{"status":"ok","report":{"price_analysis":{"current":14200.0,"change_1d":-1.1,"change_7d":-1.8,"change_30d":-4.1,"high_30d":16870.0,"low_30d":13520.0,"position_in_range":20.0,"support":13855.0,"resistance":16535.0},"summary":"원림(005820)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 326.19억. 현재가 14,200원, 전일 대비 -1.0%, 30일 -4.1%. PER 6.1배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 336.00, 기관 순매수 374.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.1배입니다. ROE 1.1%입니다. 시가총액 326.19억. 매출 914.71억, 영업이익 48.45억.","grade":"C","comment":"PER 6.1배, ROE 1.15%","per":6.1,"pbr":0.2,"roe":1.15,"eps":2328.568236876364,"revenue":91470531133.0,"operating_income":4845433343.0,"net_income":6526846701.0,"market_cap":32618976200,"profit_margin":7.14,"roa":0.95,"operating_margin":5.3,"gross_margin":17.61,"debt_ratio":0.20951911822190372,"total_assets":195012919238.0,"total_equity":161231779060.0,"total_debt":33781140178.0,"dividend_yield":3.5195,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.5로 중립 구간입니다. MACD(-97.66)가 시그널선(-39.12)을 하회합니다(데드크로스). SMA20 14618, SMA60 14592 — 혼조세입니다. 볼린저밴드 13537~15699 (현재 위치 31%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.46875,"macd":-97.65983498737478,"macd_signal":-39.117341851752755,"sma_20":14618.0,"sma_60":14592.0,"bb_upper":15699.158637758585,"bb_lower":13536.841362241415,"atr_14":939.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -336.00, 기관 순매수 374.00. 30일 누적: 외국인 -237.00, 기관 579.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-336.0,"institutional_flow":374.0,"data":[{"date":"2026-10-23","foreign_net":-53.0,"institution_net":-136.0,"retail_net":189.0},{"date":"2026-10-22","foreign_net":-145.0,"institution_net":638.0,"retail_net":-493.0},{"date":"2026-10-21","foreign_net":-14.0,"institution_net":-10.0,"retail_net":24.0},{"date":"2026-10-20","foreign_net":-144.0,"institution_net":4.0,"retail_net":140.0},{"date":"2026-10-19","foreign_net":20.0,"institution_net":-122.0,"retail_net":102.0},{"date":"2026-10-16","foreign_net":-209.0,"institution_net":149.0,"retail_net":60.0},{"date":"2026-10-15","foreign_net":107.0,"institution_net":-290.0,"retail_net":183.0},{"date":"2026-10-14","foreign_net":173.0,"institution_net":369.0,"retail_net":-542.0},{"date":"2026-10-13","foreign_net":32.0,"institution_net":106.0,"retail_net":-138.0},{"date":"2026-10-12","foreign_net":-146.0,"institution_net":-72.0,"retail_net":218.0},{"date":"2026-10-08","foreign_net":-19.0,"institution_net":64.0,"retail_net":-45.0},{"date":"2026-10-07","foreign_net":112.0,"institution_net":5.0,"retail_net":-117.0},{"date":"2026-10-06","foreign_net":-149.0,"institution_net":-1.0,"retail_net":150.0},{"date":"2026-10-02","foreign_net":-7.0,"institution_net":-52.0,"retail_net":59.0},{"date":"2026-10-01","foreign_net":166.0,"institution_net":49.0,"retail_net":-215.0},{"date":"2026-09-30","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-09-29","foreign_net":-256.0,"institution_net":-66.0,"retail_net":322.0},{"date":"2026-09-28","foreign_net":-269.0,"institution_net":-56.0,"retail_net":325.0},{"date":"2026-09-23","foreign_net":-297.0,"institution_net":45.0,"retail_net":252.0},{"date":"2026-09-22","foreign_net":-273.0,"institution_net":53.0,"retail_net":220.0},{"date":"2026-09-21","foreign_net":159.0,"institution_net":1.0,"retail_net":-160.0},{"date":"2026-09-18","foreign_net":-26.0,"institution_net":-117.0,"retail_net":143.0},{"date":"2026-09-17","foreign_net":-78.0,"institution_net":91.0,"retail_net":-13.0},{"date":"2026-09-16","foreign_net":59.0,"institution_net":25.0,"retail_net":-84.0},{"date":"2026-09-15","foreign_net":-27.0,"institution_net":-41.0,"retail_net":68.0},{"date":"2026-09-14","foreign_net":687.0,"institution_net":44.0,"retail_net":-731.0},{"date":"2026-09-11","foreign_net":406.0,"institution_net":5.0,"retail_net":-411.0},{"date":"2026-09-10","foreign_net":-61.0,"institution_net":-4.0,"retail_net":65.0},{"date":"2026-09-09","foreign_net":-64.0,"institution_net":-9.0,"retail_net":73.0},{"date":"2026-09-08","foreign_net":87.0,"institution_net":-93.0,"retail_net":6.0}],"periods":{"d1":{"foreign_net":-53.0,"institution_net":-136.0,"retail_net":189.0},"d3":{"foreign_net":-212.0,"institution_net":492.0,"retail_net":-280.0},"d7":{"foreign_net":-438.0,"institution_net":233.0,"retail_net":205.0},"d14":{"foreign_net":-442.0,"institution_net":652.0,"retail_net":-210.0},"d30":{"foreign_net":-237.0,"institution_net":579.0,"retail_net":-342.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.1x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +7.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.3,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":-35.6,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.5,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.1,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 3.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.72,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":60.