{"status":"ok","report":{"price_analysis":{"current":22350.0,"change_1d":-2.8,"change_7d":-3.7,"change_30d":-12.7,"high_30d":28050.0,"low_30d":22350.0,"position_in_range":0.0,"support":22920.0,"resistance":27480.0},"summary":"DL이앤씨우(37550K)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 472.52억. 현재가 22,350원, 전일 대비 -2.8%, 30일 -12.7%. PER 1.5배 / ROE 2.4%. 기술적 시그널: RSI 13(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 845.00, 기관 순매도 23.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.5배입니다. ROE 2.4%입니다. 시가총액 472.52억. 매출 7.13조, 영업이익 4965.66억.","grade":"C","comment":"PER 1.47배, ROE 2.36%","per":1.47,"pbr":0.17,"roe":2.36,"eps":15229.966294349351,"revenue":7130980512637.0,"operating_income":496565837586.0,"net_income":621508896460.0,"market_cap":47251766550,"profit_margin":8.72,"roa":1.27,"operating_margin":6.96,"gross_margin":null,"debt_ratio":0.8642992234521727,"total_assets":10252061164221.0,"total_equity":5499150048047.0,"total_debt":4752911116174.0,"dividend_yield":4.2825,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 13.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-878.42)가 시그널선(-549.39)을 하회합니다(데드크로스). SMA20 24942, SMA60 24817 — 혼조세입니다. 볼린저밴드 21222~28663 (현재 위치 15%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 13","rsi_14":13.00813008130082,"macd":-878.4244552737619,"macd_signal":-549.3917590271913,"sma_20":24942.5,"sma_60":24816.666666666668,"bb_upper":28662.886404662826,"bb_lower":21222.113595337174,"atr_14":1350.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -845.00, 기관 순매수 -23.00. 30일 누적: 외국인 -2805.00, 기관 -1965.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-845.0,"institutional_flow":-23.0,"data":[{"date":"2026-10-23","foreign_net":-425.0,"institution_net":-18.0,"retail_net":443.0},{"date":"2026-10-22","foreign_net":-434.0,"institution_net":2.0,"retail_net":432.0},{"date":"2026-10-21","foreign_net":-276.0,"institution_net":1.0,"retail_net":275.0},{"date":"2026-10-20","foreign_net":-96.0,"institution_net":0.0,"retail_net":96.0},{"date":"2026-10-19","foreign_net":386.0,"institution_net":-8.0,"retail_net":-378.0},{"date":"2026-10-16","foreign_net":-708.0,"institution_net":0.0,"retail_net":708.0},{"date":"2026-10-15","foreign_net":983.0,"institution_net":-10.0,"retail_net":-973.0},{"date":"2026-10-14","foreign_net":-281.0,"institution_net":0.0,"retail_net":281.0},{"date":"2026-10-13","foreign_net":1435.0,"institution_net":0.0,"retail_net":-1435.0},{"date":"2026-10-12","foreign_net":1326.0,"institution_net":1.0,"retail_net":-1327.0},{"date":"2026-10-08","foreign_net":407.0,"institution_net":2.0,"retail_net":-409.0},{"date":"2026-10-07","foreign_net":45.0,"institution_net":-18.0,"retail_net":-27.0},{"date":"2026-10-06","foreign_net":-93.0,"institution_net":-16.0,"retail_net":109.0},{"date":"2026-10-02","foreign_net":-117.0,"institution_net":-9.0,"retail_net":126.0},{"date":"2026-10-01","foreign_net":-133.0,"institution_net":2.0,"retail_net":131.0},{"date":"2026-09-30","foreign_net":-839.0,"institution_net":0.0,"retail_net":839.0},{"date":"2026-09-29","foreign_net":-322.0,"institution_net":-22.0,"retail_net":344.0},{"date":"2026-09-28","foreign_net":359.0,"institution_net":-13.0,"retail_net":-346.0},{"date":"2026-09-23","foreign_net":-562.0,"institution_net":0.0,"retail_net":562.0},{"date":"2026-09-22","foreign_net":148.0,"institution_net":0.0,"retail_net":-148.0},{"date":"2026-09-21","foreign_net":-127.0,"institution_net":1.0,"retail_net":126.0},{"date":"2026-09-18","foreign_net":326.0,"institution_net":0.0,"retail_net":-326.0},{"date":"2026-09-17","foreign_net":-1588.0,"institution_net":2.0,"retail_net":1586.0},{"date":"2026-09-16","foreign_net":-1772.0,"institution_net":0.0,"retail_net":1772.0},{"date":"2026-09-15","foreign_net":-2520.0,"institution_net":-1718.0,"retail_net":4238.0},{"date":"2026-09-14","foreign_net":-1227.0,"institution_net":1.0,"retail_net":1226.0},{"date":"2026-09-11","foreign_net":1312.0,"institution_net":0.0,"retail_net":-1312.0},{"date":"2026-09-10","foreign_net":815.0,"institution_net":2.0,"retail_net":-817.0},{"date":"2026-09-09","foreign_net":-612.0,"institution_net":1.0,"retail_net":611.0},{"date":"2026-09-08","foreign_net":1785.0,"institution_net":-148.0,"retail_net":-1637.0}],"periods":{"d1":{"foreign_net":-425.0,"institution_net":-18.0,"retail_net":443.0},"d3":{"foreign_net":-1135.0,"institution_net":-15.0,"retail_net":1150.0},"d7":{"foreign_net":-570.0,"institution_net":-33.0,"retail_net":603.0},"d14":{"foreign_net":2152.0,"institution_net":-73.0,"retail_net":-2079.0},"d30":{"foreign_net":-2805.0,"institution_net":-1965.0,"retail_net":4770.0}}},"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 1.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +4.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.5,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.3,"unit":"%","percentile":52,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":13.0,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.7,"unit":"%","percentile":31,"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":"D","percentile":42,"summary":"순차입금비율 0.9x","metrics":[{"name":"순차입금비율","value":0.86,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.5%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 13"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.86,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.47,"current_pbr":0.17,"per_5y_high":0.26,"per_5y_low":0.08,"per_5y_avg":0.17,"per_percentile":100.0,"pbr_5y_high":0.21,"pbr_5y_low":0.12,"pbr_5y_avg":0.15,"pbr_percentile":77.8,"per_5y_median":0.14,"pbr_5y_median":0.15,"history":[{"quarter":"2024-Q2","per":0.25,"pbr":0.14},{"quarter":"2024-Q3","per":0.26,"pbr":0.12},{"quarter":"2024-Q4","per":0.14,"pbr":0.13},{"quarter":"2025-Q1","per":0.15,"pbr":0.13},{"quarter":"2025-Q2","per":0.24,"pbr":0.18},{"quarter":"2025-Q3","per":0.14,"pbr":0.15},{"quarter":"2025-Q4","per":0.12,"pbr":0.16},{"quarter":"2026-Q1","per":0.12,"pbr":0.21},{"quarter":"2026-Q2","per":null,"pbr":0.17},{"quarter":"현재","per":1.47,"pbr":0.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16276.4473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14580.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":15424.8506,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16227.5234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22484.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18200.3574,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":20985.5332,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":28050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":22300.0,"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.25,"eps":65999.8,"close":16276.45,"source":"reported"},{"date":"2024-07","per":0.25,"eps":65999.8,"close":16481.42,"source":"reported"},{"date":"2024-08","per":0.24,"eps":65999.8,"close":15689.49,"source":"reported"},{"date":"2024-09","per":0.26,"eps":55694.35,"close":14580.79,"source":"reported"},{"date":"2024-10","per":0.26,"eps":55694.35,"close":14748.49,"source":"reported"},{"date":"2024-11","per":0.28,"eps":55694.35,"close":15493.84,"source":"reported"},{"date":"2024-12","per":0.14,"eps":108437.18,"close":15424.85,"source":"reported"},{"date":"2025-01","per":0.14,"eps":108437.18,"close":14796.25,"source":"reported"},{"date":"2025-02","per":0.15,"eps":108437.18,"close":15927.73,"source":"reported"},{"date":"2025-03","per":0.15,"eps":110450.82,"close":16227.52,"source":"reported"},{"date":"2025-04","per":0.15,"eps":110450.82,"close":17088.22,"source":"reported"},{"date":"2025-05","per":0.18,"eps":110450.82,"close":19486.57,"source":"reported"},{"date":"2025-06","per":0.24,"eps":95145.75,"close":22484.5,"source":"reported"},{"date":"2025-07","per":0.24,"eps":95145.75,"close":22484.5,"source":"reported"},{"date":"2025-08","per":0.19,"eps":95145.75,"close":18432.46,"source":"reported"},{"date":"2025-09","per":0.14,"eps":133484.07,"close":18200.36,"source":"reported"},{"date":"2025-10","per":0.15,"eps":133484.07,"close":20598.7,"source":"reported"},{"date":"2025-11","per":0.16,"eps":133484.07,"close":21614.13,"source":"reported"},{"date":"2025-12","per":0.12,"eps":175122.58,"close":20985.53,"source":"reported"},{"date":"2026-01","per":0.12,"eps":175122.58,"close":21662.49,"source":"reported"},{"date":"2026-02","per":0.14,"eps":175122.58,"close":24902.19,"source":"reported"},{"date":"2026-03","per":0.12,"eps":236569.15,"close":28050.0,"source":"reported"},{"date":"2026-04","per":0.13,"eps":236569.15,"close":30700.0,"source":"reported"},{"date":"2026-05","per":0.11,"eps":236569.15,"close":25050.0,"source":"reported"},{"date":"2026-06","per":null,"eps":294012.63,"close":22300.0,"source":"reported"},{"date":"2026-07","per":null,"eps":294012.63,"close":21950.0,"source":"reported"},{"date":"2026-08","per":null,"eps":294012.63,"close":24400.0,"source":"reported"},{"date":"2026-09","per":null,"eps":294012.63,"close":26550.0,"source":"reported"},{"date":"2026-10","per":null,"eps":294012.63,"close":22350.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.2825,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":15.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.86,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.28,"summary":"배당수익률 4.28%","metrics":[{"name":"배당수익률","value":4.28,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"1.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:24.966755+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.023589156524301356,"dividend_yield":null,"eps":61365.83,"revenue":1802922191209.0,"operating_income":159428468832.0,"net_income":129720311234.0,"market_cap":null,"profit_margin":0.07195003304441686,"operating_margin":0.08842781436124582,"roa":0.01265309571959199,"gross_margin":null,"total_equity":5499150048047.0,"total_assets":10252061164221.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.029944439250225916,"dividend_yield":null,"eps":75754.37,"revenue":1725244383034.0,"operating_income":157360896508.0,"net_income":160136020541.0,"market_cap":null,"profit_margin":0.09281932583915223,"operating_margin":0.09121078616773495,"roa":0.01597029259051096,"gross_margin":null,"total_equity":5347771557946.0,"total_assets":10027118766512.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.039154863005803245,"dividend_yield":null,"eps":97134.75,"revenue":1695819307050.0,"operating_income":63020084342.0,"net_income":205331697239.0,"market_cap":null,"profit_margin":0.12108111777320739,"operating_margin":0.0371620278646479,"roa":0.021235451379752197,"gross_margin":null,"total_equity":5244091831162.0,"total_assets":9669288095980.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024877348249220388,"dividend_yield":null,"eps":59757.68,"revenue":1906994631344.0,"operating_income":116756387904.0,"net_income":126320867446.0,"market_cap":null,"profit_margin":0.06624080916104748,"operating_margin":0.06122533644560559,"roa":0.012540030042383174,"gross_margin":null,"total_equity":5077746477660.0,"total_assets":10073410272468.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0016654938728510782,"dividend_yield":null,"eps":3922.35,"revenue":1991446059297.0,"operating_income":126205591469.0,"net_income":8291406572.0,"market_cap":null,"profit_margin":0.00416351049695363,"operating_margin":0.06337384378543089,"roa":0.0008495880723363745,"gross_margin":null,"total_equity":4978347088006.0,"total_assets":9759325539021.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006129138060963994,"dividend_yield":null,"eps":14307.8,"revenue":1808165128969.0,"operating_income":80971204104.0,"net_income":30245048232.0,"market_cap":null,"profit_margin":0.016726928170130936,"operating_margin":0.04478086807822086,"roa":0.003021520355300725,"gross_margin":null,"total_equity":4934633211255.0,"total_assets":10009877371483.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.024209593134727096,"dividend_yield":null,"eps":55496.24,"revenue":2438814761196.0,"operating_income":94139932313.0,"net_income":117312670239.0,"market_cap":null,"profit_margin":0.048102329092624324,"operating_margin":0.0386006898969373,"roa":0.012078646207380507,"gross_margin":null,"total_equity":4845710111118.0,"total_assets":9712402219987.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009395913622350802,"dividend_yield":null,"eps":21419.36,"revenue":1918868748408.0,"operating_income":83343429742.0,"net_income":45278071110.0,"market_cap":null,"profit_margin":0.023596231450204817,"operating_margin":0.04343362713637727,"roa":0.0046020557702833725,"gross_margin":null,"total_equity":4818910957450.0,"total_assets":9838661974149.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008545194394208429,"dividend_yield":null,"eps":19227.42,"revenue":2070221320140.0,"operating_income":32569939240.0,"net_income":40644556452.0,"market_cap":null,"profit_margin":0.019632952311229888,"operating_margin":0.015732588068312153,"roa":0.004202770523733362,"gross_margin":null,"total_equity":4756422683555.0,"total_assets":9670895953628.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0054873387081645865,"dividend_yield":null,"eps":12294.16,"revenue":1890537605313.0,"operating_income":60891558247.0,"net_income":25988447362.0,"market_cap":null,"profit_margin":0.013746591069632448,"operating_margin":0.03220859404006339,"roa":0.0027123010518219064,"gross_margin":null,"total_equity":4736074943457.0,"total_assets":9581697188276.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0012205186353123698,"dividend_yield":null,"eps":2753.41,"revenue":2332994791064.0,"operating_income":88227834441.0,"net_income":5820386341.0,"market_cap":null,"profit_margin":0.002494813260318305,"operating_margin":0.03781741595777943,"roa":0.0006228970184829695,"gross_margin":null,"total_equity":4768781215299.0,"total_assets":9344058758180.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013917082122666034,"dividend_yield":null,"eps":31724.81,"revenue":1837421186864.0,"operating_income":80399188247.0,"net_income":67062607950.0,"market_cap":null,"profit_margin":0.036498222851374884,"operating_margin":0.043756537054098356,"roa":0.0072883617961487426,"gross_margin":null,"total_equity":4818726178297.0,"total_assets":9201328065991.0}],"current_price":22350.0,"change_pct":-2.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-01-25","close":36549.4648},{"date":"2021-01-26","close":33757.1992},{"date":"2021-01-27","close":32381.9043},{"date":"2021-01-28","close":31631.748},{"date":"2021-01-29","close":30131.4316},{"date":"2021-02-01","close":31631.748},{"date":"2021-02-02","close":32048.502},{"date":"2021-02-03","close":32548.6094},{"date":"2021-02-04","close":32423.5859},{"date":"2021-02-05","close":31923.4766},{"date":"2021-02-08","close":32173.5312},{"date":"2021-02-09","close":31506.7207},{"date":"2021-02-10","close":31131.6406},{"date":"2021-02-15","close":30714.8867},{"date":"2021-02-16","close":30714.8867},{"date":"2021-02-17","close":30506.5078},{"date":"2021-02-18","close":30381.4844},{"date":"2021-02-19","close":30464.8359},{"date":"2021-02-22","close":30298.1328},{"date":"2021-02-23","close":29964.7285},{"date":"2021-02-24","close":29089.541},{"date":"2021-02-25","close":31298.3438},{"date":"2021-02-26","close":29506.2988},{"date":"2021-03-02","close":28881.1621},{"date":"2021-03-03","close":28881.1621},{"date":"2021-03-04","close":28672.7852},{"date":"2021-03-05","close":28422.7324},{"date":"2021-03-08","close":28464.4062},{"date":"2021-03-09","close":28922.8398},{"date":"2021-03-10","close":28881.1621},{"date":"2021-03-11","close":29047.8633},{"date":"2021-03-12","close":29506.2988},{"date":"2021-03-15","close":30756.5586},{"date":"2021-03-16","close":30756.5586},{"date":"2021-03-17","close":30798.2383},{"date":"2021-03-18","close":30631.5391},{"date":"2021-03-19","close":30714.8867},{"date":"2021-03-22","close":30714.8867},{"date":"2021-03-23","close":30756.5586},{"date":"2021-03-24","close":30756.5586},{"date":"2021-03-25","close":30756.5586},{"date":"2021-03-26","close":30964.9395},{"date":"2021-03-29","close":30881.5898},{"date":"2021-03-30","close":30756.5586},{"date":"2021-03-31","close":30673.2129},{"date":"2021-04-01","close":30589.8594},{"date":"2021-04-02","close":30381.4844},{"date":"2021-04-05","close":30506.5078},{"date":"2021-04-06","close":30589.8594},{"date":"2021-04-07","close":30714.8867},{"date":"2021-04-08","close":31423.3711},{"date":"2021-04-09","close":31590.0723},{"date":"2021-04-12","close":31590.0723},{"date":"2021-04-13","close":31840.125},{"date":"2021-04-14","close":32256.8828},{"date":"2021-04-15","close":32673.6387},{"date":"2021-04-16","close":32882.0156},{"date":"2021-04-19","close":33298.7695},{"date":"2021-04-20","close":34298.9844},{"date":"2021-04-21","close":34048.9336},{"date":"2021-04-22","close":34007.2578},{"date":"2021-04-23","close":33340.4453},{"date":"2021-04-26","close":33298.7695},{"date":"2021-04-27","close":33923.9062},{"date":"2021-04-28","close":32923.6953},{"date":"2021-04-29","close":33007.043},{"date":"2021-04-30","close":32340.2344},{"date":"2021-05-03","close":32173.5312},{"date":"2021-05-04","close":32298.5566},{"date":"2021-05-06","close":32882.0156},{"date":"2021-05-07","close":33257.0977},{"date":"2021-05-10","close":33548.8242},{"date":"2021-05-11","close":33548.8242},{"date":"2021-05-12","close":32965.3672},{"date":"2021-05-13","close":32882.0156},{"date":"2021-05-14","close":32715.3125},{"date":"2021-05-17","close":32256.8828},{"date":"2021-05-18","close":32256.8828},{"date":"2021-05-20","close":32298.5566},{"date":"2021-05-21","close":32090.1836},{"date":"2021-05-24","close":31923.4766},{"date":"2021-05-25","close":31840.125},{"date":"2021-05-26","close":31756.7734},{"date":"2021-05-27","close":32090.1836},{"date":"2021-05-28","close":32381.9043},{"date":"2021-05-31","close":32423.5859},{"date":"2021-06-01","close":32423.5859},{"date":"2021-06-02","close":32548.6094},{"date":"2021-06-03","close":32631.9609},{"date":"2021-06-04","close":32673.6387},{"date":"2021-06-07","close":33007.043},{"date":"2021-06-08","close":33340.4453},{"date":"2021-06-09","close":33090.3945},{"date":"2021-06-10","close":33007.043},{"date":"2021-06-11","close":33257.0977},{"date":"2021-06-14","close":33298.7695},{"date":"2021-06-15","close":33298.7695},{"date":"2021-06-16","close":33215.418},{"date":"2021-06-17","close":33007.043},{"date":"2021-06-18","close":32882.0156},{"date":"2021-06-21","close":32548.6094},{"date":"2021-06-22","close":32715.3125},{"date":"2021-06-23","close":32465.2578},{"date":"2021-06-24","close":32673.6387},{"date":"2021-06-25","close":32840.3438},{"date":"2021-06-28","