36,"close":10000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.59,"std":13.3,"upper_1sd":33.89,"lower_1sd":7.3,"current":6.13,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:49:55.305785+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02709461749692658,"dividend_yield":null,"eps":358.0,"revenue":44949617767.0,"operating_income":4407797260.0,"net_income":5034095312.0,"market_cap":null,"profit_margin":0.11199417396816681,"operating_margin":0.09806083964602715,"roa":0.015374453570753559,"gross_margin":0.6514968338284601,"total_equity":185796876910.0,"total_assets":327432470288.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.19,"roe":0.0508755712332831,"dividend_yield":null,"eps":717.74,"revenue":41322557369.0,"operating_income":4136197077.0,"net_income":9629088457.0,"market_cap":228700000000.0,"profit_margin":0.23302256854566555,"operating_margin":0.10009537986879187,"roa":0.029362478577253603,"gross_margin":0.6568551152974503,"total_equity":189267426853.0,"total_assets":327938543460.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007950932085073494,"dividend_yield":null,"eps":113.6,"revenue":46724518544.0,"operating_income":1411085314.0,"net_income":1524059684.0,"market_cap":null,"profit_margin":0.03261798583467069,"operating_margin":0.030200103884884238,"roa":0.004639906886535586,"gross_margin":0.6645477300907852,"total_equity":191683147044.0,"total_assets":328467730338.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03037577362024247,"dividend_yield":null,"eps":441.02,"revenue":41448782601.0,"operating_income":4155227369.0,"net_income":5916628771.0,"market_cap":null,"profit_margin":0.14274553798010112,"operating_margin":0.10024968426695723,"roa":0.01780344035875781,"gross_margin":0.6640064591507687,"total_equity":194781171501.0,"total_assets":332330642380.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04509813767064429,"dividend_yield":null,"eps":-664.9,"revenue":40099205051.0,"operating_income":3020388364.0,"net_income":-8920229976.0,"market_cap":null,"profit_margin":-0.22245403530206756,"operating_margin":0.075322898799578,"roa":-0.026747505376813346,"gross_margin":0.6900052205226945,"total_equity":197795972001.0,"total_assets":333497642129.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0005697919278042484,"dividend_yield":null,"eps":8.65,"revenue":35805324096.0,"operating_income":1518096793.0,"net_income":116086057.0,"market_cap":null,"profit_margin":0.0032421451259246827,"operating_margin":0.042398632922012694,"roa":0.00033944668652995244,"gross_margin":0.6698696147727226,"total_equity":203734120010.0,"total_assets":341986125087.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04395404332577077,"dividend_yield":null,"eps":668.73,"revenue":37800943540.0,"operating_income":347850403.0,"net_income":8971628132.0,"market_cap":null,"profit_margin":0.23733873527538937,"operating_margin":0.009202161915136153,"roa":0.026131205960911563,"gross_margin":0.643276368016289,"total_equity":204113830109.0,"total_assets":343330045518.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03357385713129137,"dividend_yield":null,"eps":-533.4,"revenue":31345869246.0,"operating_income":421184377.0,"net_income":-7155961525.0,"market_cap":null,"profit_margin":-0.22829041583886406,"operating_margin":0.013436678807487425,"roa":-0.020512387499919207,"gross_margin":0.656489087142669,"total_equity":213140882116.0,"total_assets":348860488572.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.21744294876025053,"dividend_yield":null,"eps":-3528.84,"revenue":15539529366.0,"operating_income":-47147141276.0,"net_income":-47342298119.0,"market_cap":null,"profit_margin":-3.046572196876403,"operating_margin":-3.034013461125564,"roa":-0.13281480188379136,"gross_margin":0.26111689829409984,"total_equity":217722848172.0,"total_assets":356453478434.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021311253817688613,"dividend_yield":null,"eps":313.55,"revenue":34963530906.0,"operating_income":5642725686.0,"net_income":4206476858.0,"market_cap":null,"profit_margin":0.12031041342217921,"operating_margin":0.1613888969386575,"roa":0.011454040310180182,"gross_margin":0.710548303224624,"total_equity":197382889528.0,"total_assets":367248302266.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07362400215398142,"dividend_yield":null,"eps":-1066.99,"revenue":30711394183.0,"operating_income":-5970093254.0,"net_income":-14314508634.0,"market_cap":null,"profit_margin":-0.4660976492536982,"operating_margin":-0.1943934299571684,"roa":-0.03893696434722501,"gross_margin":0.6432120544020956,"total_equity":194427200576.0,"total_assets":367632887514.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016663204458947298,"dividend_yield":null,"eps":257.47,"revenue":40047838728.0,"operating_income":6511949547.0,"net_income":3454157421.0,"market_cap":null,"profit_margin":0.08625078233210567,"operating_margin":0.1626042691399244,"roa":0.008914301069883399,"gross_margin":0.7425868740129431,"total_equity":207292506643.0,"total_assets":387484940650.0}],"current_price":9990.0,"change_pct":-2.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":47300.0},{"date":"2016-10-25","close":45100.0},{"date":"2016-10-26","close":43600.0},{"date":"2016-10-27","close":46950.0},{"date":"2016-10-28","close":45750.0},{"date":"2016-10-31","close":45650.0},{"date":"2016-11-01","close":44600.0},{"date":"2016-11-02","close":42900.0},{"date":"2016-11-03","close":42900.0},{"date":"2016-11-04","close":41950.0},{"date":"2016-11-07","close":43750.0},{"date":"2016-11-08","close":43800.0},{"date":"2016-11-09","close":43050.0},{"date":"2016-11-10","close":44700.0},{"date":"2016-11-11","close":44350.0},{"date":"2016-11-14","close":43500.0},{"date":"2016-11-15","close":42100.0},{"date":"2016-11-16","close":43550.0},{"date":"2016-11-17","close":42950.0},{"date":"2016-11-18","close":42150.0},{"date":"2016-11-21","close":42100.0},{"date":"2016-11-22","close":42000.0},{"date":"2016-11-23","close":39700.0},{"date":"2016-11-24","close":41750.0},{"date":"2016-11-25","close":41800.0},{"date":"2016-11-28","close":41800.0},{"date":"2016-11-29","close":41400.0},{"date":"2016-11-30","close":40600.0},{"date":"2016-12-01","close":40600.0},{"date":"2016-12-02","close":39800.0},{"date":"2016-12-05","close":37600.0},{"date":"2016-12-06","close":38500.0},{"date":"2016-12-07","close":37500.0},{"date":"2016-12-08","close":38300.0},{"date":"2016-12-09","close":41300.0},{"date":"2016-12-12","close":42000.0},{"date":"2016-12-13","close":42450.0},{"date":"2016-12-14","close":42300.0},{"date":"2016-12-15","close":42300.0},{"date":"2016-12-16","close":41650.0},{"date":"2016-12-19","close":40400.0},{"date":"2016-12-20","close":39250.0},{"date":"2016-12-21","close":39050.0},{"date":"2016-12-22","close":38500.0},{"date":"2016-12-23","close":38550.0},{"date":"2016-12-26","close":38000.0},{"date":"2016-12-27","close":37600.0},{"date":"2016-12-28","close":39700.0},{"date":"2016-12-29","close":39550.0},{"date":"2017-01-02","close":39600.0},{"date":"2017-01-03","close":38750.0},{"date":"2017-01-04","close":39200.0},{"date":"2017-01-05","close":39100.0},{"date":"2017-01-06","close":41450.0},{"date":"2017-01-09","close":42250.0},{"date":"2017-01-10","close":41150.0},{"date":"2017-01-11","close":41350.0},{"date":"2017-01-12","close":40200.0},{"date":"2017-01-13","close":40000.0},{"date":"2017-01-16","close":39500.0},{"date":"2017-01-17","close":40050.0},{"date":"2017-01-18","close":40800.0},{"date":"2017-01-19","close":39950.0},{"date":"2017-01-20","close":39500.0},{"date":"2017-01-23","close":37950.0},{"date":"2017-01-24","close":33800.0},{"date":"2017-01-25","close":31550.0},{"date":"2017-01-26","close":32900.0},{"date":"2017-01-31","close":31600.0},{"date":"2017-02-01","close":34100.0},{"date":"2017-02-02","close":34700.0},{"date":"2017-02-03","close":34000.0},{"date":"2017-02-06","close":33100.0},{"date":"2017-02-07","close":34350.0},{"date":"2017-02-08","close":34000.0},{"date":"2017-02-09","close":34350.0},{"date":"2017-02-10","close":34300.0},{"date":"2017-02-13","close":34600.0},{"date":"2017-02-14","close":32450.0},{"date":"2017-02-15","close":32450.0},{"date":"2017-02-16","close":30000.0},{"date":"2017-02-17","close":29800.0},{"date":"2017-02-20","close":29900.0},{"date":"2017-02-21","close":28500.0},{"date":"2017-02-22","close":27850.0},{"date":"2017-02-23","close":29700.0},{"date":"2017-02-24","close":29950.0},{"date":"2017-02-27","close":29050.0},{"date":"2017-02-28","close":28950.0},{"date":"2017-03-02","close":28100.0},{"date":"2017-03-03","close":28100.0},{"date":"2017-03-06","close":28800.0},{"date":"2017-03-07","close":29300.0},{"date":"2017-03-08","close":28800.0},{"date":"2017-03-09","close":28750.0},{"date":"2017-03-10","close":28750.0},{"date":"2017-03-13","close":28900.0},{"date":"2017-03-14","close":28050.0},{"date":"2017-03-15","close":28550.0},{"date":"2017-03-16","close":28450.0},{"date":"2017-03-17","close":28200.0},{"date":"2017-03-20","close":27500.0},{"date":"2017-03-21","close":27800.0},{"date":"2017-03-22","close":28300.0},{"date":"2017-03-23","close":28900.0},{"date":"2017-03-24","close":28150.0},{"date":"2017-03-27","close":28500.0},{"date":"2017-03-28","close":29000.0},{"date":"2017-03-29","close":29200.0},{"date":"2017-03-30","close":29000.0},{"date":"2017-03-31","close":32100.0},{"date":"2017-04-03","close":32100.0},{"date":"2017-04-04","close":33700.0},{"date":"2017-04-05","close":33800.0},{"date":"2017-04-06","close":34000.0},{"date":"2017-04-07","close":33550.0},{"date":"2017-04-10","close":33000.0},{"date":"2017-04-11","close":32850.0},{"date":"2017-04-12","close":33500.0},{"date":"2017-04-13","close":33600.0},{"date":"2017-04-14","close":32950.0},{"date":"2017-04-17","close":34250.0},{"date":"2017-04-18","close":35300.0},{"date":"2017-04-19","close":36950.0},{"date":"2017-04-20","close":36600.0},{"date":"2017-04-21","close":37700.0},{"date":"2017-04-24","close":36850.0},{"date":"2017-04-25","close":36100.0},{"date":"2017-04-26","close":36250.0},{"date":"2017-04-27","close":36450.0},{"date":"2017-04-28","close":35200.0},{"date":"2017-05-02","close":34600.0},{"date":"2017-05-04","close":36000.0},{"date":"2017-05-08","close":37100.0},{"date":"2017-05-10","close":36400.0},{"date":"2017-05-11","close":36450.0},{"date":"2017-05-12","close":35850.0},{"date":"2017-05-15","close":35350.0},{"date":"2017-05-16","close":34700.0},{"date":"2017-05-17","close":34200.0},{"date":"2017-05-18","close":32900.0},{"date":"2017-05-19","close":34900.0},{"date":"2017-05-22","close":34250.0},{"date":"2017-05-23","close":33900.0},{"date":"2017-05-24","close":34650.0},{"date":"2017-05-25","close":34900.0},{"date":"2017-05-26","close":34700.0},{"date":"2017-05-29","close":35250.0},{"date":"2017-05-30","close":36300.0},{"date":"2017-05-31","close":36350.0},{"date":"2017-06-01","close":36700.0},{"date":"2017-06-02","close":36250.0},{"date":"2017-06-05","close":36600.0},{"date":"2017-06-07","close":36400.0},{"date":"2017-06-08","close":36200.0},{"date":"2017-06-09","close":36200.0},{"date":"2017-06-12","close":35150.0},{"date":"2017-06-13","close":34600.0},{"date":"2017-06-14","close":33700.0},{"date":"2017-06-15","close":34000.0},{"date":"2017-06-16","close":34150.0},{"date":"2017-06-19","close":33850.0},{"date":"2017-06-20","close":32800.0},{"date":"2017-06-21","close":32750.0},{"date":"2017-06-22","close":32000.0},{"date":"2017-06-23","close":32600.0},{"date":"2017-06-26","close":33200.0},{"date":"2017-06-27","close":33250.0},{"date":"2017-06-28","close":32550.0},{"date":"2017-06-29","close":33650.0},{"date":"2017-06-30","close":33000.0},{"date":"2017-07-03","close":33050.0},{"date":"2017-07-04","close":33800.0},{"date":"2017-07-05","close":34300.0},{"date":"2017-07-06","close":34500.0},{"date":"2017-07-07","close":34450.0},{"date":"2017-07-10","close":33800.0},{"date":"2017-07-11","close":33300.0},{"date":"2017-07-12","close":33250.0},{"date":"2017-07-13","close":33950.0},{"date":"2017-07-14","close":36250.0},{"date":"2017-07-17","close":36500.0},{"date":"2017-07-18","close":36050.0},{"date":"2017-07-19","close":36700.0},{"date":"2017-07-20","close":39000.0},{"date":"2017-07-21","close":37850.0},{"date":"2017-07-24","close":38350.0},{"date":"2017-07-25","close":36900.0},{"date":"2017-07-26","close":36150.0},{"date":"2017-07-27","close":36300.0},{"date":"2017-07-28","close":34750.0},{"date":"2017-07-31","close":34950.0},{"date":"2017-08-01","close":35800.0},{"date":"2017-08-02","close":34950.0},{"date":"2017-08-03","close":33800.0},{"date":"2017-08-04","close":34150.0},{"date":"2017-08-07","close":33800.0},{"date":"2017-08-08","close":33700.0},{"date":"2017-08-09","close":33000.0},{"date":"2017-08-10","close":35000.0},{"date":"2017-08-11","close":33900.0},{"date":"2017-08-14","close":33100.0},{"date":"2017-08-16","close":33500.0},{"date":"2017-08-17","close":35000.0},{"date":"2017-08-18","close":35550.0},{"date":"2017-08-21","close":34200.0},{"date":"2017-08-22","close":33600.0},{"date":"2017-08-23","close":33300.0},{"date":"2017-08-24","close":33600.0},{"date":"2017-08-25","close":33300.0},{"date":"2017-08-28","close":34250.0},{"date":"2017-08-29","close":35750.0},{"date":"2017-08-30","close":34650.0},{"date":"2017-08-31","close":34200.0},{"date":"2017-09-01","close":34150.0},{"date":"2017-09-04","close":33350.0},{"date":"2017-09-05","close":33600.0},{"date":"2017-09-06","close":33450.0},{"date":"2017-09-07","close":33250.0},{"date":"2017-09-08","close":33100.0},{"date":"2017-09-11","close":32350.0},{"date":"2017-09-12","close":32600.0},{"date":"2017-09-13","close":31950.0},{"date":"2017-09-14","close":32200.0},{"date":"2017-09-15","close":31950.0},{"date":"2017-09-18","close":31100.0},{"date":"2017-09-19","close":31650.0},{"date":"2017-09-20","close":30950.0},{"date":"2017-09-21","close":29700.0},{"date":"2017-09-22","close":30050.0},{"date":"2017-09-25","close":29450.0},{"date":"2017-09-26","close":29200.0},{"date":"2017-09-27","close":29700.0},{"date":"2017-09-28","close":30100.0},{"date":"2017-09-29","close":30350.0},{"date":"2017-10-10","close":32000.0},{"date":"2017-10-11","close":31800.0},{"date":"2017-10-12","close":31650.0},{"date":"2017-10-13","close":30500.0},{"date":"2017-10-16","close":31300.0},{"date":"2017-10-17","close":31300.0},{"date":"2017-10-18","close":30800.0},{"date":"2017-10-19","close":32300.0},{"date":"2017-10-20","close":32000.0},{"date":"2017-10-23","close":31900.0},{"date":"2017-10-24","close":32400.0},{"date":"2017-10-25","close":32950.0},{"date":"2017-10-26","close":32700.0},{"date":"2017-10-27","close":33250.0},{"date":"2017-10-30","close":33400.0},{"date":"2017-10-31","close":33900.0},{"date":"2017-11-01","close":33950.0},{"date":"2017-11-02","close":33900.0},{"date":"2017-11-03","close":32650.0},{"date":"2017-11-06","close":34200.0},{"date":"2017-11-07","close":34250.0},{"date":"2017-11-08","close":34150.0},{"date":"2017-11-09","close":33850.0},{"date":"2017-11-10","close":34300.0},{"date":"2017-11-13","close":35400.0},{"date":"2017-11-14","close":36950.0},{"date":"2017-11-15","close":38150.0},{"date":"2017-11-16","close":38000.0},{"date":"2017-11-17","close":35600.0},{"date":"2017-11-20","close":35750.0},{"date":"2017-11-21","close":34450.0},{"date":"2017-11-22","close":34100.0},{"date":"2017-11-23","close":34850.0},{"date":"2017-11-24","close":34550.0},{"date":"2017-11-27","close":35250.0},{"date":"2017-11-28","close":34250.0},{"date":"2017-11-29","close":34350.0},{"date":"2017-11-30","close":33200.0},{"date":"2017-12-01","close":33900.0},{"date":"2017-12-04","close":33500.0},{"date":"2017-12-05","close":33100.0},{"date":"2017-12-06","close":33050.0},{"date":"2017-12-07","close":31900.0},{"date":"2017-12-08","close":32000.0},{"date":"2017-12-11","close":34000.0},{"date":"2017-12-12","close":33150.0},{"date":"2017-12-13","close":33650.0},{"date":"2017-12-14","close":33300.0},{"date":"2017-12-15","close":33850.0},{"date":"2017-12-18","close":33250.0},{"date":"2017-12-19","close":33450.0},{"date":"2017-12-20","close":32550.0},{"date":"2017-12-21","close":32150.0},{"date":"2017-12-22","close":33800.0},{"date":"2017-12-26","close":33300.0},{"date":"2017-12-27","close":34800.0},{"date":"2017-12-28","close":35450.0},{"date":"2018-01-02","close":35300.0},{"date":"2018-01-03","close":35300.0},{"date":"2018-01-04","close":34200.0},{"date":"2018-01-05","close":36300.0},{"date":"2018-01-08","close":36000.0},{"date":"2018-01-09","close":35100.0},{"date":"2018-01-10","close":35550.0},{"date":"2018-01-11","close":36150.0},{"date":"2018-01-12","close":37000.0},{"date":"2018-01-15","close":38200.0},{"date":"2018-01-16","close":39100.0},{"date":"2018-01-17","close":39300.0},{"date":"2018-01-18","close":41550.0},{"date":"2018-01-19","close":41250.0},{"date":"2018-01-22","close":41800.0},{"date":"2018-01-23","close":42250.0},{"date":"2018-01-24","close":41200.0},{"date":"2018-01-25","close":42200.0},{"date":"2018-01-26","close":42000.0},{"date":"2018-01-29","close":40750.0},{"date":"2018-01-30","close":39750.0},{"date":"2018-01-31","close":40450.0},{"date":"2018-02-01","close":40650.0},{"date":"2018-02-02","close":39950.0},{"date":"2018-02-05","close":38250.0},{"date":"2018-02-06","close":38300.0},{"date":"2018-02-07","close":39250.0},{"date":"2018-02-08","close":39650.0},{"date":"2018-02-09","close":38400.0},{"date":"2018-02-12","close":38500.0},{"date":"2018-02-13","close":36950.0},{"date":"2018-02-14","close":38100.0},{"date":"2018-02-19","close":40100.0},{"date":"2018-02-20","close":38600.0},{"date":"2018-02-21","close":38550.0},{"date":"2018-02-22","close":38600.0},{"date":"2018-02-23","close":38900.0},{"date":"2018-02-26","close":39100.0},{"date":"2018-02-27","close":38150.0},{"date":"2018-02-28","close":37700.0},{"date":"2018-03-02","close":38100.0},{"date":"2018-03-05","close":37350.0},{"date":"2018-03-06","close":38850.0},{"date":"2018-03-07","close":38050.0},{"date":"2018-03-08","close":38600.0},{"date":"2018-03-09","close":39500.0},{"date":"2018-03-12","close":41450.0},{"date":"2018-03-13","close":41650.0},{"date":"2018-03-14","close":42150.0},{"date":"2018-03-15","close":42550.0},{"date":"2018-03-16","close":43800.0},{"date":"2018-03-19","close":43500.0},{"date":"2018-03-20","close":44450.0},{"date":"2018-03-21","close":44950.0},{"date":"2018-03-22","close":44050.0},{"date":"2018-03-23","close":42700.0},{"date":"2018-03-26","close":44000.0},{"date":"2018-03-27","close":44500.0},{"date":"2018-03-28","close":44300.0},{"date":"2018-03-29","close":44650.0},{"date":"2018-03-30","close":44600.0},{"date":"2018-04-02","close":43500.0},{"date":"2018-04-03","close":44000.0},{"date":"2018-04-04","close":43700.0},{"date":"2018-04-05","close":43700.0},{"date":"2018-04-06","close":42850.0},{"date":"2018-04-09","close":41000.0},{"date":"2018-04-10","close":40500.0},{"date":"2018-04-11","close":40050.0},{"date":"2018-04-12","close":41400.0},{"date":"2018-04-13","close":42150.0},{"date":"2018-04-16","close":42550.0},{"date":"2018-04-17","close":42200.0},{"date":"2018-04-18","close":42500.0},{"date":"2018-04-19","close":43600.0},{"date":"2018-04-20","close":42800.0},{"date":"2018-04-23","close":42350.0},{"date":"2018-04-24","close":42000.0},{"date":"2018-04-25","close":42100.0},{"date":"2018-04-26","close":42000.0},{"date":"2018-04-27","close":42650.0},{"date":"2018-04-30","close":41700.0},{"date":"2018-05-02","close":41700.0},{"date":"2018-05-03","close":40950.0},{"date":"2018-05-04","close":40950.0},{"date":"2018-05-08","close":40600.0},{"date":"2018-05-09","close":42200.0},{"date":"2018-05-10","close":41050.0},{"date":"2018-05-11","close":41150.0},{"date":"2018-05-14","close":39900.0},{"date":"2018-05-15","close":40100.0},{"date":"2018-05-16","close":40200.0},{"date":"2018-05-17","close":39800.0},{"date":"2018-05-18","close":39650.0},{"date":"2018-05-21","close":39400.0},{"date":"2018-05-23","close":38500.0},{"date":"2018-05-24","close":38600.0},{"date":"2018-05-25","close":38000.0},{"date":"2018-05-28","close":37100.0},{"date":"2018-05-29","close":36950.0},{"date":"2018-05-30","close":37150.0},{"date":"2018-05-31","close":37850.0},{"date":"2018-06-01","close":38000.0},{"date":"2018-06-04","close":37500.0},{"date":"2018-06-05","close":37900.0},{"date":"2018-06-07","close":39550.0},{"date":"2018-06-08","close":39400.0},{"date":"2018-06-11","close":39400.0},{"date":"2018-06-12","close":39500.0},{"date":"2018-06-14","close":37800.0},{"date":"2018-06-15","close":38650.0},{"date":"2018-06-18","close":37200.0},{"date":"2018-06-19","close":36000.0},{"date":"2018-06-20","close":37700.0},{"date":"2018-06-21","close":36800.0},{"date":"2018-06-22","close":37700.0},{"date":"2018-06-25","close":37850.0},{"date":"2018-06-26","close":37700.0},{"date":"2018-06-27","close":36900.0},{"date":"2018-06-28","close":35800.0},{"date":"2018-06-29","close":36050.0},{"date":"2018-07-02","close":34000.0},{"date":"2018-07-03","close":35250.0},{"date":"2018-07-04","close":35550.0},{"date":"2018-07-05","close":36700.0},{"date":"2018-07-06","close":38800.0},{"date":"2018-07-09","close":38900.0},{"date":"2018-07-10","close":38100.0},{"date":"2018-07-11","close":37150.0},{"date":"2018-07-12","close":37300.0},{"date":"2018-07-13","close":37400.0},{"date":"2018-07-16","close":36550.0},{"date":"2018-07-17","close":36000.0},{"date":"2018-07-18","close":36250.0},{"date":"2018-07-19","close":35800.0},{"date":"2018-07-20","close":35950.0},{"date":"2018-07-23","close":34350.0},{"date":"2018-07-24","close":34950.0},{"date":"2018-07-25","close":34200.0},{"date":"2018-07-26","close":34950.0},{"date":"2018-07-27","close":35300.0},{"date":"2018-07-30","close":35000.0},{"date":"2018-07-31","close":34800.0},{"date":"2018-08-01","close":35250.0},{"date":"2018-08-02","close":34500.0},{"date":"2018-08-03","close":34550.0},{"date":"2018-08-06","close":34100.0},{"date":"2018-08-07","close":34300.0},{"date":"2018-08-08","close":34300.0},{"date":"2018-08-09","close":34000.0},{"date":"2018-08-10","close":33750.0},{"date":"2018-08-13","close