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.22,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.1x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +7.3%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"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":17.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.1,"current_pbr":0.2,"per_5y_high":15.3,"per_5y_low":3.5,"per_5y_avg":7.81,"per_percentile":44.4,"pbr_5y_high":0.24,"pbr_5y_low":0.18,"pbr_5y_avg":0.21,"pbr_percentile":44.4,"per_5y_median":8.22,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":3.5,"pbr":0.24},{"quarter":"2024-Q3","per":3.9,"pbr":0.23},{"quarter":"2024-Q4","per":5.8,"pbr":0.18},{"quarter":"2025-Q1","per":10.01,"pbr":0.19},{"quarter":"2025-Q2","per":15.3,"pbr":0.23},{"quarter":"2025-Q3","per":8.22,"pbr":0.2},{"quarter":"2025-Q4","per":9.15,"pbr":0.22},{"quarter":"2026-Q1","per":8.57,"pbr":0.22},{"quarter":"2026-Q2","per":5.8,"pbr":0.19},{"quarter":"현재","per":6.1,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16155.6729,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15245.627,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12204.0986,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":12620.5869,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15875.0137,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13598.8525,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13500.0,"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":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.5,"eps":4615.09,"close":16155.67,"source":"reported"},{"date":"2024-07","per":3.31,"eps":4615.09,"close":15264.39,"source":"reported"},{"date":"2024-08","per":3.29,"eps":4615.09,"close":15198.72,"source":"reported"},{"date":"2024-09","per":3.9,"eps":3911.13,"close":15245.63,"source":"reported"},{"date":"2024-10","per":3.72,"eps":3911.13,"close":14541.98,"source":"reported"},{"date":"2024-11","per":3.34,"eps":3911.13,"close":13069.02,"source":"reported"},{"date":"2024-12","per":5.8,"eps":2105.28,"close":12204.1,"source":"reported"},{"date":"2025-01","per":6.67,"eps":2105.28,"close":14044.4,"source":"reported"},{"date":"2025-02","per":6.34,"eps":2105.28,"close":13337.34,"source":"reported"},{"date":"2025-03","per":10.01,"eps":1260.5796,"close":12620.59,"source":"reported"},{"date":"2025-04","per":10.85,"eps":1260.5796,"close":13676.34,"source":"reported"},{"date":"2025-05","per":11.36,"eps":1260.5796,"close":14315.6,"source":"reported"},{"date":"2025-06","per":15.3,"eps":1037.4003,"close":15875.01,"source":"reported"},{"date":"2025-07","per":14.43,"eps":1037.4003,"close":14964.55,"source":"reported"},{"date":"2025-08","per":13.63,"eps":1037.4003,"close":14141.26,"source":"reported"},{"date":"2025-09","per":8.22,"eps":1655.2682,"close":13598.85,"source":"reported"},{"date":"2025-10","per":8.29,"eps":1655.2682,"close":13715.08,"source":"reported"},{"date":"2025-11","per":8.79,"eps":1655.2682,"close":14557.75,"source":"reported"},{"date":"2025-12","per":9.15,"eps":1627.9985,"close":14900.0,"source":"reported"},{"date":"2026-01","per":8.89,"eps":1627.9985,"close":14480.0,"source":"reported"},{"date":"2026-02","per":10.38,"eps":1627.9985,"close":16900.0,"source":"reported"},{"date":"2026-03","per":8.57,"eps":1751.7989,"close":15010.0,"source":"reported"},{"date":"2026-04","per":9.92,"eps":1751.7989,"close":17370.0,"source":"reported"},{"date":"2026-05","per":8.29,"eps":1751.7989,"close":14530.0,"source":"reported"},{"date":"2026-06","per":5.8,"eps":2328.5682,"close":13500.0,"source":"reported"},{"date":"2026-07","per":5.61,"eps":2328.5682,"close":13070.0,"source":"reported"},{"date":"2026-08","per":6.63,"eps":2328.5682,"close":15430.0,"source":"reported"},{"date":"2026-09","per":6.31,"eps":2328.5682,"close":14700.0,"source":"reported"},{"date":"2026-10","per":5.89,"eps":2328.5682,"close":13720.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.8,"std":3.28,"upper_1sd":11.08,"lower_1sd":4.52,"current":5.89,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.5195,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 21%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.52,"summary":"배당수익률 3.52%","metrics":[{"name":"배당수익률","value":3.52,"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":"6.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:17.136235+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011534166234734345,"dividend_yield":null,"eps":702.0,"revenue":22256476931.0,"operating_income":788799405.0,"net_income":1859674142.0,"market_cap":null,"profit_margin":0.0835565371718714,"operating_margin":0.035441341747189034,"roa":0.009536158677417644,"gross_margin":0.17611666325951092,"total_equity":161231779060.0,"total_assets":195012919238.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.007673146835413777,"dividend_yield":null,"eps":530.8,"revenue":20742490625.0,"operating_income":1224030650.0,"net_income":1219758632.0,"market_cap":null,"profit_margin":0.05880482985634711,"operating_margin":0.05901078477647859,"roa":0.006294584578711629,"gross_margin":0.21490277221711412,"total_equity":158964588866.0,"total_assets":193779051937.