close":33090.3945},{"date":"2021-06-29","close":33007.043},{"date":"2021-06-30","close":33298.7695},{"date":"2021-07-01","close":33257.0977},{"date":"2021-07-02","close":33965.582},{"date":"2021-07-05","close":34465.6836},{"date":"2021-07-06","close":34215.6367},{"date":"2021-07-07","close":34007.2578},{"date":"2021-07-08","close":33632.1758},{"date":"2021-07-09","close":33340.4453},{"date":"2021-07-12","close":33923.9062},{"date":"2021-07-13","close":34132.2852},{"date":"2021-07-14","close":33757.1992},{"date":"2021-07-15","close":33632.1758},{"date":"2021-07-16","close":33590.5},{"date":"2021-07-19","close":33798.8828},{"date":"2021-07-20","close":33757.1992},{"date":"2021-07-21","close":33715.5273},{"date":"2021-07-22","close":33840.5508},{"date":"2021-07-23","close":33798.8828},{"date":"2021-07-26","close":33298.7695},{"date":"2021-07-27","close":33632.1758},{"date":"2021-07-28","close":33423.7969},{"date":"2021-07-29","close":33548.8242},{"date":"2021-07-30","close":33465.4766},{"date":"2021-08-02","close":33340.4453},{"date":"2021-08-03","close":33423.7969},{"date":"2021-08-04","close":33340.4453},{"date":"2021-08-05","close":33340.4453},{"date":"2021-08-06","close":33340.4453},{"date":"2021-08-09","close":33215.418},{"date":"2021-08-10","close":33007.043},{"date":"2021-08-11","close":32715.3125},{"date":"2021-08-12","close":32715.3125},{"date":"2021-08-13","close":32423.5859},{"date":"2021-08-17","close":32090.1836},{"date":"2021-08-18","close":32173.5312},{"date":"2021-08-19","close":31423.3711},{"date":"2021-08-20","close":30798.2383},{"date":"2021-08-23","close":31214.9922},{"date":"2021-08-24","close":31715.0977},{"date":"2021-08-25","close":31756.7734},{"date":"2021-08-26","close":31673.4238},{"date":"2021-08-27","close":31965.1543},{"date":"2021-08-30","close":32673.6387},{"date":"2021-08-31","close":32923.6953},{"date":"2021-09-01","close":32923.6953},{"date":"2021-09-02","close":32673.6387},{"date":"2021-09-03","close":32840.3438},{"date":"2021-09-06","close":32882.0156},{"date":"2021-09-07","close":32506.9395},{"date":"2021-09-08","close":32215.2051},{"date":"2021-09-09","close":32298.5566},{"date":"2021-09-10","close":32131.8535},{"date":"2021-09-13","close":31756.7734},{"date":"2021-09-14","close":32131.8535},{"date":"2021-09-15","close":32256.8828},{"date":"2021-09-16","close":32423.5859},{"date":"2021-09-17","close":32340.2344},{"date":"2021-09-23","close":32298.5566},{"date":"2021-09-24","close":32131.8535},{"date":"2021-09-27","close":32256.8828},{"date":"2021-09-28","close":31840.125},{"date":"2021-09-29","close":31756.7734},{"date":"2021-09-30","close":31756.7734},{"date":"2021-10-01","close":31423.3711},{"date":"2021-10-05","close":31548.3965},{"date":"2021-10-06","close":31256.666},{"date":"2021-10-07","close":31798.4492},{"date":"2021-10-08","close":31590.0723},{"date":"2021-10-12","close":31381.6953},{"date":"2021-10-13","close":31673.4238},{"date":"2021-10-14","close":31965.1543},{"date":"2021-10-15","close":32048.502},{"date":"2021-10-18","close":32131.8535},{"date":"2021-10-19","close":32173.5312},{"date":"2021-10-20","close":31798.4492},{"date":"2021-10-21","close":31840.125},{"date":"2021-10-22","close":31881.8027},{"date":"2021-10-25","close":31923.4766},{"date":"2021-10-26","close":32131.8535},{"date":"2021-10-27","close":32215.2051},{"date":"2021-10-28","close":32131.8535},{"date":"2021-10-29","close":32256.8828},{"date":"2021-11-01","close":32465.2578},{"date":"2021-11-02","close":32465.2578},{"date":"2021-11-03","close":32090.1836},{"date":"2021-11-04","close":31923.4766},{"date":"2021-11-05","close":31756.7734},{"date":"2021-11-08","close":31840.125},{"date":"2021-11-09","close":31923.4766},{"date":"2021-11-10","close":31590.0723},{"date":"2021-11-11","close":31298.3438},{"date":"2021-11-12","close":31756.7734},{"date":"2021-11-15","close":31756.7734},{"date":"2021-11-16","close":31715.0977},{"date":"2021-11-17","close":31131.6406},{"date":"2021-11-18","close":30964.9395},{"date":"2021-11-19","close":30548.1875},{"date":"2021-11-22","close":30339.8066},{"date":"2021-11-23","close":30298.1328},{"date":"2021-11-24","close":30173.1055},{"date":"2021-11-25","close":29798.0234},{"date":"2021-11-26","close":29297.916},{"date":"2021-11-29","close":29131.2148},{"date":"2021-11-30","close":28547.7578},{"date":"2021-12-01","close":29256.2422},{"date":"2021-12-02","close":29631.3223},{"date":"2021-12-03","close":29964.7285},{"date":"2021-12-06","close":29923.0508},{"date":"2021-12-07","close":29923.0508},{"date":"2021-12-08","close":29881.3789},{"date":"2021-12-09","close":29923.0508},{"date":"2021-12-10","close":29964.7285},{"date":"2021-12-13","close":30173.1055},{"date":"2021-12-14","close":29881.3789},{"date":"2021-12-15","close":29881.3789},{"date":"2021-12-16","close":29798.0234},{"date":"2021-12-17","close":30048.0801},{"date":"2021-12-20","close":29589.6484},{"date":"2021-12-21","close":29589.6484},{"date":"2021-12-22","close":29631.3223},{"date":"2021-12-23","close":29547.9707},{"date":"2021-12-24","close":29673.0},{"date":"2021-12-27","close":29881.3789},{"date":"2021-12-28","close":30006.4023},{"date":"2021-12-29","close":30418.041},{"date":"2021-12-30","close":30244.7207},{"date":"2022-01-03","close":35142.0},{"date":"2022-01-04","close":30721.3535},{"date":"2022-01-05","close":30808.0156},{"date":"2022-01-06","close":30764.6855},{"date":"2022-01-07","close":30981.3379},{"date":"2022-01-10","close":30634.6934},{"date":"2022-01-11","close":30331.3809},{"date":"2022-01-12","close":30591.3652},{"date":"2022-01-13","close":30548.0332},{"date":"2022-01-14","close":30244.7207},{"date":"2022-01-17","close":30028.0645},{"date":"2022-01-18","close":29898.0762},{"date":"2022-01-19","close":29464.7676},{"date":"2022-01-20","close":29464.7676},{"date":"2022-01-21","close":27818.209},{"date":"2022-01-24","close":27514.8945},{"date":"2022-01-25","close":27211.5801},{"date":"2022-01-26","close":27211.5801},{"date":"2022-01-27","close":26474.9629},{"date":"2022-01-28","close":27601.5547},{"date":"2022-02-03","close":27514.8945},{"date":"2022-02-04","close":28034.8613},{"date":"2022-02-07","close":28164.8516},{"date":"2022-02-08","close":28164.8516},{"date":"2022-02-09","close":28294.8457},{"date":"2022-02-10","close":28294.8457},{"date":"2022-02-11","close":28424.8359},{"date":"2022-02-14","close":27818.209},{"date":"2022-02-15","close":27514.8945},{"date":"2022-02-16","close":27774.8789},{"date":"2022-02-17","close":28034.8613},{"date":"2022-02-18","close":28554.8262},{"date":"2022-02-21","close":29031.4648},{"date":"2022-02-22","close":28554.8262},{"date":"2022-02-23","close":28728.1523},{"date":"2022-02-24","close":28251.5137},{"date":"2022-02-25","close":28511.4961},{"date":"2022-02-28","close":28511.4961},{"date":"2022-03-02","close":29291.4473},{"date":"2022-03-03","close":29551.4316},{"date":"2022-03-04","close":29551.4316},{"date":"2022-03-07","close":29724.7539},{"date":"2022-03-08","close":29248.1172},{"date":"2022-03-10","close":29248.1172},{"date":"2022-03-11","close":30374.709},{"date":"2022-03-14","close":30548.0332},{"date":"2022-03-15","close":30548.0332},{"date":"2022-03-16","close":30548.0332},{"date":"2022-03-17","close":30201.3887},{"date":"2022-03-18","close":30244.7207},{"date":"2022-03-21","close":30244.7207},{"date":"2022-03-22","close":30504.7031},{"date":"2022-03-23","close":30678.0254},{"date":"2022-03-24","close":30591.3652},{"date":"2022-03-25","close":33797.8242},{"date":"2022-03-28","close":33797.8242},{"date":"2022-03-29","close":35054.4102},{"date":"2022-03-30","close":35791.0273},{"date":"2022-03-31","close":35921.0195},{"date":"2022-04-01","close":36310.9961},{"date":"2022-04-04","close":36397.6562},{"date":"2022-04-05","close":36614.3086},{"date":"2022-04-06","close":36570.9805},{"date":"2022-04-07","close":35834.3555},{"date":"2022-04-08","close":32801.2227},{"date":"2022-04-11","close":31761.291},{"date":"2022-04-12","close":31197.9922},{"date":"2022-04-13","close":31371.3125},{"date":"2022-04-14","close":31284.6523},{"date":"2022-04-15","close":31111.332},{"date":"2022-04-18","close":31284.6523},{"date":"2022-04-19","close":31631.2969},{"date":"2022-04-20","close":32021.2695},{"date":"2022-04-21","close":32151.2617},{"date":"2022-04-22","close":32107.9297},{"date":"2022-04-25","close":32064.5977},{"date":"2022-04-26","close":32237.9219},{"date":"2022-04-27","close":32151.2617},{"date":"2022-04-28","close":31284.6523},{"date":"2022-04-29","close":31847.9512},{"date":"2022-05-02","close":31717.959},{"date":"2022-05-03","close":30244.7207},{"date":"2022-05-04","close":30548.0332},{"date":"2022-05-06","close":29811.4141},{"date":"2022-05-09","close":33900.0},{"date":"2022-05-10","close":30071.3984},{"date":"2022-05-11","close":29984.7363},{"date":"2022-05-12","close":29291.4473},{"date":"2022-05-13","close":29811.4141},{"date":"2022-05-16","close":29681.4219},{"date":"2022-05-17","close":29811.4141},{"date":"2022-05-18","close":29464.7676},{"date":"2022-05-19","close":28988.1348},{"date":"2022-05-20","close":28988.1348},{"date":"2022-05-23","close":28728.1523},{"date":"2022-05-24","close":28901.4746},{"date":"2022-05-25","close":29291.4473},{"date":"2022-05-26","close":29334.7773},{"date":"2022-05-27","close":29638.0938},{"date":"2022-05-30","close":30244.7207},{"date":"2022-05-31","close":30244.7207},{"date":"2022-06-02","close":30158.0605},{"date":"2022-06-03","close":30288.0488},{"date":"2022-06-07","close":29898.0762},{"date":"2022-06-08","close":29811.4141},{"date":"2022-06-09","close":29334.7773},{"date":"2022-06-10","close":29378.1074},{"date":"2022-06-13","close":27948.1992},{"date":"2022-06-14","close":27254.9102},{"date":"2022-06-15","close":26648.2832},{"date":"2022-06-16","close":26388.3008},{"date":"2022-06-17","close":26258.3086},{"date":"2022-06-20","close":25305.0371},{"date":"2022-06-21","close":25305.0371},{"date":"2022-06-22","close":24611.75},{"date":"2022-06-23","close":23745.1367},{"date":"2022-06-24","close":24741.7402},{"date":"2022-06-27","close":25261.707},{"date":"2022-06-28","close":25348.3672},{"date":"2022-06-29","close":25218.377},{"date":"2022-06-30","close":24958.3926},{"date":"2022-07-01","close":25218.377},{"date":"2022-07-04","close":24785.0703},{"date":"2022-07-05","close":24785.0703},{"date":"2022-07-06","close":24395.0957},{"date":"2022-07-07","close":24698.4102},{"date":"2022-07-08","close":24741.7402},{"date":"2022-07-11","close":24481.7559},{"date":"2022-07-12","close":23831.7969},{"date":"2022-07-13","close":23918.459},{"date":"2022-07-14","close":23745.1367},{"date":"2022-07-15","close":23615.1465},{"date":"2022-07-18","close":24611.75},{"date":"2022-07-19","close":24611.75},{"date":"2022-07-20","close":24611.75},{"date":"2022-07-21","close":24741.7402},{"date":"2022-07-22","close":24698.4102},{"date":"2022-07-25","close":24785.0703},{"date":"2022-07-26","close":24611.75},{"date":"2022-07-27","close":24741.7402},{"date":"2022-07-28","close":24655.0801},{"date":"2022-07-29","close":24698.4102},{"date":"2022-08-01","close":24741.7402},{"date":"2022-08-02","close":24698.4102},{"date":"2022-08-03","close":25045.0547},{"date":"2022-08-04","close":25045.0547},{"date":"2022-08-05","close":25261.707},{"date":"2022-08-08","close":25478.3594},{"date":"2022-08-09","close":25651.6816},{"date":"2022-08-10","close":25825.0039},{"date":"2022-08-11","close":25868.334},{"date":"2022-08-12","close":26344.9688},{"date":"2022-08-16","close":26301.6387},{"date":"2022-08-17","close":25998.3262},{"date":"2022-08-18","close":26128.3184},{"date":"2022-08-19","close":26214.9785},{"date":"2022-08-22","close":25695.0117},{"date":"2022-08-23","close":25001.7246},{"date":"2022-08-24","close":25261.707},{"date":"2022-08-25","close":25435.0254},{"date":"2022-08-26","close":25911.6641},{"date":"2022-08-29","close":25521.6895},{"date":"2022-08-30","close":25781.6738},{"date":"2022-08-31","close":25998.3262},{"date":"2022-09-01","close":25565.0195},{"date":"2022-09-02","close":26128.3184},{"date":"2022-09-05","close":25305.0371},{"date":"2022-09-06","close":25695.0117},{"date":"2022-09-07","close":25998.3262},{"date":"2022-09-08","close":25825.0039},{"date":"2022-09-13","close":25911.6641},{"date":"2022-09-14","close":25391.6953},{"date":"2022-09-15","close":25478.3594},{"date":"2022-09-16","close":24958.3926},{"date":"2022-09-19","close":24828.4004},{"date":"2022-09-20","close":25305.0371},{"date":"2022-09-21","close":25261.707},{"date":"2022-09-22","close":25088.3848},{"date":"2022-09-23","close":24221.7754},{"date":"2022-09-26","close":24481.7559},{"date":"2022-09-27","close":23528.4824},{"date":"2022-09-28","close":22748.5371},{"date":"2022-09-29","close":21838.5938},{"date":"2022-09-30","close":21318.627},{"date":"2022-10-04","close":21838.5938},{"date":"2022-10-05","close":20971.9844},{"date":"2022-10-06","close":21665.2695},{"date":"2022-10-07","close":21448.6211},{"date":"2022-10-11","close":20538.6777},{"date":"2022-10-12","close":20322.0234},{"date":"2022-10-13","close":19758.7266},{"date":"2022-10-14","close":20408.6855},{"date":"2022-10-17","close":20148.7031},{"date":"2022-10-18","close":20711.998},{"date":"2022-10-19","close":20495.3477},{"date":"2022-10-20","close":20062.041},{"date":"2022-10-21","close":19282.0918},{"date":"2022-10-24","close":19758.7266},{"date":"2022-10-25","close":19758.7266},{"date":"2022-10-26","close":19628.7383},{"date":"2022-10-27","close":19715.3965},{"date":"2022-10-28","close":19498.7461},{"date":"2022-10-31","close":19455.4141},{"date":"2022-11-01","close":19672.0684},{"date":"2022-11-02","close":19932.0488},{"date":"2022-11-03","close":19672.0684},{"date":"2022-11-04","close":19802.0566},{"date":"2022-11-07","close":20278.6934},{"date":"2022-11-08","close":20495.3477},{"date":"2022-11-09","close":20668.668},{"date":"2022-11-10","close":20365.3535},{"date":"2022-11-11","close":20971.9844},{"date":"2022-11-14","close":21145.3066},{"date":"2022-11-15","close":21578.6113},{"date":"2022-11-16","close":21448.6211},{"date":"2022-11-17","close":21275.2969},{"date":"2022-11-18","close":21708.6016},{"date":"2022-11-21","close":21578.6113},{"date":"2022-11-22","close":21751.9316},{"date":"2022-11-23","close":21925.2539},{"date":"2022-11-24","close":22098.5762},{"date":"2022-11-25","close":22185.2363},{"date":"2022-11-28","close":22098.5762},{"date":"2022-11-29","close":22185.2363},{"date":"2022-11-30","close":22748.5371},{"date":"2022-12-01","close":23225.1719},{"date":"2022-12-02","close":22921.8574},{"date":"2022-12-05","close":22878.5273},{"date":"2022-12-06","close":22445.2207},{"date":"2022-12-07","close":22271.8984},{"date":"2022-12-08","close":21838.5938},{"date":"2022-12-09","close":22358.5605},{"date":"2022-12-12","close":22228.5664},{"date":"2022-12-13","close":22141.9062},{"date":"2022-12-14","close":22098.5762},{"date":"2022-12-15","close":22055.2461},{"date":"2022-12-16","close":21708.6016},{"date":"2022-12-19","close":21405.291},{"date":"2022-12-20","close":21275.2969},{"date":"2022-12-21","close":21058.6445},{"date":"2022-12-22","close":21275.2969},{"date":"2022-12-23","close":21101.9766},{"date":"2022-12-26","close":21015.3145},{"date":"2022-12-27","close":21448.6211},{"date":"2022-12-28","close":21539.1191},{"date":"2022-12-29","close":21086.6172},{"date":"2023-01-02","close":20272.1152},{"date":"2023-01-03","close":19819.6094},{"date":"2023-01-04","close":20000.6113},{"date":"2023-01-05","close":20091.1113},{"date":"2023-01-06","close":20769.8652},{"date":"2023-01-09","close":20769.8652},{"date":"2023-01-10","close":20724.6152},{"date":"2023-01-11","close":20679.3652},{"date":"2023-01-12","close":20724.6152},{"date":"2023-01-13","close":20769.8652},{"date":"2023-01-16","close":20815.1152},{"date":"2023-01-17","close":20588.8633},{"date":"2023-01-18","close":20543.6152},{"date":"2023-01-19","close":20679.3652},{"date":"2023-01-20","close":20950.8652},{"date":"2023-01-25","close":20950.8652},{"date":"2023-01-26","close":21131.8672},{"date":"2023-01-27","close":21267.6172},{"date":"2023-01-30","close":20950.8652},{"date":"2023-01-31","close":21086.6172},{"date":"2023-02-01","close":21086.6172},{"date":"2023-02-02","close":21086.6172},{"date":"2023-02-03","close":21177.1172},{"date":"2023-02-06","close":20815.1152},{"date":"2023-02-07","close":20543.6152},{"date":"2023-02-08","close":20634.1152},{"date":"2023-02-09","close":20860.3652},{"date":"2023-02-10","close":20815.1152},{"date":"2023-02-13","close":20634.1152},{"date":"2023-02-14","close":20634.1152},{"date":"2023-02-15","close":20272.1152},{"date":"2023-02-16","close":20091.1113},{"date":"2023-02-17","close":20362.6152},{"date":"2023-02-20","close":20362.6152},{"date":"2023-02-21","close":20588.8633},{"date":"2023-02-22","close":20136.3613},{"date":"2023-02-23","close":20272.1152},{"date":"2023-02-24","close":19955.3613},{"date":"2023-02-27","close":19457.6074},{"date":"2023-02-28","close":19457.6074},{"date":"2023-03-02","close":19140.8555},{"date":"2023-03-03","close":19276.6074},{"date":"2023-03-06","close":19186.1074},{"date":"2023-03-07","close":19095.6055},{"date":"2023-03-08","close":18959.8555},{"date":"2023-03-09","close":19457.6074},{"date":"2023-03-10","close":19276.6074},{"date":"2023-03-13","close":18416.8516},{"date":"2023-03-14","close":17982.4492},{"date":"2023-03-15","close":18018.6504},{"date":"2023-03-16","close":17837.6484},{"date":"2023-03-17","close":18036.752},{"date":"2023-03-20","close":17783.3496},{"date":"2023-03-21","close":17810.5},{"date":"2023-03-22","close":17828.5996},{"date":"2023-03-23","close":17584.248},{"date":"2023-03-24","close":17394.1953},{"date":"2023-03-27","close":17059.3457},{"date":"2023-03-28","close":17158.8945},{"date":"2023-03-29","close":17204.1465},{"date":"2023-03-30","close":17430.3965},{"date":"2023-03-31","close":17810.5},{"date":"2023-04-03","close":18190.6016},{"date":"2023-04-04","close":18235.8516},{"date":"2023-04-05","close":18190.6016},{"date":"2023-04-06","close":18018.6504},{"date":"2023-04-07","close":18100.1016},{"date":"2023-04-10","close":18091.0508},{"date":"2023-04-11","close":18190.6016},{"date":"2023-04-12","close":18371.6016},{"date":"2023-04-13","close":18281.1016},{"date":"2023-04-14","close":18552.6035},{"date":"2023-04-17","close":18507.3535},{"date":"2023-04-18","close":18552.6035},{"date":"2023-04-19","close":18643.1035},{"date":"2023-04-20","close":18552.6035},{"date":"2023-04-21","close":18597.8535},{"date":"2023-04-24","close":18281.1016},{"date":"2023-04-25","close":18281.1016},{"date":"2023-04-26","close":18462.1035},{"date":"2023-04-27","close":18326