":32000.0},{"date":"2018-08-14","close":32400.0},{"date":"2018-08-16","close":31950.0},{"date":"2018-08-17","close":31900.0},{"date":"2018-08-20","close":31700.0},{"date":"2018-08-21","close":33150.0},{"date":"2018-08-22","close":32500.0},{"date":"2018-08-23","close":32550.0},{"date":"2018-08-24","close":32450.0},{"date":"2018-08-27","close":33100.0},{"date":"2018-08-28","close":32500.0},{"date":"2018-08-29","close":32600.0},{"date":"2018-08-30","close":33150.0},{"date":"2018-08-31","close":33650.0},{"date":"2018-09-03","close":33400.0},{"date":"2018-09-04","close":33400.0},{"date":"2018-09-05","close":33250.0},{"date":"2018-09-06","close":32900.0},{"date":"2018-09-07","close":32750.0},{"date":"2018-09-10","close":32650.0},{"date":"2018-09-11","close":33100.0},{"date":"2018-09-12","close":32950.0},{"date":"2018-09-13","close":34000.0},{"date":"2018-09-14","close":33950.0},{"date":"2018-09-17","close":33700.0},{"date":"2018-09-18","close":33400.0},{"date":"2018-09-19","close":33600.0},{"date":"2018-09-20","close":33200.0},{"date":"2018-09-21","close":32800.0},{"date":"2018-09-27","close":32500.0},{"date":"2018-09-28","close":32200.0},{"date":"2018-10-01","close":31700.0},{"date":"2018-10-02","close":30700.0},{"date":"2018-10-04","close":30000.0},{"date":"2018-10-05","close":30000.0},{"date":"2018-10-08","close":29900.0},{"date":"2018-10-10","close":29750.0},{"date":"2018-10-11","close":29150.0},{"date":"2018-10-12","close":29600.0},{"date":"2018-10-15","close":28050.0},{"date":"2018-10-16","close":28000.0},{"date":"2018-10-17","close":27550.0},{"date":"2018-10-18","close":27200.0},{"date":"2018-10-19","close":28300.0},{"date":"2018-10-22","close":28350.0},{"date":"2018-10-23","close":28350.0},{"date":"2018-10-24","close":28400.0},{"date":"2018-10-25","close":28650.0},{"date":"2018-10-26","close":28250.0},{"date":"2018-10-29","close":27800.0},{"date":"2018-10-30","close":28050.0},{"date":"2018-10-31","close":26000.0},{"date":"2018-11-01","close":26000.0},{"date":"2018-11-02","close":28600.0},{"date":"2018-11-05","close":28750.0},{"date":"2018-11-06","close":27950.0},{"date":"2018-11-07","close":27250.0},{"date":"2018-11-08","close":27000.0},{"date":"2018-11-09","close":27000.0},{"date":"2018-11-12","close":26850.0},{"date":"2018-11-13","close":27250.0},{"date":"2018-11-14","close":27250.0},{"date":"2018-11-15","close":27250.0},{"date":"2018-11-16","close":27250.0},{"date":"2018-11-19","close":27850.0},{"date":"2018-11-20","close":27150.0},{"date":"2018-11-21","close":26850.0},{"date":"2018-11-22","close":27800.0},{"date":"2018-11-23","close":29000.0},{"date":"2018-11-26","close":29200.0},{"date":"2018-11-27","close":28250.0},{"date":"2018-11-28","close":29100.0},{"date":"2018-11-29","close":29750.0},{"date":"2018-11-30","close":30500.0},{"date":"2018-12-03","close":31050.0},{"date":"2018-12-04","close":30300.0},{"date":"2018-12-05","close":29700.0},{"date":"2018-12-06","close":29650.0},{"date":"2018-12-07","close":29700.0},{"date":"2018-12-10","close":29250.0},{"date":"2018-12-11","close":29000.0},{"date":"2018-12-12","close":30650.0},{"date":"2018-12-13","close":30200.0},{"date":"2018-12-14","close":29100.0},{"date":"2018-12-17","close":29800.0},{"date":"2018-12-18","close":28250.0},{"date":"2018-12-19","close":28100.0},{"date":"2018-12-20","close":28500.0},{"date":"2018-12-21","close":28050.0},{"date":"2018-12-24","close":28350.0},{"date":"2018-12-26","close":28600.0},{"date":"2018-12-27","close":28600.0},{"date":"2018-12-28","close":28750.0},{"date":"2019-01-02","close":28300.0},{"date":"2019-01-03","close":27800.0},{"date":"2019-01-04","close":27000.0},{"date":"2019-01-07","close":27500.0},{"date":"2019-01-08","close":27400.0},{"date":"2019-01-09","close":27950.0},{"date":"2019-01-10","close":27400.0},{"date":"2019-01-11","close":27700.0},{"date":"2019-01-14","close":27100.0},{"date":"2019-01-15","close":27300.0},{"date":"2019-01-16","close":26900.0},{"date":"2019-01-17","close":26900.0},{"date":"2019-01-18","close":27000.0},{"date":"2019-01-21","close":27400.0},{"date":"2019-01-22","close":26700.0},{"date":"2019-01-23","close":26700.0},{"date":"2019-01-24","close":26600.0},{"date":"2019-01-25","close":26500.0},{"date":"2019-01-28","close":26900.0},{"date":"2019-01-29","close":26700.0},{"date":"2019-01-30","close":26500.0},{"date":"2019-01-31","close":26300.0},{"date":"2019-02-01","close":26300.0},{"date":"2019-02-07","close":26500.0},{"date":"2019-02-08","close":25500.0},{"date":"2019-02-11","close":26250.0},{"date":"2019-02-12","close":26600.0},{"date":"2019-02-13","close":27900.0},{"date":"2019-02-14","close":29150.0},{"date":"2019-02-15","close":29950.0},{"date":"2019-02-18","close":32900.0},{"date":"2019-02-19","close":32150.0},{"date":"2019-02-20","close":32100.0},{"date":"2019-02-21","close":31150.0},{"date":"2019-02-22","close":30750.0},{"date":"2019-02-25","close":30750.0},{"date":"2019-02-26","close":31750.0},{"date":"2019-02-27","close":30850.0},{"date":"2019-02-28","close":30650.0},{"date":"2019-03-04","close":31950.0},{"date":"2019-03-05","close":32500.0},{"date":"2019-03-06","close":31850.0},{"date":"2019-03-07","close":35200.0},{"date":"2019-03-08","close":34350.0},{"date":"2019-03-11","close":33700.0},{"date":"2019-03-12","close":36000.0},{"date":"2019-03-13","close":39300.0},{"date":"2019-03-14","close":37000.0},{"date":"2019-03-15","close":37200.0},{"date":"2019-03-18","close":36400.0},{"date":"2019-03-19","close":36150.0},{"date":"2019-03-20","close":36200.0},{"date":"2019-03-21","close":36100.0},{"date":"2019-03-22","close":36550.0},{"date":"2019-03-25","close":36550.0},{"date":"2019-03-26","close":38150.0},{"date":"2019-03-27","close":37750.0},{"date":"2019-03-28","close":36850.0},{"date":"2019-03-29","close":37850.0},{"date":"2019-04-01","close":38800.0},{"date":"2019-04-02","close":38950.0},{"date":"2019-04-03","close":39250.0},{"date":"2019-04-04","close":39350.0},{"date":"2019-04-05","close":39350.0},{"date":"2019-04-08","close":40000.0},{"date":"2019-04-09","close":40950.0},{"date":"2019-04-10","close":42100.0},{"date":"2019-04-11","close":42150.0},{"date":"2019-04-12","close":41250.0},{"date":"2019-04-15","close":40350.0},{"date":"2019-04-16","close":39300.0},{"date":"2019-04-17","close":40100.0},{"date":"2019-04-18","close":38250.0},{"date":"2019-04-19","close":39650.0},{"date":"2019-04-22","close":39600.0},{"date":"2019-04-23","close":39950.0},{"date":"2019-04-24","close":40550.0},{"date":"2019-04-25","close":41700.0},{"date":"2019-04-26","close":39650.0},{"date":"2019-04-29","close":40050.0},{"date":"2019-04-30","close":39400.0},{"date":"2019-05-02","close":38200.0},{"date":"2019-05-03","close":37750.0},{"date":"2019-05-07","close":37300.0},{"date":"2019-05-08","close":36350.0},{"date":"2019-05-09","close":36250.0},{"date":"2019-05-10","close":36300.0},{"date":"2019-05-13","close":35550.0},{"date":"2019-05-14","close":36100.0},{"date":"2019-05-15","close":36800.0},{"date":"2019-05-16","close":36750.0},{"date":"2019-05-17","close":36800.0},{"date":"2019-05-20","close":36800.0},{"date":"2019-05-21","close":36700.0},{"date":"2019-05-22","close":37200.0},{"date":"2019-05-23","close":37000.0},{"date":"2019-05-24","close":36250.0},{"date":"2019-05-27","close":36100.0},{"date":"2019-05-28","close":35000.0},{"date":"2019-05-29","close":37000.0},{"date":"2019-05-30","close":36250.0},{"date":"2019-05-31","close":36350.0},{"date":"2019-06-03","close":35100.0},{"date":"2019-06-04","close":35350.0},{"date":"2019-06-05","close":37850.0},{"date":"2019-06-07","close":38700.0},{"date":"2019-06-10","close":38950.0},{"date":"2019-06-11","close":39000.0},{"date":"2019-06-12","close":38800.0},{"date":"2019-06-13","close":38750.0},{"date":"2019-06-14","close":39250.0},{"date":"2019-06-17","close":38850.0},{"date":"2019-06-18","close":38500.0},{"date":"2019-06-19","close":38100.0},{"date":"2019-06-20","close":38900.0},{"date":"2019-06-21","close":38200.0},{"date":"2019-06-24","close":41400.0},{"date":"2019-06-25","close":40900.0},{"date":"2019-06-26","close":40600.0},{"date":"2019-06-27","close":40300.0},{"date":"2019-06-28","close":40700.0},{"date":"2019-07-01","close":41400.0},{"date":"2019-07-02","close":40550.0},{"date":"2019-07-03","close":39800.0},{"date":"2019-07-04","close":39700.0},{"date":"2019-07-05","close":40250.0},{"date":"2019-07-08","close":38000.0},{"date":"2019-07-09","close":37900.0},{"date":"2019-07-10","close":37150.0},{"date":"2019-07-11","close":38600.0},{"date":"2019-07-12","close":38500.0},{"date":"2019-07-15","close":38650.0},{"date":"2019-07-16","close":38600.0},{"date":"2019-07-17","close":37700.0},{"date":"2019-07-18","close":38350.0},{"date":"2019-07-19","close":39450.0},{"date":"2019-07-22","close":40050.0},{"date":"2019-07-23","close":41150.0},{"date":"2019-07-24","close":43050.0},{"date":"2019-07-25","close":43000.0},{"date":"2019-07-26","close":42700.0},{"date":"2019-07-29","close":40900.0},{"date":"2019-07-30","close":41750.0},{"date":"2019-07-31","close":40750.0},{"date":"2019-08-01","close":39950.0},{"date":"2019-08-02","close":39500.0},{"date":"2019-08-05","close":38850.0},{"date":"2019-08-06","close":38100.0},{"date":"2019-08-07","close":39150.0},{"date":"2019-08-08","close":39250.0},{"date":"2019-08-09","close":39800.0},{"date":"2019-08-12","close":40000.0},{"date":"2019-08-13","close":39750.0},{"date":"2019-08-14","close":40300.0},{"date":"2019-08-16","close":40050.0},{"date":"2019-08-19","close":40300.0},{"date":"2019-08-20","close":42250.0},{"date":"2019-08-21","close":43500.0},{"date":"2019-08-22","close":43400.0},{"date":"2019-08-23","close":44000.0},{"date":"2019-08-26","close":41950.0},{"date":"2019-08-27","close":42200.0},{"date":"2019-08-28","close":42900.0},{"date":"2019-08-29","close":43500.0},{"date":"2019-08-30","close":44000.0},{"date":"2019-09-02","close":44550.0},{"date":"2019-09-03","close":43800.0},{"date":"2019-09-04","close":44250.0},{"date":"2019-09-05","close":43800.0},{"date":"2019-09-06","close":44100.0},{"date":"2019-09-09","close":43150.0},{"date":"2019-09-10","close":42850.0},{"date":"2019-09-11","close":43000.0},{"date":"2019-09-16","close":43500.0},{"date":"2019-09-17","close":42800.0},{"date":"2019-09-18","close":43150.0},{"date":"2019-09-19","close":42850.0},{"date":"2019-09-20","close":43200.0},{"date":"2019-09-23","close":42100.0},{"date":"2019-09-24","close":41850.0},{"date":"2019-09-25","close":41000.0},{"date":"2019-09-26","close":41250.0},{"date":"2019-09-27","close":40500.0},{"date":"2019-09-30","close":39950.0},{"date":"2019-10-01","close":41300.0},{"date":"2019-10-02","close":40000.0},{"date":"2019-10-04","close":40450.0},{"date":"2019-10-07","close":41550.0},{"date":"2019-10-08","close":42350.0},{"date":"2019-10-10","close":41850.0},{"date":"2019-10-11","close":42250.0},{"date":"2019-10-14","close":43000.0},{"date":"2019-10-15","close":43050.0},{"date":"2019-10-16","close":43650.0},{"date":"2019-10-17","close":43350.0},{"date":"2019-10-18","close":43350.0},{"date":"2019-10-21","close":42950.0},{"date":"2019-10-22","close":42700.0},{"date":"2019-10-23","close":43400.0},{"date":"2019-10-24","close":42950.0},{"date":"2019-10-25","close":42700.0},{"date":"2019-10-28","close":42450.0},{"date":"2019-10-29","close":41850.0},{"date":"2019-10-30","close":41700.0},{"date":"2019-10-31","close":42000.0},{"date":"2019-11-01","close":42400.0},{"date":"2019-11-04","close":42300.0},{"date":"2019-11-05","close":42100.0},{"date":"2019-11-06","close":42800.0},{"date":"2019-11-07","close":43650.0},{"date":"2019-11-08","close":43150.0},{"date":"2019-11-11","close":43300.0},{"date":"2019-11-12","close":44150.0},{"date":"2019-11-13","close":43800.0},{"date":"2019-11-14","close":44750.0},{"date":"2019-11-15","close":45100.0},{"date":"2019-11-18","close":46600.0},{"date":"2019-11-19","close":45100.0},{"date":"2019-11-20","close":43850.0},{"date":"2019-11-21","close":42650.0},{"date":"2019-11-22","close":42600.0},{"date":"2019-11-25","close":42700.0},{"date":"2019-11-26","close":42050.0},{"date":"2019-11-27","close":41950.0},{"date":"2019-11-28","close":41100.0},{"date":"2019-11-29","close":41150.0},{"date":"2019-12-02","close":41200.0},{"date":"2019-12-03","close":40150.0},{"date":"2019-12-04","close":40000.0},{"date":"2019-12-05","close":39450.0},{"date":"2019-12-06","close":39500.0},{"date":"2019-12-09","close":39250.0},{"date":"2019-12-10","close":38750.0},{"date":"2019-12-11","close":39550.0},{"date":"2019-12-12","close":40000.0},{"date":"2019-12-13","close":39700.0},{"date":"2019-12-16","close":39000.0},{"date":"2019-12-17","close":39700.0},{"date":"2019-12-18","close":38650.0},{"date":"2019-12-19","close":39000.0},{"date":"2019-12-20","close":39000.0},{"date":"2019-12-23","close":39000.0},{"date":"2019-12-24","close":38600.0},{"date":"2019-12-26","close":40250.0},{"date":"2019-12-27","close":40800.0},{"date":"2019-12-30","close":42000.0},{"date":"2020-01-02","close":41050.0},{"date":"2020-01-03","close":39500.0},{"date":"2020-01-06","close":38400.0},{"date":"2020-01-07","close":39200.0},{"date":"2020-01-08","close":38400.0},{"date":"2020-01-09","close":38650.0},{"date":"2020-01-10","close":38700.0},{"date":"2020-01-13","close":38750.0},{"date":"2020-01-14","close":38650.0},{"date":"2020-01-15","close":38400.0},{"date":"2020-01-16","close":38900.0},{"date":"2020-01-17","close":38750.0},{"date":"2020-01-20","close":38500.0},{"date":"2020-01-21","close":38100.0},{"date":"2020-01-22","close":38350.0},{"date":"2020-01-23","close":38950.0},{"date":"2020-01-28","close":36050.0},{"date":"2020-01-29","close":37600.0},{"date":"2020-01-30","close":37150.0},{"date":"2020-01-31","close":38000.0},{"date":"2020-02-03","close":37400.0},{"date":"2020-02-04","close":38800.0},{"date":"2020-02-05","close":38600.0},{"date":"2020-02-06","close":39400.0},{"date":"2020-02-07","close":39000.0},{"date":"2020-02-10","close":39600.0},{"date":"2020-02-11","close":39800.0},{"date":"2020-02-12","close":39150.0},{"date":"2020-02-13","close":38750.0},{"date":"2020-02-14","close":38450.0},{"date":"2020-02-17","close":38750.0},{"date":"2020-02-18","close":39450.0},{"date":"2020-02-19","close":38600.0},{"date":"2020-02-20","close":38800.0},{"date":"2020-02-21","close":37400.0},{"date":"2020-02-24","close":34600.0},{"date":"2020-02-25","close":36200.0},{"date":"2020-02-26","close":36300.0},{"date":"2020-02-27","close":35000.0},{"date":"2020-02-28","close":33150.0},{"date":"2020-03-02","close":33350.0},{"date":"2020-03-03","close":33450.0},{"date":"2020-03-04","close":33750.0},{"date":"2020-03-05","close":33500.0},{"date":"2020-03-06","close":32900.0},{"date":"2020-03-09","close":30700.0},{"date":"2020-03-10","close":30950.0},{"date":"2020-03-11","close":29600.0},{"date":"2020-03-12","close":27900.0},{"date":"2020-03-13","close":27400.0},{"date":"2020-03-16","close":25550.0},{"date":"2020-03-17","close":26700.0},{"date":"2020-03-18","close":23700.0},{"date":"2020-03-19","close":18250.0},{"date":"2020-03-20","close":22300.0},{"date":"2020-03-23","close":20300.0},{"date":"2020-03-24","close":22200.0},{"date":"2020-03-25","close":23250.0},{"date":"2020-03-26","close":22950.0},{"date":"2020-03-27","close":23400.0},{"date":"2020-03-30","close":23350.0},{"date":"2020-03-31","close":25350.0},{"date":"2020-04-01","close":24450.0},{"date":"2020-04-02","close":24100.0},{"date":"2020-04-03","close":23800.0},{"date":"2020-04-06","close":25200.0},{"date":"2020-04-07","close":25200.0},{"date":"2020-04-08","close":25750.0},{"date":"2020-04-09","close":25650.0},{"date":"2020-04-10","close":25900.0},{"date":"2020-04-13","close":26150.0},{"date":"2020-04-14","close":26800.0},{"date":"2020-04-16","close":26550.0},{"date":"2020-04-17","close":28000.0},{"date":"2020-04-20","close":28250.0},{"date":"2020-04-21","close":27500.0},{"date":"2020-04-22","close":27200.0},{"date":"2020-04-23","close":27950.0},{"date":"2020-04-24","close":27200.0},{"date":"2020-04-27","close":27600.0},{"date":"2020-04-28","close":28450.0},{"date":"2020-04-29","close":28650.0},{"date":"2020-05-04","close":27850.0},{"date":"2020-05-06","close":28250.0},{"date":"2020-05-07","close":29100.0},{"date":"2020-05-08","close":30000.0},{"date":"2020-05-11","close":29500.0},{"date":"2020-05-12","close":29000.0},{"date":"2020-05-13","close":28900.0},{"date":"2020-05-14","close":27900.0},{"date":"2020-05-15","close":27700.0},{"date":"2020-05-18","close":27200.0},{"date":"2020-05-19","close":28500.0},{"date":"2020-05-20","close":28950.0},{"date":"2020-05-21","close":28950.0},{"date":"2020-05-22","close":28000.0},{"date":"2020-05-25","close":28200.0},{"date":"2020-05-26","close":29100.0},{"date":"2020-05-27","close":28850.0},{"date":"2020-05-28","close":28000.0},{"date":"2020-05-29","close":27300.0},{"date":"2020-06-01","close":27600.0},{"date":"2020-06-02","close":28200.0},{"date":"2020-06-03","close":28250.0},{"date":"2020-06-04","close":28250.0},{"date":"2020-06-05","close":28350.0},{"date":"2020-06-08","close":29500.0},{"date":"2020-06-09","close":29300.0},{"date":"2020-06-10","close":29200.0},{"date":"2020-06-11","close":29100.0},{"date":"2020-06-12","close":27950.0},{"date":"2020-06-15","close":26100.0},{"date":"2020-06-16","close":27300.0},{"date":"2020-06-17","close":26950.0},{"date":"2020-06-18","close":26650.0},{"date":"2020-06-19","close":26950.0},{"date":"2020-06-22","close":26650.0},{"date":"2020-06-23","close":26700.0},{"date":"2020-06-24","close":26550.0},{"date":"2020-06-25","close":25850.0},{"date":"2020-06-26","close":26300.0},{"date":"2020-06-29","close":24850.0},{"date":"2020-06-30","close":24950.0},{"date":"2020-07-01","close":24900.0},{"date":"2020-07-02","close":25200.0},{"date":"2020-07-03","close":25350.0},{"date":"2020-07-06","close":25750.0},{"date":"2020-07-07","close":26200.0},{"date":"2020-07-08","close":25900.0},{"date":"2020-07-09","close":26050.0},{"date":"2020-07-10","close":25550.0},{"date":"2020-07-13","close":25100.0},{"date":"2020-07-14","close":24650.0},{"date":"2020-07-15","close":25000.0},{"date":"2020-07-16","close":24900.0},{"date":"2020-07-17","close":25200.0},{"date":"2020-07-20","close":25350.0},{"date":"2020-07-21","close":26550.0},{"date":"2020-07-22","close":26600.0},{"date":"2020-07-23","close":26450.0},{"date":"2020-07-24","close":25700.0},{"date":"2020-07-27","close":27300.0},{"date":"2020-07-28","close":27850.0},{"date":"2020-07-29","close":27500.0},{"date":"2020-07-30","close":26850.0},{"date":"2020-07-31","close":26300.0},{"date":"2020-08-03","close":26050.0},{"date":"2020-08-04","close":26850.0},{"date":"2020-08-05","close":26550.0},{"date":"2020-08-06","close":27400.0},{"date":"2020-08-07","close":27250.0},{"date":"2020-08-10","close":27600.0},{"date":"2020-08-11","close":27850.0},{"date":"2020-08-12","close":28750.0},{"date":"2020-08-13","close":28800.0},{"date":"2020-08-14","close":29000.0},{"date":"2020-08-18","close":26900.0},{"date":"2020-08-19","close":27950.0},{"date":"2020-08-20","close":26150.0},{"date":"2020-08-21","close":26600.0},{"date":"2020-08-24","close":27150.0},{"date":"2020-08-25","close":27450.0},{"date":"2020-08-26","close":27000.0},{"date":"2020-08-27","close":26050.0},{"date":"2020-08-28","close":25750.0},{"date":"2020-08-31","close":25700.0},{"date":"2020-09-01","close":26150.0},{"date":"2020-09-02","close":26300.0},{"date":"2020-09-03","close":27400.0},{"date":"2020-09-04","close":27350.0},{"date":"2020-09-07","close":28300.0},{"date":"2020-09-08","close":28100.0},{"date":"2020-09-09","close":28750.0},{"date":"2020-09-10","close":28650.0},{"date":"2020-09-11","close":28250.0},{"date":"2020-09-14","close":28350.0},{"date":"2020-09-15","close":28650.0},{"date":"2020-09-16","close":28150.0},{"date":"2020-09-17","close":28100.0},{"date":"2020-09-18","close":29800.0},{"date":"2020-09-21","close":29900.0},{"date":"2020-09-22","close":29500.0},{"date":"2020-09-23","close":31250.0},{"date":"2020-09-24","close":31250.0},{"date":"2020-09-25","close":30800.0},{"date":"2020-09-28","close":31450.0},{"date":"2020-09-29","close":31150.0},{"date":"2020-10-05","close":30900.0},{"date":"2020-10-06","close":31550.0},{"date":"2020-10-07","close":31700.0},{"date":"2020-10-08","close":32300.0},{"date":"2020-10-12","close":31550.0},{"date":"2020-10-13","close":30700.0},{"date":"2020-10-14","close":30350.0},{"date":"2020-10-15","close":29400.0},{"date":"2020-10-16","close":29050.0},{"date":"2020-10-19","close":28650.0},{"date":"2020-10-20","close":29700.0},{"date":"2020-10-21","close":30000.0},{"date":"2020-10-22","close":29050.0},{"date":"2020-10-23","close":28900.0},{"date":"2020-10-26","close":28450.0},{"date":"2020-10-27","close":29600.0},{"date":"2020-10-28","close":30200.0},{"date":"2020-10-29","close":30200.0},{"date":"2020-10-30","close":29200.0},{"date":"2020-11-02","close":29350.0},{"date":"2020-11-03","close":29600.0},{"date":"2020-11-04","close":29750.0},{"date":"2020-11-05","close":30200.0},{"date":"2020-11-06","close":29800.0},{"date":"2020-11-09","close":30250.0},{"date":"2020-11-10","close":31900.0},{"date":"2020-11-11","close":32950.0},{"date":"2020-11-12","close":32200.0},{"date":"2020-11-13","close":31700.0},{"date":"2020-11-16","close":32200.0},{"date":"2020-11-17","close":31700.0},{"date":"2020-11-18","close":31400.0},{"date":"2020-11-19","close":31350.0},{"date":"2020-11-20","close":31950.0},{"date":"2020-11-23","close":32350.0},{"date":"2020-11-24","close":32250.0},{"date":"2020-11-25","close":32750.0},{"date":"2020-11-26","close":33100.0},{"date":"2020-11-27","close":33250.0},{"date":"2020-11-30","close":31450.0},{"date":"2020-12-01","close":31950.0},{"date":"2020-12-02","close":31200.0},{"date":"2020-12-03","close":32300.0},{"date":"2020-12-04","close":32300.0},{"date":"2020-12-07","close":31600.0},{"date":"2020-12-08","close":30900.0},{"date":"2020-12-09","close":30850.0},{"date":"2020-12-10","close":30650.0},{"date":"2020-12-11","close":31400.0},{"date":"2020-12-14","close":31400.0},{"date":"2020-12-15","close":31300.0},{"date":"2020-12-16","close":31100.0},{"date":"2020-12-17","close":