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01055442105466675,"dividend_yield":null,"eps":532.2302864828054,"revenue":27499142507.0,"operating_income":1407422892.0,"net_income":1679681798.0,"market_cap":null,"profit_margin":0.0610812427177477,"operating_margin":0.05118061014599767,"roa":0.008844710717374773,"gross_margin":0.2198999020955181,"total_equity":159144854019.0,"total_assets":189908053714.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011228991061926662,"dividend_yield":null,"eps":563.5379503935586,"revenue":20972421070.0,"operating_income":1425180396.0,"net_income":1767732129.0,"market_cap":null,"profit_margin":0.08428841491880269,"operating_margin":0.06795497721713442,"roa":0.00945182066910821,"gross_margin":0.22418800787504883,"total_equity":157425731239.0,"total_assets":187025567971.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.002527326372826125,"dividend_yield":null,"eps":125.23065564301302,"revenue":20260622718.0,"operating_income":35147876.0,"net_income":393370178.0,"market_cap":null,"profit_margin":0.019415502843874635,"operating_margin":0.001734787547708187,"roa":0.002123718652109522,"gross_margin":0.16139551106170497,"total_equity":155646766571.0,"total_assets":185227067441.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008643114766762683,"dividend_yield":null,"eps":406.9996308397923,"revenue":20949701142.0,"operating_income":1557802100.0,"net_income":1340055975.0,"market_cap":null,"profit_margin":0.06396539816567852,"operating_margin":0.0743591562209408,"roa":0.0071281313907985405,"gross_margin":0.2359955124652441,"total_equity":155043177276.0,"total_assets":187995408829.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008291506066595051,"dividend_yield":null,"eps":559.5,"revenue":23283299880.0,"operating_income":328172924.0,"net_income":1285709067.0,"market_cap":null,"profit_margin":0.0552202253815579,"operating_margin":0.01409477718757106,"roa":0.006949623115376186,"gross_margin":0.1580406707367461,"total_equity":155063393390.0,"total_assets":185004142765.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0008113933292645685,"dividend_yield":null,"eps":-54.33,"revenue":18777988713.0,"operating_income":180113719.0,"net_income":-124841398.0,"market_cap":null,"profit_margin":-0.006648283791627392,"operating_margin":0.009591747111622625,"roa":-0.0006840080253412686,"gross_margin":0.17328241190960608,"total_equity":153860518071.0,"total_assets":182514522308.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0051975657436490515,"dividend_yield":null,"eps":348.41,"revenue":19861221607.0,"operating_income":554405526.0,"net_income":800635710.0,"market_cap":null,"profit_margin":0.04031150378573992,"operating_margin":0.02791396908861851,"roa":0.004410131807328546,"gross_margin":0.19152974224200248,"total_equity":154040516174.0,"total_assets":181544621562.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018741257708638374,"dividend_yield":null,"eps":1251.7,"revenue":20464082401.0,"operating_income":670819915.0,"net_income":2876375226.0,"market_cap":null,"profit_margin":0.14055725390645626,"operating_margin":0.032780356424249917,"roa":0.016105370579125627,"gross_margin":0.2086003249669968,"total_equity":153478238799.0,"total_assets":178597270511.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.035779420494529236,"dividend_yield":null,"eps":2365.35,"revenue":25944114607.0,"operating_income":2912961917.0,"net_income":5435508727.0,"market_cap":null,"profit_margin":0.20950835321755176,"operating_margin":0.11227833214296902,"roa":0.03106546789493225,"gross_margin":0.25380054839965116,"total_equity":151917181773.0,"total_assets":174969478824.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010150180855702863,"dividend_yield":null,"eps":649.63,"revenue":18880613315.0,"operating_income":-186851441.0,"net_income":1492828258.0,"market_cap":null,"profit_margin":0.07906672485125253,"operating_margin":-0.009896470939932494,"roa":0.008728860119807206,"gross_margin":0.14533990396487287,"total_equity":147074055056.0,"total_assets":171022130898.0}],"current_price":14200.0,"change_pct":-1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":22458.0},{"date":"2017-01-11","close":22650.0},{"date":"2017-01-12","close":23368.0},{"date":"2017-01-13","close":23751.0},{"date":"2017-01-16","close":23655.0},{"date":"2017-01-17","close":23991.0},{"date":"2017-01-18","close":23943.0},{"date":"2017-01-19","close":23943.0},{"date":"2017-01-20","close":23847.0},{"date":"2017-01-23","close":25379.0},{"date":"2017-01-24","close":24996.0},{"date":"2017-01-25","close":24613.0},{"date":"2017-01-26","close":25092.0},{"date":"2017-01-31","close":24900.0},{"date":"2017-02-01","close":24709.0},{"date":"2017-02-02","close":24326.0},{"date":"2017-02-03","close":24422.0},{"date":"2017-02-06","close