.3516},{"date":"2023-04-28","close":18643.1035},{"date":"2023-05-02","close":18914.6055},{"date":"2023-05-03","close":18914.6055},{"date":"2023-05-04","close":18869.3555},{"date":"2023-05-08","close":18914.6055},{"date":"2023-05-09","close":18869.3555},{"date":"2023-05-10","close":18869.3555},{"date":"2023-05-11","close":19050.3555},{"date":"2023-05-12","close":18824.1055},{"date":"2023-05-15","close":18688.3535},{"date":"2023-05-16","close":18597.8535},{"date":"2023-05-17","close":18688.3535},{"date":"2023-05-18","close":18778.8535},{"date":"2023-05-19","close":18914.6055},{"date":"2023-05-22","close":19140.8555},{"date":"2023-05-23","close":19186.1074},{"date":"2023-05-24","close":19321.8574},{"date":"2023-05-25","close":19231.3574},{"date":"2023-05-26","close":18959.8555},{"date":"2023-05-30","close":19140.8555},{"date":"2023-05-31","close":19186.1074},{"date":"2023-06-01","close":19140.8555},{"date":"2023-06-02","close":19321.8574},{"date":"2023-06-05","close":19412.3574},{"date":"2023-06-07","close":19231.3574},{"date":"2023-06-08","close":19186.1074},{"date":"2023-06-09","close":19095.6055},{"date":"2023-06-12","close":19005.1055},{"date":"2023-06-13","close":19005.1055},{"date":"2023-06-14","close":19005.1055},{"date":"2023-06-15","close":18824.1055},{"date":"2023-06-16","close":19050.3555},{"date":"2023-06-19","close":19050.3555},{"date":"2023-06-20","close":18959.8555},{"date":"2023-06-21","close":18869.3555},{"date":"2023-06-22","close":18869.3555},{"date":"2023-06-23","close":18733.6035},{"date":"2023-06-26","close":18643.1035},{"date":"2023-06-27","close":18552.6035},{"date":"2023-06-28","close":18326.3516},{"date":"2023-06-29","close":18190.6016},{"date":"2023-06-30","close":18190.6016},{"date":"2023-07-03","close":18371.6016},{"date":"2023-07-04","close":17720.0},{"date":"2023-07-05","close":17964.3496},{"date":"2023-07-06","close":17593.2969},{"date":"2023-07-07","close":17367.0469},{"date":"2023-07-10","close":17403.248},{"date":"2023-07-11","close":17502.7969},{"date":"2023-07-12","close":17629.498},{"date":"2023-07-13","close":17738.0996},{"date":"2023-07-14","close":17647.5977},{"date":"2023-07-17","close":18027.6992},{"date":"2023-07-18","close":17520.8965},{"date":"2023-07-19","close":17584.248},{"date":"2023-07-20","close":17674.75},{"date":"2023-07-21","close":17529.9473},{"date":"2023-07-24","close":17819.5469},{"date":"2023-07-25","close":17774.2969},{"date":"2023-07-26","close":17086.4941},{"date":"2023-07-27","close":17548.0469},{"date":"2023-07-28","close":17548.0469},{"date":"2023-07-31","close":17665.6973},{"date":"2023-08-01","close":17647.5977},{"date":"2023-08-02","close":17394.1953},{"date":"2023-08-03","close":17430.3965},{"date":"2023-08-04","close":17692.8477},{"date":"2023-08-07","close":17511.8477},{"date":"2023-08-08","close":17330.8457},{"date":"2023-08-09","close":17339.8965},{"date":"2023-08-10","close":16968.8438},{"date":"2023-08-11","close":17086.4941},{"date":"2023-08-14","close":16986.9453},{"date":"2023-08-16","close":16516.3418},{"date":"2023-08-17","close":16679.2422},{"date":"2023-08-18","close":16661.1426},{"date":"2023-08-21","close":16489.1914},{"date":"2023-08-22","close":16290.0908},{"date":"2023-08-23","close":16199.5908},{"date":"2023-08-24","close":16118.1396},{"date":"2023-08-25","close":16109.0898},{"date":"2023-08-28","close":16425.8418},{"date":"2023-08-29","close":16498.2402},{"date":"2023-08-30","close":16489.1914},{"date":"2023-08-31","close":16398.6914},{"date":"2023-09-01","close":16407.7402},{"date":"2023-09-04","close":16561.5918},{"date":"2023-09-05","close":16362.4902},{"date":"2023-09-06","close":16335.3408},{"date":"2023-09-07","close":16290.0908},{"date":"2023-09-08","close":16281.0391},{"date":"2023-09-11","close":16235.7891},{"date":"2023-09-12","close":16199.5908},{"date":"2023-09-13","close":16154.3408},{"date":"2023-09-14","close":16235.7891},{"date":"2023-09-15","close":16262.9404},{"date":"2023-09-18","close":16154.3408},{"date":"2023-09-19","close":16136.2412},{"date":"2023-09-20","close":16163.3896},{"date":"2023-09-21","close":16063.8398},{"date":"2023-09-22","close":16000.4902},{"date":"2023-09-25","close":15873.7881},{"date":"2023-09-26","close":15801.3867},{"date":"2023-09-27","close":16072.8896},{"date":"2023-10-04","close":15828.5381},{"date":"2023-10-05","close":15837.5889},{"date":"2023-10-06","close":16081.9395},{"date":"2023-10-10","close":15620.3857},{"date":"2023-10-11","close":15665.6367},{"date":"2023-10-12","close":15828.5381},{"date":"2023-10-13","close":15837.5889},{"date":"2023-10-16","close":15774.2383},{"date":"2023-10-17","close":15937.1367},{"date":"2023-10-18","close":15928.0889},{"date":"2023-10-19","close":16045.7402},{"date":"2023-10-20","close":16208.6406},{"date":"2023-10-23","close":15973.3398},{"date":"2023-10-24","close":16081.9395},{"date":"2023-10-25","close":16317.2402},{"date":"2023-10-26","close":16009.5381},{"date":"2023-10-27","close":16100.0381},{"date":"2023-10-30","close":16036.6885},{"date":"2023-10-31","close":16054.7881},{"date":"2023-11-01","close":16063.8398},{"date":"2023-11-02","close":16036.6885},{"date":"2023-11-03","close":16226.7412},{"date":"2023-11-06","close":16335.3408},{"date":"2023-11-07","close":16380.5918},{"date":"2023-11-08","close":16679.2422},{"date":"2023-11-09","close":16833.0918},{"date":"2023-11-10","close":16860.2422},{"date":"2023-11-13","close":16769.7422},{"date":"2023-11-14","close":16706.3926},{"date":"2023-11-15","close":16742.5918},{"date":"2023-11-16","close":16724.4922},{"date":"2023-11-17","close":16679.2422},{"date":"2023-11-20","close":16652.0938},{"date":"2023-11-21","close":16778.7949},{"date":"2023-11-22","close":16787.8418},{"date":"2023-11-23","close":16833.0918},{"date":"2023-11-24","close":17104.5957},{"date":"2023-11-27","close":17131.7441},{"date":"2023-11-28","close":17186.0469},{"date":"2023-11-29","close":17195.0957},{"date":"2023-11-30","close":17240.3457},{"date":"2023-12-01","close":17330.8457},{"date":"2023-12-04","close":17529.9473},{"date":"2023-12-05","close":17511.8477},{"date":"2023-12-06","close":17611.3984},{"date":"2023-12-07","close":17484.6973},{"date":"2023-12-08","close":17620.4473},{"date":"2023-12-11","close":17502.7969},{"date":"2023-12-12","close":17738.0996},{"date":"2023-12-13","close":17665.6973},{"date":"2023-12-14","close":17674.75},{"date":"2023-12-15","close":17674.75},{"date":"2023-12-18","close":17412.2969},{"date":"2023-12-19","close":17330.8457},{"date":"2023-12-20","close":17357.998},{"date":"2023-12-21","close":17348.9453},{"date":"2023-12-22","close":17385.1465},{"date":"2023-12-26","close":17385.1465},{"date":"2023-12-27","close":17506.2656},{"date":"2023-12-28","close":17450.3633},{"date":"2024-01-02","close":17673.9668},{"date":"2024-01-03","close":17701.918},{"date":"2024-01-04","close":17729.8672},{"date":"2024-01-05","close":17757.8184},{"date":"2024-01-08","close":17804.4023},{"date":"2024-01-09","close":17972.1035},{"date":"2024-01-10","close":18121.1738},{"date":"2024-01-11","close":18167.7578},{"date":"2024-01-12","close":18083.9062},{"date":"2024-01-15","close":17683.2832},{"date":"2024-01-16","close":17636.6992},{"date":"2024-01-17","close":17301.2969},{"date":"2024-01-18","close":17198.8105},{"date":"2024-01-19","close":17105.6426},{"date":"2024-01-22","close":17096.3262},{"date":"2024-01-23","close":17208.1289},{"date":"2024-01-24","close":17003.1582},{"date":"2024-01-25","close":17236.0762},{"date":"2024-01-26","close":17757.8184},{"date":"2024-01-29","close":18531.1133},{"date":"2024-01-30","close":18633.5977},{"date":"2024-01-31","close":18540.4297},{"date":"2024-02-01","close":19192.6055},{"date":"2024-02-02","close":18959.6855},{"date":"2024-02-05","close":18726.7656},{"date":"2024-02-06","close":18493.8457},{"date":"2024-02-07","close":18596.3301},{"date":"2024-02-08","close":18484.5273},{"date":"2024-02-13","close":18568.3809},{"date":"2024-02-14","close":18326.1426},{"date":"2024-02-15","close":18298.1914},{"date":"2024-02-16","close":18242.293},{"date":"2024-02-19","close":18382.0449},{"date":"2024-02-20","close":18260.9258},{"date":"2024-02-21","close":18354.0938},{"date":"2024-02-22","close":18251.6074},{"date":"2024-02-23","close":18354.0938},{"date":"2024-02-26","close":18028.0059},{"date":"2024-02-27","close":17850.9863},{"date":"2024-02-28","close":17767.1348},{"date":"2024-02-29","close":17683.2832},{"date":"2024-03-04","close":17692.6016},{"date":"2024-03-05","close":17618.0664},{"date":"2024-03-06","close":17664.6504},{"date":"2024-03-07","close":17673.9668},{"date":"2024-03-08","close":17655.334},{"date":"2024-03-11","close":17580.7988},{"date":"2024-03-12","close":17105.6426},{"date":"2024-03-13","close":16872.7227},{"date":"2024-03-14","close":17198.8105},{"date":"2024-03-15","close":17021.791},{"date":"2024-03-18","close":16854.0898},{"date":"2024-03-19","close":17003.1582},{"date":"2024-03-20","close":17282.6602},{"date":"2024-03-21","close":17524.8984},{"date":"2024-03-22","close":17487.6328},{"date":"2024-03-25","close":17459.6816},{"date":"2024-03-26","close":17413.0977},{"date":"2024-03-27","close":17441.0488},{"date":"2024-03-28","close":17291.9785},{"date":"2024-03-29","close":17254.7129},{"date":"2024-04-01","close":17422.4121},{"date":"2024-04-02","close":17291.9785},{"date":"2024-04-03","close":17012.4746},{"date":"2024-04-04","close":16835.4551},{"date":"2024-04-05","close":16844.7715},{"date":"2024-04-08","close":16751.6035},{"date":"2024-04-09","close":16723.6543},{"date":"2024-04-11","close":16649.1191},{"date":"2024-04-12","close":16444.1504},{"date":"2024-04-15","close":16434.832},{"date":"2024-04-16","close":16201.9131},{"date":"2024-04-17","close":16192.5977},{"date":"2024-04-18","close":16295.0811},{"date":"2024-04-19","close":16118.0625},{"date":"2024-04-22","close":16472.1016},{"date":"2024-04-23","close":16500.0508},{"date":"2024-04-24","close":16602.5352},{"date":"2024-04-25","close":16602.5352},{"date":"2024-04-26","close":16714.3359},{"date":"2024-04-29","close":17068.375},{"date":"2024-04-30","close":17329.2441},{"date":"2024-05-02","close":17319.9297},{"date":"2024-05-03","close":17608.75},{"date":"2024-05-07","close":17580.7988},{"date":"2024-05-08","close":17245.3945},{"date":"2024-05-09","close":17226.7617},{"date":"2024-05-10","close":17226.7617},{"date":"2024-05-13","close":17003.1582},{"date":"2024-05-14","close":17003.1582},{"date":"2024-05-16","close":16872.7227},{"date":"2024-05-17","close":16779.5547},{"date":"2024-05-20","close":16732.9707},{"date":"2024-05-21","close":16649.1191},{"date":"2024-05-22","close":16732.9707},{"date":"2024-05-23","close":16751.6035},{"date":"2024-05-24","close":16854.0898},{"date":"2024-05-27","close":16872.7227},{"date":"2024-05-28","close":16835.4551},{"date":"2024-05-29","close":16686.3867},{"date":"2024-05-30","close":16490.7344},{"date":"2024-05-31","close":16667.752},{"date":"2024-06-03","close":16649.1191},{"date":"2024-06-04","close":17003.1582},{"date":"2024-06-05","close":17114.959},{"date":"2024-06-07","close":17087.0098},{"date":"2024-06-10","close":16760.9199},{"date":"2024-06-11","close":16611.8535},{"date":"2024-06-12","close":16453.4648},{"date":"2024-06-13","close":21382.0527},{"date":"2024-06-14","close":18456.5781},{"date":"2024-06-17","close":17515.582},{"date":"2024-06-18","close":17478.3145},{"date":"2024-06-19","close":17459.6816},{"date":"2024-06-20","close":17962.7891},{"date":"2024-06-21","close":17012.4746},{"date":"2024-06-24","close":16649.1191},{"date":"2024-06-25","close":16788.8711},{"date":"2024-06-26","close":16537.3184},{"date":"2024-06-27","close":16378.9326},{"date":"2024-06-28","close":16276.4473},{"date":"2024-07-01","close":16285.7646},{"date":"2024-07-02","close":16118.0625},{"date":"2024-07-03","close":16071.4785},{"date":"2024-07-04","close":16006.2598},{"date":"2024-07-05","close":16024.8945},{"date":"2024-07-08","close":16099.4277},{"date":"2024-07-09","close":16118.0625},{"date":"2024-07-10","close":16090.1113},{"date":"2024-07-11","close":16248.4971},{"date":"2024-07-12","close":16630.4863},{"date":"2024-07-15","close":16909.9902},{"date":"2024-07-16","close":16751.6035},{"date":"2024-07-17","close":16742.2871},{"date":"2024-07-18","close":16658.4375},{"date":"2024-07-19","close":16313.7139},{"date":"2024-07-22","close":15829.2412},{"date":"2024-07-23","close":15875.8252},{"date":"2024-07-24","close":15642.9053},{"date":"2024-07-25","close":15447.252},{"date":"2024-07-26","close":16248.4971},{"date":"2024-07-29","close":16332.3486},{"date":"2024-07-30","close":16434.832},{"date":"2024-07-31","close":16481.416},{"date":"2024-08-01","close":16528.0},{"date":"2024-08-02","close":15717.4395},{"date":"2024-08-05","close":14580.79},{"date":"2024-08-06","close":14590.1074},{"date":"2024-08-07","close":14310.6025},{"date":"2024-08-08","close":14673.958},{"date":"2024-08-09","close":14897.5615},{"date":"2024-08-12","close":15139.7979},{"date":"2024-08-13","close":14944.1455},{"date":"2024-08-14","close":15000.0459},{"date":"2024-08-16","close":14841.6602},{"date":"2024-08-19","close":14869.6104},{"date":"2024-08-20","close":15288.8672},{"date":"2024-08-21","close":15698.8057},{"date":"2024-08-22","close":15521.7871},{"date":"2024-08-23","close":15493.8359},{"date":"2024-08-26","close":15698.8057},{"date":"2024-08-27","close":15698.8057},{"date":"2024-08-28","close":15568.3711},{"date":"2024-08-29","close":15568.3711},{"date":"2024-08-30","close":15689.4893},{"date":"2024-09-02","close":15642.9053},{"date":"2024-09-03","close":15652.2217},{"date":"2024-09-04","close":15326.1338},{"date":"2024-09-05","close":14785.7598},{"date":"2024-09-06","close":14543.5234},{"date":"2024-09-09","close":14627.374},{"date":"2024-09-10","close":14487.6221},{"date":"2024-09-11","close":14236.0684},{"date":"2024-09-12","close":14338.5537},{"date":"2024-09-13","close":14506.2559},{"date":"2024-09-19","close":14506.2559},{"date":"2024-09-20","close":14524.8887},{"date":"2024-09-23","close":14496.9395},{"date":"2024-09-24","close":14552.8398},{"date":"2024-09-25","close":14552.8398},{"date":"2024-09-26","close":14580.79},{"date":"2024-09-27","close":14804.3936},{"date":"2024-09-30","close":14580.79},{"date":"2024-10-02","close":14729.8594},{"date":"2024-10-04","close":14739.1758},{"date":"2024-10-07","close":14813.71},{"date":"2024-10-08","close":14823.0273},{"date":"2024-10-10","close":15018.6797},{"date":"2024-10-11","close":15102.5303},{"date":"2024-10-14","close":15018.6797},{"date":"2024-10-15","close":14776.4434},{"date":"2024-10-16","close":14729.8594},{"date":"2024-10-17","close":15195.6982},{"date":"2024-10-18","close":15000.0459},{"date":"2024-10-21","close":15027.9971},{"date":"2024-10-22","close":14906.8779},{"date":"2024-10-23","close":14692.5918},{"date":"2024-10-24","close":14534.2061},{"date":"2024-10-25","close":14413.0879},{"date":"2024-10-28","close":14720.542},{"date":"2024-10-29","close":14720.542},{"date":"2024-10-30","close":14711.2246},{"date":"2024-10-31","close":14748.4922},{"date":"2024-11-01","close":14729.8594},{"date":"2024-11-04","close":14571.4727},{"date":"2024-11-05","close":14627.374},{"date":"2024-11-06","close":14664.6406},{"date":"2024-11-07","close":14683.2754},{"date":"2024-11-08","close":14813.71},{"date":"2024-11-11","close":14571.4727},{"date":"2024-11-12","close":14552.8398},{"date":"2024-11-13","close":14096.3174},{"date":"2024-11-14","close":14534.2061},{"date":"2024-11-15","close":14441.0381},{"date":"2024-11-18","close":14618.0566},{"date":"2024-11-19","close":14562.1562},{"date":"2024-11-20","close":14422.4043},{"date":"2024-11-21","close":14571.4727},{"date":"2024-11-22","close":14524.8887},{"date":"2024-11-25","close":14832.3438},{"date":"2024-11-26","close":14860.2939},{"date":"2024-11-27","close":15055.9463},{"date":"2024-11-28","close":15363.4014},{"date":"2024-11-29","close":15493.8359},{"date":"2024-12-02","close":15242.2822},{"date":"2024-12-03","close":15326.1338},{"date":"2024-12-04","close":15093.2139},{"date":"2024-12-05","close":14906.8779},{"date":"2024-12-06","close":14888.2441},{"date":"2024-12-09","close":14459.6719},{"date":"2024-12-10","close":15121.165},{"date":"2024-12-11","close":15177.0654},{"date":"2024-12-12","close":15093.2139},{"date":"2024-12-13","close":15251.5996},{"date":"2024-12-16","close":15093.2139},{"date":"2024-12-17","close":15037.3135},{"date":"2024-12-18","close":15177.0654},{"date":"2024-12-19","close":15205.0156},{"date":"2024-12-20","close":14906.8779},{"date":"2024-12-23","close":15139.7979},{"date":"2024-12-24","close":15223.6494},{"date":"2024-12-26","close":15018.6797},{"date":"2024-12-27","close":15366.8262},{"date":"2024-12-30","close":15424.8506},{"date":"2025-01-02","close":15105.7158},{"date":"2025-01-03","close":15473.2051},{"date":"2025-01-06","close":15560.2412},{"date":"2025-01-07","close":15569.9121},{"date":"2025-01-08","close":15376.4971},{"date":"2025-01-09","close":15366.8262},{"date":"2025-01-10","close":15463.5342},{"date":"2025-01-13","close":15279.79},{"date":"2025-01-14","close":15202.4238},{"date":"2025-01-15","close":15038.0205},{"date":"2025-01-16","close":15183.082},{"date":"2025-01-17","close":15192.7529},{"date":"2025-01-20","close":15086.374},{"date":"2025-01-21","close":14970.3252},{"date":"2025-01-22","close":15163.7402},{"date":"2025-01-23","close":15154.0693},{"date":"2025-01-24","close":15028.3496},{"date":"2025-01-31","close":14796.252},{"date":"2025-02-03","close":14535.1416},{"date":"2025-02-04","close":14515.7998},{"date":"2025-02-05","close":14515.7998},{"date":"2025-02-06","close":15511.8877},{"date":"2025-02-07","close":15714.9736},{"date":"2025-02-10","close":15743.9854},{"date":"2025-02-11","close":15637.6074},{"date":"2025-02-12","close":15579.583},{"date":"2025-02-13","close":15579.583},{"date":"2025-02-14","close":15685.9609},{"date":"2025-02-17","close":15666.6201},{"date":"2025-02-18","close":15898.7178},{"date":"2025-02-19","close":15956.7422},{"date":"2025-02-20","close":15956.7422},{"date":"2025-02-21","close":16072.791},{"date":"2025-02-24","close":16053.4502},{"date":"2025-02-25","close":16198.5107},{"date":"2025-02-26","close":16401.5977},{"date":"2025-02-27","close":16391.9258},{"date":"2025-02-28","close":15927.7305},{"date":"2025-03-04","close":15782.6689},{"date":"2025-03-05","close":16246.8652},{"date":"2025-03-06","close":16179.1699},{"date":"2025-03-07","close":16730.4023},{"date":"2025-03-10","close":16894.8047},{"date":"2025-03-11","close":16633.6953},{"date":"2025-03-12","close":16952.8301},{"date":"2025-03-13","close":17213.9395},