30950.0},{"date":"2020-12-18","close":30400.0},{"date":"2020-12-21","close":30700.0},{"date":"2020-12-22","close":30000.0},{"date":"2020-12-23","close":31550.0},{"date":"2020-12-24","close":31550.0},{"date":"2020-12-28","close":31600.0},{"date":"2020-12-29","close":31200.0},{"date":"2020-12-30","close":31650.0},{"date":"2021-01-04","close":31250.0},{"date":"2021-01-05","close":31300.0},{"date":"2021-01-06","close":31900.0},{"date":"2021-01-07","close":31450.0},{"date":"2021-01-08","close":33850.0},{"date":"2021-01-11","close":31950.0},{"date":"2021-01-12","close":32600.0},{"date":"2021-01-13","close":32350.0},{"date":"2021-01-14","close":32350.0},{"date":"2021-01-15","close":31950.0},{"date":"2021-01-18","close":31500.0},{"date":"2021-01-19","close":32100.0},{"date":"2021-01-20","close":32450.0},{"date":"2021-01-21","close":32450.0},{"date":"2021-01-22","close":33050.0},{"date":"2021-01-25","close":35250.0},{"date":"2021-01-26","close":35800.0},{"date":"2021-01-27","close":37450.0},{"date":"2021-01-28","close":38200.0},{"date":"2021-01-29","close":38450.0},{"date":"2021-02-01","close":39150.0},{"date":"2021-02-02","close":38900.0},{"date":"2021-02-03","close":38350.0},{"date":"2021-02-04","close":38950.0},{"date":"2021-02-05","close":39450.0},{"date":"2021-02-08","close":39000.0},{"date":"2021-02-09","close":39050.0},{"date":"2021-02-10","close":40650.0},{"date":"2021-02-15","close":40700.0},{"date":"2021-02-16","close":39600.0},{"date":"2021-02-17","close":39600.0},{"date":"2021-02-18","close":39200.0},{"date":"2021-02-19","close":37900.0},{"date":"2021-02-22","close":35800.0},{"date":"2021-02-23","close":36150.0},{"date":"2021-02-24","close":34950.0},{"date":"2021-02-25","close":37700.0},{"date":"2021-02-26","close":39000.0},{"date":"2021-03-02","close":37300.0},{"date":"2021-03-03","close":37650.0},{"date":"2021-03-04","close":37300.0},{"date":"2021-03-05","close":37450.0},{"date":"2021-03-08","close":36300.0},{"date":"2021-03-09","close":36500.0},{"date":"2021-03-10","close":35900.0},{"date":"2021-03-11","close":36550.0},{"date":"2021-03-12","close":37000.0},{"date":"2021-03-15","close":38250.0},{"date":"2021-03-16","close":39200.0},{"date":"2021-03-17","close":38750.0},{"date":"2021-03-18","close":38950.0},{"date":"2021-03-19","close":39150.0},{"date":"2021-03-22","close":39350.0},{"date":"2021-03-23","close":38400.0},{"date":"2021-03-24","close":38450.0},{"date":"2021-03-25","close":38000.0},{"date":"2021-03-26","close":38200.0},{"date":"2021-03-29","close":37250.0},{"date":"2021-03-30","close":37500.0},{"date":"2021-03-31","close":37350.0},{"date":"2021-04-01","close":38400.0},{"date":"2021-04-02","close":38400.0},{"date":"2021-04-05","close":38800.0},{"date":"2021-04-06","close":38650.0},{"date":"2021-04-07","close":38000.0},{"date":"2021-04-08","close":38450.0},{"date":"2021-04-09","close":40200.0},{"date":"2021-04-12","close":40800.0},{"date":"2021-04-13","close":42800.0},{"date":"2021-04-14","close":42000.0},{"date":"2021-04-15","close":41600.0},{"date":"2021-04-16","close":41700.0},{"date":"2021-04-19","close":40750.0},{"date":"2021-04-20","close":42150.0},{"date":"2021-04-21","close":41200.0},{"date":"2021-04-22","close":41050.0},{"date":"2021-04-23","close":40700.0},{"date":"2021-04-26","close":40750.0},{"date":"2021-04-27","close":40900.0},{"date":"2021-04-28","close":40600.0},{"date":"2021-04-29","close":40800.0},{"date":"2021-04-30","close":40850.0},{"date":"2021-05-03","close":41350.0},{"date":"2021-05-04","close":41250.0},{"date":"2021-05-06","close":40250.0},{"date":"2021-05-07","close":40050.0},{"date":"2021-05-10","close":39450.0},{"date":"2021-05-11","close":38700.0},{"date":"2021-05-12","close":37400.0},{"date":"2021-05-13","close":36200.0},{"date":"2021-05-14","close":37750.0},{"date":"2021-05-17","close":37400.0},{"date":"2021-05-18","close":37100.0},{"date":"2021-05-20","close":36850.0},{"date":"2021-05-21","close":37050.0},{"date":"2021-05-24","close":37200.0},{"date":"2021-05-25","close":37750.0},{"date":"2021-05-26","close":37750.0},{"date":"2021-05-27","close":38900.0},{"date":"2021-05-28","close":38650.0},{"date":"2021-05-31","close":39200.0},{"date":"2021-06-01","close":39100.0},{"date":"2021-06-02","close":38500.0},{"date":"2021-06-03","close":38900.0},{"date":"2021-06-04","close":39200.0},{"date":"2021-06-07","close":39550.0},{"date":"2021-06-08","close":39600.0},{"date":"2021-06-09","close":39600.0},{"date":"2021-06-10","close":41000.0},{"date":"2021-06-11","close":40600.0},{"date":"2021-06-14","close":40550.0},{"date":"2021-06-15","close":40800.0},{"date":"2021-06-16","close":40500.0},{"date":"2021-06-17","close":41000.0},{"date":"2021-06-18","close":42000.0},{"date":"2021-06-21","close":41150.0},{"date":"2021-06-22","close":41000.0},{"date":"2021-06-23","close":40900.0},{"date":"2021-06-24","close":40550.0},{"date":"2021-06-25","close":39900.0},{"date":"2021-06-28","close":40500.0},{"date":"2021-06-29","close":41800.0},{"date":"2021-06-30","close":41450.0},{"date":"2021-07-01","close":40600.0},{"date":"2021-07-02","close":41150.0},{"date":"2021-07-05","close":41050.0},{"date":"2021-07-06","close":40750.0},{"date":"2021-07-07","close":40750.0},{"date":"2021-07-08","close":41400.0},{"date":"2021-07-09","close":40600.0},{"date":"2021-07-12","close":41550.0},{"date":"2021-07-13","close":42000.0},{"date":"2021-07-14","close":43000.0},{"date":"2021-07-15","close":47500.0},{"date":"2021-07-16","close":47650.0},{"date":"2021-07-19","close":50000.0},{"date":"2021-07-20","close":51600.0},{"date":"2021-07-21","close":51100.0},{"date":"2021-07-22","close":51900.0},{"date":"2021-07-23","close":52500.0},{"date":"2021-07-26","close":53300.0},{"date":"2021-07-27","close":49050.0},{"date":"2021-07-28","close":48650.0},{"date":"2021-07-29","close":49350.0},{"date":"2021-07-30","close":48900.0},{"date":"2021-08-02","close":49000.0},{"date":"2021-08-03","close":49250.0},{"date":"2021-08-04","close":49400.0},{"date":"2021-08-05","close":50100.0},{"date":"2021-08-06","close":49350.0},{"date":"2021-08-09","close":49050.0},{"date":"2021-08-10","close":49200.0},{"date":"2021-08-11","close":50900.0},{"date":"2021-08-12","close":53700.0},{"date":"2021-08-13","close":52600.0},{"date":"2021-08-17","close":50900.0},{"date":"2021-08-18","close":51400.0},{"date":"2021-08-19","close":50700.0},{"date":"2021-08-20","close":51500.0},{"date":"2021-08-23","close":50600.0},{"date":"2021-08-24","close":49750.0},{"date":"2021-08-25","close":49000.0},{"date":"2021-08-26","close":49000.0},{"date":"2021-08-27","close":48250.0},{"date":"2021-08-30","close":48350.0},{"date":"2021-08-31","close":48500.0},{"date":"2021-09-01","close":49450.0},{"date":"2021-09-02","close":49400.0},{"date":"2021-09-03","close":47350.0},{"date":"2021-09-06","close":47200.0},{"date":"2021-09-07","close":47900.0},{"date":"2021-09-08","close":47050.0},{"date":"2021-09-09","close":47900.0},{"date":"2021-09-10","close":47250.0},{"date":"2021-09-13","close":45100.0},{"date":"2021-09-14","close":46450.0},{"date":"2021-09-15","close":46650.0},{"date":"2021-09-16","close":45900.0},{"date":"2021-09-17","close":45650.0},{"date":"2021-09-23","close":44650.0},{"date":"2021-09-24","close":45050.0},{"date":"2021-09-27","close":44300.0},{"date":"2021-09-28","close":42300.0},{"date":"2021-09-29","close":42750.0},{"date":"2021-09-30","close":42050.0},{"date":"2021-10-01","close":42650.0},{"date":"2021-10-05","close":42500.0},{"date":"2021-10-06","close":40500.0},{"date":"2021-10-07","close":41700.0},{"date":"2021-10-08","close":42300.0},{"date":"2021-10-12","close":41600.0},{"date":"2021-10-13","close":41550.0},{"date":"2021-10-14","close":42100.0},{"date":"2021-10-15","close":42300.0},{"date":"2021-10-18","close":43000.0},{"date":"2021-10-19","close":43300.0},{"date":"2021-10-20","close":43900.0},{"date":"2021-10-21","close":42750.0},{"date":"2021-10-22","close":40500.0},{"date":"2021-10-25","close":40300.0},{"date":"2021-10-26","close":40350.0},{"date":"2021-10-27","close":39800.0},{"date":"2021-10-28","close":39900.0},{"date":"2021-10-29","close":37650.0},{"date":"2021-11-01","close":37000.0},{"date":"2021-11-02","close":37700.0},{"date":"2021-11-03","close":40100.0},{"date":"2021-11-04","close":39050.0},{"date":"2021-11-05","close":37850.0},{"date":"2021-11-08","close":38400.0},{"date":"2021-11-09","close":37600.0},{"date":"2021-11-10","close":36350.0},{"date":"2021-11-11","close":34750.0},{"date":"2021-11-12","close":37000.0},{"date":"2021-11-15","close":36550.0},{"date":"2021-11-16","close":36500.0},{"date":"2021-11-17","close":35650.0},{"date":"2021-11-18","close":34800.0},{"date":"2021-11-19","close":36150.0},{"date":"2021-11-22","close":35200.0},{"date":"2021-11-23","close":34900.0},{"date":"2021-11-24","close":34750.0},{"date":"2021-11-25","close":34550.0},{"date":"2021-11-26","close":33400.0},{"date":"2021-11-29","close":32600.0},{"date":"2021-11-30","close":31500.0},{"date":"2021-12-01","close":32200.0},{"date":"2021-12-02","close":33350.0},{"date":"2021-12-03","close":36500.0},{"date":"2021-12-06","close":37250.0},{"date":"2021-12-07","close":37400.0},{"date":"2021-12-08","close":37850.0},{"date":"2021-12-09","close":38000.0},{"date":"2021-12-10","close":37600.0},{"date":"2021-12-13","close":37200.0},{"date":"2021-12-14","close":36000.0},{"date":"2021-12-15","close":36350.0},{"date":"2021-12-16","close":37300.0},{"date":"2021-12-17","close":36200.0},{"date":"2021-12-20","close":35250.0},{"date":"2021-12-21","close":35550.0},{"date":"2021-12-22","close":35300.0},{"date":"2021-12-23","close":35400.0},{"date":"2021-12-24","close":35200.0},{"date":"2021-12-27","close":37200.0},{"date":"2021-12-28","close":37200.0},{"date":"2021-12-29","close":37200.0},{"date":"2021-12-30","close":37350.0},{"date":"2022-01-03","close":37800.0},{"date":"2022-01-04","close":39200.0},{"date":"2022-01-05","close":40650.0},{"date":"2022-01-06","close":38000.0},{"date":"2022-01-07","close":37650.0},{"date":"2022-01-10","close":36750.0},{"date":"2022-01-11","close":36800.0},{"date":"2022-01-12","close":37100.0},{"date":"2022-01-13","close":36250.0},{"date":"2022-01-14","close":35000.0},{"date":"2022-01-17","close":34600.0},{"date":"2022-01-18","close":34750.0},{"date":"2022-01-19","close":35000.0},{"date":"2022-01-20","close":38650.0},{"date":"2022-01-21","close":36600.0},{"date":"2022-01-24","close":34900.0},{"date":"2022-01-25","close":32800.0},{"date":"2022-01-26","close":32800.0},{"date":"2022-01-27","close":33000.0},{"date":"2022-01-28","close":34050.0},{"date":"2022-02-03","close":34200.0},{"date":"2022-02-04","close":33950.0},{"date":"2022-02-07","close":33000.0},{"date":"2022-02-08","close":33000.0},{"date":"2022-02-09","close":33000.0},{"date":"2022-02-10","close":32350.0},{"date":"2022-02-11","close":31500.0},{"date":"2022-02-14","close":30400.0},{"date":"2022-02-15","close":30500.0},{"date":"2022-02-16","close":32350.0},{"date":"2022-02-17","close":32150.0},{"date":"2022-02-18","close":32350.0},{"date":"2022-02-21","close":32350.0},{"date":"2022-02-22","close":32350.0},{"date":"2022-02-23","close":32350.0},{"date":"2022-02-24","close":31000.0},{"date":"2022-02-25","close":31600.0},{"date":"2022-02-28","close":31600.0},{"date":"2022-03-02","close":33250.0},{"date":"2022-03-03","close":34550.0},{"date":"2022-03-04","close":34550.0},{"date":"2022-03-07","close":35900.0},{"date":"2022-03-08","close":35600.0},{"date":"2022-03-10","close":35600.0},{"date":"2022-03-11","close":35600.0},{"date":"2022-03-14","close":35500.0},{"date":"2022-03-15","close":35500.0},{"date":"2022-03-16","close":34800.0},{"date":"2022-03-17","close":35500.0},{"date":"2022-03-18","close":37300.0},{"date":"2022-03-21","close":36300.0},{"date":"2022-03-22","close":36500.0},{"date":"2022-03-23","close":36500.0},{"date":"2022-03-24","close":36200.0},{"date":"2022-03-25","close":36850.0},{"date":"2022-03-28","close":36050.0},{"date":"2022-03-29","close":36300.0},{"date":"2022-03-30","close":36250.0},{"date":"2022-03-31","close":36050.0},{"date":"2022-04-01","close":35900.0},{"date":"2022-04-04","close":35650.0},{"date":"2022-04-05","close":36300.0},{"date":"2022-04-06","close":35650.0},{"date":"2022-04-07","close":36200.0},{"date":"2022-04-08","close":38050.0},{"date":"2022-04-11","close":37900.0},{"date":"2022-04-12","close":38600.0},{"date":"2022-04-13","close":38350.0},{"date":"2022-04-14","close":39550.0},{"date":"2022-04-15","close":40000.0},{"date":"2022-04-18","close":39200.0},{"date":"2022-04-19","close":39100.0},{"date":"2022-04-20","close":37600.0},{"date":"2022-04-21","close":37450.0},{"date":"2022-04-22","close":37700.0},{"date":"2022-04-25","close":35800.0},{"date":"2022-04-26","close":35850.0},{"date":"2022-04-27","close":35000.0},{"date":"2022-04-28","close":33800.0},{"date":"2022-04-29","close":34250.0},{"date":"2022-05-02","close":34450.0},{"date":"2022-05-03","close":34250.0},{"date":"2022-05-04","close":33850.0},{"date":"2022-05-06","close":33150.0},{"date":"2022-05-09","close":31450.0},{"date":"2022-05-10","close":31350.0},{"date":"2022-05-11","close":31600.0},{"date":"2022-05-12","close":31250.0},{"date":"2022-05-13","close":31300.0},{"date":"2022-05-16","close":32900.0},{"date":"2022-05-17","close":33750.0},{"date":"2022-05-18","close":32600.0},{"date":"2022-05-19","close":31750.0},{"date":"2022-05-20","close":32150.0},{"date":"2022-05-23","close":32700.0},{"date":"2022-05-24","close":31700.0},{"date":"2022-05-25","close":31900.0},{"date":"2022-05-26","close":31900.0},{"date":"2022-05-27","close":31700.0},{"date":"2022-05-30","close":32650.0},{"date":"2022-05-31","close":32850.0},{"date":"2022-06-02","close":33000.0},{"date":"2022-06-03","close":32850.0},{"date":"2022-06-07","close":33500.0},{"date":"2022-06-08","close":33600.0},{"date":"2022-06-09","close":33000.0},{"date":"2022-06-10","close":32600.0},{"date":"2022-06-13","close":28150.0},{"date":"2022-06-14","close":28250.0},{"date":"2022-06-15","close":29150.0},{"date":"2022-06-16","close":27750.0},{"date":"2022-06-17","close":26500.0},{"date":"2022-06-20","close":25800.0},{"date":"2022-06-21","close":27250.0},{"date":"2022-06-22","close":25800.0},{"date":"2022-06-23","close":24400.0},{"date":"2022-06-24","close":25750.0},{"date":"2022-06-27","close":25700.0},{"date":"2022-06-28","close":26800.0},{"date":"2022-06-29","close":26500.0},{"date":"2022-06-30","close":26400.0},{"date":"2022-07-01","close":25550.0},{"date":"2022-07-04","close":25100.0},{"date":"2022-07-05","close":25900.0},{"date":"2022-07-06","close":25800.0},{"date":"2022-07-07","close":26600.0},{"date":"2022-07-08","close":26700.0},{"date":"2022-07-11","close":25750.0},{"date":"2022-07-12","close":25250.0},{"date":"2022-07-13","close":25750.0},{"date":"2022-07-14","close":25850.0},{"date":"2022-07-15","close":25500.0},{"date":"2022-07-18","close":26000.0},{"date":"2022-07-19","close":27100.0},{"date":"2022-07-20","close":26850.0},{"date":"2022-07-21","close":27000.0},{"date":"2022-07-22","close":26850.0},{"date":"2022-07-25","close":27700.0},{"date":"2022-07-26","close":27450.0},{"date":"2022-07-27","close":27700.0},{"date":"2022-07-28","close":27300.0},{"date":"2022-07-29","close":27300.0},{"date":"2022-08-01","close":27150.0},{"date":"2022-08-02","close":26450.0},{"date":"2022-08-03","close":26700.0},{"date":"2022-08-04","close":27400.0},{"date":"2022-08-05","close":27550.0},{"date":"2022-08-08","close":27250.0},{"date":"2022-08-09","close":27300.0},{"date":"2022-08-10","close":27600.0},{"date":"2022-08-11","close":27800.0},{"date":"2022-08-12","close":27200.0},{"date":"2022-08-16","close":27050.0},{"date":"2022-08-17","close":25400.0},{"date":"2022-08-18","close":25150.0},{"date":"2022-08-19","close":25250.0},{"date":"2022-08-22","close":24500.0},{"date":"2022-08-23","close":23800.0},{"date":"2022-08-24","close":23450.0},{"date":"2022-08-25","close":24450.0},{"date":"2022-08-26","close":25350.0},{"date":"2022-08-29","close":24950.0},{"date":"2022-08-30","close":26600.0},{"date":"2022-08-31","close":26900.0},{"date":"2022-09-01","close":26000.0},{"date":"2022-09-02","close":25000.0},{"date":"2022-09-05","close":24050.0},{"date":"2022-09-06","close":24600.0},{"date":"2022-09-07","close":23750.0},{"date":"2022-09-08","close":22750.0},{"date":"2022-09-13","close":22700.0},{"date":"2022-09-14","close":21950.0},{"date":"2022-09-15","close":21700.0},{"date":"2022-09-16","close":22100.0},{"date":"2022-09-19","close":21600.0},{"date":"2022-09-20","close":21600.0},{"date":"2022-09-21","close":21700.0},{"date":"2022-09-22","close":21500.0},{"date":"2022-09-23","close":21000.0},{"date":"2022-09-26","close":19500.0},{"date":"2022-09-27","close":19350.0},{"date":"2022-09-28","close":19350.0},{"date":"2022-09-29","close":19000.0},{"date":"2022-09-30","close":19000.0},{"date":"2022-10-04","close":19550.0},{"date":"2022-10-05","close":19000.0},{"date":"2022-10-06","close":20000.0},{"date":"2022-10-07","close":19250.0},{"date":"2022-10-11","close":18750.0},{"date":"2022-10-12","close":18650.0},{"date":"2022-10-13","close":18500.0},{"date":"2022-10-14","close":18800.0},{"date":"2022-10-17","close":18950.0},{"date":"2022-10-18","close":19250.0},{"date":"2022-10-19","close":19250.0},{"date":"2022-10-20","close":19500.0},{"date":"2022-10-21","close":19550.0},{"date":"2022-10-24","close":19500.0},{"date":"2022-10-25","close":19450.0},{"date":"2022-10-26","close":19500.0},{"date":"2022-10-27","close":19500.0},{"date":"2022-10-28","close":19500.0},{"date":"2022-10-31","close":19850.0},{"date":"2022-11-01","close":19800.0},{"date":"2022-11-02","close":19700.0},{"date":"2022-11-03","close":19350.0},{"date":"2022-11-04","close":19300.0},{"date":"2022-11-07","close":19400.0},{"date":"2022-11-08","close":19750.0},{"date":"2022-11-09","close":19850.0},{"date":"2022-11-10","close":19700.0},{"date":"2022-11-11","close":20200.0},{"date":"2022-11-14","close":20700.0},{"date":"2022-11-15","close":21800.0},{"date":"2022-11-16","close":21450.0},{"date":"2022-11-17","close":21000.0},{"date":"2022-11-18","close":20750.0},{"date":"2022-11-21","close":20400.0},{"date":"2022-11-22","close":20400.0},{"date":"2022-11-23","close":20500.0},{"date":"2022-11-24","close":20600.0},{"date":"2022-11-25","close":20600.0},{"date":"2022-11-28","close":20100.0},{"date":"2022-11-29","close":20000.0},{"date":"2022-11-30","close":19300.0},{"date":"2022-12-01","close":19600.0},{"date":"2022-12-02","close":19550.0},{"date":"2022-12-05","close":19200.0},{"date":"2022-12-06","close":19000.0},{"date":"2022-12-07","close":18900.0},{"date":"2022-12-08","close":18600.0},{"date":"2022-12-09","close":18600.0},{"date":"2022-12-12","close":18150.0},{"date":"2022-12-13","close":18150.0},{"date":"2022-12-14","close":18400.0},{"date":"2022-12-15","close":18500.0},{"date":"2022-12-16","close":18400.0},{"date":"2022-12-19","close":18500.0},{"date":"2022-12-20","close":18300.0},{"date":"2022-12-21","close":18550.0},{"date":"2022-12-22","close":20250.0},{"date":"2022-12-23","close":19650.0},{"date":"2022-12-26","close":19200.0},{"date":"2022-12-27","close":19750.0},{"date":"2022-12-28","close":20150.0},{"date":"2022-12-29","close":19700.0},{"date":"2023-01-02","close":19100.0},{"date":"2023-01-03","close":19200.0},{"date":"2023-01-04","close":19450.0},{"date":"2023-01-05","close":19250.0},{"date":"2023-01-06","close":19250.0},{"date":"2023-01-09","close":19300.0},{"date":"2023-01-10","close":19150.0},{"date":"2023-01-11","close":20200.0},{"date":"2023-01-12","close":20150.0},{"date":"2023-01-13","close":19850.0},{"date":"2023-01-16","close":20850.0},{"date":"2023-01-17","close":20600.0},{"date":"2023-01-18","close":21300.0},{"date":"2023-01-19","close":22800.0},{"date":"2023-01-20","close":22850.0},{"date":"2023-01-25","close":22500.0},{"date":"2023-01-26","close":22050.0},{"date":"2023-01-27","close":22500.0},{"date":"2023-01-30","close":21900.0},{"date":"2023-01-31","close":22000.0},{"date":"2023-02-01","close":21850.0},{"date":"2023-02-02","close":21850.0},{"date":"2023-02-03","close":22650.0},{"date":"2023-02-06","close":23000.0},{"date":"2023-02-07","close":23350.0},{"date":"2023-02-08","close":23000.0},{"date":"2023-02-09","close":23200.0},{"date":"2023-02-10","close":23000.0},{"date":"2023-02-13","close":22600.0},{"date":"2023-02-14","close":24300.0},{"date":"2023-02-15","close":23550.0},{"date":"2023-02-16","close":23600.0},{"date":"2023-02-17","close":24000.0},{"date":"2023-02-20","close":24500.0},{"date":"2023-02-21","close":24200.0},{"date":"2023-02-22","close":24350.0},{"date":"2023-02-23","close":25000.0},{"date":"2023-02-24","close":24350.0},{"date":"2023-02-27","close":24200.0},{"date":"2023-02-28","close":24400.0},{"date":"2023-03-02","close":24700.0},{"date":"2023-03-03","close":24250.0},{"date":"2023-03-06","close":23500.0},{"date":"2023-03-07","close":23450.0},{"date":"2023-03-08","close":23200.0},{"date":"2023-03-09","close":23950.0},{"date":"2023-03-10","close":23100.0},{"date":"2023-03-13","close":23250.0},{"date":"2023-03-14","close":22500.0},{"date":"2023-03-15","close":23000.0},{"date":"2023-03-16","close":22600.0},{"date":"2023-03-17","close":23450.0},{"date":"2023-03-20","close":22850.0},{"date":"2023-03-21","close":23600.0},{"date":"2023-03-22","close":23650.0},{"date":"2023-03-23","close":23500.0},{"date":"2023-03-24","close":23500.0},{"date":"2023-03-27","close":22750.0},{"date":"2023-03-28","close":22750.0},{"date":"2023-03-29","close":22800.0},{"date":"2023-03-30","close":23900.0},{"date":"2023-03-31","close":24850.0},{"date":"2023-04-03","close":24900.0},{"date":"2023-04-04","close":25150.0},{"date":"2023-04-05","close":25950.0},{"date":"2023-04-06","close":26250.0},{"date":"2023-04-07","close":26250.0},{"date":"2023-04-10","close":26950.0},{"date":"2023-04-11","close":30250.0},{"date":"2023-04-12","close":31850.0},{"date":"2023-04-13","close":31350.0},{"date":"2023-04-14","close":32000.0},{"date":"2023-04-17","close":31450.0},{"date":"2023-04-18","close":30800.0},{"date":"2023-04-19","close":31500.0},{"date":"2023-04-20","close":30