":24039.0},{"date":"2017-02-07","close":23943.0},{"date":"2017-02-08","close":23177.0},{"date":"2017-02-09","close":23081.0},{"date":"2017-02-10","close":23799.0},{"date":"2017-02-13","close":23943.0},{"date":"2017-02-14","close":24422.0},{"date":"2017-02-15","close":24709.0},{"date":"2017-02-16","close":25092.0},{"date":"2017-02-17","close":24709.0},{"date":"2017-02-20","close":23943.0},{"date":"2017-02-21","close":24182.0},{"date":"2017-02-22","close":23943.0},{"date":"2017-02-23","close":23799.0},{"date":"2017-02-24","close":23943.0},{"date":"2017-02-27","close":23847.0},{"date":"2017-02-28","close":23943.0},{"date":"2017-03-02","close":23751.0},{"date":"2017-03-03","close":24422.0},{"date":"2017-03-06","close":24422.0},{"date":"2017-03-07","close":23943.0},{"date":"2017-03-08","close":23895.0},{"date":"2017-03-09","close":24517.0},{"date":"2017-03-10","close":24134.0},{"date":"2017-03-13","close":23751.0},{"date":"2017-03-14","close":23751.0},{"date":"2017-03-15","close":23847.0},{"date":"2017-03-16","close":24470.0},{"date":"2017-03-17","close":23991.0},{"date":"2017-03-20","close":24230.0},{"date":"2017-03-21","close":23608.0},{"date":"2017-03-22","close":23177.0},{"date":"2017-03-23","close":23560.0},{"date":"2017-03-24","close":23368.0},{"date":"2017-03-27","close":23225.0},{"date":"2017-03-28","close":23225.0},{"date":"2017-03-29","close":23129.0},{"date":"2017-03-30","close":23560.0},{"date":"2017-03-31","close":23560.0},{"date":"2017-04-03","close":23033.0},{"date":"2017-04-04","close":22794.0},{"date":"2017-04-05","close":22889.0},{"date":"2017-04-06","close":22889.0},{"date":"2017-04-07","close":22985.0},{"date":"2017-04-10","close":22794.0},{"date":"2017-04-11","close":22698.0},{"date":"2017-04-12","close":22794.0},{"date":"2017-04-13","close":23081.0},{"date":"2017-04-14","close":22650.0},{"date":"2017-04-17","close":22985.0},{"date":"2017-04-18","close":22937.0},{"date":"2017-04-19","close":22841.0},{"date":"2017-04-20","close":22889.0},{"date":"2017-04-21","close":22985.0},{"date":"2017-04-24","close":23081.0},{"date":"2017-04-25","close":23033.0},{"date":"2017-04-26","close":23081.0},{"date":"2017-04-27","close":23177.0},{"date":"2017-04-28","close":23703.0},{"date":"2017-05-02","close":23703.0},{"date":"2017-05-04","close":23847.0},{"date":"2017-05-08","close":24039.0},{"date":"2017-05-10","close":23512.0},{"date":"2017-05-11","close":23895.0},{"date":"2017-05-12","close":23751.0},{"date":"2017-05-15","close":23943.0},{"date":"2017-05-16","close":23608.0},{"date":"2017-05-17","close":23943.0},{"date":"2017-05-18","close":23943.0},{"date":"2017-05-19","close":24134.0},{"date":"2017-05-22","close":24039.0},{"date":"2017-05-23","close":23847.0},{"date":"2017-05-24","close":23512.0},{"date":"2017-05-25","close":23895.0},{"date":"2017-05-26","close":23895.0},{"date":"2017-05-29","close":23991.0},{"date":"2017-05-30","close":23943.0},{"date":"2017-05-31","close":24134.0},{"date":"2017-06-01","close":23751.0},{"date":"2017-06-02","close":23847.0},{"date":"2017-06-05","close":23991.0},{"date":"2017-06-07","close":24326.0},{"date":"2017-06-08","close":24230.0},{"date":"2017-06-09","close":24470.0},{"date":"2017-06-12","close":24086.0},{"date":"2017-06-13","close":24422.0},{"date":"2017-06-14","close":24086.0},{"date":"2017-06-15","close":24230.0},{"date":"2017-06-16","close":23560.0},{"date":"2017-06-19","close":23751.0},{"date":"2017-06-20","close":23608.0},{"date":"2017-06-21","close":23416.0},{"date":"2017-06-22","close":23177.0},{"date":"2017-06-23","close":23847.0},{"date":"2017-06-26","close":23847.0},{"date":"2017-06-27","close":23847.0},{"date":"2017-06-28","close":23847.0},{"date":"2017-06-29","close":24278.0},{"date":"2017-06-30","close":24374.0},{"date":"2017-07-03","close":24278.0},{"date":"2017-07-04","close":23751.0},{"date":"2017-07-05","close":23847.0},{"date":"2017-07-06","close":23943.0},{"date":"2017-07-07","close":23943.0},{"date":"2017-07-10","close":23847.0},{"date":"2017-07-11","close":24086.0},{"date":"2017-07-12","close":23847.0},{"date":"2017-07-13","close":23512.0},{"date":"2017-07-14","close":23560.0},{"date":"2017-07-17","close":23464.0},{"date":"2017-07-18","close":23608.0},{"date":"2017-07-19","close":23751.0},{"date":"2017-07-20","close":23655.0},{"date":"2017-07-21","close":23560.0},{"date":"2017-07-24","close":23655.0},{"date":"2017-07-25","close":23560.0},{"date":"2017-07-26","close":23560.0},{"date":"2017-07-27","close":23799.0},{"date":"2017-07-28","close":23703.0},{"date":"2017-07-31","close":23799.0},{"date":"2017-08-01","close":24039.0},{"date":"2017-08-02","close":24182.0},{"date":"2017-08-03","close":23703.0},{"date":"2017-08-04","close":23655.0},{"date":"2017-08-07","close":23655.0},{"date":"2017-08-08","close":23703.0},{"date":"2017-08-09","close":23943.0},{"date":"2017-08-10","close":23943.0},{"date":"2017-08-11","close":23464.0},{"date":"2017-08-14","close":23512.0},{"date":"2017-08-16","close":22746.0},{"date":"2017