{"date":"2025-03-14","close":17175.2578},{"date":"2025-03-17","close":17117.2324},{"date":"2025-03-18","close":17097.8906},{"date":"2025-03-19","close":17020.5254},{"date":"2025-03-20","close":16865.793},{"date":"2025-03-21","close":16807.7676},{"date":"2025-03-24","close":16778.7559},{"date":"2025-03-25","close":16478.9629},{"date":"2025-03-26","close":16469.293},{"date":"2025-03-27","close":16536.9883},{"date":"2025-03-28","close":16633.6953},{"date":"2025-03-31","close":16227.5234},{"date":"2025-04-01","close":16478.9629},{"date":"2025-04-02","close":16469.293},{"date":"2025-04-03","close":16237.1943},{"date":"2025-04-04","close":16072.791},{"date":"2025-04-07","close":15202.4238},{"date":"2025-04-08","close":15289.46},{"date":"2025-04-09","close":15115.3867},{"date":"2025-04-10","close":15521.5586},{"date":"2025-04-11","close":15898.7178},{"date":"2025-04-14","close":16121.1455},{"date":"2025-04-15","close":16266.2061},{"date":"2025-04-16","close":16208.1816},{"date":"2025-04-17","close":16101.8037},{"date":"2025-04-18","close":16575.6699},{"date":"2025-04-21","close":16536.9883},{"date":"2025-04-22","close":16604.6836},{"date":"2025-04-23","close":16643.3652},{"date":"2025-04-24","close":16672.3789},{"date":"2025-04-25","close":16827.1094},{"date":"2025-04-28","close":17030.1953},{"date":"2025-04-29","close":16972.1719},{"date":"2025-04-30","close":17088.2207},{"date":"2025-05-02","close":17146.2441},{"date":"2025-05-07","close":17504.0625},{"date":"2025-05-08","close":17494.3926},{"date":"2025-05-09","close":17426.6973},{"date":"2025-05-12","close":18064.9668},{"date":"2025-05-13","close":18326.0762},{"date":"2025-05-14","close":18393.7715},{"date":"2025-05-15","close":18355.0898},{"date":"2025-05-16","close":18761.2598},{"date":"2025-05-19","close":18596.8574},{"date":"2025-05-20","close":18712.9062},{"date":"2025-05-21","close":18954.6758},{"date":"2025-05-22","close":18471.1387},{"date":"2025-05-23","close":19486.5664},{"date":"2025-05-26","close":19331.8359},{"date":"2025-05-27","close":19341.5059},{"date":"2025-05-28","close":19244.7988},{"date":"2025-05-29","close":19825.043},{"date":"2025-05-30","close":19486.5664},{"date":"2025-06-02","close":19921.75},{"date":"2025-06-04","close":20308.5801},{"date":"2025-06-05","close":20163.5195},{"date":"2025-06-09","close":20501.9961},{"date":"2025-06-10","close":20792.1191},{"date":"2025-06-11","close":21178.9492},{"date":"2025-06-12","close":21759.1934},{"date":"2025-06-13","close":20840.4727},{"date":"2025-06-16","close":22677.916},{"date":"2025-06-17","close":22968.0391},{"date":"2025-06-18","close":22629.5625},{"date":"2025-06-19","close":21807.5469},{"date":"2025-06-20","close":21275.6562},{"date":"2025-06-23","close":21710.8398},{"date":"2025-06-24","close":22532.8535},{"date":"2025-06-25","close":24467.0039},{"date":"2025-06-26","close":24853.834},{"date":"2025-06-27","close":23209.8066},{"date":"2025-06-30","close":22484.5},{"date":"2025-07-01","close":22822.9766},{"date":"2025-07-02","close":22581.207},{"date":"2025-07-03","close":22532.8535},{"date":"2025-07-04","close":21759.1934},{"date":"2025-07-07","close":21469.0723},{"date":"2025-07-08","close":21759.1934},{"date":"2025-07-09","close":21759.1934},{"date":"2025-07-10","close":22049.3164},{"date":"2025-07-11","close":22871.3301},{"date":"2025-07-14","close":23983.4668},{"date":"2025-07-15","close":24031.8203},{"date":"2025-07-16","close":24853.834},{"date":"2025-07-17","close":24370.2969},{"date":"2025-07-18","close":24176.8828},{"date":"2025-07-21","close":24418.6504},{"date":"2025-07-22","close":23838.4062},{"date":"2025-07-23","close":24080.1738},{"date":"2025-07-24","close":24273.5898},{"date":"2025-07-25","close":23886.7598},{"date":"2025-07-28","close":22871.3301},{"date":"2025-07-29","close":22677.916},{"date":"2025-07-30","close":22532.8535},{"date":"2025-07-31","close":22484.5},{"date":"2025-08-01","close":21324.0098},{"date":"2025-08-04","close":21517.4258},{"date":"2025-08-05","close":21904.2559},{"date":"2025-08-06","close":22484.5},{"date":"2025-08-07","close":22146.0234},{"date":"2025-08-08","close":21710.8398},{"date":"2025-08-11","close":19776.6895},{"date":"2025-08-12","close":19631.6289},{"date":"2025-08-13","close":19293.1523},{"date":"2025-08-14","close":19486.5664},{"date":"2025-08-18","close":19177.1035},{"date":"2025-08-19","close":18954.6758},{"date":"2025-08-20","close":18413.1133},{"date":"2025-08-21","close":18732.248},{"date":"2025-08-22","close":18857.9688},{"date":"2025-08-25","close":19177.1035},{"date":"2025-08-26","close":18848.2969},{"date":"2025-08-27","close":18693.5645},{"date":"2025-08-28","close":18664.5527},{"date":"2025-08-29","close":18432.4551},{"date":"2025-09-01","close":18335.748},{"date":"2025-09-02","close":18345.418},{"date":"2025-09-03","close":18277.7227},{"date":"2025-09-04","close":18277.7227},{"date":"2025-09-05","close":18335.748},{"date":"2025-09-08","close":18857.9688},{"date":"2025-09-09","close":18925.6641},{"date":"2025-09-10","close":19138.4199},{"date":"2025-09-11","close":19177.1035},{"date":"2025-09-12","close":19389.8594},{"date":"2025-09-15","close":19679.9824},{"date":"2025-09-16","close":19631.6289},{"date":"2025-09-17","close":19341.5059},{"date":"2025-09-18","close":19196.4453},{"date":"2025-09-19","close":19790.0},{"date":"2025-09-22","close":19051.3828},{"date":"2025-09-23","close":18732.248},{"date":"2025-09-24","close":18471.1387},{"date":"2025-09-25","close":18316.4062},{"date":"2025-09-26","close":17997.2715},{"date":"2025-09-29","close":18190.6855},{"date":"2025-09-30","close":18200.3574},{"date":"2025-10-01","close":18519.4922},{"date":"2025-10-02","close":18606.5293},{"date":"2025-10-10","close":18558.1738},{"date":"2025-10-13","close":18084.3086},{"date":"2025-10-14","close":18229.3691},{"date":"2025-10-15","close":18761.2598},{"date":"2025-10-16","close":18567.8457},{"date":"2025-10-17","close":18461.4668},{"date":"2025-10-20","close":18422.7852},{"date":"2025-10-21","close":18519.4922},{"date":"2025-10-22","close":18654.8828},{"date":"2025-10-23","close":18509.8203},{"date":"2025-10-24","close":19032.041},{"date":"2025-10-27","close":20211.873},{"date":"2025-10-28","close":20501.9961},{"date":"2025-10-29","close":21178.9492},{"date":"2025-10-30","close":21082.2422},{"date":"2025-10-31","close":20598.7031},{"date":"2025-11-03","close":20308.5801},{"date":"2025-11-04","close":20453.6426},{"date":"2025-11-05","close":20308.5801},{"date":"2025-11-06","close":20356.9355},{"date":"2025-11-07","close":20937.1797},{"date":"2025-11-10","close":22339.4395},{"date":"2025-11-11","close":22677.916},{"date":"2025-11-12","close":22339.4395},{"date":"2025-11-13","close":22677.916},{"date":"2025-11-14","close":21855.9023},{"date":"2025-11-17","close":21855.9023},{"date":"2025-11-18","close":21178.9492},{"date":"2025-11-19","close":20792.1191},{"date":"2025-11-20","close":21372.3633},{"date":"2025-11-21","close":20985.5332},{"date":"2025-11-24","close":20937.1797},{"date":"2025-11-25","close":20985.5332},{"date":"2025-11-26","close":21469.0723},{"date":"2025-11-27","close":21662.4863},{"date":"2025-11-28","close":21614.1328},{"date":"2025-12-01","close":21178.9492},{"date":"2025-12-02","close":21275.6562},{"date":"2025-12-03","close":21759.1934},{"date":"2025-12-04","close":21614.1328},{"date":"2025-12-05","close":22194.377},{"date":"2025-12-08","close":21855.9023},{"date":"2025-12-09","close":21952.6094},{"date":"2025-12-10","close":22194.377},{"date":"2025-12-11","close":22242.7324},{"date":"2025-12-12","close":23016.3926},{"date":"2025-12-15","close":22532.8535},{"date":"2025-12-16","close":21952.6094},{"date":"2025-12-17","close":22291.0859},{"date":"2025-12-18","close":22242.7324},{"date":"2025-12-19","close":22194.377},{"date":"2025-12-22","close":22291.0859},{"date":"2025-12-23","close":21952.6094},{"date":"2025-12-24","close":21807.5469},{"date":"2025-12-26","close":21275.6562},{"date":"2025-12-29","close":20985.5332},{"date":"2025-12-30","close":20985.5332},{"date":"2026-01-02","close":20308.5801},{"date":"2026-01-05","close":20501.9961},{"date":"2026-01-06","close":20163.5195},{"date":"2026-01-07","close":20115.166},{"date":"2026-01-08","close":20308.5801},{"date":"2026-01-09","close":20501.9961},{"date":"2026-01-12","close":21033.8867},{"date":"2026-01-13","close":21082.2422},{"date":"2026-01-14","close":20937.1797},{"date":"2026-01-15","close":20937.1797},{"date":"2026-01-16","close":21178.9492},{"date":"2026-01-19","close":21372.3633},{"date":"2026-01-20","close":21372.3633},{"date":"2026-01-21","close":21372.3633},{"date":"2026-01-22","close":21420.7168},{"date":"2026-01-23","close":22049.3164},{"date":"2026-01-26","close":21662.4863},{"date":"2026-01-27","close":21807.5469},{"date":"2026-01-28","close":22146.0234},{"date":"2026-01-29","close":22000.9629},{"date":"2026-01-30","close":21662.4863},{"date":"2026-02-02","close":21517.4258},{"date":"2026-02-03","close":22291.0859},{"date":"2026-02-04","close":22339.4395},{"date":"2026-02-05","close":22532.8535},{"date":"2026-02-06","close":22049.3164},{"date":"2026-02-09","close":23403.2227},{"date":"2026-02-10","close":23741.6992},{"date":"2026-02-11","close":24321.9434},{"date":"2026-02-12","close":24080.1738},{"date":"2026-02-13","close":24418.6504},{"date":"2026-02-19","close":24902.1895},{"date":"2026-02-20","close":25143.957},{"date":"2026-02-23","close":25289.0195},{"date":"2026-02-24","close":25482.4336},{"date":"2026-02-25","close":26014.3262},{"date":"2026-02-26","close":26159.3867},{"date":"2026-02-27","close":24902.1895},{"date":"2026-03-03","close":23935.1133},{"date":"2026-03-04","close":21372.3633},{"date":"2026-03-05","close":22774.623},{"date":"2026-03-06","close":23161.4531},{"date":"2026-03-09","close":22291.0859},{"date":"2026-03-10","close":22871.3301},{"date":"2026-03-11","close":23838.4062},{"date":"2026-03-12","close":23693.3438},{"date":"2026-03-13","close":24128.5293},{"date":"2026-03-16","close":23741.6992},{"date":"2026-03-17","close":23790.0527},{"date":"2026-03-18","close":25143.957},{"date":"2026-03-19","close":25143.957},{"date":"2026-03-20","close":29785.918},{"date":"2026-03-23","close":28722.1367},{"date":"2026-03-24","close":26207.7402},{"date":"2026-03-25","close":28238.5977},{"date":"2026-03-26","close":27658.3535},{"date":"2026-03-27","close":27610.0},{"date":"2026-03-30","close":29200.0},{"date":"2026-03-31","close":28050.0},{"date":"2026-04-01","close":29750.0},{"date":"2026-04-02","close":28150.0},{"date":"2026-04-03","close":30550.0},{"date":"2026-04-06","close":30850.0},{"date":"2026-04-07","close":29700.0},{"date":"2026-04-08","close":33150.0},{"date":"2026-04-09","close":32550.0},{"date":"2026-04-10","close":33500.0},{"date":"2026-04-13","close":32900.0},{"date":"2026-04-14","close":33500.0},{"date":"2026-04-15","close":33800.0},{"date":"2026-04-16","close":31900.0},{"date":"2026-04-17","close":32150.0},{"date":"2026-04-20","close":32300.0},{"date":"2026-04-21","close":32950.0},{"date":"2026-04-22","close":32150.0},{"date":"2026-04-23","close":32450.0},{"date":"2026-04-24","close":32300.0},{"date":"2026-04-27","close":31900.0},{"date":"2026-04-28","close":31750.0},{"date":"2026-04-29","close":31900.0},{"date":"2026-04-30","close":30700.0},{"date":"2026-05-04","close":29450.0},{"date":"2026-05-06","close":30150.0},{"date":"2026-05-07","close":31750.0},{"date":"2026-05-08","close":30600.0},{"date":"2026-05-11","close":29500.0},{"date":"2026-05-12","close":27950.0},{"date":"2026-05-13","close":27000.0},{"date":"2026-05-14","close":27200.0},{"date":"2026-05-15","close":26450.0},{"date":"2026-05-18","close":25800.0},{"date":"2026-05-19","close":25050.0},{"date":"2026-05-20","close":24150.0},{"date":"2026-05-21","close":25600.0},{"date":"2026-05-22","close":26800.0},{"date":"2026-05-26","close":26350.0},{"date":"2026-05-27","close":25000.0},{"date":"2026-05-28","close":24900.0},{"date":"2026-05-29","close":25050.0},{"date":"2026-06-01","close":23800.0},{"date":"2026-06-02","close":23150.0},{"date":"2026-06-04","close":23250.0},{"date":"2026-06-05","close":22750.0},{"date":"2026-06-08","close":21700.0},{"date":"2026-06-09","close":22550.0},{"date":"2026-06-10","close":23300.0},{"date":"2026-06-11","close":22800.0},{"date":"2026-06-12","close":24300.0},{"date":"2026-06-15","close":25200.0},{"date":"2026-06-16","close":27050.0},{"date":"2026-06-17","close":26250.0},{"date":"2026-06-18","close":25500.0},{"date":"2026-06-19","close":24650.0},{"date":"2026-06-22","close":24650.0},{"date":"2026-06-23","close":21250.0},{"date":"2026-06-24","close":21800.0},{"date":"2026-06-25","close":21550.0},{"date":"2026-06-26","close":20650.0},{"date":"2026-06-29","close":22450.0},{"date":"2026-06-30","close":22300.0},{"date":"2026-07-01","close":22950.0},{"date":"2026-07-02","close":22050.0},{"date":"2026-07-03","close":22450.0},{"date":"2026-07-06","close":22650.0},{"date":"2026-07-07","close":22200.0},{"date":"2026-07-08","close":21250.0},{"date":"2026-07-09","close":21350.0},{"date":"2026-07-10","close":22800.0},{"date":"2026-07-13","close":22200.0},{"date":"2026-07-14","close":22200.0},{"date":"2026-07-15","close":22350.0},{"date":"2026-07-16","close":21550.0},{"date":"2026-07-20","close":21100.0},{"date":"2026-07-21","close":21250.0},{"date":"2026-07-22","close":22000.0},{"date":"2026-07-23","close":23450.0},{"date":"2026-07-24","close":22650.0},{"date":"2026-07-27","close":23150.0},{"date":"2026-07-28","close":21950.0},{"date":"2026-07-29","close":20600.0},{"date":"2026-07-30","close":20650.0},{"date":"2026-07-31","close":21950.0},{"date":"2026-08-03","close":22600.0},{"date":"2026-08-04","close":23700.0},{"date":"2026-08-05","close":24000.0},{"date":"2026-08-06","close":23700.0},{"date":"2026-08-07","close":23600.0},{"date":"2026-08-10","close":24000.0},{"date":"2026-08-11","close":24350.0},{"date":"2026-08-12","close":24900.0},{"date":"2026-08-13","close":25100.0},{"date":"2026-08-14","close":25050.0},{"date":"2026-08-18","close":24750.0},{"date":"2026-08-19","close":25150.0},{"date":"2026-08-20","close":25200.0},{"date":"2026-08-21","close":24700.0},{"date":"2026-08-24","close":24650.0},{"date":"2026-08-25","close":24850.0},{"date":"2026-08-26","close":25400.0},{"date":"2026-08-27","close":25750.0},{"date":"2026-08-28","close":25000.0},{"date":"2026-08-31","close":24400.0},{"date":"2026-09-01","close":24600.0},{"date":"2026-09-02","close":24400.0},{"date":"2026-09-03","close":24700.0},{"date":"2026-09-04","close":24800.0},{"date":"2026-09-07","close":25300.0},{"date":"2026-09-08","close":25600.0},{"date":"2026-09-09","close":25950.0},{"date":"2026-09-10","close":26200.0},{"date":"2026-09-11","close":26900.0},{"date":"2026-09-14","close":26600.0},{"date":"2026-09-15","close":27400.0},{"date":"2026-09-16","close":27300.0},{"date":"2026-09-17","close":27150.0},{"date":"2026-09-18","close":27350.0},{"date":"2026-09-21","close":26750.0},{"date":"2026-09-22","close":27350.0},{"date":"2026-09-23","close":27450.0},{"date":"2026-09-28","close":26900.0},{"date":"2026-09-29","close":26300.0},{"date":"2026-09-30","close":26550.0},{"date":"2026-10-01","close":26900.0},{"date":"2026-10-02","close":26800.0},{"date":"2026-10-06","close":26600.0},{"date":"2026-10-07","close":26950.0},{"date":"2026-10-08","close":25400.0},{"date":"2026-10-12","close":24550.0},{"date":"2026-10-13","close":23450.0},{"date":"2026-10-14","close":23400.0},{"date":"2026-10-15","close":22950.0},{"date":"2026-10-16","close":22950.0},{"date":"2026-10-19","close":23200.0},{"date":"2026-10-20","close":23000.0},{"date":"2026-10-21","close":22800.0},{"date":"2026-10-22","close":23000.0},{"date":"2026-10-23","close":22350.0}],"chart_data":[{"date":"2024-10-24","open":14683,"high":14683,"low":14348,"close":14534,"volume":8130,"rsi_14":44.93,"sma_20":15895.0,"sma_60":16185.17,"sma_120":17137.25},{"date":"2024-10-25","open":14394,"high":14599,"low":14348,"close":14413,"volume":10036,"rsi_14":42.01,"sma_20":15887.5,"sma_60":16163.17,"sma_120":17117.67},{"date":"2024-10-28","open":14413,"high":14786,"low":14413,"close":14721,"volume":2587,"rsi_14":47.95,"sma_20":15896.5,"sma_60":16150.17,"sma_120":17099.83},{"date":"2024-10-29","open":14739,"high":14804,"low":14637,"close":14721,"volume":3473,"rsi_14":47.74,"sma_20":15904.0,"sma_60":16122.83,"sma_120":17078.83},{"date":"2024-10-30","open":14804,"high":14804,"low":14534,"close":14711,"volume":1012,"rsi_14":42.6,"sma_20":15899.0,"sma_60":16093.83,"sma_120":17055.42},{"date":"2024-10-31","open":14776,"high":14776,"low":14478,"close":14748,"volume":1358,"rsi_14":41.28,"sma_20":15908.0,"sma_60":16063.67,"sma_120":17032.42},{"date":"2024-11-01","open":14721,"high":15056,"low":14441,"close":14730,"volume":1561,"rsi_14":42.65,"sma_20":15908.0,"sma_60":16032.33,"sma_120":17006.67},{"date":"2024-11-04","open":14739,"high":15065,"low":14534,"close":14571,"volume":1865,"rsi_14":44.55,"sma_20":15899.0,"sma_60":15997.33,"sma_120":16979.75},{"date":"2024-11-05","open":14767,"high":14842,"low":14506,"close":14627,"volume":3162,"rsi_14":47.29,"sma_20":15889.0,"sma_60":15977.83,"sma_120":16956.33},{"date":"2024-11-06","open":14721,"high":14786,"low":14553,"close":14665,"volume":4966,"rsi_14":31.85,"sma_20":15880.5,"sma_60":15979.33,"sma_120":16933.42},{"date":"2024-11-07","open":14581,"high":14804,"low":14553,"close":14683,"volume":5067,"rsi_14":37.68,"sma_20":15862.5,"sma_60":15981.0,"sma_120":16910.67},{"date":"2024-11-08","open":14804,"high":14814,"low":14721,"close":14814,"volume":6561,"rsi_14":42.28,"sma_20":15847.0,"sma_60":15990.0,"sma_120":16891.08},{"date":"2024-11-11","open":14814,"high":14888,"low":14162,"close":14571,"volume":6048,"rsi_14":38.89,"sma_20":15823.0,"sma_60":15988.17,"sma_120":16869.33},{"date":"2024-11-12","open":14665,"high":14665,"low":14376,"close":14553,"volume":6966,"rsi_14":44.68,"sma_20":15811.0,"sma_60":15982.0,"sma_120":16848.58},{"date":"2024-11-13","open":14460,"high":14804,"low":14078,"close":14096,"volume":8843,"rsi_14":36.42,"sma_20":15777.0,"sma_60":15963.33,"sma_120":16824.58},{"date":"2024-11-14","open":14655,"high":14655,"low":14040,"close":14534,"volume":9493,"rsi_14":53.14,"sma_20":15741.5,"sma_60":15956.0,"sma_120":16804.92},{"date":"2024-11-15","open":14171,"high":14665,"low":14143,"close":14441,"volume":4297,"rsi_14":41.85,"sma_20":15711.5,"sma_60":15946.0,"sma_120":16785.17},{"date":"2024-11-18","open":14180,"high":14618,"low":14180,"close":14618,"volume":9128,"rsi_14":47.29,"sma_20":15689.5,"sma_60":15942.0,"sma_120":16766.25},{"date":"2024-11-19","open":14674,"high":14674,"low":14544,"close":14562,"volume":677