600.0},{"date":"2023-04-21","close":29500.0},{"date":"2023-04-24","close":29050.0},{"date":"2023-04-25","close":29500.0},{"date":"2023-04-26","close":29400.0},{"date":"2023-04-27","close":29850.0},{"date":"2023-04-28","close":29700.0},{"date":"2023-05-02","close":29300.0},{"date":"2023-05-03","close":30550.0},{"date":"2023-05-04","close":31500.0},{"date":"2023-05-08","close":30500.0},{"date":"2023-05-09","close":30500.0},{"date":"2023-05-10","close":31200.0},{"date":"2023-05-11","close":31350.0},{"date":"2023-05-12","close":30400.0},{"date":"2023-05-15","close":30400.0},{"date":"2023-05-16","close":30200.0},{"date":"2023-05-17","close":30350.0},{"date":"2023-05-18","close":29950.0},{"date":"2023-05-19","close":29700.0},{"date":"2023-05-22","close":29550.0},{"date":"2023-05-23","close":29250.0},{"date":"2023-05-24","close":29500.0},{"date":"2023-05-25","close":28150.0},{"date":"2023-05-26","close":28400.0},{"date":"2023-05-30","close":27650.0},{"date":"2023-05-31","close":27750.0},{"date":"2023-06-01","close":29000.0},{"date":"2023-06-02","close":29950.0},{"date":"2023-06-05","close":29900.0},{"date":"2023-06-07","close":30400.0},{"date":"2023-06-08","close":30750.0},{"date":"2023-06-09","close":31100.0},{"date":"2023-06-12","close":30500.0},{"date":"2023-06-13","close":31100.0},{"date":"2023-06-14","close":30550.0},{"date":"2023-06-15","close":30900.0},{"date":"2023-06-16","close":29650.0},{"date":"2023-06-19","close":29650.0},{"date":"2023-06-20","close":31700.0},{"date":"2023-06-21","close":34450.0},{"date":"2023-06-22","close":34650.0},{"date":"2023-06-23","close":33550.0},{"date":"2023-06-26","close":33950.0},{"date":"2023-06-27","close":33200.0},{"date":"2023-06-28","close":33150.0},{"date":"2023-06-29","close":33850.0},{"date":"2023-06-30","close":33950.0},{"date":"2023-07-03","close":33750.0},{"date":"2023-07-04","close":33800.0},{"date":"2023-07-05","close":33850.0},{"date":"2023-07-06","close":33750.0},{"date":"2023-07-07","close":32800.0},{"date":"2023-07-10","close":33450.0},{"date":"2023-07-11","close":33200.0},{"date":"2023-07-12","close":33700.0},{"date":"2023-07-13","close":34350.0},{"date":"2023-07-14","close":33200.0},{"date":"2023-07-17","close":32900.0},{"date":"2023-07-18","close":33100.0},{"date":"2023-07-19","close":32750.0},{"date":"2023-07-20","close":33400.0},{"date":"2023-07-21","close":36800.0},{"date":"2023-07-24","close":34800.0},{"date":"2023-07-25","close":34700.0},{"date":"2023-07-26","close":32100.0},{"date":"2023-07-27","close":32400.0},{"date":"2023-07-28","close":32400.0},{"date":"2023-07-31","close":32400.0},{"date":"2023-08-01","close":31200.0},{"date":"2023-08-02","close":29950.0},{"date":"2023-08-03","close":30450.0},{"date":"2023-08-04","close":29800.0},{"date":"2023-08-07","close":29400.0},{"date":"2023-08-08","close":29700.0},{"date":"2023-08-09","close":30650.0},{"date":"2023-08-10","close":31650.0},{"date":"2023-08-11","close":30850.0},{"date":"2023-08-14","close":29850.0},{"date":"2023-08-16","close":28600.0},{"date":"2023-08-17","close":27850.0},{"date":"2023-08-18","close":27700.0},{"date":"2023-08-21","close":28100.0},{"date":"2023-08-22","close":27350.0},{"date":"2023-08-23","close":27200.0},{"date":"2023-08-24","close":28350.0},{"date":"2023-08-25","close":28450.0},{"date":"2023-08-28","close":28600.0},{"date":"2023-08-29","close":29200.0},{"date":"2023-08-30","close":29200.0},{"date":"2023-08-31","close":29650.0},{"date":"2023-09-01","close":29950.0},{"date":"2023-09-04","close":30750.0},{"date":"2023-09-05","close":30450.0},{"date":"2023-09-06","close":28950.0},{"date":"2023-09-07","close":28800.0},{"date":"2023-09-08","close":28650.0},{"date":"2023-09-11","close":28850.0},{"date":"2023-09-12","close":27650.0},{"date":"2023-09-13","close":26100.0},{"date":"2023-09-14","close":25450.0},{"date":"2023-09-15","close":26600.0},{"date":"2023-09-18","close":26450.0},{"date":"2023-09-19","close":26050.0},{"date":"2023-09-20","close":26400.0},{"date":"2023-09-21","close":24750.0},{"date":"2023-09-22","close":25000.0},{"date":"2023-09-25","close":24750.0},{"date":"2023-09-26","close":24950.0},{"date":"2023-09-27","close":25300.0},{"date":"2023-10-04","close":24350.0},{"date":"2023-10-05","close":25850.0},{"date":"2023-10-06","close":26250.0},{"date":"2023-10-10","close":24450.0},{"date":"2023-10-11","close":24800.0},{"date":"2023-10-12","close":25150.0},{"date":"2023-10-13","close":24950.0},{"date":"2023-10-16","close":23950.0},{"date":"2023-10-17","close":24700.0},{"date":"2023-10-18","close":24000.0},{"date":"2023-10-19","close":23600.0},{"date":"2023-10-20","close":23600.0},{"date":"2023-10-23","close":23400.0},{"date":"2023-10-24","close":24000.0},{"date":"2023-10-25","close":24000.0},{"date":"2023-10-26","close":23950.0},{"date":"2023-10-27","close":23900.0},{"date":"2023-10-30","close":24000.0},{"date":"2023-10-31","close":23300.0},{"date":"2023-11-01","close":23600.0},{"date":"2023-11-02","close":24000.0},{"date":"2023-11-03","close":24000.0},{"date":"2023-11-06","close":24500.0},{"date":"2023-11-07","close":24100.0},{"date":"2023-11-08","close":24850.0},{"date":"2023-11-09","close":24700.0},{"date":"2023-11-10","close":24400.0},{"date":"2023-11-13","close":23950.0},{"date":"2023-11-14","close":24400.0},{"date":"2023-11-15","close":24400.0},{"date":"2023-11-16","close":22950.0},{"date":"2023-11-17","close":20700.0},{"date":"2023-11-20","close":20950.0},{"date":"2023-11-21","close":22200.0},{"date":"2023-11-22","close":22100.0},{"date":"2023-11-23","close":22500.0},{"date":"2023-11-24","close":22050.0},{"date":"2023-11-27","close":21950.0},{"date":"2023-11-28","close":21950.0},{"date":"2023-11-29","close":21450.0},{"date":"2023-11-30","close":21650.0},{"date":"2023-12-01","close":21100.0},{"date":"2023-12-04","close":21100.0},{"date":"2023-12-05","close":20800.0},{"date":"2023-12-06","close":20900.0},{"date":"2023-12-07","close":20700.0},{"date":"2023-12-08","close":21150.0},{"date":"2023-12-11","close":21200.0},{"date":"2023-12-12","close":21300.0},{"date":"2023-12-13","close":20900.0},{"date":"2023-12-14","close":21200.0},{"date":"2023-12-15","close":21550.0},{"date":"2023-12-18","close":21850.0},{"date":"2023-12-19","close":22500.0},{"date":"2023-12-20","close":22550.0},{"date":"2023-12-21","close":22400.0},{"date":"2023-12-22","close":22400.0},{"date":"2023-12-26","close":21800.0},{"date":"2023-12-27","close":22200.0},{"date":"2023-12-28","close":22400.0},{"date":"2024-01-02","close":23800.0},{"date":"2024-01-03","close":23900.0},{"date":"2024-01-04","close":23200.0},{"date":"2024-01-05","close":23300.0},{"date":"2024-01-08","close":23400.0},{"date":"2024-01-09","close":23600.0},{"date":"2024-01-10","close":22950.0},{"date":"2024-01-11","close":23050.0},{"date":"2024-01-12","close":22350.0},{"date":"2024-01-15","close":21950.0},{"date":"2024-01-16","close":21500.0},{"date":"2024-01-17","close":21250.0},{"date":"2024-01-18","close":21600.0},{"date":"2024-01-19","close":21950.0},{"date":"2024-01-22","close":23100.0},{"date":"2024-01-23","close":23200.0},{"date":"2024-01-24","close":21950.0},{"date":"2024-01-25","close":21700.0},{"date":"2024-01-26","close":21900.0},{"date":"2024-01-29","close":21050.0},{"date":"2024-01-30","close":20650.0},{"date":"2024-01-31","close":19170.0},{"date":"2024-02-01","close":19380.0},{"date":"2024-02-02","close":19510.0},{"date":"2024-02-05","close":19690.0},{"date":"2024-02-06","close":20900.0},{"date":"2024-02-07","close":20400.0},{"date":"2024-02-08","close":20300.0},{"date":"2024-02-13","close":20450.0},{"date":"2024-02-14","close":20250.0},{"date":"2024-02-15","close":20050.0},{"date":"2024-02-16","close":20500.0},{"date":"2024-02-19","close":20450.0},{"date":"2024-02-20","close":20600.0},{"date":"2024-02-21","close":20800.0},{"date":"2024-02-22","close":20450.0},{"date":"2024-02-23","close":20950.0},{"date":"2024-02-26","close":20900.0},{"date":"2024-02-27","close":19870.0},{"date":"2024-02-28","close":20600.0},{"date":"2024-02-29","close":21100.0},{"date":"2024-03-04","close":20250.0},{"date":"2024-03-05","close":20400.0},{"date":"2024-03-06","close":21500.0},{"date":"2024-03-07","close":20300.0},{"date":"2024-03-08","close":21400.0},{"date":"2024-03-11","close":20650.0},{"date":"2024-03-12","close":20850.0},{"date":"2024-03-13","close":21000.0},{"date":"2024-03-14","close":21050.0},{"date":"2024-03-15","close":21350.0},{"date":"2024-03-18","close":22000.0},{"date":"2024-03-19","close":22150.0},{"date":"2024-03-20","close":22700.0},{"date":"2024-03-21","close":22700.0},{"date":"2024-03-22","close":23300.0},{"date":"2024-03-25","close":23200.0},{"date":"2024-03-26","close":22350.0},{"date":"2024-03-27","close":21850.0},{"date":"2024-03-28","close":21850.0},{"date":"2024-03-29","close":21900.0},{"date":"2024-04-01","close":22500.0},{"date":"2024-04-02","close":22050.0},{"date":"2024-04-03","close":22250.0},{"date":"2024-04-04","close":22200.0},{"date":"2024-04-05","close":22100.0},{"date":"2024-04-08","close":21700.0},{"date":"2024-04-09","close":21900.0},{"date":"2024-04-11","close":22150.0},{"date":"2024-04-12","close":22600.0},{"date":"2024-04-15","close":21800.0},{"date":"2024-04-16","close":20800.0},{"date":"2024-04-17","close":20750.0},{"date":"2024-04-18","close":21000.0},{"date":"2024-04-19","close":20800.0},{"date":"2024-04-22","close":20700.0},{"date":"2024-04-23","close":20950.0},{"date":"2024-04-24","close":20850.0},{"date":"2024-04-25","close":20500.0},{"date":"2024-04-26","close":20750.0},{"date":"2024-04-29","close":20500.0},{"date":"2024-04-30","close":20600.0},{"date":"2024-05-02","close":20500.0},{"date":"2024-05-03","close":20950.0},{"date":"2024-05-07","close":20750.0},{"date":"2024-05-08","close":21200.0},{"date":"2024-05-09","close":21500.0},{"date":"2024-05-10","close":21450.0},{"date":"2024-05-13","close":20700.0},{"date":"2024-05-14","close":20850.0},{"date":"2024-05-16","close":20700.0},{"date":"2024-05-17","close":20050.0},{"date":"2024-05-20","close":19770.0},{"date":"2024-05-21","close":20200.0},{"date":"2024-05-22","close":20150.0},{"date":"2024-05-23","close":20200.0},{"date":"2024-05-24","close":20250.0},{"date":"2024-05-27","close":20050.0},{"date":"2024-05-28","close":20100.0},{"date":"2024-05-29","close":20050.0},{"date":"2024-05-30","close":19010.0},{"date":"2024-05-31","close":19380.0},{"date":"2024-06-03","close":19590.0},{"date":"2024-06-04","close":19660.0},{"date":"2024-06-05","close":19600.0},{"date":"2024-06-07","close":19960.0},{"date":"2024-06-10","close":20100.0},{"date":"2024-06-11","close":19870.0},{"date":"2024-06-12","close":19780.0},{"date":"2024-06-13","close":19950.0},{"date":"2024-06-14","close":19990.0},{"date":"2024-06-17","close":19350.0},{"date":"2024-06-18","close":19320.0},{"date":"2024-06-19","close":19480.0},{"date":"2024-06-20","close":19300.0},{"date":"2024-06-21","close":19300.0},{"date":"2024-06-24","close":19220.0},{"date":"2024-06-25","close":19120.0},{"date":"2024-06-26","close":19220.0},{"date":"2024-06-27","close":19100.0},{"date":"2024-06-28","close":19090.0},{"date":"2024-07-01","close":19050.0},{"date":"2024-07-02","close":18880.0},{"date":"2024-07-03","close":18930.0},{"date":"2024-07-04","close":18990.0},{"date":"2024-07-05","close":19010.0},{"date":"2024-07-08","close":19000.0},{"date":"2024-07-09","close":19050.0},{"date":"2024-07-10","close":19600.0},{"date":"2024-07-11","close":19260.0},{"date":"2024-07-12","close":19500.0},{"date":"2024-07-15","close":19700.0},{"date":"2024-07-16","close":19610.0},{"date":"2024-07-17","close":19430.0},{"date":"2024-07-18","close":19350.0},{"date":"2024-07-19","close":19380.0},{"date":"2024-07-22","close":19070.0},{"date":"2024-07-23","close":18990.0},{"date":"2024-07-24","close":18930.0},{"date":"2024-07-25","close":18550.0},{"date":"2024-07-26","close":18590.0},{"date":"2024-07-29","close":19200.0},{"date":"2024-07-30","close":19240.0},{"date":"2024-07-31","close":19300.0},{"date":"2024-08-01","close":19360.0},{"date":"2024-08-02","close":18570.0},{"date":"2024-08-05","close":16880.0},{"date":"2024-08-06","close":18400.0},{"date":"2024-08-07","close":19150.0},{"date":"2024-08-08","close":16500.0},{"date":"2024-08-09","close":16170.0},{"date":"2024-08-12","close":15670.0},{"date":"2024-08-13","close":15690.0},{"date":"2024-08-14","close":15830.0},{"date":"2024-08-16","close":16000.0},{"date":"2024-08-19","close":16350.0},{"date":"2024-08-20","close":16200.0},{"date":"2024-08-21","close":16000.0},{"date":"2024-08-22","close":16000.0},{"date":"2024-08-23","close":15830.0},{"date":"2024-08-26","close":15830.0},{"date":"2024-08-27","close":15850.0},{"date":"2024-08-28","close":15860.0},{"date":"2024-08-29","close":16200.0},{"date":"2024-08-30","close":16200.0},{"date":"2024-09-02","close":16200.0},{"date":"2024-09-03","close":16600.0},{"date":"2024-09-04","close":16340.0},{"date":"2024-09-05","close":16300.0},{"date":"2024-09-06","close":16040.0},{"date":"2024-09-09","close":16200.0},{"date":"2024-09-10","close":16160.0},{"date":"2024-09-11","close":16200.0},{"date":"2024-09-12","close":16370.0},{"date":"2024-09-13","close":17030.0},{"date":"2024-09-19","close":17210.0},{"date":"2024-09-20","close":17160.0},{"date":"2024-09-23","close":16760.0},{"date":"2024-09-24","close":16370.0},{"date":"2024-09-25","close":16420.0},{"date":"2024-09-26","close":16470.0},{"date":"2024-09-27","close":16500.0},{"date":"2024-09-30","close":16350.0},{"date":"2024-10-02","close":16200.0},{"date":"2024-10-04","close":16260.0},{"date":"2024-10-07","close":16260.0},{"date":"2024-10-08","close":16100.0},{"date":"2024-10-10","close":16230.0},{"date":"2024-10-11","close":16400.0},{"date":"2024-10-14","close":16680.0},{"date":"2024-10-15","close":17340.0},{"date":"2024-10-16","close":17290.0},{"date":"2024-10-17","close":17100.0},{"date":"2024-10-18","close":17190.0},{"date":"2024-10-21","close":16470.0},{"date":"2024-10-22","close":15990.0},{"date":"2024-10-23","close":16180.0},{"date":"2024-10-24","close":15980.0},{"date":"2024-10-25","close":15970.0},{"date":"2024-10-28","close":16200.0},{"date":"2024-10-29","close":16570.0},{"date":"2024-10-30","close":16570.0},{"date":"2024-10-31","close":16700.0},{"date":"2024-11-01","close":16290.0},{"date":"2024-11-04","close":16210.0},{"date":"2024-11-05","close":16700.0},{"date":"2024-11-06","close":16500.0},{"date":"2024-11-07","close":15960.0},{"date":"2024-11-08","close":16090.0},{"date":"2024-11-11","close":16180.0},{"date":"2024-11-12","close":15890.0},{"date":"2024-11-13","close":15880.0},{"date":"2024-11-14","close":15850.0},{"date":"2024-11-15","close":16320.0},{"date":"2024-11-18","close":16710.0},{"date":"2024-11-19","close":16920.0},{"date":"2024-11-20","close":17180.0},{"date":"2024-11-21","close":17100.0},{"date":"2024-11-22","close":16470.0},{"date":"2024-11-25","close":16740.0},{"date":"2024-11-26","close":17160.0},{"date":"2024-11-27","close":17160.0},{"date":"2024-11-28","close":17100.0},{"date":"2024-11-29","close":17000.0},{"date":"2024-12-02","close":16690.0},{"date":"2024-12-03","close":16850.0},{"date":"2024-12-04","close":16430.0},{"date":"2024-12-05","close":16750.0},{"date":"2024-12-06","close":16470.0},{"date":"2024-12-09","close":15650.0},{"date":"2024-12-10","close":16050.0},{"date":"2024-12-11","close":16220.0},{"date":"2024-12-12","close":16440.0},{"date":"2024-12-13","close":16940.0},{"date":"2024-12-16","close":16950.0},{"date":"2024-12-17","close":16970.0},{"date":"2024-12-18","close":16670.0},{"date":"2024-12-19","close":16340.0},{"date":"2024-12-20","close":16250.0},{"date":"2024-12-23","close":16310.0},{"date":"2024-12-24","close":16310.0},{"date":"2024-12-26","close":16280.0},{"date":"2024-12-27","close":15940.0},{"date":"2024-12-30","close":16140.0},{"date":"2025-01-02","close":16330.0},{"date":"2025-01-03","close":16650.0},{"date":"2025-01-06","close":16800.0},{"date":"2025-01-07","close":16750.0},{"date":"2025-01-08","close":16750.0},{"date":"2025-01-09","close":16500.0},{"date":"2025-01-10","close":16640.0},{"date":"2025-01-13","close":16560.0},{"date":"2025-01-14","close":16870.0},{"date":"2025-01-15","close":16940.0},{"date":"2025-01-16","close":16930.0},{"date":"2025-01-17","close":16890.0},{"date":"2025-01-20","close":16650.0},{"date":"2025-01-21","close":16650.0},{"date":"2025-01-22","close":16790.0},{"date":"2025-01-23","close":16690.0},{"date":"2025-01-24","close":17270.0},{"date":"2025-01-31","close":17420.0},{"date":"2025-02-03","close":17410.0},{"date":"2025-02-04","close":17450.0},{"date":"2025-02-05","close":17180.0},{"date":"2025-02-06","close":17310.0},{"date":"2025-02-07","close":17380.0},{"date":"2025-02-10","close":17020.0},{"date":"2025-02-11","close":16920.0},{"date":"2025-02-12","close":17030.0},{"date":"2025-02-13","close":17220.0},{"date":"2025-02-14","close":17320.0},{"date":"2025-02-17","close":17530.0},{"date":"2025-02-18","close":17440.0},{"date":"2025-02-19","close":17130.0},{"date":"2025-02-20","close":16950.0},{"date":"2025-02-21","close":17000.0},{"date":"2025-02-24","close":17060.0},{"date":"2025-02-25","close":16880.0},{"date":"2025-02-26","close":17060.0},{"date":"2025-02-27","close":16690.0},{"date":"2025-02-28","close":16200.0},{"date":"2025-03-04","close":16210.0},{"date":"2025-03-05","close":16000.0},{"date":"2025-03-06","close":15770.0},{"date":"2025-03-07","close":15480.0},{"date":"2025-03-10","close":15660.0},{"date":"2025-03-11","close":15560.0},{"date":"2025-03-12","close":15670.0},{"date":"2025-03-13","close":15600.0},{"date":"2025-03-14","close":15660.0},{"date":"2025-03-17","close":15740.0},{"date":"2025-03-18","close":15740.0},{"date":"2025-03-19","close":16050.0},{"date":"2025-03-20","close":16310.0},{"date":"2025-03-21","close":16470.0},{"date":"2025-03-24","close":16870.0},{"date":"2025-03-25","close":17050.0},{"date":"2025-03-26","close":17200.0},{"date":"2025-03-27","close":17110.0},{"date":"2025-03-28","close":17200.0},{"date":"2025-03-31","close":17190.0},{"date":"2025-04-01","close":17440.0},{"date":"2025-04-02","close":17300.0},{"date":"2025-04-03","close":16920.0},{"date":"2025-04-04","close":16890.0},{"date":"2025-04-07","close":16100.0},{"date":"2025-04-08","close":16590.0},{"date":"2025-04-09","close":16350.0},{"date":"2025-04-10","close":16560.0},{"date":"2025-04-11","close":16880.0},{"date":"2025-04-14","close":17220.0},{"date":"2025-04-15","close":17370.0},{"date":"2025-04-16","close":17400.0},{"date":"2025-04-17","close":18300.0},{"date":"2025-04-18","close":18490.0},{"date":"2025-04-21","close":18400.0},{"date":"2025-04-22","close":18000.0},{"date":"2025-04-23","close":18240.0},{"date":"2025-04-24","close":18200.0},{"date":"2025-04-25","close":18760.0},{"date":"2025-04-28","close":19520.0},{"date":"2025-04-29","close":19300.0},{"date":"2025-04-30","close":19470.0},{"date":"2025-05-02","close":19700.0},{"date":"2025-05-07","close":19880.0},{"date":"2025-05-08","close":20650.0},{"date":"2025-05-09","close":20700.0},{"date":"2025-05-12","close":20300.0},{"date":"2025-05-13","close":20700.0},{"date":"2025-05-14","close":20950.0},{"date":"2025-05-15","close":19700.0},{"date":"2025-05-16","close":18990.0},{"date":"2025-05-19","close":19150.0},{"date":"2025-05-20","close":19700.0},{"date":"2025-05-21","close":19850.0},{"date":"2025-05-22","close":19950.0},{"date":"2025-05-23","close":18310.0},{"date":"2025-05-26","close":18370.0},{"date":"2025-05-27","close":18430.0},{"date":"2025-05-28","close":18320.0},{"date":"2025-05-29","close":18090.0},{"date":"2025-05-30","close":17960.0},{"date":"2025-06-02","close":18220.0},{"date":"2025-06-04","close":18280.0},{"date":"2025-06-05","close":19050.0},{"date":"2025-06-09","close":19440.0},{"date":"2025-06-10","close":19110.0},{"date":"2025-06-11","close":19220.0},{"date":"2025-06-12","close":18940.0},{"date":"2025-06-13","close":18240.0},{"date":"2025-06-16","close":18340.0},{"date":"2025-06-17","close":17890.0},{"date":"2025-06-18","close":18320.0},{"date":"2025-06-19","close":18700.0},{"date":"2025-06-20","close":19100.0},{"date":"2025-06-23","close":18760.0},{"date":"2025-06-24","close":19090.0},{"date":"2025-06-25","close":18970.0},{"date":"2025-06-26","close":18770.0},{"date":"2025-06-27","close":18550.0},{"date":"2025-06-30","close":17990.0},{"date":"2025-07-01","close":18570.0},{"date":"2025-07-02","close":18850.0},{"date":"2025-07-03","close":18540.0},{"date":"2025-07-04","close":18150.0},{"date":"2025-07-07","close":18220.0},{"date":"2025-07-08","close":18050.0},{"date":"2025-07-09","close":18850.0},{"date":"2025-07-10","close":18740.0},{"date":"2025-07-11","close":18650.0},{"date":"2025-07-14","close":18910.0},{"date":"2025-07-15","close":19100.0},{"date":"2025-07-16","close":19450.0},{"date":"2025-07-17","close":19300.0},{"date":"2025-07-18","close":19090.0},{"date":"2025-07-21","close":18560.0},{"date":"2025-07-22","close":18170.0},{"date":"2025-07-23","close":18350.0},{"date":"2025-07-24","close":18210.0},{"date":"2025-07-25","close":18260.0},{"date":"2025-07-28","close":17970.0},{"date":"2025-07-29","close":18100.0},{"date":"2025-07-30","close":18190.0},{"date":"2025-07-31","close":18460.0},{"date":"2025-08-01","close":18200.0},{"date":"2025-08-04","close":17630.0},{"date":"2025-08-05","close":17730.0},{"date":"2025-08-06","close":18110.0},{"date":"2025-08-07","close":18050.0},{"date":"2025-08-08","close":17910.0},{"date":"2025-08-11","close":17930.0},{"date":"2025-08-12","close":17800.0},{"date":"2025-08-13","close":17750.0},{"date":"2025-08-14","close":17780.0},{"date":"2025-08-18","close":17900.0},{"date":"2025-08-19","close":17520.0},{"date":"2025-08-20","close":17390.0},{"date":"2025-08-21","close":16940.0},{"date":"2025-08-22","close":16790.0},{"date":"2025-08-25","close":16640.0},{"date":"2025-08-26","close":16800.0},{"date":"2025-08-27","close":16650.0},{"date":"2025-08-28","close":16260.0},{"date":"2025-08-29","close":16240.0},{"date":"2025-09-01","close":16450.0},{"date":"2025-09-02","close":16590.0},{"date":"2025-09-03","close":16680.0},{"date":"2025-09-04","close":16930