-08-17","close":22746.0},{"date":"2017-08-18","close":22841.0},{"date":"2017-08-21","close":22889.0},{"date":"2017-08-22","close":22889.0},{"date":"2017-08-23","close":22889.0},{"date":"2017-08-24","close":22698.0},{"date":"2017-08-25","close":22746.0},{"date":"2017-08-28","close":22746.0},{"date":"2017-08-29","close":22889.0},{"date":"2017-08-30","close":22794.0},{"date":"2017-08-31","close":22506.0},{"date":"2017-09-01","close":22746.0},{"date":"2017-09-04","close":22506.0},{"date":"2017-09-05","close":22267.0},{"date":"2017-09-06","close":22363.0},{"date":"2017-09-07","close":22554.0},{"date":"2017-09-08","close":22506.0},{"date":"2017-09-11","close":22363.0},{"date":"2017-09-12","close":22506.0},{"date":"2017-09-13","close":22506.0},{"date":"2017-09-14","close":22602.0},{"date":"2017-09-15","close":22267.0},{"date":"2017-09-18","close":22363.0},{"date":"2017-09-19","close":22363.0},{"date":"2017-09-20","close":22075.0},{"date":"2017-09-21","close":22171.0},{"date":"2017-09-22","close":21213.0},{"date":"2017-09-25","close":20926.0},{"date":"2017-09-26","close":21118.0},{"date":"2017-09-27","close":21836.0},{"date":"2017-09-28","close":21884.0},{"date":"2017-09-29","close":21309.0},{"date":"2017-10-10","close":22506.0},{"date":"2017-10-11","close":22458.0},{"date":"2017-10-12","close":22458.0},{"date":"2017-10-13","close":22363.0},{"date":"2017-10-16","close":22219.0},{"date":"2017-10-17","close":21788.0},{"date":"2017-10-18","close":22219.0},{"date":"2017-10-19","close":22123.0},{"date":"2017-10-20","close":21788.0},{"date":"2017-10-23","close":22458.0},{"date":"2017-10-24","close":22171.0},{"date":"2017-10-25","close":22219.0},{"date":"2017-10-26","close":22363.0},{"date":"2017-10-27","close":22650.0},{"date":"2017-10-30","close":22650.0},{"date":"2017-10-31","close":22650.0},{"date":"2017-11-01","close":22841.0},{"date":"2017-11-02","close":22602.0},{"date":"2017-11-03","close":22554.0},{"date":"2017-11-06","close":22650.0},{"date":"2017-11-07","close":22554.0},{"date":"2017-11-08","close":22698.0},{"date":"2017-11-09","close":22698.0},{"date":"2017-11-10","close":23081.0},{"date":"2017-11-13","close":23368.0},{"date":"2017-11-14","close":22841.0},{"date":"2017-11-15","close":23177.0},{"date":"2017-11-16","close":23272.0},{"date":"2017-11-17","close":22985.0},{"date":"2017-11-20","close":22985.0},{"date":"2017-11-21","close":23033.0},{"date":"2017-11-22","close":23225.0},{"date":"2017-11-23","close":23225.0},{"date":"2017-11-24","close":23225.0},{"date":"2017-11-27","close":22985.0},{"date":"2017-11-28","close":22985.0},{"date":"2017-11-29","close":22937.0},{"date":"2017-11-30","close":22985.0},{"date":"2017-12-01","close":22985.0},{"date":"2017-12-04","close":22985.0},{"date":"2017-12-05","close":22985.0},{"date":"2017-12-06","close":22889.0},{"date":"2017-12-07","close":22794.0},{"date":"2017-12-08","close":22889.0},{"date":"2017-12-11","close":22410.0},{"date":"2017-12-12","close":22602.0},{"date":"2017-12-13","close":22889.0},{"date":"2017-12-14","close":23033.0},{"date":"2017-12-15","close":22841.0},{"date":"2017-12-18","close":23225.0},{"date":"2017-12-19","close":22937.0},{"date":"2017-12-20","close":22937.0},{"date":"2017-12-21","close":22937.0},{"date":"2017-12-22","close":22602.0},{"date":"2017-12-26","close":22506.0},{"date":"2017-12-27","close":22458.0},{"date":"2017-12-28","close":22171.0},{"date":"2018-01-02","close":18823.1484},{"date":"2018-01-03","close":18620.75},{"date":"2018-01-04","close":18661.2285},{"date":"2018-01-05","close":18499.3086},{"date":"2018-01-08","close":18256.4297},{"date":"2018-01-09","close":18256.4297},{"date":"2018-01-10","close":18134.9902},{"date":"2018-01-11","close":18256.4297},{"date":"2018-01-12","close":19673.2266},{"date":"2018-01-15","close":19430.3438},{"date":"2018-01-16","close":19308.9062},{"date":"2018-01-17","close":19268.4277},{"date":"2018-01-18","close":19308.9062},{"date":"2018-01-19","close":19268.4277},{"date":"2018-01-22","close":19187.4648},{"date":"2018-01-23","close":19349.3848},{"date":"2018-01-24","close":19308.9062},{"date":"2018-01-25","close":19308.9062},{"date":"2018-01-26","close":19470.8242},{"date":"2018-01-29","close":19511.3047},{"date":"2018-01-30","close":19511.3047},{"date":"2018-01-31","close":19430.3438},{"date":"2018-02-01","close":19754.1875},{"date":"2018-02-02","close":20968.582},{"date":"2018-02-05","close":20118.5039},{"date":"2018-02-06","close":20563.7832},{"date":"2018-02-07","close":20685.2227},{"date":"2018-02-08","close":20847.1406},{"date":"2018-02-09","close":19916.1055},{"date":"2018-02-12","close":19187.4648},{"date":"2018-02-13","close":19308.9062},{"date":"2018-02-14","close":19389.8633},{"date":"2018-02-19","close":19308.9062},{"date":"2018-02-20","close":19227.9492},{"date":"2018-02-21","close":19389.8633},{"date":"2018-02-22","close":19066.0273},{"date":"2018-02-23","close":19349.3848},{"date":"2018-02-26","close":19430.3438},{"date":"2018-02-27","close":19308.9062},