,"rsi_14":46.15,"sma_20":15671.0,"sma_60":15936.5,"sma_120":16746.67},{"date":"2024-11-20","open":14562,"high":14590,"low":14320,"close":14422,"volume":1700,"rsi_14":42.01,"sma_20":15656.5,"sma_60":15921.0,"sma_120":16724.92},{"date":"2024-11-21","open":14450,"high":14627,"low":14357,"close":14571,"volume":1221,"rsi_14":46.35,"sma_20":15658.5,"sma_60":15900.83,"sma_120":16704.33},{"date":"2024-11-22","open":14571,"high":14674,"low":14441,"close":14525,"volume":3457,"rsi_14":48.87,"sma_20":15664.5,"sma_60":15883.0,"sma_120":16683.67},{"date":"2024-11-25","open":14674,"high":14860,"low":14441,"close":14832,"volume":7547,"rsi_14":54.44,"sma_20":15670.5,"sma_60":15871.17,"sma_120":16667.08},{"date":"2024-11-26","open":14860,"high":14907,"low":14776,"close":14860,"volume":2458,"rsi_14":54.25,"sma_20":15678.0,"sma_60":15856.17,"sma_120":16652.5},{"date":"2024-11-27","open":14534,"high":15186,"low":14534,"close":15056,"volume":4778,"rsi_14":57.52,"sma_20":15696.5,"sma_60":15844.67,"sma_120":16638.08},{"date":"2024-11-28","open":15233,"high":15382,"low":14907,"close":15363,"volume":4342,"rsi_14":60.35,"sma_20":15729.5,"sma_60":15841.0,"sma_120":16626.58},{"date":"2024-11-29","open":14963,"high":15559,"low":14963,"close":15494,"volume":3566,"rsi_14":68.13,"sma_20":15770.5,"sma_60":15839.67,"sma_120":16613.08},{"date":"2024-12-02","open":15382,"high":15512,"low":15242,"close":15242,"volume":2866,"rsi_14":62.42,"sma_20":15806.5,"sma_60":15831.67,"sma_120":16596.33},{"date":"2024-12-03","open":14851,"high":15540,"low":14851,"close":15326,"volume":6448,"rsi_14":75.58,"sma_20":15844.0,"sma_60":15826.0,"sma_120":16580.58},{"date":"2024-12-04","open":15121,"high":15559,"low":14674,"close":15093,"volume":5561,"rsi_14":62.71,"sma_20":15867.0,"sma_60":15816.0,"sma_120":16565.67},{"date":"2024-12-05","open":15000,"high":15000,"low":14832,"close":14907,"volume":3060,"rsi_14":60.16,"sma_20":15879.0,"sma_60":15808.5,"sma_120":16550.42},{"date":"2024-12-06","open":14739,"high":14935,"low":14441,"close":14888,"volume":5531,"rsi_14":56.33,"sma_20":15883.0,"sma_60":15810.33,"sma_120":16536.42},{"date":"2024-12-09","open":14888,"high":14888,"low":14339,"close":14460,"volume":6351,"rsi_14":47.96,"sma_20":15877.0,"sma_60":15808.83,"sma_120":16474.5},{"date":"2024-12-10","open":14814,"high":15177,"low":14469,"close":15121,"volume":4707,"rsi_14":61.54,"sma_20":15907.5,"sma_60":15817.67,"sma_120":16444.67},{"date":"2024-12-11","open":15112,"high":15177,"low":14655,"close":15177,"volume":5916,"rsi_14":60.32,"sma_20":15965.5,"sma_60":15830.0,"sma_120":16423.75},{"date":"2024-12-12","open":15177,"high":15326,"low":15093,"close":15093,"volume":1934,"rsi_14":59.56,"sma_20":15995.5,"sma_60":15845.33,"sma_120":16402.42},{"date":"2024-12-13","open":15363,"high":15363,"low":15130,"close":15252,"volume":2618,"rsi_14":57.43,"sma_20":16039.0,"sma_60":15861.67,"sma_120":16382.67},{"date":"2024-12-16","open":15252,"high":15261,"low":15084,"close":15093,"volume":4332,"rsi_14":53.94,"sma_20":16064.5,"sma_60":15872.17,"sma_120":16357.0},{"date":"2024-12-17","open":15093,"high":15093,"low":15037,"close":15037,"volume":1264,"rsi_14":49.67,"sma_20":16090.0,"sma_60":15881.67,"sma_120":16339.33},{"date":"2024-12-18","open":15037,"high":15280,"low":15019,"close":15177,"volume":1457,"rsi_14":46.48,"sma_20":16130.5,"sma_60":15893.33,"sma_120":16326.17},{"date":"2024-12-19","open":15177,"high":15270,"low":15140,"close":15205,"volume":1155,"rsi_14":44.32,"sma_20":16164.5,"sma_60":15906.0,"sma_120":16312.0},{"date":"2024-12-20","open":14991,"high":15186,"low":14907,"close":14907,"volume":2788,"rsi_14":43.53,"sma_20":16185.0,"sma_60":15912.33,"sma_120":16297.42},{"date":"2024-12-23","open":14907,"high":15196,"low":14907,"close":15140,"volume":1203,"rsi_14":46.6,"sma_20":16201.5,"sma_60":15922.83,"sma_120":16286.33},{"date":"2024-12-24","open":15270,"high":15373,"low":15112,"close":15224,"volume":750,"rsi_14":52.52,"sma_20":16221.0,"sma_60":15934.33,"sma_120":16276.92},{"date":"2024-12-26","open":15224,"high":15326,"low":14944,"close":15019,"volume":2533,"rsi_14":52.14,"sma_20":16219.0,"sma_60":15938.17,"sma_120":16265.58},{"date":"2024-12-27","open":15589,"high":15589,"low":15280,"close":15367,"volume":1691,"rsi_14":48.5,"sma_20":16189.0,"sma_60":15942.17,"sma_120":16253.83},{"date":"2024-12-30","open":14999,"high":15589,"low":14419,"close":15425,"volume":4107,"rsi_14":58.24,"sma_20":16155.0,"sma_60":15944.5,"sma_120":16243.0},{"date":"2025-01-02","open":15628,"high":15628,"low":15096,"close":15106,"volume":2736,"rsi_14":36.32,"sma_20":16118.0,"sma_60":15941.17,"sma_120":16230.0},{"date":"2025-01-03","open":15231,"high":15473,"low":15231,"close":15473,"volume":1467,"rsi_14":44.31,"sma_20":16095.5,"sma_60":15942.83,"sma_120":16220.0},{"date":"2025-01-06","open":15231,"high":15570,"low":15231,"close":15560,"volume":1759,"rsi_14":47.84,"sma_20":16090.0,"sma_60":15945.83,"sma_120":16210.08},{"date":"2025-01-07","open":15657,"high":15657,"low":15328,"close":15570,"volume":1455,"rsi_14":44.35,"sma_20":16095.0,"sma_60":15945.5,"sma_120":16200.08},{"date":"2025-01-08","open":15309,"high":15628,"low":15309,"close":15376,"volume":3077,"rsi_14":43.8,"sma_20":16091.0,"sma_60":15940.33,"sma_120":16188.67},{"date":"2025-01-09","open":15560,"high":15560,"low":15338,"close":15367,"volume":1513,"rsi_14":44.73,"sma_20":16109.5,"sma_60":15936.5,"sma_120":16175.75},{"date":"2025-01-10","open":15551,"high":15551,"low":15299,"close":15464,"volume":668,"rsi_14":43.53,"sma_20":16097.5,"sma_60":15938.67,"sma_120":16160.25},{"date":"2025-01-13","open":15464,"high":15464,"low":15251,"close":15280,"volume":758,"rsi_14":39.52,"sma_20":16073.0,"sma_60":15938.5,"sma_120":16140.67},{"date":"2025-01-14","open":15280,"high":15280,"low":15202,"close":15202,"volume":1502,"rsi_14":43.75,"sma_20":16049.0,"sma_60":15928.67,"sma_120":16121.83},{"date":"2025-01-15","open":15202,"high":15299,"low":14990,"close":15038,"volume":1426,"rsi_14":33.8,"sma_20":16008.0,"sma_60":15919.5,"sma_120":16101.67},{"date":"2025-01-16","open":15173,"high":15241,"low":15173,"close":15183,"volume":3194,"rsi_14":35.59,"sma_20":15983.0,"sma_60":15912.33,"sma_120":16083.5},{"date":"2025-01-17","open":15183,"high":15376,"low":15183,"close":15193,"volume":1213,"rsi_14":39.8,"sma_20":15961.5,"sma_60":15907.5,"sma_120":16068.5},{"date":"2025-01-20","open":15183,"high":15193,"low":15086,"close":15086,"volume":1434,"rsi_14":42.33,"sma_20":15927.0,"sma_60":15904.67,"sma_120":16056.92},{"date":"2025-01-21","open":14999,"high":15357,"low":14961,"close":14970,"volume":1610,"rsi_14":37.95,"sma_20":15885.0,"sma_60":15902.67,"sma_120":16043.92},{"date":"2025-01-22","open":14970,"high":15367,"low":14970,"close":15164,"volume":1623,"rsi_14":51.65,"sma_20":15869.0,"sma_60":15906.17,"sma_120":16034.67},{"date":"2025-01-23","open":15367,"high":15376,"low":15086,"close":15154,"volume":2201,"rsi_14":38.62,"sma_20":15840.0,"sma_60":15904.0,"sma_120":16027.08},{"date":"2025-01-24","open":15028,"high":15270,"low":15028,"close":15028,"volume":1356,"rsi_14":31.54,"sma_20":15800.0,"sma_60":15899.67,"sma_120":16011.25},{"date":"2025-01-31","open":14990,"high":15086,"low":14719,"close":14796,"volume":4666,"rsi_14":26.74,"sma_20":15759.0,"sma_60":15891.5,"sma_120":15992.67},{"date":"2025-02-03","open":14990,"high":14990,"low":14506,"close":14535,"volume":2826,"rsi_14":25.7,"sma_20":15716.0,"sma_60":15878.17,"sma_120":15970.92},{"date":"2025-02-04","open":14545,"high":14787,"low":14409,"close":14516,"volume":5008,"rsi_14":25.56,"sma_20":15669.0,"sma_60":15864.83,"sma_120":15948.58},{"date":"2025-02-05","open":14700,"high":14700,"low":14506,"close":14516,"volume":756,"rsi_14":21.18,"sma_20":15638.5,"sma_60":15854.33,"sma_120":15925.83},{"date":"2025-02-06","open":14516,"high":15522,"low":14458,"close":15512,"volume":10072,"rsi_14":54.72,"sma_20":15640.5,"sma_60":15860.0,"sma_120":15918.92},{"date":"2025-02-07","open":15135,"high":15715,"low":15135,"close":15715,"volume":21424,"rsi_14":59.93,"sma_20":15648.5,"sma_60":15868.5,"sma_120":15923.92},{"date":"2025-02-10","open":15860,"high":15860,"low":15222,"close":15744,"volume":2653,"rsi_14":64.43,"sma_20":15657.5,"sma_60":15877.17,"sma_120":15929.08},{"date":"2025-02-11","open":15744,"high":15754,"low":15493,"close":15638,"volume":1837,"rsi_14":59.44,"sma_20":15671.0,"sma_60":15881.67,"sma_120":15935.83},{"date":"2025-02-12","open":15628,"high":15667,"low":15541,"close":15580,"volume":1614,"rsi_14":57.87,"sma_20":15682.0,"sma_60":15889.5,"sma_120":15938.83},{"date":"2025-02-13","open":15763,"high":15763,"low":15502,"close":15580,"volume":5395,"rsi_14":60.49,"sma_20":15688.0,"sma_60":15897.67,"sma_120":15939.83},{"date":"2025-02-14","open":15763,"high":15763,"low":15580,"close":15686,"volume":1668,"rsi_14":65.29,"sma_20":15709.0,"sma_60":15915.83,"sma_120":15939.58},{"date":"2025-02-17","open":15734,"high":15783,"low":15512,"close":15667,"volume":4143,"rsi_14":61.61,"sma_20":15733.0,"sma_60":15925.83,"sma_120":15940.92},{"date":"2025-02-18","open":15763,"high":16005,"low":15638,"close":15899,"volume":6898,"rsi_14":65.59,"sma_20":15777.5,"sma_60":15941.5,"sma_120":15943.75},{"date":"2025-02-19","open":15860,"high":16005,"low":15821,"close":15957,"volume":4405,"rsi_14":70.0,"sma_20":15817.5,"sma_60":15955.0,"sma_120":15948.5},{"date":"2025-02-20","open":15966,"high":16044,"low":15879,"close":15957,"volume":2628,"rsi_14":77.78,"sma_20":15857.0,"sma_60":15969.5,"sma_120":15953.0},{"date":"2025-02-21","open":15947,"high":16082,"low":15947,"close":16073,"volume":2362,"rsi_14":89.55,"sma_20":15908.0,"sma_60":15988.5,"sma_120":15954.75},{"date":"2025-02-24","open":16102,"high":16102,"low":15995,"close":16053,"volume":4780,"rsi_14":89.55,"sma_20":15964.0,"sma_60":16004.5,"sma_120":15952.67},{"date":"2025-02-25","open":16053,"high":16295,"low":16044,"close":16199,"volume":9272,"rsi_14":90.28,"sma_20":16017.5,"sma_60":16023.83,"sma_120":15953.42},{"date":"2025-02-26","open":16199,"high":16508,"low":16199,"close":16402,"volume":10673,"rsi_14":84.33,"sma_20":16082.0,"sma_60":16041.17,"sma_120":15956.17},{"date":"2025-02-27","open":16431,"high":16537,"low":16237,"close":16392,"volume":1041,"rsi_14":80.7,"sma_20":16152.5,"sma_60":16057.83,"sma_120":15957.0},{"date":"2025-02-28","open":16247,"high":16373,"low":15918,"close":15928,"volume":17675,"rsi_14":55.97,"sma_20":16211.0,"sma_60":16063.0,"sma_120":15953.83},{"date":"2025-03-04","open":16034,"high":16034,"low":15580,"close":15783,"volume":5035,"rsi_14":54.6,"sma_20":16275.5,"sma_60":16060.17,"sma_120":15950.58},{"date":"2025-03-05","open":15812,"high":16421,"low":15812,"close":16247,"volume":4001,"rsi_14":66.83,"sma_20":16365.0,"sma_60":16063.0,"sma_120":15951.33},{"date":"2025-03-06","open":16247,"high":16547,"low":16160,"close":16179,"volume":6802,"rsi_14":64.62,"sma_20":16451.0,"sma_60":16069.17,"sma_120":15950.42},{"date":"2025-03-07","open":16189,"high":16924,"low":15763,"close":16730,"volume":8945,"rsi_14":70.93,"sma_20":16514.0,"sma_60":16083.33,"sma_120":15954.67},{"date":"2025-03-10","open":16769,"high":16972,"low":16624,"close":16895,"volume":5099,"rsi_14":73.26,"sma_20":16575.0,"sma_60":16104.5,"sma_120":15960.25},{"date":"2025-03-11","open":16440,"high":16827,"low":16440,"close":16634,"volume":3138,"rsi_14":63.77,"sma_20":16621.0,"sma_60":16124.5,"sma_120":15966.5},{"date":"2025-03-12","open":16373,"high":17262,"low":16373,"close":16953,"volume":9202,"rsi_14":67.0,"sma_20":16689.0,"sma_60":16150.33,"sma_120":15980.33},{"date":"2025-03-13","open":16992,"high":17233,"low":16992,"close":17214,"volume":5992,"rsi_14":69.7,"sma_20":16773.5,"sma_60":16188.33,"sma_120":15998.58},{"date":"2025-03-14","open":17214,"high":17214,"low":16992,"close":17175,"volume":2242,"rsi_14":67.7,"sma_20":16856.0,"sma_60":16213.83,"sma_120":16015.75},{"date":"2025-03-17","open":17166,"high":17214,"low":17069,"close":17117,"volume":1375,"rsi_14":66.87,"sma_20":16930.0,"sma_60":16237.33,"sma_120":16033.67},{"date":"2025-03-18","open":17117,"high":17156,"low":16972,"close":17098,"volume":2328,"rsi_14":64.86,"sma_20":17004.0,"sma_60":16262.0,"sma_120":16053.67},{"date":"2025-03-19","open":17069,"high":17224,"low":16827,"close":17021,"volume":1295,"rsi_14":60.67,"sma_20":17062.0,"sma_60":16282.5,"sma_120":16072.08},{"date":"2025-03-20","open":16788,"high":17262,"low":16537,"close":16866,"volume":13970,"rsi_14":57.78,"sma_20":17109.0,"sma_60":16303.17,"sma_120":16087.67},{"date":"2025-03-21","open":16924,"high":17040,"low":16682,"close":16808,"volume":1186,"rsi_14":66.67,"sma_20":17153.0,"sma_60":16323.83,"sma_120":16102.75},{"date":"2025-03-24","open":16827,"high":16953,"low":16605,"close":16779,"volume":4294,"rsi_14":69.73,"sma_20":17189.5,"sma_60":16341.5,"sma_120":16117.42},{"date":"2025-03-25","open":16827,"high":16992,"low":16440,"close":16479,"volume":1846,"rsi_14":54.92,"sma_20":17211.5,"sma_60":16353.5,"sma_120":16129.75},{"date":"2025-03-26","open":16489,"high":16672,"low":16440,"close":16469,"volume":3118,"rsi_14":56.3,"sma_20":17225.5,"sma_60":16370.67,"sma_120":16141.5},{"date":"2025-03-27","open":16498,"high":16629,"low":16460,"close":16537,"volume":1691,"rsi_14":44.68,"sma_20":17232.5,"sma_60":16384.83,"sma_120":16153.83},{"date":"2025-03-28","open":16730,"high":16730,"low":16537,"close":16634,"volume":1500,"rsi_14":42.54,"sma_20":17245.0,"sma_60":16399.17,"sma_120":16166.75},{"date":"2025-03-31","open":16653,"high":16653,"low":16228,"close":16228,"volume":5730,"rsi_14":39.29,"sma_20":17260.5,"sma_60":16410.17,"sma_120":16174.17},{"date":"2025-04-01","open":16276,"high":17311,"low":16199,"close":16479,"volume":4617,"rsi_14":37.04,"sma_20":17296.5,"sma_60":16429.33,"sma_120":16185.75},{"date":"2025-04-02","open":16547,"high":16605,"low":16440,"close":16469,"volume":3262,"rsi_14":26.38,"sma_20":17308.0,"sma_60":16447.33,"sma_120":16195.92},{"date":"2025-04-03","open":16498,"high":16730,"low":16131,"close":16237,"volume":1255,"rsi_14":23.5,"sma_20":17311.0,"sma_60":16466.83,"sma_120":16204.0},{"date":"2025-04-04","open":16276,"high":16276,"low":16053,"close":16073,"volume":1168,"rsi_14":22.16,"sma_20":17277.0,"sma_60":16477.17,"sma_120":16210.0},{"date":"2025-04-07","open":16053,"high":16053,"low":15135,"close":15202,"volume":13244,"rsi_14":15.25,"sma_20":17189.5,"sma_60":16471.0,"sma_120":16208.42},{"date":"2025-04-08","open":15715,"high":15763,"low":15289,"close":15289,"volume":3916,"rsi_14":18.37,"sma_20":17120.0,"sma_60":16466.17,"sma_120":16205.83},{"date":"2025-04-09","open":15096,"high":15425,"low":15096,"close":15115,"volume":1391,"rsi_14":18.25,"sma_20":17025.0,"sma_60":16461.67,"sma_120":16201.0},{"date":"2025-04-10","open":15860,"high":15860,"low":15135,"close":15522,"volume":6374,"rsi_14":29.28,"sma_20":16937.5,"sma_60":16464.33,"sma_120":16200.42},{"date":"2025-04-11","open":15667,"high":15928,"low":15493,"close":15899,"volume":4840,"rsi_14":37.25,"sma_20":16871.5,"sma_60":16471.83,"sma_120":16205.25},{"date":"2025-04-14","open":15928,"high":16140,"low":15928,"close":16121,"volume":1118,"rsi_14":44.7,"sma_20":16820.0,"sma_60":16486.33,"sma_120":16212.42},{"date":"2025-04-15","open":16131,"high":16344,"low":16131,"close":16266,"volume":766,"rsi_14":47.11,"sma_20":16777.0,"sma_60":16504.67,"sma_120":16216.67},{"date":"2025-04-16","open":16063,"high":16373,"low":16063,"close":16208,"volume":1308,"rsi_14":45.3,"sma_20":16735.0,"sma_60":16524.83,"sma_120":16222.17},{"date":"2025-04-17","open":16237,"high":16237,"low":15995,"close":16102,"volume":1158,"rsi_14":42.42,"sma_20":16695.5,"sma_60":16540.67,"sma_120":16226.5},{"date":"2025-04-18","open":16024,"high":16576,"low":16024,"close":16576,"volume":2385,"rsi_14":54.86,"sma_20":16683.5,"sma_60":16564.5,"sma_120":16236.0},{"date":"2025-04-21","open":16576,"high":16779,"low":16431,"close":16537,"volume":2231,"rsi_14":50.86,"sma_20":16671.0,"sma_60":16589.5,"sma_120":16247.08},{"date":"2025-04-22","open":16537,"high":16817,"low":16247,"close":16605,"volume":1014,"rsi_14":51.98,"sma_20":16677.5,"sma_60":16617.67,"sma_120":16260.17},{"date":"2025-04-23","open":16614,"high":16711,"low":16537,"close":16643,"volume":1488,"rsi_14":56.29,"sma_20":16686.5,"sma_60":16643.17,"sma_120":16274.67},{"date":"2025-04-24","open":16643,"high":16759,"low":16537,"close":16672,"volume":1258,"rsi_14":59.69,"sma_20":16693.5,"sma_60":16669.33,"sma_120":16286.67},{"date":"2025-04-25","open":16827,"high":16914,"low":16692,"close":16827,"volume":547,"rsi_14":84.15,"sma_20":16703.5,"sma_60":16700.33,"sma_120":16300.0},{"date":"2025-04-28","open":16837,"high":17040,"low":16837,"close":17030,"volume":1399,"rsi_14":84.88,"sma_20":16745.0,"sma_60":16738.83,"sma_120":16315.17},{"date":"2025-04-29","open":17030,"high":17069,"low":16895,"close":16972,"volume":3016,"rsi_14":89.02,"sma_20":16770.5,"sma_60":16780.83,"sma_120":16329.5},{"date":"2025-04-30","open":16972,"high":17175,"low":16943,"close":17088,"volume":3396,"rsi_14":87.5,"sma_20":16802.5,"sma_60":16825.17,"sma_120":16345.0},{"date":"2025-05-02","open":17021,"high":17204,"low":16972,"close":17146,"volume":3609,"rsi_14":85.25,"sma_20":16849.5,"sma_60":16870.5,"sma_120":16362.42},{"date":"2025-05-07","open":17146,"high":17562,"low":17146,"close":17504,"volume":11289,"rsi_14":86.29,"sma_20":16923.5,"sma_60":16904.83,"sma_120":16382.42},{"date":"2025-05-08","open":17572,"high":17572,"low":17407,"close":17494,"volume":5506,"rsi_14":84.7,"sma_20":17042.0,"sma_60":16935.5,"sma_120":16402.0},{"date":"2025-05-09","open":17494,"high":17572,"low":17407,"close":17427,"volume":2622,"rsi_14":84.24,"sma_20":17152.5,"sma_60":16964.5,"sma_120":16420.83},{"date":"2025-05-12","open":17427,"high":18075,"low":17427,"close":18065,"volume":9536,"rsi_14":92.47,"sma_20":17305.0,"sma_60":17006.33,"sma_120":16444.0},{"date":"2025-05-13","open":18133,"high":18374,"low":18017,"close":18326,"volume":12802,"rsi_14":91.71,"sma_20":17450.0,"sma_60":17053.67,"sma_120":16471.58},{"date":"2025-05-14","open":18326,"high":18423,"low":18055,"close":18394,"volume":5102,"rsi_14":93.64,"sma_20":17579.0,"sma_60":17102.17,"sma_120":16499.92},{"date":"2025-05-15","open":18461,"high":18461,"low":17910,"close":18355,"volume":3580,"rsi_14":91.71,"sma_20":17694.5,"sma_60":17148.17,"sma_120":16532.0},{"date":"2025-05-16","open":18133,"high":18761,"low":18123,"close":18761,"volume":21073,"rsi_14":92.94,"sma_20":17823.5,"sma_60":17201.5,"sma_120":16563.67},{"date":"2025-05-19","open":18761,"high":18819,"low":18278,"close":18597,"volume":7529,"rsi_14":86.99,"sma_20":17947.0,"sma_60":17248.0,"sma_120":16594.75},{"date":"2025-05-20","open":18616,"high":18829,"low