.0},{"date":"2025-09-05","close":17000.0},{"date":"2025-09-08","close":17230.0},{"date":"2025-09-09","close":17060.0},{"date":"2025-09-10","close":17300.0},{"date":"2025-09-11","close":17220.0},{"date":"2025-09-12","close":17500.0},{"date":"2025-09-15","close":17590.0},{"date":"2025-09-16","close":17540.0},{"date":"2025-09-17","close":17640.0},{"date":"2025-09-18","close":17660.0},{"date":"2025-09-19","close":17700.0},{"date":"2025-09-22","close":17790.0},{"date":"2025-09-23","close":17780.0},{"date":"2025-09-24","close":17540.0},{"date":"2025-09-25","close":17570.0},{"date":"2025-09-26","close":17390.0},{"date":"2025-09-29","close":17440.0},{"date":"2025-09-30","close":17450.0},{"date":"2025-10-01","close":17190.0},{"date":"2025-10-02","close":17380.0},{"date":"2025-10-10","close":17590.0},{"date":"2025-10-13","close":17040.0},{"date":"2025-10-14","close":16940.0},{"date":"2025-10-15","close":17190.0},{"date":"2025-10-16","close":16970.0},{"date":"2025-10-17","close":16860.0},{"date":"2025-10-20","close":17240.0},{"date":"2025-10-21","close":17140.0},{"date":"2025-10-22","close":17300.0},{"date":"2025-10-23","close":17200.0},{"date":"2025-10-24","close":17200.0},{"date":"2025-10-27","close":17170.0},{"date":"2025-10-28","close":17220.0},{"date":"2025-10-29","close":16930.0},{"date":"2025-10-30","close":16690.0},{"date":"2025-10-31","close":16800.0},{"date":"2025-11-03","close":16700.0},{"date":"2025-11-04","close":16680.0},{"date":"2025-11-05","close":16610.0},{"date":"2025-11-06","close":16840.0},{"date":"2025-11-07","close":16300.0},{"date":"2025-11-10","close":16650.0},{"date":"2025-11-11","close":16610.0},{"date":"2025-11-12","close":16960.0},{"date":"2025-11-13","close":17350.0},{"date":"2025-11-14","close":17400.0},{"date":"2025-11-17","close":17450.0},{"date":"2025-11-18","close":17100.0},{"date":"2025-11-19","close":16500.0},{"date":"2025-11-20","close":16600.0},{"date":"2025-11-21","close":16210.0},{"date":"2025-11-24","close":16150.0},{"date":"2025-11-25","close":15990.0},{"date":"2025-11-26","close":16180.0},{"date":"2025-11-27","close":16060.0},{"date":"2025-11-28","close":16950.0},{"date":"2025-12-01","close":17220.0},{"date":"2025-12-02","close":17430.0},{"date":"2025-12-03","close":17200.0},{"date":"2025-12-04","close":17110.0},{"date":"2025-12-05","close":17210.0},{"date":"2025-12-08","close":16960.0},{"date":"2025-12-09","close":17100.0},{"date":"2025-12-10","close":16880.0},{"date":"2025-12-11","close":17100.0},{"date":"2025-12-12","close":17150.0},{"date":"2025-12-15","close":17050.0},{"date":"2025-12-16","close":16900.0},{"date":"2025-12-17","close":16900.0},{"date":"2025-12-18","close":16670.0},{"date":"2025-12-19","close":16800.0},{"date":"2025-12-22","close":16640.0},{"date":"2025-12-23","close":16500.0},{"date":"2025-12-24","close":16370.0},{"date":"2025-12-26","close":16640.0},{"date":"2025-12-29","close":16900.0},{"date":"2025-12-30","close":16890.0},{"date":"2026-01-02","close":16840.0},{"date":"2026-01-05","close":16450.0},{"date":"2026-01-06","close":16300.0},{"date":"2026-01-07","close":16110.0},{"date":"2026-01-08","close":16120.0},{"date":"2026-01-09","close":16090.0},{"date":"2026-01-12","close":16090.0},{"date":"2026-01-13","close":16030.0},{"date":"2026-01-14","close":16000.0},{"date":"2026-01-15","close":15970.0},{"date":"2026-01-16","close":15910.0},{"date":"2026-01-19","close":15810.0},{"date":"2026-01-20","close":15940.0},{"date":"2026-01-21","close":15830.0},{"date":"2026-01-22","close":15830.0},{"date":"2026-01-23","close":16100.0},{"date":"2026-01-26","close":16260.0},{"date":"2026-01-27","close":16280.0},{"date":"2026-01-28","close":15930.0},{"date":"2026-01-29","close":15970.0},{"date":"2026-01-30","close":15860.0},{"date":"2026-02-02","close":15790.0},{"date":"2026-02-03","close":16000.0},{"date":"2026-02-04","close":16490.0},{"date":"2026-02-05","close":17500.0},{"date":"2026-02-06","close":18100.0},{"date":"2026-02-09","close":18400.0},{"date":"2026-02-10","close":19300.0},{"date":"2026-02-11","close":18950.0},{"date":"2026-02-12","close":18500.0},{"date":"2026-02-13","close":17900.0},{"date":"2026-02-19","close":18300.0},{"date":"2026-02-20","close":18180.0},{"date":"2026-02-23","close":18280.0},{"date":"2026-02-24","close":18360.0},{"date":"2026-02-25","close":17900.0},{"date":"2026-02-26","close":17290.0},{"date":"2026-02-27","close":17840.0},{"date":"2026-03-03","close":17160.0},{"date":"2026-03-04","close":16000.0},{"date":"2026-03-05","close":17000.0},{"date":"2026-03-06","close":16750.0},{"date":"2026-03-09","close":16040.0},{"date":"2026-03-10","close":16750.0},{"date":"2026-03-11","close":16800.0},{"date":"2026-03-12","close":16650.0},{"date":"2026-03-13","close":16160.0},{"date":"2026-03-16","close":15830.0},{"date":"2026-03-17","close":15840.0},{"date":"2026-03-18","close":15850.0},{"date":"2026-03-19","close":15470.0},{"date":"2026-03-20","close":15720.0},{"date":"2026-03-23","close":15810.0},{"date":"2026-03-24","close":16070.0},{"date":"2026-03-25","close":16510.0},{"date":"2026-03-26","close":16520.0},{"date":"2026-03-27","close":16690.0},{"date":"2026-03-30","close":16720.0},{"date":"2026-03-31","close":16300.0},{"date":"2026-04-01","close":16430.0},{"date":"2026-04-02","close":15980.0},{"date":"2026-04-03","close":16370.0},{"date":"2026-04-06","close":16420.0},{"date":"2026-04-07","close":16450.0},{"date":"2026-04-08","close":16460.0},{"date":"2026-04-09","close":16400.0},{"date":"2026-04-10","close":16300.0},{"date":"2026-04-13","close":16300.0},{"date":"2026-04-14","close":16310.0},{"date":"2026-04-15","close":16270.0},{"date":"2026-04-16","close":17410.0},{"date":"2026-04-17","close":17900.0},{"date":"2026-04-20","close":17680.0},{"date":"2026-04-21","close":17390.0},{"date":"2026-04-22","close":17310.0},{"date":"2026-04-23","close":17300.0},{"date":"2026-04-24","close":17440.0},{"date":"2026-04-27","close":17620.0},{"date":"2026-04-28","close":17430.0},{"date":"2026-04-29","close":17490.0},{"date":"2026-04-30","close":17260.0},{"date":"2026-05-04","close":17050.0},{"date":"2026-05-06","close":16740.0},{"date":"2026-05-07","close":16380.0},{"date":"2026-05-08","close":16680.0},{"date":"2026-05-11","close":16520.0},{"date":"2026-05-12","close":16010.0},{"date":"2026-05-13","close":16380.0},{"date":"2026-05-14","close":16230.0},{"date":"2026-05-15","close":15900.0},{"date":"2026-05-18","close":15740.0},{"date":"2026-05-19","close":15530.0},{"date":"2026-05-20","close":15370.0},{"date":"2026-05-21","close":15590.0},{"date":"2026-05-22","close":16330.0},{"date":"2026-05-26","close":16000.0},{"date":"2026-05-27","close":15660.0},{"date":"2026-05-28","close":15490.0},{"date":"2026-05-29","close":14880.0},{"date":"2026-06-01","close":14170.0},{"date":"2026-06-02","close":14100.0},{"date":"2026-06-04","close":13990.0},{"date":"2026-06-05","close":13790.0},{"date":"2026-06-08","close":13060.0},{"date":"2026-06-09","close":13220.0},{"date":"2026-06-10","close":13280.0},{"date":"2026-06-11","close":13350.0},{"date":"2026-06-12","close":13380.0},{"date":"2026-06-15","close":13430.0},{"date":"2026-06-16","close":13460.0},{"date":"2026-06-17","close":13700.0},{"date":"2026-06-18","close":13580.0},{"date":"2026-06-19","close":13650.0},{"date":"2026-06-22","close":13400.0},{"date":"2026-06-23","close":12740.0},{"date":"2026-06-24","close":12630.0},{"date":"2026-06-25","close":12380.0},{"date":"2026-06-26","close":11950.0},{"date":"2026-06-29","close":12800.0},{"date":"2026-06-30","close":12430.0},{"date":"2026-07-01","close":12550.0},{"date":"2026-07-02","close":12380.0},{"date":"2026-07-03","close":12450.0},{"date":"2026-07-06","close":12840.0},{"date":"2026-07-07","close":12900.0},{"date":"2026-07-08","close":12810.0},{"date":"2026-07-09","close":12470.0},{"date":"2026-07-10","close":12830.0},{"date":"2026-07-13","close":12500.0},{"date":"2026-07-14","close":12200.0},{"date":"2026-07-15","close":12600.0},{"date":"2026-07-16","close":12620.0},{"date":"2026-07-20","close":12380.0},{"date":"2026-07-21","close":12280.0},{"date":"2026-07-22","close":12110.0},{"date":"2026-07-23","close":12470.0},{"date":"2026-07-24","close":12490.0},{"date":"2026-07-27","close":12520.0},{"date":"2026-07-28","close":12010.0},{"date":"2026-07-29","close":11830.0},{"date":"2026-07-30","close":11840.0},{"date":"2026-07-31","close":12150.0},{"date":"2026-08-03","close":11980.0},{"date":"2026-08-04","close":12210.0},{"date":"2026-08-05","close":12400.0},{"date":"2026-08-06","close":12410.0},{"date":"2026-08-07","close":12570.0},{"date":"2026-08-10","close":12790.0},{"date":"2026-08-11","close":12940.0},{"date":"2026-08-12","close":12580.0},{"date":"2026-08-13","close":12370.0},{"date":"2026-08-14","close":12290.0},{"date":"2026-08-18","close":11980.0},{"date":"2026-08-19","close":11830.0},{"date":"2026-08-20","close":11960.0},{"date":"2026-08-21","close":11620.0},{"date":"2026-08-24","close":11390.0},{"date":"2026-08-25","close":11400.0},{"date":"2026-08-26","close":11160.0},{"date":"2026-08-27","close":10810.0},{"date":"2026-08-28","close":11100.0},{"date":"2026-08-31","close":11160.0},{"date":"2026-09-01","close":11070.0},{"date":"2026-09-02","close":10990.0},{"date":"2026-09-03","close":11010.0},{"date":"2026-09-04","close":10910.0},{"date":"2026-09-07","close":11250.0},{"date":"2026-09-08","close":11020.0},{"date":"2026-09-09","close":11010.0},{"date":"2026-09-10","close":11020.0},{"date":"2026-09-11","close":11110.0},{"date":"2026-09-14","close":10890.0},{"date":"2026-09-15","close":10510.0},{"date":"2026-09-16","close":10120.0},{"date":"2026-09-17","close":9960.0},{"date":"2026-09-18","close":9950.0},{"date":"2026-09-21","close":9940.0},{"date":"2026-09-22","close":9640.0},{"date":"2026-09-23","close":9440.0},{"date":"2026-09-28","close":9430.0},{"date":"2026-09-29","close":9330.0},{"date":"2026-09-30","close":9500.0},{"date":"2026-10-01","close":9510.0},{"date":"2026-10-02","close":10090.0},{"date":"2026-10-06","close":10040.0},{"date":"2026-10-07","close":9760.0},{"date":"2026-10-08","close":9650.0},{"date":"2026-10-12","close":10110.0},{"date":"2026-10-13","close":9670.0},{"date":"2026-10-14","close":9180.0},{"date":"2026-10-15","close":8730.0},{"date":"2026-10-16","close":9300.0},{"date":"2026-10-19","close":9900.0},{"date":"2026-10-20","close":10200.0},{"date":"2026-10-21","close":10500.0},{"date":"2026-10-22","close":10260.0},{"date":"2026-10-23","close":10000.0}],"chart_data":[{"date":"2024-10-23","open":16000,"high":16180,"low":15820,"close":16180,"volume":50764,"rsi_14":47.45,"sma_20":16528.0,"sma_60":16828.5,"sma_120":18329.42},{"date":"2024-10-24","open":16180,"high":16180,"low":15840,"close":15980,"volume":51702,"rsi_14":46.75,"sma_20":16489.0,"sma_60":16778.33,"sma_120":18288.83},{"date":"2024-10-25","open":15970,"high":16010,"low":15740,"close":15970,"volume":32374,"rsi_14":45.65,"sma_20":16469.0,"sma_60":16729.0,"sma_120":18251.08},{"date":"2024-10-28","open":15860,"high":16280,"low":15860,"close":16200,"volume":20667,"rsi_14":49.16,"sma_20":16458.0,"sma_60":16689.83,"sma_120":18213.17},{"date":"2024-10-29","open":16200,"high":16570,"low":16020,"close":16570,"volume":48761,"rsi_14":56.23,"sma_20":16463.0,"sma_60":16656.17,"sma_120":18180.42},{"date":"2024-10-30","open":16530,"high":16640,"low":16420,"close":16570,"volume":38137,"rsi_14":54.67,"sma_20":16466.5,"sma_60":16612.33,"sma_120":18146.83},{"date":"2024-10-31","open":16420,"high":16750,"low":16320,"close":16700,"volume":37267,"rsi_14":54.17,"sma_20":16484.0,"sma_60":16570.0,"sma_120":18115.17},{"date":"2024-11-01","open":16700,"high":16700,"low":16120,"close":16290,"volume":46076,"rsi_14":44.77,"sma_20":16488.5,"sma_60":16519.83,"sma_120":18076.33},{"date":"2024-11-04","open":16290,"high":16430,"low":16140,"close":16210,"volume":36428,"rsi_14":32.06,"sma_20":16486.0,"sma_60":16467.33,"sma_120":18038.5},{"date":"2024-11-05","open":16120,"high":16750,"low":16120,"close":16700,"volume":57046,"rsi_14":41.78,"sma_20":16508.0,"sma_60":16436.17,"sma_120":18001.0},{"date":"2024-11-06","open":16690,"high":16690,"low":16250,"close":16500,"volume":33477,"rsi_14":41.67,"sma_20":16528.0,"sma_60":16429.83,"sma_120":17959.33},{"date":"2024-11-07","open":16380,"high":16430,"low":15900,"close":15960,"volume":52323,"rsi_14":34.81,"sma_20":16514.5,"sma_60":16389.17,"sma_120":17913.58},{"date":"2024-11-08","open":15960,"high":16230,"low":15670,"close":16090,"volume":49493,"rsi_14":44.51,"sma_20":16499.0,"sma_60":16338.17,"sma_120":17875.17},{"date":"2024-11-11","open":15910,"high":16330,"low":15810,"close":16180,"volume":40204,"rsi_14":53.09,"sma_20":16474.0,"sma_60":16332.83,"sma_120":17836.25},{"date":"2024-11-12","open":16010,"high":16210,"low":15750,"close":15890,"volume":32703,"rsi_14":45.43,"sma_20":16401.5,"sma_60":16328.17,"sma_120":17796.17},{"date":"2024-11-13","open":15840,"high":15920,"low":15370,"close":15880,"volume":41733,"rsi_14":48.32,"sma_20":16331.0,"sma_60":16331.67,"sma_120":17761.42},{"date":"2024-11-14","open":15740,"high":16000,"low":15500,"close":15850,"volume":18734,"rsi_14":48.0,"sma_20":16268.5,"sma_60":16334.33,"sma_120":17728.75},{"date":"2024-11-15","open":15700,"high":16430,"low":15700,"close":16320,"volume":93452,"rsi_14":51.85,"sma_20":16225.0,"sma_60":16342.5,"sma_120":17696.42},{"date":"2024-11-18","open":16000,"high":16850,"low":16000,"close":16710,"volume":67839,"rsi_14":52.15,"sma_20":16237.0,"sma_60":16354.33,"sma_120":17667.75},{"date":"2024-11-19","open":16510,"high":17120,"low":16510,"close":16920,"volume":75449,"rsi_14":55.04,"sma_20":16283.5,"sma_60":16363.83,"sma_120":17640.42},{"date":"2024-11-20","open":17070,"high":17180,"low":16800,"close":17180,"volume":35027,"rsi_14":56.67,"sma_20":16333.5,"sma_60":16380.17,"sma_120":17614.83},{"date":"2024-11-21","open":17180,"high":17560,"low":16930,"close":17100,"volume":81052,"rsi_14":62.39,"sma_20":16389.5,"sma_60":16398.5,"sma_120":17590.25},{"date":"2024-11-22","open":17040,"high":17190,"low":16470,"close":16470,"volume":30814,"rsi_14":53.4,"sma_20":16414.5,"sma_60":16406.33,"sma_120":17560.0},{"date":"2024-11-25","open":16830,"high":16830,"low":16260,"close":16740,"volume":41004,"rsi_14":50.56,"sma_20":16441.5,"sma_60":16421.5,"sma_120":17532.42},{"date":"2024-11-26","open":16740,"high":17160,"low":16640,"close":17160,"volume":22951,"rsi_14":58.64,"sma_20":16471.0,"sma_60":16443.67,"sma_120":17517.0},{"date":"2024-11-27","open":17200,"high":17280,"low":16880,"close":17160,"volume":38981,"rsi_14":68.29,"sma_20":16500.5,"sma_60":16465.5,"sma_120":17498.5},{"date":"2024-11-28","open":17100,"high":17310,"low":16970,"close":17100,"volume":42386,"rsi_14":65.73,"sma_20":16520.5,"sma_60":16486.17,"sma_120":17477.75},{"date":"2024-11-29","open":17140,"high":17180,"low":16610,"close":17000,"volume":26793,"rsi_14":62.73,"sma_20":16556.0,"sma_60":16499.5,"sma_120":17455.58},{"date":"2024-12-02","open":16920,"high":17050,"low":16590,"close":16690,"volume":43167,"rsi_14":62.35,"sma_20":16580.0,"sma_60":16507.67,"sma_120":17431.33},{"date":"2024-12-03","open":16550,"high":16860,"low":16510,"close":16850,"volume":18165,"rsi_14":64.31,"sma_20":16587.5,"sma_60":16518.5,"sma_120":17405.42},{"date":"2024-12-04","open":16780,"high":16780,"low":16260,"close":16430,"volume":34304,"rsi_14":57.67,"sma_20":16584.0,"sma_60":16515.67,"sma_120":17374.83},{"date":"2024-12-05","open":16450,"high":16930,"low":16450,"close":16750,"volume":79117,"rsi_14":55.92,"sma_20":16623.5,"sma_60":16522.5,"sma_120":17348.83},{"date":"2024-12-06","open":16590,"high":16940,"low":16150,"close":16470,"volume":43489,"rsi_14":46.59,"sma_20":16642.5,"sma_60":16525.33,"sma_120":17321.25},{"date":"2024-12-09","open":16400,"high":16400,"low":15420,"close":15650,"volume":48009,"rsi_14":34.62,"sma_20":16616.0,"sma_60":16518.83,"sma_120":17285.42},{"date":"2024-12-10","open":15500,"high":16070,"low":15500,"close":16050,"volume":20968,"rsi_14":36.77,"sma_20":16624.0,"sma_60":16516.33,"sma_120":17252.58},{"date":"2024-12-11","open":16190,"high":16410,"low":15920,"close":16220,"volume":22583,"rsi_14":39.91,"sma_20":16641.0,"sma_60":16517.33,"sma_120":17226.5},{"date":"2024-12-12","open":16480,"high":16480,"low":16050,"close":16440,"volume":29668,"rsi_14":49.62,"sma_20":16670.5,"sma_60":16521.33,"sma_120":17202.5},{"date":"2024-12-13","open":16390,"high":16940,"low":16390,"close":16940,"volume":58969,"rsi_14":52.39,"sma_20":16701.5,"sma_60":16530.83,"sma_120":17181.33},{"date":"2024-12-16","open":16720,"high":17000,"low":16720,"close":16950,"volume":13871,"rsi_14":47.21,"sma_20":16713.5,"sma_60":16529.5,"sma_120":17161.75},{"date":"2024-12-17","open":17080,"high":17080,"low":16820,"close":16970,"volume":12584,"rsi_14":47.49,"sma_20":16716.0,"sma_60":16525.5,"sma_120":17142.33},{"date":"2024-12-18","open":16970,"high":17080,"low":16500,"close":16670,"volume":17277,"rsi_14":44.67,"sma_20":16690.5,"sma_60":16517.33,"sma_120":17121.08},{"date":"2024-12-19","open":16570,"high":16570,"low":16170,"close":16340,"volume":20579,"rsi_14":42.25,"sma_20":16652.5,"sma_60":16510.33,"sma_120":17097.92},{"date":"2024-12-20","open":16290,"high":16290,"low":15910,"close":16250,"volume":40371,"rsi_14":44.55,"sma_20":16641.5,"sma_60":16508.33,"sma_120":17073.17},{"date":"2024-12-23","open":16390,"high":16400,"low":16130,"close":16310,"volume":14965,"rsi_14":43.15,"sma_20":16620.0,"sma_60":16506.5,"sma_120":17049.92},{"date":"2024-12-24","open":16200,"high":16360,"low":16130,"close":16310,"volume":11947,"rsi_14":48.3,"sma_20":16577.5,"sma_60":16503.83,"sma_120":17026.75},{"date":"2024-12-26","open":16450,"high":16450,"low":16140,"close":16280,"volume":7009,"rsi_14":42.72,"sma_20":16533.5,"sma_60":16500.17,"sma_120":17003.67},{"date":"2024-12-27","open":16150,"high":16160,"low":15760,"close":15940,"volume":19785,"rsi_14":41.95,"sma_20":16475.5,"sma_60":16493.33,"sma_120":16979.17},{"date":"2024-12-30","open":15830,"high":16160,"low":15650,"close":16140,"volume":10335,"rsi_14":59.18,"sma_20":16432.5,"sma_60":16492.33,"sma_120":16955.92},{"date":"2025-01-02","open":16120,"high":16410,"low":15850,"close":16330,"volume":33240,"rsi_14":55.69,"sma_20":16414.5,"sma_60":16493.5,"sma_120":16933.75},{"date":"2025-01-03","open":16330,"high":16680,"low":16080,"close":16650,"volume":18600,"rsi_14":58.24,"sma_20":16404.5,"sma_60":16500.0,"sma_120":16914.08},{"date":"2025-01-06","open":16650,"high":16830,"low":16520,"close":16800,"volume":13862,"rsi_14":57.09,"sma_20":16423.0,"sma_60":16511.67,"sma_120":16895.75},{"date":"2025-01-07","open":16960,"high":16960,"low":16660,"close":16750,"volume":17509,"rsi_14":45.45,"sma_20":16423.0,"sma_60":16520.33,"sma_120":16876.58},{"date":"2025-01-08","open":16750,"high":16870,"low":16410,"close":16750,"volume":8519,"rsi_14":45.19,"sma_20":16437.0,"sma_60":16526.17,"sma_120":16852.83},{"date":"2025-01-09","open":16740,"high":16740,"low":16360,"close":16500,"volume":14827,"rsi_14":39.83,"sma_20":16479.5,"sma_60":16523.17,"sma_120":16829.83},{"date":"2025-01-10","open":16350,"high":16660,"low":16350,"close":16640,"volume":10131,"rsi_14":49.3,"sma_20":16509.0,"sma_60":16511.5,"sma_120":16806.0},{"date":"2025-01-13","open":16750,"high":16750,"low":16420,"close":16560,"volume":11063,"rsi_14":55.79,"sma_20":16526.0,"sma_60":16499.33,"sma_120":16779.83},{"date":"2025-01-14","open":16540,"high":16900,"low":16450,"close":16870,"volume":27513,"rsi_14":64.62,"sma_20":16547.5,"sma_60":16495.5,"sma_120":16757.0},{"date":"2025-01-15","open":16810,"high":17280,"low":16780,"close":16940,"volume":11578,"rsi_14":64.79,"sma_20":16547.5,"sma_60":16491.33,"sma_120":16736.25},{"date":"2025-01-16","open":16990,"high":17100,"low":16780,"close":16930,"volume":15030,"rsi_14":64.49,"sma_20":16546.5,"sma_60":16499.0,"sma_120":16716.08},{"date":"2025-01-17","open":17140,"high":17140,"low":16700,"close":16890,"volume":15448,"rsi_14":64.19,"sma_20":16542.5,"sma_60":16514.0,"sma_120":16695.33},{"date":"2025-01-20","open":16760,"high":16890,"low":16590,"close":16650,"volume":21373,"rsi_14":67.32,"sma_20":16541.5,"sma_60":16521.83,"sma_120":16675.17},{"date":"2025-01-21","open":16650,"high":16800,"low":16490,"close":16650,"volume":22914,"rsi_14":63.78,"sma_20":16557.0,"sma_60":16533.0,"sma_120":16655.67},{"date":"2025-01-22","open":16710,"high":16840,"low":16430,"close":16790,"volume":42824,"rsi_14":62.78,"sma_20":16584.0,"sma_60":16546.67,"sma_120":16637.83},{"date":"2025-01-23","open":16790,"high":16790,"low":16410,"close":16690,"volume":11061,"rsi_14":51.27,"sma_20":16603.0,"sma_60":16554.83,"sma_120":16622.33},{"date":"2025-01-24","open":16700,"high":17280,"low":16540,"close":17270,"volume":84864,"rsi_14":61.69,"sma_20":16651.0,"sma_60":16566.5,"sma_120":16611.33},{"date":"2025-01-31","open":17070,"high":17470,"low":16880,"close":17420,"volume":25864,"rsi_14":65.88,"sma_20":16708.0,"sma_60":16580.67,"sma_120":16596.5},{"date":"2025-02-03","open":16900,"high":17460,"low":16900,"close":17410,"volume":25981,"rsi_14":65.57,"sma_20":16781.5,"sma_60":16592.5,"sma_120":16581.25},{"date":"2025-02-04","open":17410,"high":17820,"low":17350,"close":17450,"volume":32146,"rsi_14":74.87,"sma_20":16847.0,"sma_60":16611.83,"sma_120":16565.83},{"date":"2025-02-05","open":17370,"high":17450,"low":17120,"close":17180,"volume":31519,"rsi_14":63.24,"sma_20":16889.5,"sma_60":16628.0,"sma_120":16547.67},{"date":"2025-02-06","open":17190,"high":17350,"low":17090,"close":17310,"volume":16236,"rsi_14":67.94,"sma_20":16922.5,"sma_60":16638.17,"sma_120":16537.17},{"date":"2025-02-07","open":17200,"high":17380,"low":17160,"close":17380,"volume":16847,"rsi_14":63.78,"sma_20":16951.5,"sma_60":16652.83,"sma_120":16541.33},{"date":"2025-02-10","open":17380,"high":17420,"low":16970,"close":17020,"volume":24895,"rsi_14":51.87,"sma_20":16965.0,"sma_60":16670.5,"sma_120":16529.83},{"date":"2025-02-11","open":17220,"high":17220,"low":16760,"close":16920,"volume":24363,"rsi_14":49.78,"sma_20":16973.5,"sma_60":16684.33,"sma_120":16511.25},{"date":"2025-02-12","open":16900,"high":17100,"low":16