{"date":"2018-02-28","close":19470.8242},{"date":"2018-03-02","close":19713.707},{"date":"2018-03-05","close":19632.7461},{"date":"2018-03-06","close":19754.1875},{"date":"2018-03-07","close":19673.2266},{"date":"2018-03-08","close":19592.2676},{"date":"2018-03-09","close":19066.0273},{"date":"2018-03-12","close":19268.4277},{"date":"2018-03-13","close":19268.4277},{"date":"2018-03-14","close":19268.4277},{"date":"2018-03-15","close":19956.5859},{"date":"2018-03-16","close":19511.3047},{"date":"2018-03-19","close":19713.707},{"date":"2018-03-20","close":19794.666},{"date":"2018-03-21","close":19349.3848},{"date":"2018-03-22","close":19349.3848},{"date":"2018-03-23","close":19066.0273},{"date":"2018-03-26","close":19066.0273},{"date":"2018-03-27","close":19430.3438},{"date":"2018-03-28","close":19187.4648},{"date":"2018-03-29","close":19187.4648},{"date":"2018-03-30","close":19025.5469},{"date":"2018-04-02","close":19349.3848},{"date":"2018-04-03","close":19268.4277},{"date":"2018-04-04","close":18823.1484},{"date":"2018-04-05","close":19146.9863},{"date":"2018-04-06","close":19106.5098},{"date":"2018-04-09","close":19146.9863},{"date":"2018-04-10","close":18782.666},{"date":"2018-04-11","close":19187.4648},{"date":"2018-04-12","close":19187.4648},{"date":"2018-04-13","close":19227.9492},{"date":"2018-04-16","close":18782.666},{"date":"2018-04-17","close":19308.9062},{"date":"2018-04-18","close":19713.707},{"date":"2018-04-19","close":20361.3828},{"date":"2018-04-20","close":20037.543},{"date":"2018-04-23","close":19430.3438},{"date":"2018-04-24","close":19470.8242},{"date":"2018-04-25","close":19389.8633},{"date":"2018-04-26","close":19511.3047},{"date":"2018-04-27","close":19794.666},{"date":"2018-04-30","close":19794.666},{"date":"2018-05-02","close":21616.2598},{"date":"2018-05-03","close":21413.8613},{"date":"2018-05-04","close":20806.6621},{"date":"2018-05-08","close":20442.3457},{"date":"2018-05-09","close":20847.1406},{"date":"2018-05-10","close":21009.0625},{"date":"2018-05-11","close":21292.4219},{"date":"2018-05-14","close":22547.2949},{"date":"2018-05-15","close":22425.8574},{"date":"2018-05-16","close":20928.0996},{"date":"2018-05-17","close":21130.5},{"date":"2018-05-18","close":21170.9805},{"date":"2018-05-21","close":21049.541},{"date":"2018-05-23","close":20806.6621},{"date":"2018-05-24","close":20320.9004},{"date":"2018-05-25","close":19592.2676},{"date":"2018-05-28","close":20725.7051},{"date":"2018-05-29","close":20239.9414},{"date":"2018-05-30","close":19713.707},{"date":"2018-05-31","close":19673.2266},{"date":"2018-06-01","close":19916.1055},{"date":"2018-06-04","close":19713.707},{"date":"2018-06-05","close":19713.707},{"date":"2018-06-07","close":19997.0625},{"date":"2018-06-08","close":19511.3047},{"date":"2018-06-11","close":19430.3438},{"date":"2018-06-12","close":19308.9062},{"date":"2018-06-14","close":18782.666},{"date":"2018-06-15","close":19025.5469},{"date":"2018-06-18","close":18458.8301},{"date":"2018-06-19","close":17730.1895},{"date":"2018-06-20","close":17892.1113},{"date":"2018-06-21","close":17811.1523},{"date":"2018-06-22","close":17042.0312},{"date":"2018-06-25","close":17406.3535},{"date":"2018-06-26","close":17406.3535},{"date":"2018-06-27","close":17406.3535},{"date":"2018-06-28","close":17406.3535},{"date":"2018-06-29","close":17446.832},{"date":"2018-07-02","close":16596.7559},{"date":"2018-07-03","close":16353.875},{"date":"2018-07-04","close":16920.5918},{"date":"2018-07-05","close":16272.917},{"date":"2018-07-06","close":16434.832},{"date":"2018-07-09","close":16556.2754},{"date":"2018-07-10","close":16839.6309},{"date":"2018-07-11","close":17042.0312},{"date":"2018-07-12","close":17163.4746},{"date":"2018-07-13","close":17001.5527},{"date":"2018-07-16","close":16758.6738},{"date":"2018-07-17","close":16758.6738},{"date":"2018-07-18","close":16839.6309},{"date":"2018-07-19","close":16880.1133},{"date":"2018-07-20","close":16920.5918},{"date":"2018-07-23","close":15989.5537},{"date":"2018-07-24","close":16191.9551},{"date":"2018-07-25","close":15949.0742},{"date":"2018-07-26","close":15827.6357},{"date":"2018-07-27","close":15868.1172},{"date":"2018-07-30","close":15868.1172},{"date":"2018-07-31","close":15868.1172},{"date":"2018-08-01","close":16110.9941},{"date":"2018-08-02","close":16110.9941},{"date":"2018-08-03","close":16191.9551},{"date":"2018-08-06","close":16272.917},{"date":"2018-08-07","close":16475.3125},{"date":"2018-08-08","close":16394.3535},{"date":"2018-08-09","close":16596.7559},{"date":"2018-08-10","close":16394.3535},{"date":"2018-08-13","close":16191.9551},{"date":"2018-08-14","close":16191.9551},{"date":"2018-08-16","close":16110.9941},{"date":"2018-08-17","close":16191.9551},{"date":"2018-08-20","close":16151.4766},{"date":"2018-08-21","close":15989.5537},{"date":"2018-08-22","close":15868.1172},{"date":"2018-08-23","close":15989.5537},{"date":"2018-08-24","close":15908.5967},{"date":"2018-08-27","close