":18432,"close":18713,"volume":3050,"rsi_14":86.79,"sma_20":18082.0,"sma_60":17295.5,"sma_120":16625.25},{"date":"2025-05-21","open":18723,"high":18993,"low":18713,"close":18955,"volume":10654,"rsi_14":86.99,"sma_20":18205.0,"sma_60":17347.17,"sma_120":16658.33},{"date":"2025-05-22","open":18394,"high":18887,"low":18394,"close":18471,"volume":2357,"rsi_14":74.76,"sma_20":18305.0,"sma_60":17388.5,"sma_120":16688.5},{"date":"2025-05-23","open":18568,"high":19632,"low":18568,"close":19487,"volume":32580,"rsi_14":80.54,"sma_20":18454.0,"sma_60":17447.67,"sma_120":16726.08},{"date":"2025-05-26","open":19873,"high":19922,"low":19196,"close":19332,"volume":16778,"rsi_14":77.16,"sma_20":18593.0,"sma_60":17501.67,"sma_120":16762.75},{"date":"2025-05-27","open":19332,"high":19583,"low":19312,"close":19342,"volume":2682,"rsi_14":75.0,"sma_20":18731.0,"sma_60":17552.33,"sma_120":16796.75},{"date":"2025-05-28","open":19777,"high":19777,"low":19245,"close":19245,"volume":10966,"rsi_14":73.26,"sma_20":18856.0,"sma_60":17601.5,"sma_120":16829.67},{"date":"2025-05-29","open":19342,"high":19825,"low":19342,"close":19825,"volume":17476,"rsi_14":78.05,"sma_20":19000.5,"sma_60":17668.67,"sma_120":16865.83},{"date":"2025-05-30","open":19777,"high":19922,"low":19438,"close":19487,"volume":6945,"rsi_14":67.88,"sma_20":19130.5,"sma_60":17732.5,"sma_120":16896.33},{"date":"2025-06-02","open":19632,"high":20550,"low":19438,"close":19922,"volume":12339,"rsi_14":69.23,"sma_20":19277.0,"sma_60":17795.83,"sma_120":16929.42},{"date":"2025-06-04","open":19970,"high":20454,"low":18964,"close":20309,"volume":12269,"rsi_14":71.43,"sma_20":19440.5,"sma_60":17867.0,"sma_120":16968.08},{"date":"2025-06-05","open":20889,"high":20889,"low":19119,"close":20164,"volume":17232,"rsi_14":69.77,"sma_20":19578.0,"sma_60":17926.17,"sma_120":17004.75},{"date":"2025-06-09","open":20840,"high":20889,"low":20260,"close":20502,"volume":13795,"rsi_14":69.31,"sma_20":19733.5,"sma_60":17988.33,"sma_120":17046.42},{"date":"2025-06-10","open":20792,"high":21421,"low":19825,"close":20792,"volume":18238,"rsi_14":73.7,"sma_20":19907.5,"sma_60":18060.0,"sma_120":17092.25},{"date":"2025-06-11","open":20550,"high":21517,"low":20405,"close":21179,"volume":9216,"rsi_14":75.15,"sma_20":20068.5,"sma_60":18132.83,"sma_120":17141.58},{"date":"2025-06-12","open":21324,"high":22194,"low":21324,"close":21759,"volume":19317,"rsi_14":76.75,"sma_20":20246.0,"sma_60":18211.17,"sma_120":17199.75},{"date":"2025-06-13","open":22146,"high":22146,"low":20792,"close":20840,"volume":11519,"rsi_14":70.87,"sma_20":20372.5,"sma_60":18274.33,"sma_120":17244.08},{"date":"2025-06-16","open":20840,"high":23452,"low":20840,"close":22678,"volume":62295,"rsi_14":74.55,"sma_20":20596.0,"sma_60":18370.17,"sma_120":17303.75},{"date":"2025-06-17","open":23161,"high":23838,"low":22485,"close":22968,"volume":22488,"rsi_14":77.41,"sma_20":20813.5,"sma_60":18471.33,"sma_120":17366.67},{"date":"2025-06-18","open":23258,"high":23307,"low":22533,"close":22630,"volume":11785,"rsi_14":73.61,"sma_20":21022.0,"sma_60":18568.0,"sma_120":17425.25},{"date":"2025-06-19","open":22630,"high":22823,"low":21034,"close":21808,"volume":27146,"rsi_14":66.67,"sma_20":21182.0,"sma_60":18653.17,"sma_120":17478.17},{"date":"2025-06-20","open":21614,"high":21759,"low":20792,"close":21276,"volume":10864,"rsi_14":59.49,"sma_20":21302.0,"sma_60":18730.17,"sma_120":17527.0},{"date":"2025-06-23","open":21372,"high":21759,"low":21131,"close":21711,"volume":12710,"rsi_14":64.38,"sma_20":21469.5,"sma_60":18815.17,"sma_120":17578.33},{"date":"2025-06-24","open":23597,"high":23597,"low":22098,"close":22533,"volume":9560,"rsi_14":66.07,"sma_20":21627.0,"sma_60":18919.5,"sma_120":17636.5},{"date":"2025-06-25","open":23742,"high":24999,"low":23161,"close":24467,"volume":50849,"rsi_14":71.5,"sma_20":21892.5,"sma_60":19057.33,"sma_120":17714.0},{"date":"2025-06-26","open":24951,"high":25337,"low":23452,"close":24854,"volume":28845,"rsi_14":73.66,"sma_20":22177.5,"sma_60":19200.67,"sma_120":17792.75},{"date":"2025-06-27","open":24854,"high":24951,"low":22871,"close":23210,"volume":12706,"rsi_14":62.07,"sma_20":22382.5,"sma_60":19314.0,"sma_120":17856.58},{"date":"2025-06-30","open":23210,"high":23548,"low":22339,"close":22484,"volume":7318,"rsi_14":57.26,"sma_20":22520.0,"sma_60":19421.83,"sma_120":17916.0},{"date":"2025-07-01","open":23210,"high":24225,"low":22726,"close":22823,"volume":18898,"rsi_14":57.08,"sma_20":22692.5,"sma_60":19531.17,"sma_120":17980.25},{"date":"2025-07-02","open":23307,"high":23307,"low":22339,"close":22581,"volume":8851,"rsi_14":53.65,"sma_20":22830.0,"sma_60":19636.5,"sma_120":18041.92},{"date":"2025-07-03","open":22678,"high":22823,"low":22243,"close":22533,"volume":8706,"rsi_14":58.14,"sma_20":22945.0,"sma_60":19745.0,"sma_120":18105.92},{"date":"2025-07-04","open":22533,"high":22581,"low":21759,"close":21759,"volume":13030,"rsi_14":45.08,"sma_20":23027.5,"sma_60":19843.0,"sma_120":18160.08},{"date":"2025-07-07","open":21856,"high":21904,"low":21034,"close":21469,"volume":10164,"rsi_14":41.97,"sma_20":23077.5,"sma_60":19951.0,"sma_120":18211.0},{"date":"2025-07-08","open":21662,"high":22146,"low":21324,"close":21759,"volume":4346,"rsi_14":45.31,"sma_20":23127.5,"sma_60":20062.5,"sma_120":18264.33},{"date":"2025-07-09","open":21856,"high":22049,"low":21566,"close":21759,"volume":14102,"rsi_14":49.71,"sma_20":23157.5,"sma_60":20177.0,"sma_120":18319.33},{"date":"2025-07-10","open":22388,"high":22388,"low":21711,"close":22049,"volume":6113,"rsi_14":54.71,"sma_20":23172.5,"sma_60":20289.5,"sma_120":18376.92},{"date":"2025-07-11","open":22146,"high":23403,"low":21808,"close":22871,"volume":26675,"rsi_14":56.74,"sma_20":23277.5,"sma_60":20409.67,"sma_120":18440.75},{"date":"2025-07-14","open":23403,"high":24467,"low":23210,"close":23983,"volume":57029,"rsi_14":58.15,"sma_20":23345.0,"sma_60":20545.17,"sma_120":18515.75},{"date":"2025-07-15","open":24274,"high":24515,"low":23355,"close":24032,"volume":28188,"rsi_14":46.9,"sma_20":23400.0,"sma_60":20679.0,"sma_120":18591.83},{"date":"2025-07-16","open":25482,"high":26401,"low":24660,"close":24854,"volume":72582,"rsi_14":50.0,"sma_20":23515.0,"sma_60":20828.0,"sma_120":18676.42},{"date":"2025-07-17","open":24951,"high":25531,"low":23645,"close":24370,"volume":24030,"rsi_14":59.23,"sma_20":23647.5,"sma_60":20970.5,"sma_120":18755.58},{"date":"2025-07-18","open":24467,"high":24660,"low":23258,"close":24177,"volume":15903,"rsi_14":64.71,"sma_20":23797.5,"sma_60":21101.5,"sma_120":18833.0},{"date":"2025-07-21","open":24080,"high":24564,"low":23597,"close":24419,"volume":11542,"rsi_14":64.1,"sma_20":23937.5,"sma_60":21237.33,"sma_120":18913.42},{"date":"2025-07-22","open":24467,"high":24612,"low":23113,"close":23838,"volume":19529,"rsi_14":60.48,"sma_20":24005.0,"sma_60":21362.0,"sma_120":18989.83},{"date":"2025-07-23","open":23983,"high":24080,"low":23307,"close":24080,"volume":17987,"rsi_14":62.5,"sma_20":23985.0,"sma_60":21490.17,"sma_120":19066.67},{"date":"2025-07-24","open":24129,"high":24709,"low":23500,"close":24274,"volume":19025,"rsi_14":72.41,"sma_20":23955.0,"sma_60":21621.17,"sma_120":19145.25},{"date":"2025-07-25","open":24322,"high":24370,"low":23452,"close":23887,"volume":17673,"rsi_14":71.19,"sma_20":23990.0,"sma_60":21742.83,"sma_120":19221.58},{"date":"2025-07-28","open":23887,"high":23887,"low":22823,"close":22871,"volume":11610,"rsi_14":58.65,"sma_20":24010.0,"sma_60":21843.5,"sma_120":19291.17},{"date":"2025-07-29","open":22871,"high":22920,"low":22243,"close":22678,"volume":12184,"rsi_14":56.93,"sma_20":24002.5,"sma_60":21941.83,"sma_120":19361.33},{"date":"2025-07-30","open":23161,"high":23161,"low":22339,"close":22533,"volume":8510,"rsi_14":53.73,"sma_20":24000.0,"sma_60":22035.67,"sma_120":19430.42},{"date":"2025-07-31","open":22339,"high":23113,"low":22001,"close":22484,"volume":11928,"rsi_14":46.61,"sma_20":23997.5,"sma_60":22127.67,"sma_120":19499.08},{"date":"2025-08-01","open":23161,"high":23161,"low":20986,"close":21324,"volume":14387,"rsi_14":26.89,"sma_20":23975.0,"sma_60":22193.5,"sma_120":19549.17},{"date":"2025-08-04","open":20937,"high":21856,"low":20937,"close":21517,"volume":14508,"rsi_14":28.69,"sma_20":23977.5,"sma_60":22262.83,"sma_120":19599.17},{"date":"2025-08-05","open":21614,"high":22122,"low":21517,"close":21904,"volume":10258,"rsi_14":23.01,"sma_20":23985.0,"sma_60":22340.0,"sma_120":19652.25},{"date":"2025-08-06","open":21856,"high":22533,"low":21662,"close":22484,"volume":6912,"rsi_14":33.04,"sma_20":24022.5,"sma_60":22416.17,"sma_120":19711.25},{"date":"2025-08-07","open":22823,"high":22823,"low":22049,"close":22146,"volume":5733,"rsi_14":32.2,"sma_20":24027.5,"sma_60":22482.0,"sma_120":19767.83},{"date":"2025-08-08","open":22146,"high":22146,"low":21614,"close":21711,"volume":7289,"rsi_14":27.05,"sma_20":23967.5,"sma_60":22539.17,"sma_120":19820.67},{"date":"2025-08-11","open":20792,"high":21276,"low":19312,"close":19777,"volume":77833,"rsi_14":22.0,"sma_20":23750.0,"sma_60":22563.67,"sma_120":19855.92},{"date":"2025-08-12","open":19728,"high":20309,"low":19583,"close":19632,"volume":9448,"rsi_14":18.92,"sma_20":23522.5,"sma_60":22578.67,"sma_120":19890.08},{"date":"2025-08-13","open":20212,"high":20212,"low":18993,"close":19293,"volume":17711,"rsi_14":15.89,"sma_20":23235.0,"sma_60":22590.67,"sma_120":19919.33},{"date":"2025-08-14","open":19293,"high":19535,"low":19177,"close":19487,"volume":7364,"rsi_14":19.05,"sma_20":22982.5,"sma_60":22604.0,"sma_120":19949.75},{"date":"2025-08-18","open":19342,"high":19390,"low":18955,"close":19177,"volume":5379,"rsi_14":21.15,"sma_20":22724.0,"sma_60":22607.83,"sma_120":19977.5},{"date":"2025-08-19","open":19071,"high":19322,"low":18645,"close":18955,"volume":12716,"rsi_14":21.05,"sma_20":22441.5,"sma_60":22616.17,"sma_120":20002.33},{"date":"2025-08-20","open":18906,"high":18906,"low":17930,"close":18413,"volume":17950,"rsi_14":19.83,"sma_20":22161.0,"sma_60":22597.67,"sma_120":20022.67},{"date":"2025-08-21","open":18790,"high":18790,"low":18452,"close":18732,"volume":5405,"rsi_14":23.57,"sma_20":21884.5,"sma_60":22587.33,"sma_120":20044.5},{"date":"2025-08-22","open":18742,"high":19100,"low":18742,"close":18858,"volume":3810,"rsi_14":29.67,"sma_20":21604.5,"sma_60":22579.0,"sma_120":20065.67},{"date":"2025-08-25","open":19158,"high":19216,"low":18955,"close":19177,"volume":4263,"rsi_14":31.09,"sma_20":21361.0,"sma_60":22577.83,"sma_120":20089.67},{"date":"2025-08-26","open":19167,"high":19167,"low":18781,"close":18848,"volume":4861,"rsi_14":25.08,"sma_20":21153.0,"sma_60":22561.0,"sma_120":20114.83},{"date":"2025-08-27","open":18694,"high":19177,"low":18694,"close":18694,"volume":4372,"rsi_14":16.78,"sma_20":20947.0,"sma_60":22547.33,"sma_120":20139.92},{"date":"2025-08-28","open":18694,"high":19071,"low":18442,"close":18665,"volume":6964,"rsi_14":17.74,"sma_20":20747.0,"sma_60":22525.67,"sma_120":20160.75},{"date":"2025-08-29","open":18684,"high":19003,"low":18374,"close":18432,"volume":5433,"rsi_14":18.44,"sma_20":20537.5,"sma_60":22493.33,"sma_120":20180.17},{"date":"2025-09-01","open":18810,"high":18810,"low":18249,"close":18336,"volume":2997,"rsi_14":28.53,"sma_20":20383.0,"sma_60":22461.83,"sma_120":20194.0},{"date":"2025-09-02","open":18384,"high":18452,"low":18239,"close":18345,"volume":3606,"rsi_14":30.03,"sma_20":20219.0,"sma_60":22424.67,"sma_120":20206.5},{"date":"2025-09-03","open":18607,"high":18607,"low":18162,"close":18278,"volume":5186,"rsi_14":32.79,"sma_20":20031.5,"sma_60":22381.33,"sma_120":20220.67},{"date":"2025-09-04","open":18723,"high":18723,"low":18239,"close":18278,"volume":5442,"rsi_14":28.07,"sma_20":19814.0,"sma_60":22331.33,"sma_120":20232.08},{"date":"2025-09-05","open":18394,"high":18539,"low":18133,"close":18336,"volume":10341,"rsi_14":33.2,"sma_20":19617.0,"sma_60":22272.33,"sma_120":20241.75},{"date":"2025-09-08","open":18607,"high":18887,"low":18345,"close":18858,"volume":6766,"rsi_14":48.28,"sma_20":19469.5,"sma_60":22238.17,"sma_120":20256.25},{"date":"2025-09-09","open":18868,"high":19061,"low":18839,"close":18926,"volume":4334,"rsi_14":61.0,"sma_20":19425.5,"sma_60":22173.5,"sma_120":20271.83},{"date":"2025-09-10","open":18935,"high":19158,"low":18916,"close":19138,"volume":4285,"rsi_14":59.13,"sma_20":19400.0,"sma_60":22107.5,"sma_120":20289.42},{"date":"2025-09-11","open":19138,"high":19235,"low":19071,"close":19177,"volume":3162,"rsi_14":57.47,"sma_20":19394.0,"sma_60":22048.0,"sma_120":20308.0},{"date":"2025-09-12","open":19177,"high":19535,"low":19177,"close":19390,"volume":11006,"rsi_14":55.24,"sma_20":19389.0,"sma_60":22006.33,"sma_120":20329.75},{"date":"2025-09-15","open":19390,"high":19777,"low":19342,"close":19680,"volume":8458,"rsi_14":70.87,"sma_20":19415.0,"sma_60":21978.83,"sma_120":20354.5},{"date":"2025-09-16","open":19777,"high":19825,"low":19332,"close":19632,"volume":8980,"rsi_14":74.87,"sma_20":19450.0,"sma_60":21943.0,"sma_120":20379.08},{"date":"2025-09-17","open":19632,"high":19632,"low":18906,"close":19342,"volume":4973,"rsi_14":65.77,"sma_20":19498.0,"sma_60":21888.0,"sma_120":20403.75},{"date":"2025-09-18","open":19139,"high":19235,"low":19052,"close":19196,"volume":3453,"rsi_14":70.53,"sma_20":19525.0,"sma_60":21798.17,"sma_120":20427.75},{"date":"2025-09-19","open":19910,"high":20050,"low":19770,"close":19790,"volume":3127,"rsi_14":69.86,"sma_20":19539.5,"sma_60":21699.67,"sma_120":20450.17},{"date":"2025-09-22","open":18897,"high":19148,"low":18897,"close":19051,"volume":5113,"rsi_14":66.82,"sma_20":19533.0,"sma_60":21628.0,"sma_120":20471.0},{"date":"2025-09-23","open":19032,"high":19032,"low":18723,"close":18732,"volume":6880,"rsi_14":59.67,"sma_20":19527.0,"sma_60":21563.33,"sma_120":20492.58},{"date":"2025-09-24","open":18771,"high":18800,"low":18423,"close":18471,"volume":7812,"rsi_14":53.7,"sma_20":19515.5,"sma_60":21488.33,"sma_120":20509.75},{"date":"2025-09-25","open":18665,"high":18810,"low":18268,"close":18316,"volume":9635,"rsi_14":49.64,"sma_20":19497.5,"sma_60":21414.83,"sma_120":20525.67},{"date":"2025-09-26","open":18336,"high":18674,"low":17949,"close":17997,"volume":6033,"rsi_14":32.82,"sma_20":19475.0,"sma_60":21336.67,"sma_120":20540.83},{"date":"2025-09-29","open":17891,"high":18229,"low":17891,"close":18191,"volume":2662,"rsi_14":36.03,"sma_20":19467.5,"sma_60":21275.17,"sma_120":20559.08},{"date":"2025-09-30","open":18200,"high":18307,"low":18036,"close":18200,"volume":8936,"rsi_14":30.68,"sma_20":19460.0,"sma_60":21218.83,"sma_120":20584.92},{"date":"2025-10-01","open":18229,"high":18597,"low":18084,"close":18519,"volume":4451,"rsi_14":37.86,"sma_20":19472.5,"sma_60":21163.0,"sma_120":20612.75},{"date":"2025-10-02","open":18577,"high":18674,"low":17966,"close":18607,"volume":9588,"rsi_14":33.33,"sma_20":19486.5,"sma_60":21107.67,"sma_120":20642.33},{"date":"2025-10-10","open":19535,"high":19535,"low":18374,"close":18558,"volume":8820,"rsi_14":25.0,"sma_20":19498.0,"sma_60":21047.5,"sma_120":20668.5},{"date":"2025-10-13","open":18471,"high":18471,"low":18017,"close":18084,"volume":11295,"rsi_14":21.01,"sma_20":19458.0,"sma_60":20965.0,"sma_120":20687.33},{"date":"2025-10-14","open":18365,"high":18365,"low":18036,"close":18229,"volume":3918,"rsi_14":27.97,"sma_20":19422.0,"sma_60":20865.83,"sma_120":20705.5},{"date":"2025-10-15","open":18104,"high":19032,"low":18104,"close":18761,"volume":8132,"rsi_14":41.69,"sma_20":19402.5,"sma_60":20775.0,"sma_120":20727.0},{"date":"2025-10-16","open":18858,"high":19129,"low":18539,"close":18568,"volume":4439,"rsi_14":40.63,"sma_20":19371.0,"sma_60":20666.67,"sma_120":20747.33},{"date":"2025-10-17","open":18568,"high":18887,"low":18432,"close":18461,"volume":5671,"rsi_14":40.38,"sma_20":19323.0,"sma_60":20564.83,"sma_120":20767.67},{"date":"2025-10-20","open":18461,"high":18771,"low":18394,"close":18423,"volume":3923,"rsi_14":44.44,"sma_20":19258.0,"sma_60":20465.67,"sma_120":20783.58},{"date":"2025-10-21","open":18423,"high":18790,"low":18423,"close":18519,"volume":4209,"rsi_14":50.92,"sma_20":19200.5,"sma_60":20364.0,"sma_120":20800.67},{"date":"2025-10-22","open":18519,"high":18665,"low":18374,"close":18655,"volume":7069,"rsi_14":56.51,"sma_20":19165.0,"sma_60":20274.67,"sma_120":20818.33},{"date":"2025-10-23","open":18655,"high":18655,"low":18461,"close":18510,"volume":3840,"rsi_14":60.56,"sma_20":19126.5,"sma_60":20178.67,"sma_120":20834.42},{"date":"2025-10-24","open":18510,"high":19080,"low":18374,"close":19032,"volume":6236,"rsi_14":65.26,"sma_20":19121.0,"sma_60":20088.33,"sma_120":20854.75},{"date":"2025-10-27","open":19728,"high":20357,"low":19322,"close":20212,"volume":54748,"rsi_14":75.62,"sma_20":19181.0,"sma_60":20025.0,"sma_120":20883.92},{"date":"2025-10-28","open":20212,"high":20889,"low":20212,"close":20502,"volume":21456,"rsi_14":75.43,"sma_20":19272.5,"sma_60":19984.17,"sma_120":20913.83},{"date":"2025-10-29","open":21082,"high":21179,"low":20502,"close":21179,"volume":23904,"rsi_14":78.94,"sma_20":19412.5,"sma_60":19958.33,"sma_120":20950.08},{"date":"2025-10-30","open":21179,"high":21953,"low":20986,"close":21082,"volume":45570,"rsi_14":77.24,"sma_20":19555.5,"sma_60":19933.33,"sma_120":20984.5},{"date":"2025-10-31","open":21082,"high":21276,"low":20454,"close":20599,"volume":14181,"rsi_14":77.08,"sma_20":19690.0,"sma_60":19900.83,"sma_120":21014.25},{"date":"2025-11-03","open":20405,"high":20599,"low":19825,"close":20309,"volume":13280,"rsi_14":71.72,"sma_20":19799.5,"sma_60":19883.33,"sma_120":21038.42},{"date":"2025-11-04","open":20309,"high":20792,"low":20115,"close":20454,"volume":7608,"rsi_14":69.23,"sma_20":19916.0,"sma_60":19865.0,"sma_120":21063.92},{"date":"2025-11-05","open":20840,"high":21662,"low":19777,"close":20309,"volume":55540,"rsi_14":70.0,"sma_20":20008.5,"sma_60":19837.5,"sma_120":21088.75},{"date":"2025-11-06","open":20309,"high":20937,"low":19632,"close":20357,"volume":36135,"rsi_14":72.07,"sma_20":20102.0,"sma_60":19800.83,"sma_120":21108.5},{"date":"2025-11-07","open":21276,"high":21808,"low":20212,"close":20937,"volume":48657,"rsi_14":76.0,"sma_20":20225.0,"sma_60":19780.0,"sma_120":21131.0},{"date":"2025-11-10","open":21469,"high":22339,"low":21227,"close":22339,"volume":36757,"rsi_14":81.1,"sma_20":20445.0,"sma_60":19790.83,"sma_120":21165.0},{"date":"2025-11-11","open":23113,"high":23161,"low":22388,"close":22678,"volume":26945,"rsi_14":81.71,"sma_20":20675.0,"sma_60":19840.83,"sma_120":21202.25},{"date":"2025-11-12","open":22678,"high":22920,"low":22194,"close":22339,"volume":18694,"rsi_14":79.29,"sma_20":