730,"close":17030,"volume":34315,"rsi_14":53.04,"sma_20":17000.0,"sma_60":16698.5,"sma_120":16515.67},{"date":"2025-02-13","open":17100,"high":18760,"low":17030,"close":17220,"volume":78479,"rsi_14":62.67,"sma_20":17029.0,"sma_60":16720.67,"sma_120":16524.42},{"date":"2025-02-14","open":17220,"high":17580,"low":17220,"close":17320,"volume":46645,"rsi_14":64.26,"sma_20":17067.0,"sma_60":16744.67,"sma_120":16538.17},{"date":"2025-02-17","open":17320,"high":17650,"low":17220,"close":17530,"volume":24946,"rsi_14":65.29,"sma_20":17100.0,"sma_60":16772.67,"sma_120":16553.5},{"date":"2025-02-18","open":17480,"high":17590,"low":17290,"close":17440,"volume":15562,"rsi_14":65.56,"sma_20":17125.0,"sma_60":16791.33,"sma_120":16566.92},{"date":"2025-02-19","open":17450,"high":17470,"low":16980,"close":17130,"volume":38601,"rsi_14":46.73,"sma_20":17135.0,"sma_60":16798.33,"sma_120":16576.33},{"date":"2025-02-20","open":17120,"high":17120,"low":16800,"close":16950,"volume":36722,"rsi_14":39.17,"sma_20":17138.0,"sma_60":16798.83,"sma_120":16581.33},{"date":"2025-02-21","open":16910,"high":17020,"low":16850,"close":17000,"volume":11432,"rsi_14":40.72,"sma_20":17155.5,"sma_60":16795.83,"sma_120":16588.0},{"date":"2025-02-24","open":16800,"high":17070,"low":16390,"close":17060,"volume":38443,"rsi_14":41.26,"sma_20":17176.0,"sma_60":16795.17,"sma_120":16596.83},{"date":"2025-02-25","open":16930,"high":17050,"low":16800,"close":16880,"volume":15920,"rsi_14":42.99,"sma_20":17180.5,"sma_60":16802.0,"sma_120":16604.17},{"date":"2025-02-26","open":17000,"high":17270,"low":16810,"close":17060,"volume":63813,"rsi_14":44.29,"sma_20":17199.0,"sma_60":16807.33,"sma_120":16614.42},{"date":"2025-02-27","open":17030,"high":17030,"low":16550,"close":16690,"volume":46622,"rsi_14":36.14,"sma_20":17170.0,"sma_60":16799.5,"sma_120":16621.58},{"date":"2025-02-28","open":16550,"high":16660,"low":15900,"close":16200,"volume":57270,"rsi_14":34.35,"sma_20":17109.0,"sma_60":16783.5,"sma_120":16624.5},{"date":"2025-03-04","open":16220,"high":16220,"low":15760,"close":16210,"volume":50889,"rsi_14":35.97,"sma_20":17049.0,"sma_60":16768.67,"sma_120":16627.42},{"date":"2025-03-05","open":16210,"high":16230,"low":15740,"close":16000,"volume":72651,"rsi_14":30.42,"sma_20":16976.5,"sma_60":16752.0,"sma_120":16625.75},{"date":"2025-03-06","open":16000,"high":16000,"low":15760,"close":15770,"volume":61889,"rsi_14":22.85,"sma_20":16906.0,"sma_60":16736.67,"sma_120":16622.17},{"date":"2025-03-07","open":15750,"high":15760,"low":15270,"close":15480,"volume":71065,"rsi_14":17.83,"sma_20":16814.5,"sma_60":16713.83,"sma_120":16616.17},{"date":"2025-03-10","open":15610,"high":15890,"low":15300,"close":15660,"volume":37879,"rsi_14":16.96,"sma_20":16728.5,"sma_60":16701.0,"sma_120":16608.33},{"date":"2025-03-11","open":15440,"high":15600,"low":15130,"close":15560,"volume":39088,"rsi_14":16.9,"sma_20":16655.5,"sma_60":16681.17,"sma_120":16601.83},{"date":"2025-03-12","open":15390,"high":15670,"low":15390,"close":15670,"volume":18123,"rsi_14":22.35,"sma_20":16593.0,"sma_60":16667.83,"sma_120":16596.58},{"date":"2025-03-13","open":15730,"high":16000,"low":15490,"close":15600,"volume":18708,"rsi_14":23.32,"sma_20":16521.5,"sma_60":16667.0,"sma_120":16592.92},{"date":"2025-03-14","open":15540,"high":15800,"low":15400,"close":15660,"volume":24815,"rsi_14":23.62,"sma_20":16443.5,"sma_60":16660.5,"sma_120":16588.42},{"date":"2025-03-17","open":15670,"high":15870,"low":15580,"close":15740,"volume":24896,"rsi_14":24.22,"sma_20":16364.5,"sma_60":16652.5,"sma_120":16584.92},{"date":"2025-03-18","open":15610,"high":15740,"low":15580,"close":15740,"volume":16809,"rsi_14":26.05,"sma_20":16275.0,"sma_60":16640.83,"sma_120":16581.08},{"date":"2025-03-19","open":15630,"high":16060,"low":15630,"close":16050,"volume":40613,"rsi_14":29.88,"sma_20":16205.5,"sma_60":16626.0,"sma_120":16578.42},{"date":"2025-03-20","open":16010,"high":16360,"low":15960,"close":16310,"volume":39054,"rsi_14":42.08,"sma_20":16164.5,"sma_60":16615.33,"sma_120":16572.42},{"date":"2025-03-21","open":16270,"high":16510,"low":16250,"close":16470,"volume":25322,"rsi_14":56.52,"sma_20":16140.5,"sma_60":16607.0,"sma_120":16566.25},{"date":"2025-03-24","open":16370,"high":16930,"low":16360,"close":16870,"volume":55510,"rsi_14":63.41,"sma_20":16134.0,"sma_60":16610.33,"sma_120":16563.83},{"date":"2025-03-25","open":16870,"high":17150,"low":16800,"close":17050,"volume":51298,"rsi_14":71.6,"sma_20":16133.5,"sma_60":16622.17,"sma_120":16566.25},{"date":"2025-03-26","open":16900,"high":17240,"low":16710,"close":17200,"volume":37891,"rsi_14":80.43,"sma_20":16149.5,"sma_60":16638.0,"sma_120":16573.17},{"date":"2025-03-27","open":17210,"high":17300,"low":16990,"close":17110,"volume":29064,"rsi_14":87.91,"sma_20":16152.0,"sma_60":16651.33,"sma_120":16578.92},{"date":"2025-03-28","open":17110,"high":17270,"low":16790,"close":17200,"volume":37949,"rsi_14":87.38,"sma_20":16177.5,"sma_60":16666.17,"sma_120":16585.0},{"date":"2025-03-31","open":16610,"high":17200,"low":16610,"close":17190,"volume":33564,"rsi_14":91.37,"sma_20":16227.0,"sma_60":16681.33,"sma_120":16590.75},{"date":"2025-04-01","open":17020,"high":17470,"low":17020,"close":17440,"volume":53442,"rsi_14":91.94,"sma_20":16288.5,"sma_60":16706.33,"sma_120":16599.83},{"date":"2025-04-02","open":17150,"high":17460,"low":17150,"close":17300,"volume":23279,"rsi_14":88.99,"sma_20":16353.5,"sma_60":16725.67,"sma_120":16609.0},{"date":"2025-04-03","open":17300,"high":17300,"low":16740,"close":16920,"volume":37933,"rsi_14":75.2,"sma_20":16411.0,"sma_60":16735.5,"sma_120":16614.5},{"date":"2025-04-04","open":17010,"high":17010,"low":16510,"close":16890,"volume":37302,"rsi_14":73.47,"sma_20":16481.5,"sma_60":16739.5,"sma_120":16619.75},{"date":"2025-04-07","open":16510,"high":16510,"low":15900,"close":16100,"volume":29519,"rsi_14":55.56,"sma_20":16503.5,"sma_60":16727.83,"sma_120":16619.75},{"date":"2025-04-08","open":16120,"high":16590,"low":16040,"close":16590,"volume":26048,"rsi_14":57.89,"sma_20":16555.0,"sma_60":16725.17,"sma_120":16622.75},{"date":"2025-04-09","open":16500,"high":16700,"low":16080,"close":16350,"volume":33395,"rsi_14":50.59,"sma_20":16589.0,"sma_60":16718.5,"sma_120":16622.33},{"date":"2025-04-10","open":16580,"high":16740,"low":16120,"close":16560,"volume":47201,"rsi_14":51.3,"sma_20":16637.0,"sma_60":16719.5,"sma_120":16621.33},{"date":"2025-04-11","open":16470,"high":16880,"low":16430,"close":16880,"volume":25038,"rsi_14":50.15,"sma_20":16698.0,"sma_60":16723.5,"sma_120":16617.5},{"date":"2025-04-14","open":16910,"high":17350,"low":16790,"close":17220,"volume":96054,"rsi_14":52.41,"sma_20":16772.0,"sma_60":16734.5,"sma_120":16616.92},{"date":"2025-04-15","open":17220,"high":17400,"low":17115,"close":17370,"volume":34708,"rsi_14":52.41,"sma_20":16853.5,"sma_60":16742.83,"sma_120":16619.17},{"date":"2025-04-16","open":17390,"high":17550,"low":17210,"close":17400,"volume":35553,"rsi_14":54.18,"sma_20":16921.0,"sma_60":16750.5,"sma_120":16620.92},{"date":"2025-04-17","open":17210,"high":18300,"low":17210,"close":18300,"volume":62699,"rsi_14":62.85,"sma_20":17020.5,"sma_60":16773.33,"sma_120":16636.17},{"date":"2025-04-18","open":18110,"high":18490,"low":18000,"close":18490,"volume":52444,"rsi_14":64.57,"sma_20":17121.5,"sma_60":16800.0,"sma_120":16657.0},{"date":"2025-04-21","open":18490,"high":18870,"low":18090,"close":18400,"volume":88056,"rsi_14":61.16,"sma_20":17198.0,"sma_60":16829.17,"sma_120":16675.5},{"date":"2025-04-22","open":18380,"high":18380,"low":17980,"close":18000,"volume":61174,"rsi_14":57.68,"sma_20":17245.5,"sma_60":16851.67,"sma_120":16692.33},{"date":"2025-04-23","open":18050,"high":18460,"low":18030,"close":18240,"volume":93487,"rsi_14":64.93,"sma_20":17297.5,"sma_60":16875.83,"sma_120":16711.25},{"date":"2025-04-24","open":18240,"high":18300,"low":17950,"close":18200,"volume":47591,"rsi_14":64.79,"sma_20":17352.0,"sma_60":16901.0,"sma_120":16727.92},{"date":"2025-04-25","open":18200,"high":18760,"low":18200,"close":18760,"volume":55121,"rsi_14":81.67,"sma_20":17430.0,"sma_60":16925.83,"sma_120":16746.17},{"date":"2025-04-28","open":18780,"high":19610,"low":18690,"close":19520,"volume":117337,"rsi_14":82.77,"sma_20":17546.5,"sma_60":16960.83,"sma_120":16770.75},{"date":"2025-04-29","open":19540,"high":19670,"low":19300,"close":19300,"volume":64370,"rsi_14":83.15,"sma_20":17639.5,"sma_60":16992.33,"sma_120":16792.42},{"date":"2025-04-30","open":19340,"high":19480,"low":19180,"close":19470,"volume":27511,"rsi_14":82.99,"sma_20":17748.0,"sma_60":17026.0,"sma_120":16818.92},{"date":"2025-05-02","open":19470,"high":19720,"low":19300,"close":19700,"volume":38016,"rsi_14":82.64,"sma_20":17887.0,"sma_60":17068.0,"sma_120":16848.0},{"date":"2025-05-07","open":19700,"high":19930,"low":19610,"close":19880,"volume":44976,"rsi_14":81.97,"sma_20":18036.5,"sma_60":17110.83,"sma_120":16874.5},{"date":"2025-05-08","open":19880,"high":20700,"low":19880,"close":20650,"volume":161804,"rsi_14":84.31,"sma_20":18264.0,"sma_60":17165.33,"sma_120":16909.08},{"date":"2025-05-09","open":20650,"high":20750,"low":20200,"close":20700,"volume":94772,"rsi_14":84.38,"sma_20":18469.5,"sma_60":17226.67,"sma_120":16948.58},{"date":"2025-05-12","open":20700,"high":20750,"low":19990,"close":20300,"volume":68615,"rsi_14":73.26,"sma_20":18667.0,"sma_60":17283.0,"sma_120":16983.67},{"date":"2025-05-13","open":20300,"high":20900,"low":20150,"close":20700,"volume":65441,"rsi_14":74.5,"sma_20":18874.0,"sma_60":17344.17,"sma_120":17021.33},{"date":"2025-05-14","open":20700,"high":21200,"low":20500,"close":20950,"volume":185399,"rsi_14":77.3,"sma_20":19077.5,"sma_60":17406.33,"sma_120":17063.5},{"date":"2025-05-15","open":20950,"high":21000,"low":19490,"close":19700,"volume":158867,"rsi_14":65.4,"sma_20":19201.5,"sma_60":17446.0,"sma_120":17095.33},{"date":"2025-05-16","open":19640,"high":19640,"low":18590,"close":18990,"volume":109907,"rsi_14":56.26,"sma_20":19282.5,"sma_60":17470.33,"sma_120":17121.5},{"date":"2025-05-19","open":18800,"high":19240,"low":18330,"close":19150,"volume":49153,"rsi_14":57.77,"sma_20":19370.0,"sma_60":17498.83,"sma_120":17145.08},{"date":"2025-05-20","open":19400,"high":19750,"low":19230,"close":19700,"volume":140439,"rsi_14":57.7,"sma_20":19440.0,"sma_60":17541.67,"sma_120":17170.0},{"date":"2025-05-21","open":19740,"high":19890,"low":19570,"close":19850,"volume":98335,"rsi_14":53.01,"sma_20":19508.0,"sma_60":17590.0,"sma_120":17194.42},{"date":"2025-05-22","open":19830,"high":20100,"low":19690,"close":19950,"volume":92810,"rsi_14":56.05,"sma_20":19585.5,"sma_60":17639.17,"sma_120":17217.5},{"date":"2025-05-23","open":19950,"high":19950,"low":17620,"close":18310,"volume":176733,"rsi_14":41.52,"sma_20":19601.0,"sma_60":17660.0,"sma_120":17227.58},{"date":"2025-05-26","open":18340,"high":18450,"low":18030,"close":18370,"volume":80033,"rsi_14":40.03,"sma_20":19607.5,"sma_60":17684.83,"sma_120":17243.42},{"date":"2025-05-27","open":18370,"high":18470,"low":18090,"close":18430,"volume":88310,"rsi_14":38.93,"sma_20":19619.0,"sma_60":17707.67,"sma_120":17257.5},{"date":"2025-05-28","open":18450,"high":18450,"low":18200,"close":18320,"volume":25638,"rsi_14":30.22,"sma_20":19597.0,"sma_60":17734.83,"sma_120":17267.17},{"date":"2025-05-29","open":18320,"high":18320,"low":17890,"close":18090,"volume":56440,"rsi_14":28.5,"sma_20":19525.5,"sma_60":17766.33,"sma_120":17274.92},{"date":"2025-05-30","open":18080,"high":18080,"low":17690,"close":17960,"volume":39162,"rsi_14":29.83,"sma_20":19458.5,"sma_60":17795.5,"sma_120":17282.08},{"date":"2025-06-02","open":17930,"high":18240,"low":17770,"close":18220,"volume":26311,"rsi_14":28.09,"sma_20":19396.0,"sma_60":17832.5,"sma_120":17292.25},{"date":"2025-06-04","open":18290,"high":18340,"low":17670,"close":18280,"volume":81657,"rsi_14":25.59,"sma_20":19325.0,"sma_60":17874.33,"sma_120":17305.5},{"date":"2025-06-05","open":18210,"high":19460,"low":18210,"close":19050,"volume":192761,"rsi_14":43.49,"sma_20":19283.5,"sma_60":17933.83,"sma_120":17323.83},{"date":"2025-06-09","open":19060,"high":19700,"low":19060,"close":19440,"volume":83840,"rsi_14":54.82,"sma_20":19223.0,"sma_60":17996.83,"sma_120":17348.92},{"date":"2025-06-10","open":19440,"high":19460,"low":19020,"close":19110,"volume":39942,"rsi_14":49.59,"sma_20":19143.5,"sma_60":18056.0,"sma_120":17368.58},{"date":"2025-06-11","open":19010,"high":19310,"low":18910,"close":19220,"volume":30299,"rsi_14":44.55,"sma_20":19089.5,"sma_60":18115.17,"sma_120":17391.5},{"date":"2025-06-12","open":19220,"high":19220,"low":18640,"close":18940,"volume":41108,"rsi_14":39.96,"sma_20":19001.5,"sma_60":18170.83,"sma_120":17418.92},{"date":"2025-06-13","open":18640,"high":19160,"low":18130,"close":18240,"volume":61879,"rsi_14":33.33,"sma_20":18866.0,"sma_60":18213.83,"sma_120":17437.17},{"date":"2025-06-16","open":17950,"high":18450,"low":17950,"close":18340,"volume":34311,"rsi_14":50.42,"sma_20":18798.0,"sma_60":18257.17,"sma_120":17454.83},{"date":"2025-06-17","open":18500,"high":18500,"low":17860,"close":17890,"volume":50789,"rsi_14":43.97,"sma_20":18743.0,"sma_60":18293.0,"sma_120":17466.92},{"date":"2025-06-18","open":17850,"high":18320,"low":17840,"close":18320,"volume":53597,"rsi_14":48.74,"sma_20":18701.5,"sma_60":18330.83,"sma_120":17478.42},{"date":"2025-06-19","open":18470,"high":18850,"low":18260,"close":18700,"volume":66743,"rsi_14":54.11,"sma_20":18651.5,"sma_60":18370.67,"sma_120":17493.0},{"date":"2025-06-20","open":18600,"high":19150,"low":18540,"close":19100,"volume":69887,"rsi_14":60.54,"sma_20":18614.0,"sma_60":18414.5,"sma_120":17510.75},{"date":"2025-06-23","open":19100,"high":19100,"low":18480,"close":18760,"volume":47970,"rsi_14":58.0,"sma_20":18554.5,"sma_60":18446.0,"sma_120":17528.17},{"date":"2025-06-24","open":18990,"high":19090,"low":18820,"close":19090,"volume":34101,"rsi_14":58.58,"sma_20":18593.5,"sma_60":18480.0,"sma_120":17551.08},{"date":"2025-06-25","open":19090,"high":19230,"low":18840,"close":18970,"volume":31028,"rsi_14":56.73,"sma_20":18623.5,"sma_60":18509.5,"sma_120":17573.75},{"date":"2025-06-26","open":18970,"high":18970,"low":18200,"close":18770,"volume":40619,"rsi_14":46.93,"sma_20":18640.5,"sma_60":18537.17,"sma_120":17594.25},{"date":"2025-06-27","open":18770,"high":18890,"low":18500,"close":18550,"volume":31188,"rsi_14":39.86,"sma_20":18652.0,"sma_60":18559.67,"sma_120":17612.92},{"date":"2025-06-30","open":18570,"high":18570,"low":17990,"close":17990,"volume":48820,"rsi_14":37.88,"sma_20":18647.0,"sma_60":18573.0,"sma_120":17627.17},{"date":"2025-07-01","open":18150,"high":18650,"low":18150,"close":18570,"volume":52256,"rsi_14":43.61,"sma_20":18677.5,"sma_60":18591.83,"sma_120":17649.08},{"date":"2025-07-02","open":18600,"high":18880,"low":18510,"close":18850,"volume":41557,"rsi_14":49.12,"sma_20":18709.0,"sma_60":18617.67,"sma_120":17671.67},{"date":"2025-07-03","open":18850,"high":19070,"low":18520,"close":18540,"volume":54091,"rsi_14":53.19,"sma_20":18722.0,"sma_60":18644.67,"sma_120":17690.08},{"date":"2025-07-04","open":18550,"high":18750,"low":18090,"close":18150,"volume":51999,"rsi_14":48.1,"sma_20":18677.0,"sma_60":18665.67,"sma_120":17702.58},{"date":"2025-07-07","open":18170,"high":18260,"low":17940,"close":18220,"volume":35724,"rsi_14":53.58,"sma_20":18616.0,"sma_60":18701.0,"sma_120":17714.42},{"date":"2025-07-08","open":18220,"high":18540,"low":18040,"close":18050,"volume":55948,"rsi_14":46.9,"sma_20":18563.0,"sma_60":18725.33,"sma_120":17725.25},{"date":"2025-07-09","open":18190,"high":18900,"low":18030,"close":18850,"volume":81698,"rsi_14":51.57,"sma_20":18544.5,"sma_60":18767.0,"sma_120":17742.75},{"date":"2025-07-10","open":18850,"high":19290,"low":18620,"close":18740,"volume":59803,"rsi_14":45.98,"sma_20":18534.5,"sma_60":18803.33,"sma_120":17761.42},{"date":"2025-07-11","open":18670,"high":18850,"low":18360,"close":18650,"volume":45736,"rsi_14":48.7,"sma_20":18555.0,"sma_60":18832.83,"sma_120":17778.17},{"date":"2025-07-14","open":18650,"high":19090,"low":18580,"close":18910,"volume":47382,"rsi_14":47.84,"sma_20":18583.5,"sma_60":18861.0,"sma_120":17797.75},{"date":"2025-07-15","open":18950,"high":19390,"low":18750,"close":19100,"volume":74442,"rsi_14":51.54,"sma_20":18644.0,"sma_60":18889.83,"sma_120":17816.33},{"date":"2025-07-16","open":19200,"high":19640,"low":19010,"close":19450,"volume":90434,"rsi_14":57.76,"sma_20":18700.5,"sma_60":18924.0,"sma_120":17837.25},{"date":"2025-07-17","open":19590,"high":19590,"low":18950,"close":19300,"volume":41793,"rsi_14":58.7,"sma_20":18730.5,"sma_60":18940.67,"sma_120":17857.0},{"date":"2025-07-18","open":19280,"high":19290,"low":19010,"close":19090,"volume":29712,"rsi_14":63.89,"sma_20":18730.0,"sma_60":18950.67,"sma_120":17875.33},{"date":"2025-07-21","open":19060,"high":19390,"low":18560,"close":18560,"volume":38714,"rsi_14":49.87,"sma_20":18720.0,"sma_60":18953.33,"sma_120":17891.25},{"date":"2025-07-22","open":18570,"high":18900,"low":18150,"close":18170,"volume":44235,"rsi_14":41.54,"sma_20":18674.0,"sma_60":18956.17,"sma_120":17903.92},{"date":"2025-07-23","open":18400,"high":18400,"low":18090,"close":18350,"volume":16324,"rsi_14":47.56,"sma_20":18643.0,"sma_60":18958.0,"sma_120":17916.92},{"date":"2025-07-24","open":18280,"high":18390,"low":18150,"close":18210,"volume":29058,"rsi_14":50.82,"sma_20":18615.0,"sma_60":18958.17,"sma_120":17929.58},{"date":"2025-07-25","open":18220,"high":18340,"low":18110,"close":18260,"volume":8632,"rsi_14":50.55,"sma_20":18600.5,"sma_60":18949.83,"sma_120":17937.83},{"date":"2025-07-28","open":18280,"high":18280,"low":17920,"close":17970,"volume":19605,"rsi_14":48.93,"sma_20":18599.5,"sma_60":18924.0,"sma_120":17942.42},{"date":"2025-07-29","open":17960,"high":18270,"low":17960,"close":18100,"volume":26920,"rsi_14":37.79,"sma_20":18576.0,"sma_60":18904.0,"sma_120":17948.17},{"date":"2025-07-30","open":18100,"high":18340,"low":18050,"close":18190,"volume":44745,"rsi_14":40.98,"sma_20":18543.0,"sma_60":18882.67,"sma_120":17954.33},{"date":"2025-07-31","open":18200,"high":18540,"low":18090,"close":18460,"volume":37241,"rsi_14":47.06,"sma_20":18539.0,"sma_60":18862.0,"sma_120":17965.0},{"date":"2025-08-01","open":18470,"high":18470,"low":18010,"close":18200,"volume":29330,"rsi_14":39.01,"sma_20":18541.5,"sma_60":18834.0,"sma_120":17972.42},{"date":"2025-08-04","open":18200,"high":18310,"low":17450,"close":17630,"volume":45461,"rsi_14":29.64,"sma_20":18512.0,"sma_60":18783.67,"sma_120":17974.5},{"date":"2025-08-05","open":17600,"high":17750,"low":17450,"close":17730,"volume":37558,"rsi_14":24.4,"sma_20":18496.0,"sma_60":18734.17,"sma_120":17980.42},{"date":"2025-08-06","open":17600,"high":18370,"low":17110,"close":18110,"volume":34407,"rsi_14":33.43,"sma_20":18459.0,"sma_60":18697.67,"sma_120":17990.33},{"date":"2025-08-07","open":18160,"high":18160,"low":17900,"close":18050,"volume":11475,"rsi_14":34.88,"sma_20":18424.5,"sma_60":18653.5,"sma_120":17998.83},{"date":"2025-08-08","open":18190,"high":18190,"low":17810,"close":17910,"volume":10806,"rsi_14":39.34,"sma_20":18387.5,"sma_60":18602.83,"sma_120":18004.58},{"date":"2025-08-11","open":17750,"high":18030,"low":17720,"close":17930,"volume":9716,"rsi_14":45.52,"sma_20":18338.5,"sma_60":18573.33,"sma_120":18009.67},{"date":"2025-08-12","open":18120,"high":18120,"low":17570,"close":17800,"volume":26448,"rsi_14":39.54,"sma_20":18273.5,"sma_60":18553.5,"sma_120":18011.92},{"date":"2025-08-13","open":17800,"high":17890,"low":17420,"close":17750,"volume":33121,"rsi_14":40.94,"sma_20":18188.5,"sma_60":18530.17,"sma_120":18014.5},{"date":"2025-08-14","open":17750,"high":17960,"low":17570,"close":17780,"volume":25242,"rsi_14":40.48,"sma_20":18112.5,"sma_60":18498.17,"sma_120":18019.92},{"date":"2025-08-18","open":18050,"high":18200,"low":17750,"close":17900,"volume":52239,"rsi_14":48.51,"sma_20":18053.0,"sma_60":18465.67,"sma_120":18027.83},{"date":"2025-08-19","open":17900,"high":17900,"low":17350,"close":17520,"volume":31200,"rsi_14":38.85,"sma_20":18001.0,"sma_60":18425.17,"sma_120":18032.17},{"date":"2025-08-20","open":17460,"high":17540,"low":16910,"close":17390,"volume":20728,"rsi_14":34.85,"sma_20":17962.0,"sma_60":18409.83,"sma_120":18034.92},{"date":"2025-08-21","open":17210,"high":17380,"low":16930,"close":16940,"volume":28181,"rsi_14":23.05,"sma_20":17891.5,"sma_60":18386.0,"sma_120":18035.42},{"date":"2025-08-22","open":16940,"high":17020,"low":16600,"close":16790,"volume":25195,"rsi_14":23.99,"sma_20":17820.5,"sma_60":18358.67,"sma_120":18033.17},{"date":"2025-08-25","open":16750,"high":16900,"low":16520,"close":16640,"volume":26787,"rsi_14":28.38,"sma_20":17739.5,"sma_60":18330.67,"sma_120":18032.75},{"date":"2025-08-26","open":16780,"high":16990,"low":16500,"close":16800,"volume":24383,"rsi_14":30.21,"sma_20":17681.0,"sma_60":18309.17,"sma_120":18037.75},{"date":"2025-08-27","open":16810,"high":16890,"low":16570,"close":16650,"volume":16209,"rsi_14":15.57,"sma_20":17608.5,"sma_60":18287.33,"sma_120":18041.42},{"date":"2025-08-28","open":16650,"high":16650,"low":16160,"close":16260,"volume":51425,"rsi_14":13.47,"sma_20":17512.0,"sma_60":18254.67,"sma_120":18043.58},{"date":"2025-08-29","open":16270,"high":16440,"low":16200,"close":16240,"volume":9475,"rsi_14":14.16,"sma_20":17401.0,"sma_60":18220.67,"sma_120":18047.5},{"date":"2025-09-01","open":16230,"high":17200,"low":16120,"close":16450,"volume":61200,"rsi_14":20.63,"sma_20":17313.5,"sma_60":18177.33,"sma_120":18055.58},{"date":"2025-09-02","open":16490,"high":16610,"low":16320,"close":16590,"volume":16946,"rsi_14":26.09,"sma_20":17261.5,"sma_60":18129.83,"sma_120":18063.33},{"date":"2025-09-03","open":16590,"high":16780,"low":16500,"close":16680,"volume":12252,"rsi_14":29.18,"sma_20":17209.0,"sma_60":18089.33,"sma_120":18072.67},{"date":"2025-09-04","open":16670,"high":17000,"low":16670,"close":16930,"volume":19047,"rsi_14":34.77,"sma_20":17150.0,"sma_60":18051.17,"sma_120":18083.17},{"date":"2025-09-05","open":16930,"high":17060,"low":16720,"close":17000,"volume":18513,"rsi_14":33.58,"sma_20":17097.5,"sma_60":18018.83,"sma_120":18094.83},{"date":"2025-09-08","open":17000,"high":17450,"low":17000,"close":17230,"volume":69957,"rsi_14":44.4,"sma_20":17063.5,"sma_60":18002.0,"sma_120":18107.92},{"date":"2025-09-09","open":17170,"high":17290,"low":16880,"close":17060,"volume":27152,"rsi_14":43.73,"sma_20":17020.0,"sma_60":17980.67,"sma_120":18118.92},{"date":"2025-09-10","open":17060,"high":17300,"low":16940,"close":17300,"volume":42851,"rsi_14":57.44,"sma_20":16995.0,"sma_60":17970.83,"sma_120":18131.92},{"date":"2025-09-11","open":17300,"high":17430,"low":17000,"close":17220,"volume":14743,"rsi_14":59.15,"sma_20":16968.5,"sma_60":17952.5,"sma_120":18141.67},{"date":"2025-09-12","open":17160,"high":17540,"low":17100,"close":17500,"volume":49533,"rsi_14":67.34,"sma_20":16954.5,"sma_60":17932.5,"sma_120":18151.58},{"date":"2025-09-15","open":17500,"high":17650,"low":17310,"close":17590,"volume":23668,"rsi_14":66.39,"sma_20":16939.0,"sma_60":17907.33,"sma_120":18160.92},{"date":"2025-09-16","open":17590,"high":17670,"low":17370,"close":17540,"volume":32627,"rsi_14":69.26,"sma_20":16940.0,"sma_60":17887.0,"sma_120":18166.5},{"date":"2025-09-17","open":17580,"high":17660,"low":17340,"close":17640,"volume":24614,"rsi_14":84.16,"sma_20":16952.5,"sma_60":17862.83,"sma_120":18171.42},{"date":"2025-09-18","open":17560,"high":17670,"low":17451,"close":17660,"volume":39212,"rsi_14":85.71,"sma_20":16992.5,"sma_60":17842.33,"sma_120":18175.92},{"date":"2025-09-19","open":17460,"high":17770,"low":17070,"close":17700,"volume":63796,"rsi_14":82.38,"sma_20":17038.0,"sma_60":17824.5,"sma_120":18180.83},{"date":"2025-09-22","open":17420,"high":17920,"low":17420,"close":17790,"volume":29972,"rsi_14":81.91,"sma_20":17095.5,"sma_60":17811.83,"sma_120":18185.75},{"date":"2025-09-23","open":17790,"high":17900,"low":17600,"close":17780,"volume":38359,"rsi_14":80.56,"sma_20":17144.5,"sma_60":17808.33,"sma_120":18190.67},{"date":"2025-09-24","open":17790,"high":17800,"low":17380,"close":17540,"volume":12798,"rsi_14":67.04,"sma_20":17189.0,"sma_60":17791.17,"sma_120":18191.5},{"date":"2025-09-25","open":17540,"high":17610,"low":17360,"close":17570,"volume":26435,"rsi_14":66.29,"sma_20":17254.5,"sma_60":17769.83,"sma_120":18193.75},{"date":"2025-09-26","open":17420,"high":17500,"low":16900,"close":17390,"volume":28546,"rsi_14":54.71,"sma_20":17312.0,"sma_60":17750.67,"sma_120":18197.67},{"date":"2025-09-29","open":17390,"high":17490,"low":17100,"close":17440,"volume":27209,"rsi_14":62.03,"sma_20":17361.5,"sma_60":17738.83,"sma_120":18202.25},{"date":"2025-09-30","open":17550,"high":17550,"low":17320,"close":17450,"volume":7831,"rsi_14":55.56,"sma_20":17404.5,"sma_60":17726.0,"sma_120":18213.5},{"date":"2025-10-01","open":17440,"high":17580,"low":17120,"close":17190,"volume":11282,"rsi_14":49.02,"sma_20":17430.0,"sma_60":17711.67,"sma_120":18218.5},{"date":"2025-10-02","open":17200,"high":17460,"low":16960,"close":17380,"volume":31639,"rsi_14":45.83,"sma_20":17452.5,"sma_60":17687.17,"sma_120":18227.08},{"date":"2025-10-10","open":17210,"high":17650,"low":16930,"close":17590,"volume":50449,"rsi_14":50.0,"sma_20":17482.0,"sma_60":17668.0,"sma_120":18235.67},{"date":"2025-10-13","open":17420,"high":17420,"low":17010,"close":17040,"volume":15600,"rsi_14":37.86,"sma_20":17472.5,"sma_60":17641.17,"sma_120":18237.0},{"date":"2025-10-14","open":17050,"high":17180,"low":16750,"close":16940,"volume":26657,"rsi_14":33.01,"sma_20":17466.5,"sma_60":17608.33,"sma_120":18234.67},{"date":"2025-10-15","open":16940,"high":17200,"low":16720,"close":17190,"volume":16881,"rsi_14":37.56,"sma_20":17461.0,"sma_60":17576.5,"sma_120":18233.17},{"date":"2025-10-16","open":17190,"high":17190,"low":16930,"close":16970,"volume":12380,"rsi_14":34.73,"sma_20":17448.5,"sma_60":17535.17,"sma_120":18229.58},{"date":"2025-10-17","open":16970,"high":17300,"low":16810,"close":16860,"volume":18005,"rsi_14":30.71,"sma_20":17416.5,"sma_60":17494.5,"sma_120":18217.58},{"date":"2025-10-20","open":16900,"high":17280,"low":16900,"close":17240,"volume":29910,"rsi_14":40.29,"sma_20":17399.0,"sma_60":17463.67,"sma_120":18207.17},{"date":"2025-10-21","open":17240,"high":17480,"low":17070,"close":17140,"volume":16586,"rsi_14":42.42,"sma_20":17379.0,"sma_60":17440.0,"sma_120":18196.67},{"date":"2025-10-22","open":17000,"high":17300,"low":16970,"close":17300,"volume":20108,"rsi_14":45.13,"sma_20":17362.0,"sma_60":17425.5,"sma_120":18190.83},{"date":"2025-10-23","open":17290,"high":17290,"low":17100,"close":17200,"volume":22166,"rsi_14":46.47,"sma_20":17335.0,"sma_60":17406.33,"sma_120":18182.17},{"date":"2025-10-24","open":17200,"high":17390,"low":16920,"close":17200,"volume":30256,"rsi_14":45.45,"sma_20":17310.0,"sma_60":17389.5,"sma_120":18173.83},{"date":"2025-10-27","open":17200,"high":17330,"low":16980,"close":17170,"volume":36040,"rsi_14":44.74,"sma_20":17279.0,"sma_60":17371.33,"sma_120":18160.58},{"date":"2025-10-28","open":17370,"high":17460,"low":17070,"close":17220,"volume":36085,"rsi_14":50.61,"sma_20":17251.0,"sma_60":17358.83,"sma_120":18141.42},{"date":"2025-10-29","open":17230,"high":17230,"low":16800,"close":16930,"volume":38776,"rsi_14":41.18,"sma_20":17220.5,"sma_60":17339.33,"sma_120":18121.67},{"date":"2025-10-30","open":17030,"high":17180,"low":16640,"close":16690,"volume":39364,"rsi_14":32.56,"sma_20":17176.5,"sma_60":17314.33,"sma_120":18098.5},{"date":"2025-10-31","open":16690,"high":16910,"low":16300,"close":16800,"volume":39876,"rsi_14":44.39,"sma_20":17147.0,"sma_60":17286.67,"sma_120":18074.33},{"date":"2025-11-03","open":16640,"high":16870,"low":16390,"close":16700,"volume":50314,"rsi_14":44.39,"sma_20":17110.0,"sma_60":17261.67,"sma_120":18047.83},{"date":"2025-11-04","open":16610,"high":16890,"low":16510,"close":16680,"volume":38412,"rsi_14":36.65,"sma_20":17071.5,"sma_60":17245.83,"sma_120":18014.75},{"date":"2025-11-05","open":16670,"high":16690,"low":16050,"close":16610,"volume":48760,"rsi_14":39.77,"sma_20":17042.5,"sma_60":17227.17,"sma_120":17980.67},{"date":"2025-11-06","open":16620,"high":16870,"low":16440,"close":16840,"volume":29293,"rsi_14":49.47,"sma_20":17015.5,"sma_60":17206.0,"sma_120":17951.83},{"date":"2025-11-07","open":16810,"high":16810,"low":16100,"close":16300,"volume":33955,"rsi_14":26.96,"sma_20":16951.0,"sma_60":17176.83,"sma_120":17915.17},{"date":"2025-11-10","open":16300,"high":16670,"low":16130,"close":16650,"volume":21285,"rsi_14":39.3,"sma_20":16931.5,"sma_60":17155.83,"sma_120":17879.33},{"date":"2025-11-11","open":16650,"high":17040,"low":16410,"close":16610,"volume":51535,"rsi_14":34.1,"sma_20":16915.0,"sma_60":17133.83,"sma_120":17853.58},{"date":"2025-11-12","open":16660,"high":17000,"low":16570,"close":16960,"volume":31726,"rsi_14":45.04,"sma_20":16903.5,"sma_60":17119.83,"sma_120":17836.67},{"date":"2025-11-13","open":17090,"high":17630,"low":17070,"close":17350,"volume":86548,"rsi_14":52.67,"sma_20":16922.5,"sma_60":17113.17,"sma_120":17821.67},{"date":"2025-11-14","open":17290,"high":17700,"low":17190,"close":17400,"volume":49139,"rsi_14":54.06,"sma_20":16949.5,"sma_60":17106.83,"sma_120":17802.5},{"date":"2025-11-17","open":17550,"high":17550,"low":17140,"close":17450,"volume":25996,"rsi_14":54.06,"sma_20":16960.0,"sma_60":17099.33,"sma_120":17782.5},{"date":"2025-11-18","open":17450,"high":17450,"low":16920,"close":17100,"volume":27263,"rsi_14":52.94,"sma_20":16958.0,"sma_60":17092.33,"sma_120":17758.75},{"date":"2025-11-19","open":17280,"high":17280,"low":16500,"close":16500,"volume":27544,"rsi_14":47.08,"sma_20":16918.0,"sma_60":17077.5,"sma_120":17743.67},{"date":"2025-11-20","open":16560,"high":16730,"low":16450,"close":16600,"volume":23377,"rsi_14":46.91,"sma_20":16888.0,"sma_60":17071.83,"sma_120":17728.92},{"date":"2025-11-21","open":16490,"high":16490,"low":16160,"close":16210,"volume":22957,"rsi_14":43.06,"sma_20":16838.5,"sma_60":17062.17,"sma_120":17710.42},{"date":"2025-11-24","open":16170,"high":16200,"low":15960,"close":16150,"volume":18875,"rsi_14":42.58,"sma_20":16787.5,"sma_60":17054.0,"sma_120":17692.33},{"date":"2025-11-25","open":16210,"high":16210,"low":15620,"close":15990,"volume":45001,"rsi_14":41.53,"sma_20":16726.0,"sma_60":17040.5,"sma_120":17674.83},{"date":"2025-11-26","open":15990,"high":16180,"low":15840,"close":16180,"volume":30298,"rsi_14":40.88,"sma_20":16688.5,"sma_60":17032.67,"sma_120":17660.0},{"date":"2025-11-27","open":16180,"high":16250,"low":16060,"close":16060,"volume":18688,"rsi_14":46.25,"sma_20":16657.0,"sma_60":17029.33,"sma_120":17642.0},{"date":"2025-11-28","open":16060,"high":16980,"low":16050,"close":16950,"volume":53716,"rsi_14":54.01,"sma_20":16664.5,"sma_60":17041.17,"sma_120":17630.92},{"date":"2025-12-01","open":16950,"high":17650,"low":16950,"close":17220,"volume":47829,"rsi_14":57.68,"sma_20":16690.5,"sma_60":17054.0,"sma_120":17615.67},{"date":"2025-12-02","open":17170,"high":17440,"low":17000,"close":17430,"volume":17089,"rsi_14":56.14,"sma_20":16728.0,"sma_60":17068.0,"sma_120":17598.92},{"date":"2025-12-03","open":17390,"high":17500,"low":17180,"close":17200,"volume":13831,"rsi_14":47.96,"sma_20":16757.5,"sma_60":17076.67,"sma_120":17583.0},{"date":"2025-12-04","open":17300,"high":17390,"low":16980,"close":17110,"volume":12973,"rsi_14":46.09,"sma_20":16771.0,"sma_60":17079.67,"sma_120":17565.42},{"date":"2025-12-05","open":17460,"high":17460,"low":16990,"close":17210,"volume":9044,"rsi_14":46.81,"sma_20":16816.5,"sma_60":17083.17,"sma_120":17551.0},{"date":"2025-12-08","open":17210,"high":17210,"low":16920,"close":16960,"volume":16964,"rsi_14":48.09,"sma_20":16832.0,"sma_60":17078.67,"sma_120":17540.33},{"date":"2025-12-09","open":17190,"high":17190,"low":16730,"close":17100,"volume":8542,"rsi_14":59.38,"sma_20":16856.5,"sma_60":17079.33,"sma_120":17530.0},{"date":"2025-12-10","open":17100,"high":17100,"low":16820,"close":16880,"volume":18957,"rsi_14":54.22,"sma_20":16852.5,"sma_60":17072.33,"sma_120":17521.58},{"date":"2025-12-11","open":16890,"high":17150,"low":16890,"close":17100,"volume":24740,"rsi_14":64.13,"sma_20":16840.0,"sma_60":17070.33,"sma_120":17511.42},{"date":"2025-12-12","open":17200,"high":17250,"low":16980,"close":17150,"volume":12653,"rsi_14":65.92,"sma_20":16827.5,"sma_60":17064.5,"sma_120":17498.5},{"date":"2025-12-15","open":17150,"high":17150,"low":16800,"close":17050,"volume":9759,"rsi_14":67.21,"sma_20":16807.5,"sma_60":17055.5,"sma_120":17481.42},{"date":"2025-12-16","open":17050,"high":17300,"low":16740,"close":16900,"volume":26473,"rsi_14":61.84,"sma_20":16797.5,"sma_60":17044.83,"sma_120":17465.92},{"date":"2025-12-17","open":16900,"high":16950,"low":16730,"close":16900,"volume":16350,"rsi_14":64.38,"sma_20":16817.5,"sma_60":17032.5,"sma_120":17447.67},{"date":"2025-12-18","open":16900,"high":16900,"low":16590,"close":16670,"volume":11280,"rsi_14":43.81,"sma_20":16821.0,"sma_60":17014.67,"sma_120":17428.5},{"date":"2025-12-19","open":16530,"high":16800,"low":16480,"close":16800,"volume":31107,"rsi_14":40.09,"sma_20":16850.5,"sma_60":16999.67,"sma_120":17412.08},{"date":"2025-12-22","open":16880,"high":16880,"low":16640,"close":16640,"volume":16906,"rsi_14":30.92,"sma_20":16875.0,"sma_60":16980.5,"sma_120":17396.17},{"date":"2025-12-23","open":16820,"high":16820,"low":16340,"close":16500,"volume":21517,"rsi_14":32.32,"sma_20":16900.5,"sma_60":16959.17,"sma_120":17383.75},{"date":"2025-12-24","open":16500,"high":16620,"low":16300,"close":16370,"volume":11480,"rsi_14":31.68,"sma_20":16910.0,"sma_60":16939.67,"sma_120":17365.42},{"date":"2025-12-26","open":16500,"high":16870,"low":16400,"close":16640,"volume":20057,"rsi_14":36.99,"sma_20":16939.0,"sma_60":16924.17,"sma_120":17347.0},{"date":"2025-12-29","open":16640,"high":17150,"low":16610,"close":16900,"volume":27181,"rsi_14":48.64,"sma_20":16936.5,"sma_60":16916.0,"sma_120":17333.33},{"date":"2025-12-30","open":17150,"high":17150,"low":16770,"close":16890,"volume":9164,"rsi_14":44.93,"sma_20":16920.0,"sma_60":16906.83,"sma_120":17322.83},{"date":"2026-01-02","open":16720,"high":17060,"low":16660,"close":16840,"volume":22929,"rsi_14":48.95,"sma_20":16890.5,"sma_60":16896.67,"sma_120":17311.33},{"date":"2026-01-05","open":16750,"high":16750,"low":16290,"close":16450,"volume":31142,"rsi_14":34.3,"sma_20":16853.0,"sma_60":16884.33,"sma_120":17298.0},{"date":"2026-01-06","open":16500,"high":16500,"low":16170,"close":16300,"volume":23152,"rsi_14":30.41,"sma_20":16812.5,"sma_60":16866.33,"sma_120":17276.75},{"date":"2026-01-07","open":16350,"high":16410,"low":15770,"close":16110,"volume":33806,"rsi_14":29.2,"sma_20":16757.5,"sma_60":16841.67,"sma_120":17254.83},{"date":"2026-01-08","open":16110,"high":16170,"low":15870,"close":16120,"volume":14966,"rsi_14":31.6,"sma_20":16715.5,"sma_60":16826.33,"sma_120":17233.75},{"date":"2026-01-09","open":16120,"high":16150,"low":15860,"close":16090,"volume":22664,"rsi_14":31.16,"sma_20":16665.0,"sma_60":16812.17,"sma_120":17210.25},{"date":"2026-01-12","open":16150,"high":16190,"low":15910,"close":16090,"volume":7808,"rsi_14":34.9,"sma_20":16625.5,"sma_60":16793.83,"sma_120":17185.17},{"date":"2026-01-13","open":16400,"high":16400,"low":15830,"close":16030,"volume":19534,"rsi_14":29.19,"sma_20":16572.0,"sma_60":16778.17,"sma_120":17156.67},{"date":"2026-01-14","open":16030,"high":16200,"low":15800,"close":16000,"volume":17956,"rsi_14":31.4,"sma_20":16514.5,"sma_60":16763.83,"sma_120":17129.17},{"date":"2026-01-15","open":16120,"high":16120,"low":15700,"close":15970,"volume":25582,"rsi_14":33.54,"sma_20":16460.5,"sma_60":16742.67,"sma_120":17103.17},{"date":"2026-01-16","open":15940,"high":15940,"low":15740,"close":15910,"volume":14904,"rsi_14":35.06,"sma_20":16411.0,"sma_60":16722.17,"sma_120":17081.08},{"date":"2026-01-19","open":15900,"high":15900,"low":15700,"close":15810,"volume":17491,"rsi_14":0.9,"sma_20":16318.5,"sma_60":16675.83,"sma_120":17061.42},{"date":"2026-01-20","open":15750,"high":16020,"low":15700,"close":15940,"volume":22628,"rsi_14":11.38,"sma_20":16275.5,"sma_60":16654.83,"sma_120":17041.33},{"date":"2026-01-21","open":15800,"high":15830,"low":15360,"close":15830,"volume":59282,"rsi_14":10.85,"sma_20":16235.0,"sma_60":16632.5,"sma_120":17021.5},{"date":"2026-01-22","open":15830,"high":15840,"low":15570,"close":15830,"volume":18874,"rsi_14":15.56,"sma_20":16201.5,"sma_60":16609.33,"sma_120":17001.25},{"date":"2026-01-23","open":15800,"high":16100,"low":15700,"close":16100,"volume":26846,"rsi_14":40.2,"sma_20":16188.0,"sma_60":16595.5,"sma_120":16985.67},{"date":"2026-01-26","open":16200,"high":16380,"low":16020,"close":16260,"volume":21306,"rsi_14":57.58,"sma_20":16169.0,"sma_60":16588.33,"sma_120":16970.33},{"date":"2026-01-27","open":16260,"high":16360,"low":16110,"close":16280,"volume":30639,"rsi_14":58.0,"sma_20":16138.0,"sma_60":16579.67,"sma_120":16954.42},{"date":"2026-01-28","open":16220,"high":16350,"low":15930,"close":15930,"volume":29731,"rsi_14":43.94,"sma_20":16090.0,"sma_60":16566.83,"sma_120":16933.33},{"date":"2026-01-29","open":15940,"high":16040,"low":15350,"close":15970,"volume":27841,"rsi_14":45.59,"sma_20":16046.5,"sma_60":16555.0,"sma_120":16914.75},{"date":"2026-01-30","open":15950,"high":15980,"low":15810,"close":15860,"volume":19386,"rsi_14":43.97,"sma_20":16017.0,"sma_60":16542.5,"sma_120":16900.0},{"date":"2026-02-02","open":15860,"high":15870,"low":15300,"close":15790,"volume":48576,"rsi_14":42.76,"sma_20":15991.5,"sma_60":16525.0,"sma_120":16883.83},{"date":"2026-02-03","open":15900,"high":16040,"low":15700,"close":16000,"volume":27779,"rsi_14":50.92,"sma_20":15986.0,"sma_60":16520.0,"sma_120":16866.25},{"date":"2026-02-04","open":15950,"high":16490,"low":15900,"close":16490,"volume":46644,"rsi_14":64.08,"sma_20":16004.5,"sma_60":16529.67,"sma_120":16853.25},{"date":"2026-02-05","open":16690,"high":17650,"low":16570,"close":17500,"volume":163765,"rsi_14":75.9,"sma_20":16075.0,"sma_60":16543.83,"sma_120":16849.83},{"date":"2026-02-06","open":17500,"high":18380,"low":17230,"close":18100,"volume":132211,"rsi_14":82.07,"sma_20":16175.5,"sma_60":16568.67,"sma_120":16851.25},{"date":"2026-02-09","open":18300,"high":18400,"low":17850,"close":18400,"volume":64938,"rsi_14":82.89,"sma_20":16294.0,"sma_60":16592.67,"sma_120":16856.25},{"date":"2026-02-10","open":18410,"high":19390,"low":18400,"close":19300,"volume":102394,"rsi_14":88.3,"sma_20":16459.0,"sma_60":16625.17,"sma_120":16869.17},{"date":"2026-02-11","open":19220,"high":19400,"low":18400,"close":18950,"volume":70763,"rsi_14":81.97,"sma_20":16608.0,"sma_60":16651.0,"sma_120":16878.92},{"date":"2026-02-12","open":18850,"high":19050,"low":18170,"close":18500,"volume":86808,"rsi_14":73.72,"sma_20":16737.5,"sma_60":16668.5,"sma_120":16883.92},{"date":"2026-02-13","open":17850,"high":17900,"low":17010,"close":17900,"volume":97680,"rsi_14":64.91,"sma_20":16837.0,"sma_60":16681.83,"sma_120":16887.08},{"date":"2026-02-19","open":18010,"high":18300,"low":17810,"close":18300,"volume":46252,"rsi_14":67.18,"sma_20":16961.5,"sma_60":16711.83,"sma_120":16894.67},{"date":"2026-02-20","open":18420,"high":18530,"low":17980,"close":18180,"volume":55414,"rsi_14":69.91,"sma_20":17073.5,"sma_60":16738.17,"sma_120":16905.0},{"date":"2026-02-23","open":18180,"high":19170,"low":17420,"close":18280,"volume":341860,"rsi_14":70.23,"sma_20":17196.0,"sma_60":16772.67,"sma_120":16917.42},{"date":"2026-02-24","open":18370,"high":18590,"low":17980,"close":18360,"volume":96219,"rsi_14":72.01,"sma_20":17322.5,"sma_60":16809.5,"sma_120":16931.75},{"date":"2026-02-25","open":18200,"high":18270,"low":17500,"close":17900,"volume":77931,"rsi_14":67.38,"sma_20":17412.5,"sma_60":16841.33,"sma_120":16940.92},{"date":"2026-02-26","open":17790,"high":17790,"low":17290,"close":17290,"volume":49811,"rsi_14":59.97,"sma_20":17446.5,"sma_60":16590.67,"sma_120":16698.17},{"date":"2026-02-27","open":17610,"high":18130,"low":17540,"close":17840,"volume":101797,"rsi_14":60.34,"sma_20":17542.0,"sma_60":16889.5,"sma_120":16959.42},{"date":"2026-03-03","open":17680,"high":17680,"low":17020,"close":17160,"volume":40099,"rsi_14":47.26,"sma_20":17603.5,"sma_60":16893.0,"sma_120":16967.08},{"date":"2026-03-04","open":16660,"high":16890,"low":15510,"close":16000,"volume":53161,"rsi_14":34.47,"sma_20":17605.0,"sma_60":16872.67,"sma_120":16963.33},{"date":"2026-03-05","open":16900,"high":17170,"low":16510,"close":17000,"volume":94794,"rsi_14":40.62,"sma_20":17662.0,"sma_60":16865.5,"sma_120":16966.75},{"date":"2026-03-06","open":16750,"high":17000,"low":16340,"close":16750,"volume":20887,"rsi_14":31.28,"sma_20":17710.0,"sma_60":16858.0,"sma_120":16967.33},{"date":"2026-03-09","open":16340,"high":16400,"low":15870,"close":16040,"volume":16004,"rsi_14":29.71,"sma_20":17712.0,"sma_60":16840.17,"sma_120":16959.92},{"date":"2026-03-10","open":16410,"high":16790,"low":16410,"close":16750,"volume":49613,"rsi_14":38.22,"sma_20":17725.0,"sma_60":16832.5,"sma_120":16957.83},{"date":"2026-03-11","open":16930,"high":16990,"low":16550,"close":16800,"volume":15645,"rsi_14":42.01,"sma_20":17690.0,"sma_60":16829.83,"sma_120":16954.25},{"date":"2026-03-12","open":16800,"high":16800,"low":16520,"close":16650,"volume":14469,"rsi_14":37.56,"sma_20":17617.5,"sma_60":16822.33,"sma_120":16950.83},{"date":"2026-03-13","open":16510,"high":16510,"low":16100,"close":16160,"volume":37823,"rsi_14":35.57,"sma_20":17505.5,"sma_60":16810.33,"sma_120":16941.33},{"date":"2026-03-16","open":16170,"high":16170,"low":15820,"close":15830,"volume":26541,"rsi_14":33.06,"sma_20":17332.0,"sma_60":16605.67,"sma_120":16680.33},{"date":"2026-03-17","open":16100,"high":16100,"low":15620,"close":15840,"volume":69498,"rsi_14":32.4,"sma_20":17176.5,"sma_60":16767.33,"sma_120":16915.92},{"date":"2026-03-18","open":15850,"high":16030,"low":15750,"close":15850,"volume":23484,"rsi_14":34.72,"sma_20":17044.0,"sma_60":16747.33,"sma_120":16901.42},{"date":"2026-03-19","open":15640,"high":15640,"low":15430,"close":15470,"volume":29141,"rsi_14":35.96,"sma_20":16922.5,"sma_60":16723.5,"sma_120":16884.17},{"date":"2026-03-20","open":15590,"high":16000,"low":15530,"close":15720,"volume":59493,"rsi_14":32.85,"sma_20":16793.5,"sma_60":16703.83,"sma_120":16868.17},{"date":"2026-03-23","open":15850,"high":16160,"low":15620,"close":15810,"volume":81603,"rsi_14":37.92,"sma_20":16675.0,"sma_60":16689.5,"sma_120":16852.08},{"date":"2026-03-24","open":15930,"high":16080,"low":15810,"close":16070,"volume":37729,"rsi_14":50.75,"sma_20":16564.5,"sma_60":16677.33,"sma_120":16838.5},{"date":"2026-03-25","open":16150,"high":16700,"low":16110,"close":16510,"volume":43652,"rsi_14":44.07,"sma_20":16472.0,"sma_60":16675.17,"sma_120":16827.83},{"date":"2026-03-26","open":16700,"high":16870,"low":16350,"close":16520,"volume":28020,"rsi_14":47.04,"sma_20":16403.0,"sma_60":16675.5,"sma_120":16817.33},{"date":"2026-03-27","open":16170,"high":16710,"low":16090,"close":16690,"volume":35960,"rsi_14":59.7,"sma_20":16373.0,"sma_60":16680.83,"sma_120":16810.25},{"date":"2026-03-30","open":16400,"high":16850,"low":16160,"close":16720,"volume":32304,"rsi_14":49.44,"sma_20":16317.0,"sma_60":16682.17,"sma_120":16803.17},{"date":"2026-03-31","open":16700,"high":16700,"low":16110,"close":16300,"volume":27521,"rsi_14":41.78,"sma_20":16274.0,"sma_60":16672.17,"sma_120":16794.08},{"date":"2026-04-01","open":16510,"high":16550,"low":16220,"close":16430,"volume":34805,"rsi_14":46.36,"sma_20":16295.5,"sma_60":16664.5,"sma_120":16785.67},{"date":"2026-04-02","open":16430,"high":16630,"low":15910,"close":15980,"volume":29074,"rsi_14":46.98,"sma_20":16244.5,"sma_60":16650.17,"sma_120":16773.42},{"date":"2026-04-03","open":16260,"high":16440,"low":15950,"close":16370,"volume":24348,"rsi_14":58.88,"sma_20":16225.5,"sma_60":16648.83,"sma_120":16766.58},{"date":"2026-04-06","open":16200,"high":16450,"low":16150,"close":