":15908.5967},{"date":"2018-08-28","close":15908.5967},{"date":"2018-08-29","close":15908.5967},{"date":"2018-08-30","close":15908.5967},{"date":"2018-08-31","close":15908.5967},{"date":"2018-09-03","close":15868.1172},{"date":"2018-09-04","close":16030.0342},{"date":"2018-09-05","close":16191.9551},{"date":"2018-09-06","close":16718.1934},{"date":"2018-09-07","close":17001.5527},{"date":"2018-09-10","close":17082.5117},{"date":"2018-09-11","close":17203.9551},{"date":"2018-09-12","close":17284.9121},{"date":"2018-09-13","close":17244.4336},{"date":"2018-09-14","close":17284.9121},{"date":"2018-09-17","close":17284.9121},{"date":"2018-09-18","close":17325.3945},{"date":"2018-09-19","close":17001.5527},{"date":"2018-09-20","close":16718.1934},{"date":"2018-09-21","close":17001.5527},{"date":"2018-09-27","close":17203.9551},{"date":"2018-09-28","close":17406.3535},{"date":"2018-10-01","close":17163.4746},{"date":"2018-10-02","close":16880.1133},{"date":"2018-10-04","close":16920.5918},{"date":"2018-10-05","close":16920.5918},{"date":"2018-10-08","close":17163.4746},{"date":"2018-10-10","close":17001.5527},{"date":"2018-10-11","close":16880.1133},{"date":"2018-10-12","close":16920.5918},{"date":"2018-10-15","close":16272.917},{"date":"2018-10-16","close":16718.1934},{"date":"2018-10-17","close":16799.1504},{"date":"2018-10-18","close":16394.3535},{"date":"2018-10-19","close":16515.7949},{"date":"2018-10-22","close":16515.7949},{"date":"2018-10-23","close":16191.9551},{"date":"2018-10-24","close":16353.875},{"date":"2018-10-25","close":16110.9941},{"date":"2018-10-26","close":15908.5967},{"date":"2018-10-29","close":15665.7178},{"date":"2018-10-30","close":15503.7998},{"date":"2018-10-31","close":15382.3574},{"date":"2018-11-01","close":15544.2773},{"date":"2018-11-02","close":15422.8389},{"date":"2018-11-05","close":15503.7998},{"date":"2018-11-06","close":15341.877},{"date":"2018-11-07","close":15382.3574},{"date":"2018-11-08","close":15868.1172},{"date":"2018-11-09","close":15706.1973},{"date":"2018-11-12","close":15625.2383},{"date":"2018-11-13","close":15544.2773},{"date":"2018-11-14","close":15584.7568},{"date":"2018-11-15","close":15341.877},{"date":"2018-11-16","close":15463.3184},{"date":"2018-11-19","close":14977.5576},{"date":"2018-11-20","close":14694.1973},{"date":"2018-11-21","close":14491.8008},{"date":"2018-11-22","close":14491.8008},{"date":"2018-11-23","close":14410.8408},{"date":"2018-11-26","close":14572.7588},{"date":"2018-11-27","close":14491.8008},{"date":"2018-11-28","close":14613.2402},{"date":"2018-11-29","close":14613.2402},{"date":"2018-11-30","close":14613.2402},{"date":"2018-12-03","close":14937.0771},{"date":"2018-12-04","close":14532.2803},{"date":"2018-12-05","close":14572.7588},{"date":"2018-12-06","close":14613.2402},{"date":"2018-12-07","close":14572.7588},{"date":"2018-12-10","close":14532.2803},{"date":"2018-12-11","close":14491.8008},{"date":"2018-12-12","close":14451.3213},{"date":"2018-12-13","close":14451.3213},{"date":"2018-12-14","close":15341.877},{"date":"2018-12-17","close":15503.7998},{"date":"2018-12-18","close":15382.3574},{"date":"2018-12-19","close":15949.0742},{"date":"2018-12-20","close":15989.5537},{"date":"2018-12-21","close":15949.0742},{"date":"2018-12-24","close":15706.1973},{"date":"2018-12-26","close":15746.6738},{"date":"2018-12-27","close":15625.2383},{"date":"2018-12-28","close":15098.998},{"date":"2019-01-02","close":14410.8408},{"date":"2019-01-03","close":14410.8408},{"date":"2019-01-04","close":14410.8408},{"date":"2019-01-07","close":14734.6797},{"date":"2019-01-08","close":14734.6797},{"date":"2019-01-09","close":14572.7588},{"date":"2019-01-10","close":14653.7197},{"date":"2019-01-11","close":14613.2402},{"date":"2019-01-14","close":14815.6396},{"date":"2019-01-15","close":14815.6396},{"date":"2019-01-16","close":14977.5576},{"date":"2019-01-17","close":15018.0391},{"date":"2019-01-18","close":15341.877},{"date":"2019-01-21","close":15503.7998},{"date":"2019-01-22","close":15868.1172},{"date":"2019-01-23","close":15544.2773},{"date":"2019-01-24","close":15422.8389},{"date":"2019-01-25","close":15949.0742},{"date":"2019-01-28","close":15949.0742},{"date":"2019-01-29","close":15422.8389},{"date":"2019-01-30","close":15260.918},{"date":"2019-01-31","close":15260.918},{"date":"2019-02-01","close":15503.7998},{"date":"2019-02-07","close":15058.5205},{"date":"2019-02-08","close":15098.998},{"date":"2019-02-11","close":14896.5986},{"date":"2019-02-12","close":15098.998},{"date":"2019-02-13","close":15341.877},{"date":"2019-02-14","close":15139.4766},{"date":"2019-02-15","close":15260.918},{"date":"2019-02-18","close":15220.4375},{"date":"2019-02-19","close":15220.4375},{"date":"2019-02-20","close":15382.3574},{"date":"2019-02-21","close":14734.6797},{"date":"2019-02-22","close":14451.3213},{"date":"2019-02-25","close":14451.3213},{"date":"2019-02-26","close":14532.2803},{"date":"2019-02-27","close":14815.6396},{"