20860.0,"sma_60":19887.5,"sma_120":21233.08},{"date":"2025-11-13","open":22436,"high":22871,"low":22291,"close":22678,"volume":17251,"rsi_14":78.69,"sma_20":21072.5,"sma_60":19945.83,"sma_120":21268.25},{"date":"2025-11-14","open":22678,"high":22678,"low":21856,"close":21856,"volume":21916,"rsi_14":63.71,"sma_20":21248.0,"sma_60":19986.67,"sma_120":21295.33},{"date":"2025-11-17","open":22243,"high":22339,"low":21227,"close":21856,"volume":8680,"rsi_14":61.86,"sma_20":21425.5,"sma_60":20032.83,"sma_120":21320.33},{"date":"2025-11-18","open":21179,"high":22098,"low":20937,"close":21179,"volume":12410,"rsi_14":50.0,"sma_20":21563.0,"sma_60":20071.17,"sma_120":21343.67},{"date":"2025-11-19","open":21179,"high":21469,"low":20792,"close":20792,"volume":7809,"rsi_14":47.58,"sma_20":21673.5,"sma_60":20112.17,"sma_120":21354.92},{"date":"2025-11-20","open":21808,"high":21856,"low":21131,"close":21372,"volume":8968,"rsi_14":56.35,"sma_20":21821.5,"sma_60":20157.67,"sma_120":21372.5},{"date":"2025-11-21","open":20744,"high":21469,"low":20502,"close":20986,"volume":8217,"rsi_14":55.47,"sma_20":21922.5,"sma_60":20194.33,"sma_120":21386.67},{"date":"2025-11-24","open":21614,"high":21614,"low":20840,"close":20937,"volume":7719,"rsi_14":53.97,"sma_20":21960.0,"sma_60":20224.67,"sma_120":21401.25},{"date":"2025-11-25","open":20937,"high":21566,"low":20937,"close":20986,"volume":9798,"rsi_14":55.65,"sma_20":21985.0,"sma_60":20261.5,"sma_120":21411.25},{"date":"2025-11-26","open":20986,"high":21662,"low":20889,"close":21469,"volume":7009,"rsi_14":58.65,"sma_20":22000.0,"sma_60":20309.33,"sma_120":21428.33},{"date":"2025-11-27","open":21517,"high":21662,"low":20792,"close":21662,"volume":7602,"rsi_14":56.0,"sma_20":22030.0,"sma_60":20361.0,"sma_120":21443.33},{"date":"2025-11-28","open":21759,"high":21759,"low":21566,"close":21614,"volume":4083,"rsi_14":42.27,"sma_20":22082.5,"sma_60":20415.83,"sma_120":21454.58},{"date":"2025-12-01","open":21614,"high":21953,"low":20357,"close":21179,"volume":7988,"rsi_14":34.34,"sma_20":22127.5,"sma_60":20464.83,"sma_120":21463.33},{"date":"2025-12-02","open":21276,"high":21372,"low":20840,"close":21276,"volume":8298,"rsi_14":38.3,"sma_20":22170.0,"sma_60":20515.33,"sma_120":21470.0},{"date":"2025-12-03","open":21179,"high":21856,"low":21179,"close":21759,"volume":5595,"rsi_14":40.21,"sma_20":22245.0,"sma_60":20575.33,"sma_120":21478.33},{"date":"2025-12-04","open":21759,"high":21856,"low":21469,"close":21614,"volume":6033,"rsi_14":46.99,"sma_20":22310.0,"sma_60":20632.83,"sma_120":21482.08},{"date":"2025-12-05","open":21759,"high":22388,"low":21372,"close":22194,"volume":14007,"rsi_14":53.68,"sma_20":22375.0,"sma_60":20699.33,"sma_120":21485.83},{"date":"2025-12-08","open":22436,"high":22485,"low":21711,"close":21856,"volume":10597,"rsi_14":57.95,"sma_20":22350.0,"sma_60":20751.0,"sma_120":21494.58},{"date":"2025-12-09","open":21856,"high":22243,"low":21517,"close":21953,"volume":9122,"rsi_14":64.63,"sma_20":22312.5,"sma_60":20803.17,"sma_120":21488.33},{"date":"2025-12-10","open":21953,"high":22630,"low":21953,"close":22194,"volume":11861,"rsi_14":61.33,"sma_20":22305.0,"sma_60":20855.83,"sma_120":21481.67},{"date":"2025-12-11","open":21856,"high":22581,"low":21808,"close":22243,"volume":7699,"rsi_14":69.12,"sma_20":22282.5,"sma_60":20908.67,"sma_120":21478.33},{"date":"2025-12-12","open":22726,"high":23065,"low":22436,"close":23016,"volume":12634,"rsi_14":75.9,"sma_20":22342.5,"sma_60":20971.17,"sma_120":21488.75},{"date":"2025-12-15","open":23016,"high":23113,"low":22243,"close":22533,"volume":15708,"rsi_14":67.39,"sma_20":22377.5,"sma_60":21020.33,"sma_120":21499.58},{"date":"2025-12-16","open":22388,"high":22388,"low":21662,"close":21953,"volume":10142,"rsi_14":55.32,"sma_20":22417.5,"sma_60":21060.33,"sma_120":21501.67},{"date":"2025-12-17","open":21953,"high":22436,"low":21856,"close":22291,"volume":6865,"rsi_14":56.7,"sma_20":22495.0,"sma_60":21111.17,"sma_120":21499.58},{"date":"2025-12-18","open":22678,"high":22678,"low":21759,"close":22243,"volume":6735,"rsi_14":56.7,"sma_20":22540.0,"sma_60":21162.67,"sma_120":21480.42},{"date":"2025-12-19","open":22243,"high":22339,"low":22001,"close":22194,"volume":3669,"rsi_14":61.8,"sma_20":22602.5,"sma_60":21215.33,"sma_120":21457.5},{"date":"2025-12-22","open":22194,"high":22581,"low":22098,"close":22291,"volume":6095,"rsi_14":61.8,"sma_20":22672.5,"sma_60":21271.17,"sma_120":21449.58},{"date":"2025-12-23","open":22291,"high":22291,"low":21856,"close":21953,"volume":5300,"rsi_14":52.33,"sma_20":22722.5,"sma_60":21326.67,"sma_120":21445.0},{"date":"2025-12-24","open":22243,"high":22243,"low":21759,"close":21808,"volume":4196,"rsi_14":52.33,"sma_20":22740.0,"sma_60":21384.17,"sma_120":21436.25},{"date":"2025-12-26","open":21711,"high":22049,"low":21179,"close":21276,"volume":9761,"rsi_14":38.82,"sma_20":22720.0,"sma_60":21435.17,"sma_120":21425.0},{"date":"2025-12-29","open":21856,"high":21856,"low":20309,"close":20986,"volume":8523,"rsi_14":39.29,"sma_20":22687.5,"sma_60":21486.67,"sma_120":21411.67},{"date":"2025-12-30","open":20889,"high":21566,"low":20792,"close":20986,"volume":5049,"rsi_14":37.8,"sma_20":22677.5,"sma_60":21534.83,"sma_120":21405.0},{"date":"2026-01-02","open":20986,"high":21131,"low":20018,"close":20309,"volume":8274,"rsi_14":28.57,"sma_20":22627.5,"sma_60":21571.17,"sma_120":21395.0},{"date":"2026-01-05","open":20309,"high":20840,"low":20115,"close":20502,"volume":7851,"rsi_14":30.85,"sma_20":22562.5,"sma_60":21605.33,"sma_120":21384.17},{"date":"2026-01-06","open":21082,"high":21082,"low":19970,"close":20164,"volume":5840,"rsi_14":15.29,"sma_20":22487.5,"sma_60":21633.17,"sma_120":21370.42},{"date":"2026-01-07","open":20164,"high":20454,"low":19680,"close":20115,"volume":8674,"rsi_14":17.11,"sma_20":22380.0,"sma_60":21660.0,"sma_120":21353.75},{"date":"2026-01-08","open":20115,"high":20309,"low":19728,"close":20309,"volume":5920,"rsi_14":25.0,"sma_20":22300.0,"sma_60":21698.33,"sma_120":21331.67},{"date":"2026-01-09","open":20309,"high":20502,"low":19825,"close":20502,"volume":9581,"rsi_14":21.54,"sma_20":22225.0,"sma_60":21737.5,"sma_120":21301.67},{"date":"2026-01-12","open":20502,"high":21421,"low":20309,"close":21034,"volume":14069,"rsi_14":33.33,"sma_20":22165.0,"sma_60":21776.67,"sma_120":21275.83},{"date":"2026-01-13","open":21034,"high":21082,"low":20309,"close":21082,"volume":4920,"rsi_14":34.67,"sma_20":22105.0,"sma_60":21820.0,"sma_120":21243.33},{"date":"2026-01-14","open":20744,"high":21276,"low":20599,"close":20937,"volume":9028,"rsi_14":31.58,"sma_20":21997.5,"sma_60":21862.67,"sma_120":21213.75},{"date":"2026-01-15","open":20937,"high":21034,"low":20695,"close":20937,"volume":3713,"rsi_14":34.78,"sma_20":21915.0,"sma_60":21906.0,"sma_120":21185.83},{"date":"2026-01-16","open":20840,"high":21469,"low":20599,"close":21179,"volume":13630,"rsi_14":34.34,"sma_20":22127.5,"sma_60":20464.83,"sma_120":21463.33},{"date":"2026-01-19","open":21759,"high":22098,"low":21276,"close":21372,"volume":17607,"rsi_14":51.56,"sma_20":21827.5,"sma_60":21998.67,"sma_120":21136.67},{"date":"2026-01-20","open":21372,"high":21856,"low":20937,"close":21372,"volume":14400,"rsi_14":56.9,"sma_20":21782.5,"sma_60":22048.0,"sma_120":21113.33},{"date":"2026-01-21","open":21227,"high":21372,"low":20599,"close":21372,"volume":12770,"rsi_14":56.9,"sma_20":21740.0,"sma_60":22088.33,"sma_120":21088.33},{"date":"2026-01-22","open":21421,"high":21469,"low":21179,"close":21421,"volume":15171,"rsi_14":75.56,"sma_20":21695.0,"sma_60":22109.17,"sma_120":21067.08},{"date":"2026-01-23","open":21469,"high":22581,"low":21469,"close":22049,"volume":17373,"rsi_14":79.63,"sma_20":21700.0,"sma_60":22135.83,"sma_120":21060.0},{"date":"2026-01-26","open":22339,"high":22678,"low":21566,"close":21662,"volume":13813,"rsi_14":78.18,"sma_20":21692.5,"sma_60":22144.17,"sma_120":21051.25},{"date":"2026-01-27","open":22533,"high":22533,"low":21711,"close":21808,"volume":10630,"rsi_14":80.7,"sma_20":21720.0,"sma_60":22156.67,"sma_120":21045.0},{"date":"2026-01-28","open":22581,"high":22581,"low":21904,"close":22146,"volume":14067,"rsi_14":81.67,"sma_20":21780.0,"sma_60":22183.33,"sma_120":21042.08},{"date":"2026-01-29","open":22146,"high":22194,"low":21469,"close":22001,"volume":13606,"rsi_14":76.27,"sma_20":21832.5,"sma_60":22212.5,"sma_120":21047.92},{"date":"2026-01-30","open":22001,"high":22001,"low":21276,"close":21662,"volume":13519,"rsi_14":61.82,"sma_20":21902.5,"sma_60":22233.33,"sma_120":21049.17},{"date":"2026-02-02","open":21662,"high":22243,"low":21179,"close":21517,"volume":18824,"rsi_14":57.89,"sma_20":21955.0,"sma_60":22254.17,"sma_120":21045.83},{"date":"2026-02-03","open":22243,"high":22388,"low":21372,"close":22291,"volume":13766,"rsi_14":70.0,"sma_20":22065.0,"sma_60":22287.5,"sma_120":21044.17},{"date":"2026-02-04","open":22388,"high":22678,"low":21953,"close":22339,"volume":10883,"rsi_14":50.0,"sma_20":22225.0,"sma_60":20533.67,"sma_120":21479.17},{"date":"2026-02-05","open":22339,"high":22726,"low":22243,"close":22533,"volume":30436,"rsi_14":48.67,"sma_20":22340.0,"sma_60":20607.0,"sma_120":21494.17},{"date":"2026-02-06","open":22049,"high":22533,"low":21566,"close":22049,"volume":12049,"rsi_14":51.89,"sma_20":22427.5,"sma_60":20672.0,"sma_120":21501.67},{"date":"2026-02-09","open":22243,"high":24467,"low":22194,"close":23403,"volume":22780,"rsi_14":61.94,"sma_20":22555.0,"sma_60":20759.33,"sma_120":21515.83},{"date":"2026-02-10","open":23790,"high":24080,"low":23403,"close":23742,"volume":8641,"rsi_14":70.87,"sma_20":22627.5,"sma_60":20843.5,"sma_120":21540.83},{"date":"2026-02-11","open":24419,"high":24757,"low":23983,"close":24322,"volume":14732,"rsi_14":77.86,"sma_20":22712.5,"sma_60":20936.5,"sma_120":21555.0},{"date":"2026-02-12","open":24322,"high":24564,"low":23838,"close":24080,"volume":14987,"rsi_14":72.58,"sma_20":22802.5,"sma_60":21021.67,"sma_120":21564.58},{"date":"2026-02-13","open":24322,"high":24660,"low":23838,"close":24419,"volume":9058,"rsi_14":78.86,"sma_20":22892.5,"sma_60":21112.0,"sma_120":21580.0},{"date":"2026-02-19","open":24999,"high":24999,"low":24370,"close":24902,"volume":11886,"rsi_14":81.06,"sma_20":23050.0,"sma_60":21207.0,"sma_120":21606.67},{"date":"2026-02-20","open":24902,"high":25337,"low":24805,"close":25144,"volume":12676,"rsi_14":81.62,"sma_20":23220.0,"sma_60":21301.17,"sma_120":21640.0},{"date":"2026-02-23","open":25144,"high":25773,"low":25144,"close":25289,"volume":11876,"rsi_14":80.62,"sma_20":23432.5,"sma_60":21398.67,"sma_120":21670.83},{"date":"2026-02-24","open":25289,"high":25627,"low":25096,"close":25482,"volume":10138,"rsi_14":80.62,"sma_20":23675.0,"sma_60":21504.5,"sma_120":21696.25},{"date":"2026-02-25","open":25579,"high":26111,"low":25579,"close":26014,"volume":18638,"rsi_14":87.8,"sma_20":24135.0,"sma_60":22852.5,"sma_120":21557.0},{"date":"2026-02-26","open":25773,"high":26256,"low":25531,"close":26159,"volume":23958,"rsi_14":88.72,"sma_20":24182.5,"sma_60":21742.0,"sma_120":21720.83},{"date":"2026-02-27","open":26159,"high":26353,"low":24902,"close":24902,"volume":27993,"rsi_14":69.63,"sma_20":24527.5,"sma_60":22989.17,"sma_120":21675.08},{"date":"2026-03-03","open":24902,"high":25531,"low":23887,"close":23935,"volume":21917,"rsi_14":59.6,"sma_20":24620.0,"sma_60":23029.17,"sma_120":21722.5},{"date":"2026-03-04","open":21566,"high":23210,"low":20744,"close":21372,"volume":29105,"rsi_14":46.39,"sma_20":24587.5,"sma_60":23032.5,"sma_120":21748.67},{"date":"2026-03-05","open":23016,"high":24370,"low":22339,"close":22775,"volume":12940,"rsi_14":46.67,"sma_20":24645.0,"sma_60":23058.33,"sma_120":21786.83},{"date":"2026-03-06","open":22726,"high":23161,"low":22049,"close":23161,"volume":5676,"rsi_14":46.94,"sma_20":24730.0,"sma_60":23082.5,"sma_120":21828.92},{"date":"2026-03-09","open":21276,"high":22291,"low":21276,"close":22291,"volume":8084,"rsi_14":39.6,"sma_20":24730.0,"sma_60":23094.17,"sma_120":21863.5},{"date":"2026-03-10","open":22533,"high":23597,"low":22533,"close":22871,"volume":9514,"rsi_14":44.02,"sma_20":24757.5,"sma_60":23105.83,"sma_120":21902.58},{"date":"2026-03-11","open":23016,"high":24177,"low":23016,"close":23838,"volume":7189,"rsi_14":47.3,"sma_20":24825.0,"sma_60":23140.0,"sma_120":21945.5},{"date":"2026-03-12","open":24129,"high":24419,"low":23065,"close":23693,"volume":10738,"rsi_14":44.19,"sma_20":24910.0,"sma_60":23170.0,"sma_120":21986.58},{"date":"2026-03-13","open":23597,"high":24902,"low":23065,"close":24129,"volume":12819,"rsi_14":45.21,"sma_20":24947.5,"sma_60":23203.33,"sma_120":22029.58},{"date":"2026-03-16","open":25096,"high":25096,"low":23693,"close":23742,"volume":7166,"rsi_14":42.86,"sma_20":24947.5,"sma_60":22673.33,"sma_120":21819.17},{"date":"2026-03-17","open":23887,"high":24370,"low":23258,"close":23790,"volume":8274,"rsi_14":42.08,"sma_20":24920.0,"sma_60":22769.17,"sma_120":21817.5},{"date":"2026-03-18","open":24080,"high":25676,"low":23887,"close":25144,"volume":16673,"rsi_14":46.22,"sma_20":24975.0,"sma_60":22879.17,"sma_120":21827.08},{"date":"2026-03-19","open":24467,"high":25579,"low":24419,"close":25144,"volume":12501,"rsi_14":45.53,"sma_20":25012.5,"sma_60":22992.5,"sma_120":21829.58},{"date":"2026-03-20","open":26643,"high":29979,"low":25918,"close":29786,"volume":149134,"rsi_14":66.56,"sma_20":25265.0,"sma_60":23187.67,"sma_120":21876.25},{"date":"2026-03-23","open":29786,"high":29786,"low":26981,"close":28722,"volume":79470,"rsi_14":66.12,"sma_20":25450.0,"sma_60":23365.17,"sma_120":21915.42},{"date":"2026-03-24","open":29206,"high":29206,"low":25434,"close":26208,"volume":30361,"rsi_14":66.34,"sma_20":25497.5,"sma_60":23497.67,"sma_120":21930.83},{"date":"2026-03-25","open":27610,"high":29641,"low":26498,"close":28239,"volume":57358,"rsi_14":67.71,"sma_20":25640.0,"sma_60":23662.83,"sma_120":21968.75},{"date":"2026-03-26","open":28045,"high":28770,"low":27078,"close":27658,"volume":19291,"rsi_14":64.4,"sma_20":25725.0,"sma_60":23820.5,"sma_120":21999.58},{"date":"2026-03-27","open":27658,"high":28529,"low":25918,"close":27610,"volume":22370,"rsi_14":67.97,"sma_20":25800.0,"sma_60":23968.33,"sma_120":22028.33},{"date":"2026-03-30","open":28000,"high":29350,"low":26350,"close":29200,"volume":19699,"rsi_14":68.08,"sma_20":25972.5,"sma_60":24106.67,"sma_120":22065.83},{"date":"2026-03-31","open":29500,"high":30100,"low":27700,"close":28050,"volume":28261,"rsi_14":60.97,"sma_20":26137.5,"sma_60":24220.83,"sma_120":22102.5},{"date":"2026-04-01","open":30053,"high":30708,"low":29145,"close":29750,"volume":28523,"rsi_14":64.88,"sma_20":26507.5,"sma_60":24347.5,"sma_120":22152.92},{"date":"2026-04-02","open":30000,"high":30350,"low":27850,"close":28150,"volume":18966,"rsi_14":59.04,"sma_20":26737.5,"sma_60":24453.33,"sma_120":22193.33},{"date":"2026-04-03","open":28750,"high":32700,"low":28750,"close":30550,"volume":59179,"rsi_14":65.23,"sma_20":27067.5,"sma_60":24607.5,"sma_120":22254.17},{"date":"2026-04-06","open":31250,"high":32000,"low":30000,"close":30850,"volume":34530,"rsi_14":65.66,"sma_20":27457.5,"sma_60":24771.67,"sma_120":22327.5},{"date":"2026-04-07","open":30850,"high":31000,"low":29350,"close":29700,"volume":22337,"rsi_14":59.39,"sma_20":27760.0,"sma_60":24914.17,"sma_120":22389.58},{"date":"2026-04-08","open":31050,"high":34600,"low":30750,"close":33150,"volume":145414,"rsi_14":65.44,"sma_20":28185.0,"sma_60":25116.67,"sma_120":22477.08},{"date":"2026-04-09","open":32800,"high":33250,"low":31400,"close":32550,"volume":40447,"rsi_14":54.62,"sma_20":28587.5,"sma_60":25308.33,"sma_120":22554.58},{"date":"2026-04-10","open":33750,"high":34550,"low":32050,"close":33500,"volume":38646,"rsi_14":60.11,"sma_20":29015.0,"sma_60":25505.83,"sma_120":22642.92},{"date":"2026-04-13","open":33300,"high":33300,"low":31800,"close":32900,"volume":24991,"rsi_14":67.26,"sma_20":29432.5,"sma_60":25669.17,"sma_120":22730.0},{"date":"2026-04-14","open":33000,"high":34500,"low":32200,"close":33500,"volume":46556,"rsi_14":64.05,"sma_20":29877.5,"sma_60":25836.67,"sma_120":22838.75},{"date":"2026-04-15","open":34000,"high":34600,"low":33250,"close":33800,"volume":39182,"rsi_14":67.33,"sma_20":30267.5,"sma_60":26015.0,"sma_120":22951.25},{"date":"2026-04-16","open":33800,"high":33800,"low":31350,"close":31900,"volume":38737,"rsi_14":59.94,"sma_20":30562.5,"sma_60":26155.83,"sma_120":23050.83},{"date":"2026-04-17","open":31900,"high":32400,"low":31200,"close":32150,"volume":26134,"rsi_14":58.97,"sma_20":30630.0,"sma_60":26315.0,"sma_120":23150.83},{"date":"2026-04-20","open":32150,"high":32750,"low":31500,"close":32300,"volume":18355,"rsi_14":63.75,"sma_20":30760.0,"sma_60":26476.67,"sma_120":23254.75},{"date":"2026-04-21","open":31950,"high":34075,"low":31950,"close":32950,"volume":30648,"rsi_14":61.77,"sma_20":31052.5,"sma_60":26660.83,"sma_120":23366.0},{"date":"2026-04-22","open":33300,"high":33300,"low":31500,"close":32150,"volume":15588,"rsi_14":64.18,"sma_20":31200.0,"sma_60":26838.33,"sma_120":23475.25},{"date":"2026-04-23","open":32250,"high":32950,"low":31600,"close":32450,"volume":15533,"rsi_14":57.92,"sma_20":31392.5,"sma_60":27010.83,"sma_120":23584.25},{"date":"2026-04-24","open":32400,"high":32750,"low":31650,"close":32300,"volume":28301,"rsi_14":56.12,"sma_20":31580.0,"sma_60":27187.5,"sma_120":23690.92},{"date":"2026-04-27","open":32500,"high":32500,"low":31500,"close":31900,"volume":16968,"rsi_14":59.91,"sma_20":31715.0,"sma_60":27358.33,"sma_120":23791.5},{"date":"2026-04-28","open":31900,"high":33450,"low":31700,"close":31750,"volume":28976,"rsi_14":41.03,"sma_20":31900.0,"sma_60":27525.83,"sma_120":23893.67},{"date":"2026-04-29","open":31800,"high":32000,"low":31150,"close":31900,"volume":14871,"rsi_14":45.58,"sma_20":32020.0,"sma_60":27687.5,"sma_120":23998.42},{"date":"2026-04-30","open":31800,"high":31800,"low":30300,"close":30700,"volume":22287,"rsi_14":28.12,"sma_20":32620.0,"sma_60":29797.5,"sma_120":26920.42},{"date":"2026-05-04","open":31000,"high":31200,"low":28800,"close":29450,"volume":50129,"rsi_14":29.09,"sma_20":32092.5,"sma_60":27963.33,"sma_120":24270.58},{"date":"2026-05-06","open":29450,"high":30300,"low":29200,"close":30150,"volume":27260,"rsi_14":29.94,"sma_20":32057.5,"sma_60":28081.67,"sma_120":24364.33},{"date":"2026-05-07","open":31800,"high":33600,"low":29550,"close":31750,"volume":47623,"rsi_14":39.38,"sma_20":32160.0,"sma_60":28225.83,"sma_120":24470.92},{"date":"2026-05-08","open":31750,"high":31750,"low":30100,"close":30600,"volume":16170,"rsi_14":42.7,"sma_20":32032.5,"sma_60":28347.5,"sma_120":24563.42},{"date":"2026-05-11","open":30600,"high":30600,"low":29100,"close":29500,"volume":26640,"rsi_14":36.41,"sma_20":31880.0,"sma_60":28459.17,"sma_120":24646.17},{"date":"2026-05-12","open":29500,"high":29600,"low":27650,"close":27950,"volume":18848,"rsi_14":30.49,"sma_20":31602.5,"sma_60":28521.67,"sma_120":24714.17},{"date":"2026-05-13","open":27950,"high":27950,"low":26600,"close":27000,"volume":18374,"rsi_14":24.02,"sma_20":31307.5,"sma_60":28562.5,"sma_120":24773.92},{"date":"2026-05-14","open":28200,"high":28200,"low":26400,"close":27200,"volume":15785,"rsi_14":27.19,"sma_20":30992.5,"sma_60":28596.67,"sma_120":24833.5},{"date":"2026-05-15","open":27700,"high":27700,"low":25850,"close":26450,"volume":25041,"rsi_14":23.45,"sma_20":30625.0,"sma_60":28622.5,"sma_120":24884.33},{"date":"2026-05-18","open":26100,"high":26200,"low":24900,"close":25800,"volume":15155,"rsi_14":22.46,"sma_20":30320.0,"sma_60":28631.67,"sma_120":24930.17},{"date":"2026-05-19","open":25050,"high":25950,"low":25000,"close":25050,"volume":11378,"rsi_14":21.81,"sma_20":29965.0,"sma_60":28620.0,"sma_120":24972.25},{"date":"2026-05-20","open":25050,"high":25350,"low":23950,"close":24150,"volume":15167,"rsi_14":20.54,"sma_20":29557.5,"sma_60":28589.17,"sma_120":25007.58},{"date":"2026-05-21","open":25900,"high":26100,"low":24500,"close":25600,"volume":8553,"rsi_14":27.82,"sma_20":29190.0,"sma_60":28580.0,"sma_120":25056.0},{"date":"2026-05-22","open":26000,"high":27200,"low":26000,"close":26800,"volume":7696,"rsi_14":36.27,"sma_20":28922.5,"sma_60":28587.5,"sma_120":25115.17},{"date":"2026-05-26","open":27950,"high":27950,"low":26250,"close":26350,"volume":9662,"rsi_14":38.43,"sma_20":28617.5,"sma_60":28578.33,"sma_120":25173.33},{"date":"2026-05-27","open":26600,"high":26600,"low":24450,"close":25000,"volume":11993,"rsi_14":31.67,"sma_20":28252.5,"sma_60":28544.17,"sma_120":25222.5},{"date":"2026-05-28","open":25000,"high":25700,"low":22550,"close":24900,"volume":13380,"rsi_14":22.71,"sma_20":27902.5,"sma_60":28530.0,"sma_120":25272.17},{"date":"2026-05-29","open":24950,"high":25650,"low":24000,"close":25050,"volume":16480,"rsi_14":25.97,"sma_20":27567.5,"sma_60":28535.0,"sma_120":25325.83},{"date":"2026-06-01","open":24900,"high":24900,"low":23550,"close":23800,"volume":17913,"rsi_14":25.64,"sma_20":27162.5,"sma_60":28563.33,"sma_120":25367.42},{"date":"2026-06-02","open":23500,"high":24000,"low":22550,"close":23150,"volume":10595,"rsi_14":27.78,"sma_20":26785.0,"sma_60":28556.67,"sma_120":25403.5},{"date":"2026-06-04","open":23100,"high":23550,"low":22600,"close":23250,"volume":3110,"rsi_14":31.16,"sma_20":26475.0,"sma_60":28545.0,"sma_120":25437.67},{"date":"2026-06-05","open":23250,"high":23250,"low":22250,"close":22750,"volume":6357,"rsi_14":28.29,"sma_20":26105.0,"sma_60":28540.0,"sma_120":25467.42},{"date":"2026-06-08","open":22000,"high":22100,"low":21050,"close":21700,"volume":13644,"rsi_14":27.49,"sma_20":25602.5,"sma_60":28507.5,"sma_120":25488.33},{"date":"2026-06-09","open":21900,"high":23000,"low":21300,"close":22550,"volume":5517,"rsi_14":34.88,"sma_20":25200.0,"sma_60":28472.5,"sma_120":25520.42},{"date":"2026-06-10","open":22550,"high":23300,"low":21650,"close":23300,"volume":4753,"rsi_14":41.86,"sma_20":24890.0,"sma_60":28452.5,"sma_120":25557.5},{"date":"2026-06-11","open":23250,"high":23950,"low":21600,"close":22800,"volume":3242,"rsi_14":43.48,"sma_20":24632.5,"sma_60":28416.67,"sma_120":25585.83},{"date":"2026-06-12","open":24850,"high":24850,"low":23100,"close":24300,"volume":8631,"rsi_14":43.75,"sma_20":24497.5,"sma_60":28412.5,"sma_120":25628.33},{"date":"2026-06-15","open":26700,"high":26700,"low":24850,"close":25200,"volume":12998,"rsi_14":42.08,"sma_20":24397.5,"sma_60":28422.5,"sma_120":25679.25},{"date":"2026-06-16","open":25200,"high":29850,"low":25200,"close":27050,"volume":44128,"rsi_14":53.04,"sma_20":24427.5,"sma_60":28440.0,"sma_120":25745.92},{"date":"2026-06-17","open":28100,"high":28100,"low":26150,"close":26250,"volume":11926,"rsi_14":71.34,"sma_20":24917.5,"sma_60":28250.0,"sma_120":26140.0},{"date":"2026-06-18","open":27000,"high":27000,"low":25450,"close":25500,"volume":9982,"rsi_14":52.59,"sma_20":24472.5,"sma_60":28355.83,"sma_120":25856.83},{"date":"2026-06-19","open":25500,"high":25650,"low":24250,"close":24650,"volume":13447,"rsi_14":48.37,"sma_20":24497.5,"sma_60":28271.67,"sma_120":25902.75},{"date":"2026-06-22","open":24550,"high":25200,"low":24250,"close":24650,"volume":5777,"rsi_14":53.85,"sma_20":24450.0,"sma_60":28230.83,"sma_120":25944.17},{"date":"2026-06-23","open":24500,"high":24500,"low":21050,"close":21250,"volume":17350,"rsi_14":43.12,"sma_20":24172.5,"sma_60":28098.33,"sma_120":25947.08},{"date":"2026-06-24","open":22000,"high":22950,"low":21250,"close":21800,"volume":6461,"rsi_14":44.91,"sma_20":23945.0,"sma_60":27985.0,"sma_120":25952.08},{"date":"2026-06-25","open":21900,"high":23050,"low":21300,"close":21550,"volume":3541,"rsi_14":45.71,"sma_20":23772.5,"sma_60":27868.33,"sma_120":25949.17},{"date":"2026-06-26","open":21550,"high":21550,"low":20300,"close":20650,"volume":15688,"rsi_14":46.21,"sma_20":23560.0,"sma_60":27725.83,"sma_120":25939.58},{"date":"2026-06-29","open":21100,"high":22500,"low":20450,"close":22450,"volume":14443,"rsi_14":49.66,"sma_20":23430.0,"sma_60":27632.5,"sma_120":25949.17},{"date":"2026-06-30","open":22450,"high":22450,"low":21900,"close":22300,"volume":1906,"rsi_14":46.48,"sma_20":23355.0,"sma_60":27512.5,"sma_120":25960.0},{"date":"2026-07-01","open":22300,"high":23200,"low":22000,"close":22950,"volume":9268,"rsi_14":50.52,"sma_20":23345.0,"sma_60":27425.83,"sma_120":25975.0},{"date":"2026-07-02","open":22950,"high":22950,"low":21650,"close":22050,"volume":6009,"rsi_14":41.82,"sma_20":23285.0,"sma_60":27284.17,"sma_120":25983.75},{"date":"2026-07-03","open":22050,"high":22600,"low":21600,"close":22450,"volume":5386,"rsi_14":39.62,"sma_20":23270.0,"sma_60":27144.17,"sma_120":25995.42},{"date":"2026-07-06","open":22050,"high":22850,"low":22050,"close":22650,"volume":2619,"rsi_14":31.03,"sma_20":23317.5,"sma_60":27026.67,"sma_120":26003.75},{"date":"2026-07-07","open":22400,"high":22500,"low":21800,"close":22200,"volume":4107,"rsi_14":32.0,"sma_20":23300.0,"sma_60":26844.17,"sma_120":25996.25},{"date":"2026-07-08","open":21450,"high":22050,"low":20850,"close":21250,"volume":5497,"rsi_14":31.44,"sma_20":23197.5,"sma_60":26655.83,"sma_120":25977.92},{"date":"2026-07-09","open":21550,"high":21600,"low":20600,"close":21350,"volume":5084,"rsi_14":34.58,"sma_20":23125.0,"sma_60":26453.33,"sma_120":25963.33},{"date":"2026-07-10","open":21050,"high":23300,"low":21050,"close":22800,"volume":9628,"rsi_14":42.39,"sma_20":23050.0,"sma_60":26285.0,"sma_120":25957.92},{"date":"2026-07-13","open":22800,"high":23100,"low":21900,"close":22200,"volume":6260,"rsi_14":55.08,"sma_20":22900.0,"sma_60":26096.67,"sma_120":25954.58},{"date":"2026-07-14","open":22200,"high":22200,"low":21250,"close":22200,"volume":2630,"rsi_14":52.27,"sma_20":22657.5,"sma_60":25903.33,"sma_120":25951.25},{"date":"2026-07-15","open":22200,"high":23050,"low":21900,"close":22350,"volume":6574,"rsi_14":54.6,"sma_20":22462.5,"sma_60":25744.17,"sma_120":25955.0},{"date":"2026-07-16","open":22250,"high":22250,"low":20950,"close":21550,"volume":5463,"rsi_14":55.23,"sma_20":22265.0,"sma_60":25567.5,"sma_120":25955.42},{"date":"2026-07-20","open":21650,"high":21650,"low":20800,"close":21100,"volume":4804,"rsi_14":40.69,"sma_20":22087.5,"sma_60":25380.83,"sma_120":25947.08},{"date":"2026-07-21","open":21050,"high":21550,"low":21000,"close":21250,"volume":1600,"rsi_14":42.76,"sma_20":21917.5,"sma_60":25185.83,"sma_120":25943.33},{"date":"2026-07-22","open":21550,"high":22600,"low":21550,"close":22000,"volume":3939,"rsi_14":43.54,"sma_20":21955.0,"sma_60":25016.67,"sma_120":25946.25},{"date":"2026-07-23","open":22550,"high":23850,"low":22050,"close":23450,"volume":4997,"rsi_14":58.86,"sma_20":22037.5,"sma_60":24866.67,"sma_120":25960.83},{"date":"2026-07-24","open":23500,"high":23500,"low":22500,"close":22650,"volume":2020,"rsi_14":51.2,"sma_20":22092.5,"sma_60":24705.83,"sma_120":25964.58},{"date":"2026-07-27","open":23050,"high":23300,"low":22650,"close":23150,"volume":3269,"rsi_14":52.91,"sma_20":22217.5,"sma_60":24560.0,"sma_120":25970.83},{"date":"2026-07-28","open":23100,"high":23100,"low":21400,"close":21950,"volume":7079,"rsi_14":48.66,"sma_20":22192.5,"sma_60":24396.67,"sma_120":25967.5},{"date":"2026-07-29","open":23000,"high":23000,"low":19900,"close":20600,"volume":23206,"rsi_14":46.67,"sma_20":22107.5,"sma_60":24208.33,"sma_120":25956.67},{"date":"2026-07-30","open":21500,"high":21500,"low":20650,"close":20650,"volume":3838,"rsi_14":46.39,"sma_20":21992.5,"sma_60":24040.83,"sma_120":25942.08},{"date":"2026-07-31","open":21600,"high":22200,"low":21050,"close":21950,"volume":4926,"rsi_14":45.55,"sma_20":21987.5,"sma_60":23915.83,"sma_120":25939.58},{"date":"2026-08-03","open":22000,"high":23100,"low":21950,"close":22600,"volume":6873,"rsi_14":52.08,"sma_20":21995.0,"sma_60":23790.0,"sma_120":25935.83},{"date":"2026-08-04","open":22000,"high":23900,"low":21950,"close":23700,"volume":7633,"rsi_14":57.01,"sma_20":22047.5,"sma_60":23655.83,"sma_120":25940.83},{"date":"2026-08-05","open":23600,"high":24250,"low":23000,"close":24000,"volume":4935,"rsi_14":57.6,"sma_20":22137.5,"sma_60":23545.83,"sma_120":25946.67},{"date":"2026-08-06","open":24050,"high":24150,"low":23050,"close":23700,"volume":2727,"rsi_14":60.39,"sma_20":22260.0,"sma_60":23449.17,"sma_120":25954.17},{"date":"2026-08-07","open":23600,"high":24000,"low":23450,"close":23600,"volume":1606,"rsi_14":62.5,"sma_20":22372.5,"sma_60":23376.67,"sma_120":25949.17},{"date":"2026-08-10","open":23750,"high":24050,"low":23700,"close":24000,"volume":2189,"rsi_14":63.41,"sma_20":22432.5,"sma_60":23326.67,"sma_120":25944.58},{"date":"2026-08-11","open":23950,"high":24700,"low":23950,"close":24350,"volume":2595,"rsi_14":61.93,"sma_20":22540.0,"sma_60":23279.17,"sma_120":25937.92},{"date":"2026-08-12","open":24450,"high":24950,"low":24400,"close":24900,"volume":4865,"rsi_14":58.1,"sma_20":22675.0,"sma_60":23253.33,"sma_120":25937.92},{"date":"2026-08-13","open":25000,"high":25600,"low":24800,"close":25100,"volume":5304,"rsi_14":64.67,"sma_20":22812.5,"sma_60":23241.67,"sma_120":25936.67},{"date":"2026-08-14","open":25100,"high":25800,"low":24700,"close":25050,"volume":4339,"rsi_14":62.03,"sma_20":22987.5,"sma_60":23241.67,"sma_120":25930.83},{"date":"2026-08-18","open":25550,"high":25550,"low":24650,"close":24750,"volume":3010,"rsi_14":70.0,"sma_20":23170.0,"sma_60":23251.67,"sma_120":25920.42},{"date":"2026-08-19","open":24750,"high":25450,"low":23800,"close":25150,"volume":3796,"rsi_14":87.6,"sma_20":23365.0,"sma_60":23244.17,"sma_120":25912.08},{"date":"2026-08-20","open":25450,"high":25550,"low":24550,"close":25200,"volume":4540,"rsi_14":87.6,"sma_20":23525.0,"sma_60":23217.5,"sma_120":25902.5},{"date":"2026-08-21","open":25200,"high":25300,"low":24450,"close":24700,"volume":4170,"rsi_14":76.19,"sma_20":23587.5,"sma_60":23190.0,"sma_120":25884.17},{"date":"2026-08-24","open":24700,"high":24800,"low":24000,"close":24650,"volume":1550,"rsi_14":72.04,"sma_20":23687.5,"sma_60":23184.17,"sma_120":25864.17},{"date":"2026-08-25","open":24700,"high":25100,"low":24550,"close":24850,"volume":3683,"rsi_14":65.33,"sma_20":23772.5,"sma_60":23183.33,"sma_120":25856.67},{"date":"2026-08-26","open":24800,"high":25650,"low":24800,"close":25400,"volume":3250,"rsi_14":67.5,"sma_20":23945.0,"sma_60":23189.17,"sma_120":25862.08},{"date":"2026-08-27","open":25600,"high":26050,"low":25400,"close":25750,"volume":5452,"rsi_14":75.31,"sma_20":24202.5,"sma_60":23221.67,"sma_120":25892.5},{"date":"2026-08-28","open":25750,"high":26000,"low":24500,"close":25000,"volume":2144,"rsi_14":64.89,"sma_20":24420.0,"sma_60":23252.5,"sma_120":25904.58},{"date":"2026-08-31","open":25700,"high":25700,"low":24200,"close":24400,"volume":2014,"rsi_14":54.08,"sma_20":24542.5,"sma_60":23271.67,"sma_120":25908.33},{"date":"2026-09-01","open":24400,"high":24850,"low":24150,"close":24600,"volume":1043,"rsi_14":52.63,"sma_20":24642.5,"sma_60":23302.5,"sma_120":25921.25},{"date":"2026-09-02","open":24650,"high":24650,"low":24050,"close":24400,"volume":3914,"rsi_14":44.32,"sma_20":24677.5,"sma_60":23347.5,"sma_120":25927.5},{"date":"2026-09-03","open":24400,"high":25850,"low":24250,"close":24700,"volume":5774,"rsi_14":45.56,"sma_20":24712.5,"sma_60":23383.33,"sma_120":25927.92},{"date":"2026-09-04","open":25000,"high":25000,"low":24700,"close":24800,"volume":1295,"rsi_14":47.25,"sma_20":24767.5,"sma_60":23408.33,"sma_120":25930.42},{"date":"2026-09-07","open":25000,"high":25500,"low":24300,"close":25300,"volume":7153,"rsi_14":55.79,"sma_20":24852.5,"sma_60":23450.0,"sma_120":25933.33},{"date":"2026-09-08","open":25300,"high":26150,"low":25300,"close":25600,"volume":15857,"rsi_14":54.84,"sma_20":24932.5,"sma_60":23471.67,"sma_120":25942.08},{"date":"2026-09-09","open":25650,"high":26150,"low":25350,"close":25950,"volume":8841,"rsi_14":57.58,"sma_20":25012.5,"sma_60":23484.17,"sma_120":25953.33},{"date":"2026-09-10","open":25800,"high":26400,"low":25200,"close":26200,"volume":4816,"rsi_14":65.96,"sma_20":25077.5,"sma_60":23470.0,"sma_120":25955.0},{"date":"2026-09-11","open":26200,"high":27200,"low":25900,"close":26900,"volume":6563,"rsi_14":71.03,"sma_20":25167.5,"sma_60":23480.83,"sma_120":25962.5},{"date":"2026-09-14","open":26900,"high":26900,"low":26000,"close":26600,"volume":9028,"rsi_14":66.06,"sma_20":25245.0,"sma_60":23499.17,"sma_120":25927.5},{"date":"2026-09-15","open":26450,"high":28050,"low":25550,"close":27400,"volume":17642,"rsi_14":67.54,"sma_20":25377.5,"sma_60":23545.0,"sma_120":25908.33},{"date":"2026-09-16","open":27400,"high":27700,"low":27000,"close":27300,"volume":9788,"rsi_14":64.22,"sma_20":25485.0,"sma_60":23589.17,"sma_120":25910.0},{"date":"2026-09-17","open":27150,"high":27850,"low":27000,"close":27150,"volume":5081,"rsi_14":72.16,"sma_20":25582.5,"sma_60":23687.5,"sma_120":25892.92},{"date":"2026-09-18","open":27000,"high":27700,"low":27000,"close":27350,"volume":5191,"rsi_14":83.15,"sma_20":25715.0,"sma_60":23780.0,"sma_120":25882.5},{"date":"2026-09-21","open":27300,"high":27500,"low":26500,"close":26750,"volume":6330,"rsi_14":72.16,"sma_20":25820.0,"sma_60":23866.67,"sma_120":25867.5},{"date":"2026-09-22","open":27100,"high":27350,"low":25850,"close":27350,"volume":3271,"rsi_14":78.1,"sma_20":25945.0,"sma_60":23978.33,"sma_120":25852.08},{"date":"2026-09-23","open":27050,"high":27900,"low":26500,"close":27450,"volume":4288,"rsi_14":77.23,"sma_20":26047.5,"sma_60":24061.67,"sma_120":25847.08},{"date":"2026-09-28","open":27200,"high":27500,"low":26800,"close":26900,"volume":2977,"rsi_14":69.09,"sma_20":26105.0,"sma_60":24138.33,"sma_120":25825.42},{"date":"2026-09-29","open":26900,"high":26900,"low":26200,"close":26300,"volume":1998,"rsi_14":58.93,"sma_20":26170.0,"sma_60":24194.17,"sma_120":25810.0},{"date":"2026-09-30","open":27000,"high":27000,"low":26400,"close":26550,"volume":3114,"rsi_14":58.56,"sma_20":26277.5,"sma_60":24269.17,"sma_120":25776.67},{"date":"2026-10-01","open":26900,"high":26900,"low":26300,"close":26900,"volume":3094,"rsi_14":58.56,"sma_20":26392.5,"sma_60":24343.33,"sma_120":25743.75},{"date":"2026-10-02","open":26800,"high":26850,"low":26300,"close":26800,"volume":1939,"rsi_14":55.56,"sma_20":26512.5,"sma_60":24412.5,"sma_120":25719.58},{"date":"2026-10-06","open":27000,"high":27000,"low":26250,"close":26600,"volume":4932,"rsi_14":46.94,"sma_20":26607.5,"sma_60":24485.83,"sma_120":25665.0},{"date":"2026-10-07","open":26700,"high":27250,"low":26050,"close":26950,"volume":1856,"rsi_14":53.54,"sma_20":26715.0,"sma_60":24580.83,"sma_120":25618.33},{"date":"2026-10-08","open":26300,"high":26300,"low":25300,"close":25400,"volume":3413,"rsi_14":32.46,"sma_20":26720.0,"sma_60":24648.33,"sma_120":25550.83},{"date":"2026-10-12","open":25400,"high":25400,"low":23950,"close":24550,"volume":5153,"rsi_14":28.68,"sma_20":26667.5,"sma_60":24677.5,"sma_120":25481.25},{"date":"2026-10-13","open":24550,"high":24550,"low":22500,"close":23450,"volume":7992,"rsi_14":25.0,"sma_20":26542.5,"sma_60":24698.33,"sma_120":25397.5},{"date":"2026-10-14","open":24150,"high":24300,"low":23400,"close":23400,"volume":696,"rsi_14":22.76,"sma_20":26402.5,"sma_60":24718.33,"sma_120":25310.83},{"date":"2026-10-15","open":23500,"high":23500,"low":22450,"close":22950,"volume":4476,"rsi_14":23.24,"sma_20":26205.0,"sma_60":24728.33,"sma_120":25236.25},{"date":"2026-10-16","open":22950,"high":24500,"low":22600,"close":22950,"volume":2733,"rsi_14":16.15,"sma_20":26022.5,"sma_60":24751.67,"sma_120":25159.58},{"date":"2026-10-19","open":22950,"high":24000,"low":22950,"close":23200,"volume":2907,"rsi_14":18.05,"sma_20":25812.5,"sma_60":24786.67,"sma_120":25083.75},{"date":"2026-10-20","open":23600,"high":24000,"low":22850,"close":23000,"volume":1411,"rsi_14":19.05,"sma_20":25597.5,"sma_60":24815.83,"sma_120":25000.83},{"date":"2026-10-21","open":22900,"high":23600,"low":22500,"close":22800,"volume":977,"rsi_14":20.34,"sma_20":25380.0,"sma_60":24829.17,"sma_120":24922.92},{"date":"2026-10-22","open":22900,"high":25750,"low":22800,"close":23000,"volume":4926,"rsi_14":19.66,"sma_20":25162.5,"sma_60":24821.67,"sma_120":24844.17},{"date":"2026-10-23","open":22950,"high":23450,"low":22350,"close":22350,"volume":1782,"rsi_14":13.01,"sma_20":24942.5,"sma_60":24816.67,"sma_120":24761.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.25,"pbr":0.14,"ttm_eps":null,"close":16276.4473},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.26,"pbr":0.12,"ttm_eps":null,"close":14580.79},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.14,"pbr":0.13,"ttm_eps":null,"close":15424.8506},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.15,"pbr":0.13,"ttm_eps":null,"close":16227.5234},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.24,"pbr":0.18,"ttm_eps":null,"close":22484.5},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.14,"pbr":0.15,"ttm_eps":null,"close":18200.3574},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":0.12,"pbr":0.16,"ttm_eps":null,"close":20985.5332},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.12,"pbr":0.21,"ttm_eps":null,"close":28050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.08,"pbr":0.17,"ttm_eps":null,"close":22300.0}],"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":"DL이앤씨우","phase":"above-fold","symbol_resolved":true}