16420,"volume":18022,"rsi_14":59.42,"sma_20":16244.5,"sma_60":16650.83,"sma_120":16758.58},{"date":"2026-04-07","open":16270,"high":16460,"low":15810,"close":16450,"volume":20473,"rsi_14":59.68,"sma_20":16229.5,"sma_60":16656.5,"sma_120":16749.08},{"date":"2026-04-08","open":16600,"high":16620,"low":16400,"close":16460,"volume":31808,"rsi_14":68.13,"sma_20":16212.5,"sma_60":16662.17,"sma_120":16744.25},{"date":"2026-04-09","open":16450,"high":16450,"low":16290,"close":16400,"volume":17898,"rsi_14":63.39,"sma_20":16200.0,"sma_60":16667.33,"sma_120":16739.75},{"date":"2026-04-10","open":16410,"high":16490,"low":16090,"close":16300,"volume":59711,"rsi_14":59.61,"sma_20":16207.0,"sma_60":16670.83,"sma_120":16732.33},{"date":"2026-04-13","open":16260,"high":16370,"low":16040,"close":16300,"volume":27812,"rsi_14":55.02,"sma_20":16230.5,"sma_60":16675.33,"sma_120":16726.75},{"date":"2026-04-14","open":16360,"high":16370,"low":16230,"close":16310,"volume":19422,"rsi_14":44.62,"sma_20":16254.0,"sma_60":16680.5,"sma_120":16722.17},{"date":"2026-04-15","open":16310,"high":16390,"low":16150,"close":16270,"volume":41819,"rsi_14":43.39,"sma_20":16275.0,"sma_60":16685.5,"sma_120":16714.08},{"date":"2026-04-16","open":16430,"high":17420,"low":16340,"close":17410,"volume":160470,"rsi_14":62.59,"sma_20":16372.0,"sma_60":16710.5,"sma_120":16716.33},{"date":"2026-04-17","open":17530,"high":18300,"low":17310,"close":17900,"volume":122937,"rsi_14":67.77,"sma_20":16481.0,"sma_60":16745.33,"sma_120":16721.33},{"date":"2026-04-20","open":17860,"high":17860,"low":16670,"close":17680,"volume":58963,"rsi_14":72.12,"sma_20":16574.5,"sma_60":16774.33,"sma_120":16725.33},{"date":"2026-04-21","open":17640,"high":17840,"low":17340,"close":17390,"volume":55075,"rsi_14":64.63,"sma_20":16640.5,"sma_60":16800.33,"sma_120":16726.92},{"date":"2026-04-22","open":17460,"high":17460,"low":17100,"close":17310,"volume":34683,"rsi_14":72.85,"sma_20":16680.5,"sma_60":16825.0,"sma_120":16728.08},{"date":"2026-04-23","open":17310,"high":17440,"low":17120,"close":17300,"volume":31775,"rsi_14":68.38,"sma_20":16719.5,"sma_60":16845.0,"sma_120":16728.75},{"date":"2026-04-24","open":17330,"high":17570,"low":17160,"close":17440,"volume":29856,"rsi_14":69.47,"sma_20":16757.0,"sma_60":16864.67,"sma_120":16733.0},{"date":"2026-04-27","open":17790,"high":17790,"low":17440,"close":17620,"volume":49897,"rsi_14":71.12,"sma_20":16802.0,"sma_60":16887.0,"sma_120":16740.75},{"date":"2026-04-28","open":17580,"high":17700,"low":17430,"close":17430,"volume":26998,"rsi_14":66.44,"sma_20":16858.5,"sma_60":16912.0,"sma_120":16746.0},{"date":"2026-04-29","open":17170,"high":17520,"low":17170,"close":17490,"volume":29366,"rsi_14":68.47,"sma_20":16911.5,"sma_60":16937.33,"sma_120":16619.33},{"date":"2026-04-30","open":17570,"high":17570,"low":17060,"close":17260,"volume":27988,"rsi_14":65.47,"sma_20":16943.5,"sma_60":16593.17,"sma_120":16597.25},{"date":"2026-05-04","open":17400,"high":17400,"low":16810,"close":17050,"volume":40968,"rsi_14":61.4,"sma_20":17009.5,"sma_60":16981.67,"sma_120":16761.08},{"date":"2026-05-06","open":17100,"high":17190,"low":16420,"close":16740,"volume":70401,"rsi_14":55.99,"sma_20":17025.5,"sma_60":16994.0,"sma_120":16760.25},{"date":"2026-05-07","open":16600,"high":16720,"low":16340,"close":16380,"volume":46234,"rsi_14":51.41,"sma_20":17022.0,"sma_60":16992.17,"sma_120":16760.92},{"date":"2026-05-08","open":16400,"high":16740,"low":16100,"close":16680,"volume":31013,"rsi_14":38.11,"sma_20":17033.0,"sma_60":16978.5,"sma_120":16761.17},{"date":"2026-05-11","open":16750,"high":16800,"low":16380,"close":16520,"volume":34064,"rsi_14":24.82,"sma_20":17039.0,"sma_60":16952.17,"sma_120":16760.42},{"date":"2026-05-12","open":16410,"high":16520,"low":15050,"close":16010,"volume":54517,"rsi_14":22.44,"sma_20":17024.5,"sma_60":16912.33,"sma_120":16752.5},{"date":"2026-05-13","open":16140,"high":16480,"low":15970,"close":16380,"volume":58816,"rsi_14":33.76,"sma_20":17028.5,"sma_60":16863.67,"sma_120":16744.42},{"date":"2026-05-14","open":16130,"high":16420,"low":16110,"close":16230,"volume":28149,"rsi_14":33.02,"sma_20":17024.5,"sma_60":16818.33,"sma_120":16734.67},{"date":"2026-05-15","open":16230,"high":16400,"low":15750,"close":15900,"volume":46700,"rsi_14":30.0,"sma_20":17006.0,"sma_60":16775.0,"sma_120":16721.75},{"date":"2026-05-18","open":15750,"high":16000,"low":15300,"close":15740,"volume":35433,"rsi_14":25.85,"sma_20":16922.5,"sma_60":16739.0,"sma_120":16710.42},{"date":"2026-05-19","open":15980,"high":15980,"low":15230,"close":15530,"volume":46074,"rsi_14":20.56,"sma_20":16804.0,"sma_60":16692.83,"sma_120":16702.33},{"date":"2026-05-20","open":15640,"high":15640,"low":15090,"close":15370,"volume":37191,"rsi_14":20.74,"sma_20":16688.5,"sma_60":16646.0,"sma_120":16692.08},{"date":"2026-05-21","open":15500,"high":15590,"low":15370,"close":15590,"volume":32338,"rsi_14":24.18,"sma_20":16598.5,"sma_60":16601.17,"sma_120":16686.92},{"date":"2026-05-22","open":15590,"high":16350,"low":15560,"close":16330,"volume":38674,"rsi_14":38.9,"sma_20":16549.5,"sma_60":16567.33,"sma_120":16688.42},{"date":"2026-05-26","open":16350,"high":16420,"low":15990,"close":16000,"volume":24284,"rsi_14":37.82,"sma_20":16484.5,"sma_60":16535.67,"sma_120":16688.5},{"date":"2026-05-27","open":16000,"high":16130,"low":15550,"close":15660,"volume":22097,"rsi_14":37.56,"sma_20":16395.5,"sma_60":16508.5,"sma_120":16684.17},{"date":"2026-05-28","open":15660,"high":15700,"low":14940,"close":15490,"volume":37440,"rsi_14":39.28,"sma_20":16289.0,"sma_60":16469.33,"sma_120":16679.42},{"date":"2026-05-29","open":15370,"high":15490,"low":14670,"close":14880,"volume":37794,"rsi_14":29.82,"sma_20":16161.5,"sma_60":16431.33,"sma_120":16662.17},{"date":"2026-06-01","open":14860,"high":14880,"low":13950,"close":14170,"volume":53732,"rsi_14":26.55,"sma_20":15995.5,"sma_60":16400.83,"sma_120":16636.75},{"date":"2026-06-02","open":13900,"high":14150,"low":13340,"close":14100,"volume":26346,"rsi_14":29.1,"sma_20":15837.5,"sma_60":16352.5,"sma_120":16609.0},{"date":"2026-06-04","open":13510,"high":14100,"low":13510,"close":13990,"volume":16386,"rsi_14":22.27,"sma_20":15684.5,"sma_60":16306.5,"sma_120":16582.25},{"date":"2026-06-05","open":13990,"high":14000,"low":13390,"close":13790,"volume":20878,"rsi_14":22.02,"sma_20":15537.0,"sma_60":16269.0,"sma_120":16554.58},{"date":"2026-06-08","open":12960,"high":13100,"low":12500,"close":13060,"volume":27360,"rsi_14":20.17,"sma_20":15371.0,"sma_60":16207.5,"sma_120":16520.0},{"date":"2026-06-09","open":13490,"high":13510,"low":12870,"close":13220,"volume":42671,"rsi_14":23.53,"sma_20":15198.0,"sma_60":16147.83,"sma_120":16488.83},{"date":"2026-06-10","open":13120,"high":13370,"low":12940,"close":13280,"volume":17852,"rsi_14":25.6,"sma_20":15036.0,"sma_60":16091.67,"sma_120":16457.0},{"date":"2026-06-11","open":13200,"high":13350,"low":12900,"close":13350,"volume":14188,"rsi_14":27.65,"sma_20":14903.0,"sma_60":16044.83,"sma_120":16427.58},{"date":"2026-06-12","open":13310,"high":13640,"low":13300,"close":13380,"volume":16943,"rsi_14":24.48,"sma_20":14753.0,"sma_60":16004.0,"sma_120":16396.58},{"date":"2026-06-15","open":13440,"high":13690,"low":13330,"close":13430,"volume":18020,"rsi_14":10.16,"sma_20":14613.0,"sma_60":15963.83,"sma_120":16365.58},{"date":"2026-06-16","open":13460,"high":13770,"low":13420,"close":13460,"volume":11124,"rsi_14":11.98,"sma_20":14491.0,"sma_60":15924.0,"sma_120":16335.67},{"date":"2026-06-17","open":13490,"high":13700,"low":13300,"close":13700,"volume":11090,"rsi_14":46.72,"sma_20":13703.0,"sma_60":15618.5,"sma_120":16149.67},{"date":"2026-06-18","open":13750,"high":13750,"low":13320,"close":13580,"volume":14985,"rsi_14":20.06,"sma_20":14291.5,"sma_60":15858.83,"sma_120":16281.33},{"date":"2026-06-19","open":13410,"high":13650,"low":12935,"close":13650,"volume":49547,"rsi_14":26.79,"sma_20":14205.5,"sma_60":15822.83,"sma_120":16256.17},{"date":"2026-06-22","open":13710,"high":13710,"low":13050,"close":13400,"volume":24552,"rsi_14":32.42,"sma_20":14096.0,"sma_60":15778.33,"sma_120":16227.83},{"date":"2026-06-23","open":13270,"high":13320,"low":12410,"close":12740,"volume":33130,"rsi_14":25.54,"sma_20":13916.5,"sma_60":15715.5,"sma_120":16195.33},{"date":"2026-06-24","open":12680,"high":12680,"low":11910,"close":12630,"volume":41293,"rsi_14":25.54,"sma_20":13748.0,"sma_60":15650.67,"sma_120":16163.08},{"date":"2026-06-25","open":12630,"high":12630,"low":12150,"close":12380,"volume":24142,"rsi_14":25.09,"sma_20":13584.0,"sma_60":15578.83,"sma_120":16129.83},{"date":"2026-06-26","open":12300,"high":12390,"low":11420,"close":11950,"volume":78640,"rsi_14":28.06,"sma_20":13407.0,"sma_60":15499.33,"sma_120":16090.75},{"date":"2026-06-29","open":11860,"high":12990,"low":11730,"close":12800,"volume":71463,"rsi_14":43.48,"sma_20":13303.0,"sma_60":15441.0,"sma_120":16056.58},{"date":"2026-06-30","open":12600,"high":12880,"low":12370,"close":12430,"volume":23227,"rsi_14":37.96,"sma_20":13216.0,"sma_60":15374.33,"sma_120":16019.42},{"date":"2026-07-01","open":12500,"high":12600,"low":12050,"close":12550,"volume":23204,"rsi_14":38.83,"sma_20":13138.5,"sma_60":15317.17,"sma_120":15983.67},{"date":"2026-07-02","open":12480,"high":12600,"low":12190,"close":12380,"volume":13734,"rsi_14":36.56,"sma_20":13058.0,"sma_60":15250.67,"sma_120":15949.75},{"date":"2026-07-03","open":12380,"high":12450,"low":12000,"close":12450,"volume":22087,"rsi_14":36.9,"sma_20":12991.0,"sma_60":15184.5,"sma_120":15917.67},{"date":"2026-07-06","open":12520,"high":12850,"low":12300,"close":12840,"volume":10349,"rsi_14":42.44,"sma_20":12980.0,"sma_60":15124.33,"sma_120":15890.42},{"date":"2026-07-07","open":12870,"high":12900,"low":12460,"close":12900,"volume":14106,"rsi_14":39.8,"sma_20":12964.0,"sma_60":15065.0,"sma_120":15863.58},{"date":"2026-07-08","open":12670,"high":13000,"low":12510,"close":12810,"volume":30075,"rsi_14":40.1,"sma_20":12940.5,"sma_60":15005.17,"sma_120":15836.25},{"date":"2026-07-09","open":12530,"high":12990,"low":12200,"close":12470,"volume":36106,"rsi_14":35.82,"sma_20":12896.5,"sma_60":14941.33,"sma_120":15806.08},{"date":"2026-07-10","open":12380,"high":12930,"low":12380,"close":12830,"volume":13791,"rsi_14":43.33,"sma_20":12869.0,"sma_60":14883.5,"sma_120":15779.42},{"date":"2026-07-13","open":12920,"high":12950,"low":12430,"close":12500,"volume":11039,"rsi_14":46.95,"sma_20":12822.5,"sma_60":14820.0,"sma_120":15750.25},{"date":"2026-07-14","open":12340,"high":12490,"low":12010,"close":12200,"volume":23654,"rsi_14":44.79,"sma_20":12759.5,"sma_60":14752.17,"sma_120":15718.83},{"date":"2026-07-15","open":12210,"high":12630,"low":12010,"close":12600,"volume":24211,"rsi_14":52.57,"sma_20":12704.5,"sma_60":14672.0,"sma_120":15691.25},{"date":"2026-07-16","open":12500,"high":12640,"low":11990,"close":12620,"volume":6965,"rsi_14":58.66,"sma_20":12656.5,"sma_60":14584.0,"sma_120":15664.67},{"date":"2026-07-20","open":12520,"high":12620,"low":12200,"close":12380,"volume":9269,"rsi_14":43.56,"sma_20":12593.0,"sma_60":14495.67,"sma_120":15635.0},{"date":"2026-07-21","open":12280,"high":12500,"low":12000,"close":12280,"volume":24478,"rsi_14":47.49,"sma_20":12537.0,"sma_60":14410.5,"sma_120":15605.42},{"date":"2026-07-22","open":12430,"high":12430,"low":12010,"close":12110,"volume":19609,"rsi_14":42.76,"sma_20":12505.5,"sma_60":14323.83,"sma_120":15574.42},{"date":"2026-07-23","open":12020,"high":12500,"low":11910,"close":12470,"volume":16654,"rsi_14":51.39,"sma_20":12497.5,"sma_60":14243.33,"sma_120":15544.17},{"date":"2026-07-24","open":12310,"high":12690,"low":12310,"close":12490,"volume":12659,"rsi_14":50.63,"sma_20":12503.0,"sma_60":14160.83,"sma_120":15512.75},{"date":"2026-07-27","open":12740,"high":12750,"low":12320,"close":12520,"volume":16917,"rsi_14":44.33,"sma_20":12531.5,"sma_60":14075.83,"sma_120":15481.42},{"date":"2026-07-28","open":12530,"high":12530,"low":11800,"close":12010,"volume":35141,"rsi_14":36.39,"sma_20":12492.0,"sma_60":13985.5,"sma_120":15448.75},{"date":"2026-07-29","open":12020,"high":12040,"low":11050,"close":11830,"volume":36691,"rsi_14":35.42,"sma_20":12462.0,"sma_60":13891.17,"sma_120":15414.25},{"date":"2026-07-30","open":11560,"high":11890,"low":11460,"close":11840,"volume":25081,"rsi_14":39.6,"sma_20":12426.5,"sma_60":13800.83,"sma_120":15380.75},{"date":"2026-07-31","open":11800,"high":12240,"low":11490,"close":12150,"volume":28265,"rsi_14":38.59,"sma_20":12415.0,"sma_60":13719.17,"sma_120":15350.42},{"date":"2026-08-03","open":11800,"high":12130,"low":11760,"close":11980,"volume":22979,"rsi_14":40.78,"sma_20":12391.5,"sma_60":13639.83,"sma_120":15316.92},{"date":"2026-08-04","open":11980,"high":12290,"low":11930,"close":12210,"volume":17821,"rsi_14":50.18,"sma_20":12360.0,"sma_60":13570.33,"sma_120":15281.25},{"date":"2026-08-05","open":12260,"high":12460,"low":12230,"close":12400,"volume":24249,"rsi_14":46.06,"sma_20":12335.0,"sma_60":13499.0,"sma_120":15238.75},{"date":"2026-08-06","open":12300,"high":12590,"low":12190,"close":12410,"volume":17729,"rsi_14":45.85,"sma_20":12315.0,"sma_60":13430.5,"sma_120":15191.33},{"date":"2026-08-07","open":12500,"high":12700,"low":12290,"close":12570,"volume":21655,"rsi_14":53.88,"sma_20":12320.0,"sma_60":13373.17,"sma_120":15142.75},{"date":"2026-08-10","open":12600,"high":12890,"low":12540,"close":12790,"volume":25634,"rsi_14":59.92,"sma_20":12318.0,"sma_60":13313.33,"sma_120":15088.5},{"date":"2026-08-11","open":12560,"high":13000,"low":12560,"close":12940,"volume":23662,"rsi_14":66.27,"sma_20":12340.0,"sma_60":13258.5,"sma_120":15038.42},{"date":"2026-08-12","open":13090,"high":13140,"low":12490,"close":12580,"volume":33337,"rsi_14":52.16,"sma_20":12359.0,"sma_60":13203.17,"sma_120":14989.08},{"date":"2026-08-13","open":12610,"high":12820,"low":12070,"close":12370,"volume":31868,"rsi_14":47.81,"sma_20":12347.5,"sma_60":13147.0,"sma_120":14943.0},{"date":"2026-08-14","open":12500,"high":12500,"low":12140,"close":12290,"volume":15531,"rsi_14":45.88,"sma_20":12331.0,"sma_60":13093.0,"sma_120":14892.92},{"date":"2026-08-18","open":12480,"high":12480,"low":11860,"close":11980,"volume":23864,"rsi_14":49.42,"sma_20":12311.0,"sma_60":13036.5,"sma_120":14841.25},{"date":"2026-08-19","open":11770,"high":12010,"low":11700,"close":11830,"volume":20490,"rsi_14":50.0,"sma_20":12288.5,"sma_60":12973.83,"sma_120":14787.5},{"date":"2026-08-20","open":11980,"high":11990,"low":11810,"close":11960,"volume":13167,"rsi_14":52.24,"sma_20":12281.0,"sma_60":12901.0,"sma_120":14734.17},{"date":"2026-08-21","open":11900,"high":11940,"low":11370,"close":11620,"volume":26225,"rsi_14":40.22,"sma_20":12238.5,"sma_60":12828.0,"sma_120":14681.83},{"date":"2026-08-24","open":11800,"high":11800,"low":10980,"close":11390,"volume":36016,"rsi_14":39.35,"sma_20":12183.5,"sma_60":12756.83,"sma_120":14632.67},{"date":"2026-08-25","open":11200,"high":11460,"low":10770,"close":11400,"volume":27770,"rsi_14":34.12,"sma_20":12127.5,"sma_60":12688.67,"sma_120":14579.0},{"date":"2026-08-26","open":11370,"high":11400,"low":11000,"close":11160,"volume":28638,"rsi_14":26.15,"sma_20":12085.0,"sma_60":12626.67,"sma_120":14529.0},{"date":"2026-08-27","open":11260,"high":11270,"low":10500,"close":10810,"volume":37249,"rsi_14":22.79,"sma_20":12034.0,"sma_60":12570.67,"sma_120":14485.75},{"date":"2026-08-28","open":10760,"high":11100,"low":10720,"close":11100,"volume":34659,"rsi_14":26.06,"sma_20":11997.0,"sma_60":12520.67,"sma_120":14436.58},{"date":"2026-08-31","open":11130,"high":11180,"low":10780,"close":11160,"volume":25323,"rsi_14":21.99,"sma_20":11947.5,"sma_60":12473.5,"sma_120":14390.0},{"date":"2026-09-01","open":11170,"high":11200,"low":10890,"close":11070,"volume":12666,"rsi_14":17.19,"sma_20":11902.0,"sma_60":12428.17,"sma_120":14348.58},{"date":"2026-09-02","open":10730,"high":11040,"low":10730,"close":10990,"volume":18194,"rsi_14":19.07,"sma_20":11841.0,"sma_60":12393.67,"sma_120":14300.58},{"date":"2026-09-03","open":10990,"high":11050,"low":10830,"close":11010,"volume":18244,"rsi_14":21.43,"sma_20":11771.5,"sma_60":12356.83,"sma_120":14252.33},{"date":"2026-09-04","open":11020,"high":11030,"low":10670,"close":10910,"volume":32629,"rsi_14":21.25,"sma_20":11696.5,"sma_60":12317.33,"sma_120":14204.5},{"date":"2026-09-07","open":10910,"high":11270,"low":10800,"close":11250,"volume":54526,"rsi_14":34.98,"sma_20":11630.5,"sma_60":12282.33,"sma_120":14163.58},{"date":"2026-09-08","open":11150,"high":11250,"low":10900,"close":11020,"volume":30157,"rsi_14":33.86,"sma_20":11542.0,"sma_60":12243.0,"sma_120":14123.5},{"date":"2026-09-09","open":11060,"high":11060,"low":10800,"close":11010,"volume":14008,"rsi_14":30.13,"sma_20":11445.5,"sma_60":12202.67,"sma_120":14083.25},{"date":"2026-09-10","open":11000,"high":11030,"low":10750,"close":11020,"volume":33734,"rsi_14":35.44,"sma_20":11367.5,"sma_60":12162.0,"sma_120":14043.0},{"date":"2026-09-11","open":10900,"high":11120,"low":10830,"close":11110,"volume":28929,"rsi_14":42.71,"sma_20":11304.5,"sma_60":12118.83,"sma_120":14006.67},{"date":"2026-09-14","open":11100,"high":11100,"low":10800,"close":10890,"volume":23355,"rsi_14":38.03,"sma_20":11234.5,"sma_60":12074.0,"sma_120":13966.42},{"date":"2026-09-15","open":10770,"high":10890,"low":10380,"close":10510,"volume":31128,"rsi_14":35.68,"sma_20":11161.0,"sma_60":12021.67,"sma_120":13922.25},{"date":"2026-09-16","open":10550,"high":10550,"low":9930,"close":10120,"volume":62442,"rsi_14":35.06,"sma_20":11075.5,"sma_60":11967.0,"sma_120":13872.67},{"date":"2026-09-17","open":10120,"high":10120,"low":9850,"close":9960,"volume":38481,"rsi_14":23.85,"sma_20":10975.5,"sma_60":11920.67,"sma_120":13818.08},{"date":"2026-09-18","open":10090,"high":10090,"low":9730,"close":9950,"volume":189381,"rsi_14":21.6,"sma_20":10892.0,"sma_60":11876.0,"sma_120":13763.33},{"date":"2026-09-21","open":10000,"high":10000,"low":9810,"close":9940,"volume":17861,"rsi_14":22.44,"sma_20":10819.5,"sma_60":11835.33,"sma_120":13707.08},{"date":"2026-09-22","open":9900,"high":9900,"low":9480,"close":9640,"volume":58911,"rsi_14":20.26,"sma_20":10731.5,"sma_60":11796.83,"sma_120":13648.08},{"date":"2026-09-23","open":9740,"high":9740,"low":9360,"close":9440,"volume":46290,"rsi_14":17.96,"sma_20":10645.5,"sma_60":11740.83,"sma_120":13590.92},{"date":"2026-09-28","open":9440,"high":9580,"low":9310,"close":9430,"volume":69116,"rsi_14":18.64,"sma_20":10576.5,"sma_60":11690.83,"sma_120":13532.58},{"date":"2026-09-29","open":9390,"high":9500,"low":9100,"close":9330,"volume":34686,"rsi_14":4.72,"sma_20":10488.0,"sma_60":11637.17,"sma_120":13477.17},{"date":"2026-09-30","open":9320,"high":9550,"low":9270,"close":9500,"volume":18865,"rsi_14":13.11,"sma_20":10405.0,"sma_60":11589.17,"sma_120":13419.92},{"date":"2026-10-01","open":9380,"high":9550,"low":9360,"close":9510,"volume":9976,"rsi_14":13.59,"sma_20":10327.0,"sma_60":11540.17,"sma_120":13362.33},{"date":"2026-10-02","open":10580,"high":10690,"low":9880,"close":10090,"volume":330707,"rsi_14":32.32,"sma_20":10282.0,"sma_60":11494.33,"sma_120":13309.33},{"date":"2026-10-06","open":10080,"high":10120,"low":9860,"close":10040,"volume":56742,"rsi_14":29.34,"sma_20":10233.5,"sma_60":11446.67,"sma_120":13255.83},{"date":"2026-10-07","open":10040,"high":10100,"low":9710,"close":9760,"volume":44353,"rsi_14":28.68,"sma_20":10176.0,"sma_60":11395.83,"sma_120":13200.5},{"date":"2026-10-08","open":9840,"high":9850,"low":9510,"close":9650,"volume":35475,"rsi_14":31.93,"sma_20":10096.0,"sma_60":11348.83,"sma_120":13145.08},{"date":"2026-10-12","open":10530,"high":10650,"low":10020,"close":10110,"volume":413911,"rsi_14":49.8,"sma_20":10050.5,"sma_60":11303.5,"sma_120":13093.5},{"date":"2026-10-13","open":9990,"high":10050,"low":9100,"close":9670,"volume":140784,"rsi_14":44.69,"sma_20":9983.5,"sma_60":11256.33,"sma_120":13038.17},{"date":"2026-10-14","open":9560,"high":9650,"low":9150,"close":9180,"volume":64450,"rsi_14":38.01,"sma_20":9891.5,"sma_60":11206.0,"sma_120":12979.08},{"date":"2026-10-15","open":8800,"high":9080,"low":8660,"close":8730,"volume":50657,"rsi_14":33.42,"sma_20":9772.5,"sma_60":11141.5,"sma_120":12906.75},{"date":"2026-10-16","open":8830,"high":9380,"low":8830,"close":9300,"volume":59078,"rsi_14":45.66,"sma_20":9693.0,"sma_60":11086.17,"sma_120":12835.08},{"date":"2026-10-19","open":9030,"high":9930,"low":9030,"close":9900,"volume":109079,"rsi_14":55.32,"sma_20":9662.5,"sma_60":11044.83,"sma_120":12770.25},{"date":"2026-10-20","open":10110,"high":10430,"low":10070,"close":10200,"volume":166315,"rsi_14":58.35,"sma_20":9666.5,"sma_60":11010.17,"sma_120":12710.33},{"date":"2026-10-21","open":10250,"high":10650,"low":10250,"close":10500,"volume":82469,"rsi_14":62.16,"sma_20":9693.5,"sma_60":10983.33,"sma_120":12653.58},{"date":"2026-10-22","open":10570,"high":10570,"low":10120,"close":10260,"volume":73797,"rsi_14":57.79,"sma_20":9709.0,"sma_60":10946.5,"sma_120":12594.92},{"date":"2026-10-23","open":10179,"high":10308,"low":9762,"close":9990,"volume":56054}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.01,"ttm_eps":null,"close":19090.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.75,"ttm_eps":null,"close":16350.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.81,"ttm_eps":null,"close":16140.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.93,"ttm_eps":null,"close":17190.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.08,"ttm_eps":null,"close":17990.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":38.48,"pbr":2.05,"ttm_eps":null,"close":17450.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.02,"ttm_eps":null,"close":16890.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":26.83,"pbr":1.97,"ttm_eps":null,"close":16300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.62,"pbr":1.53,"ttm_eps":null,"close":12430.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"디오","phase":"above-fold","symbol_resolved":true}