date":"2019-02-28","close":14653.7197},{"date":"2019-03-04","close":14856.1201},{"date":"2019-03-05","close":14653.7197},{"date":"2019-03-06","close":14694.1973},{"date":"2019-03-07","close":14734.6797},{"date":"2019-03-08","close":14694.1973},{"date":"2019-03-11","close":14613.2402},{"date":"2019-03-12","close":14896.5986},{"date":"2019-03-13","close":14572.7588},{"date":"2019-03-14","close":14856.1201},{"date":"2019-03-15","close":14775.1602},{"date":"2019-03-18","close":14775.1602},{"date":"2019-03-19","close":14775.1602},{"date":"2019-03-20","close":14653.7197},{"date":"2019-03-21","close":14694.1973},{"date":"2019-03-22","close":14775.1602},{"date":"2019-03-25","close":14491.8008},{"date":"2019-03-26","close":14451.3213},{"date":"2019-03-27","close":14572.7588},{"date":"2019-03-28","close":14613.2402},{"date":"2019-03-29","close":14451.3213},{"date":"2019-04-01","close":14491.8008},{"date":"2019-04-02","close":14329.8809},{"date":"2019-04-03","close":14532.2803},{"date":"2019-04-04","close":14532.2803},{"date":"2019-04-05","close":14694.1973},{"date":"2019-04-08","close":14775.1602},{"date":"2019-04-09","close":14694.1973},{"date":"2019-04-10","close":14775.1602},{"date":"2019-04-11","close":14775.1602},{"date":"2019-04-12","close":14775.1602},{"date":"2019-04-15","close":14694.1973},{"date":"2019-04-16","close":14734.6797},{"date":"2019-04-17","close":14815.6396},{"date":"2019-04-18","close":14572.7588},{"date":"2019-04-19","close":14937.0771},{"date":"2019-04-22","close":14734.6797},{"date":"2019-04-23","close":14856.1201},{"date":"2019-04-24","close":14653.7197},{"date":"2019-04-25","close":14653.7197},{"date":"2019-04-26","close":14815.6396},{"date":"2019-04-29","close":14572.7588},{"date":"2019-04-30","close":14694.1973},{"date":"2019-05-02","close":14856.1201},{"date":"2019-05-03","close":14896.5986},{"date":"2019-05-07","close":14613.2402},{"date":"2019-05-08","close":14653.7197},{"date":"2019-05-09","close":14572.7588},{"date":"2019-05-10","close":14370.3604},{"date":"2019-05-13","close":14370.3604},{"date":"2019-05-14","close":14451.3213},{"date":"2019-05-15","close":14653.7197},{"date":"2019-05-16","close":14775.1602},{"date":"2019-05-17","close":14856.1201},{"date":"2019-05-20","close":14896.5986},{"date":"2019-05-21","close":14856.1201},{"date":"2019-05-22","close":14856.1201},{"date":"2019-05-23","close":14572.7588},{"date":"2019-05-24","close":14572.7588},{"date":"2019-05-27","close":14370.3604},{"date":"2019-05-28","close":14775.1602},{"date":"2019-05-29","close":14572.7588},{"date":"2019-05-30","close":14856.1201},{"date":"2019-05-31","close":14410.8408},{"date":"2019-06-03","close":14410.8408},{"date":"2019-06-04","close":14653.7197},{"date":"2019-06-05","close":14856.1201},{"date":"2019-06-07","close":14896.5986},{"date":"2019-06-10","close":14896.5986},{"date":"2019-06-11","close":14694.1973},{"date":"2019-06-12","close":14815.6396},{"date":"2019-06-13","close":14653.7197},{"date":"2019-06-14","close":14613.2402},{"date":"2019-06-17","close":14734.6797},{"date":"2019-06-18","close":14694.1973},{"date":"2019-06-19","close":14613.2402},{"date":"2019-06-20","close":14775.1602},{"date":"2019-06-21","close":14694.1973},{"date":"2019-06-24","close":14775.1602},{"date":"2019-06-25","close":14775.1602},{"date":"2019-06-26","close":14694.1973},{"date":"2019-06-27","close":14694.1973},{"date":"2019-06-28","close":14775.1602},{"date":"2019-07-01","close":14815.6396},{"date":"2019-07-02","close":15018.0391},{"date":"2019-07-03","close":14856.1201},{"date":"2019-07-04","close":14977.5576},{"date":"2019-07-05","close":15179.957},{"date":"2019-07-08","close":15058.5205},{"date":"2019-07-09","close":14775.1602},{"date":"2019-07-10","close":14815.6396},{"date":"2019-07-11","close":14815.6396},{"date":"2019-07-12","close":14937.0771},{"date":"2019-07-15","close":14896.5986},{"date":"2019-07-16","close":14896.5986},{"date":"2019-07-17","close":14694.1973},{"date":"2019-07-18","close":14775.1602},{"date":"2019-07-19","close":14815.6396},{"date":"2019-07-22","close":14775.1602},{"date":"2019-07-23","close":14734.6797},{"date":"2019-07-24","close":15827.6357},{"date":"2019-07-25","close":15625.2383},{"date":"2019-07-26","close":14977.5576},{"date":"2019-07-29","close":15868.1172},{"date":"2019-07-30","close":16353.875},{"date":"2019-07-31","close":16839.6309},{"date":"2019-08-01","close":16637.2363},{"date":"2019-08-02","close":15868.1172},{"date":"2019-08-05","close":15058.5205},{"date":"2019-08-06","close":14451.3213},{"date":"2019-08-07","close":14572.7588},{"date":"2019-08-08","close":15220.4375},{"date":"2019-08-09","close":15584.7568},{"date":"2019-08-12","close":15827.6357},{"date":"2019-08-13","close":15706.1973},{"date":"2019-08-14","close":15787.1562},{"date":"2019-08-16","close":15463.3184},{"date":"2019-08-19","close":15220.4375},{"date":"2019-08-20","close":14977.5576},{"date":"2019-08-21","close":15058.5205},{"date":"2019-08-22","close":14491.8008},{"date":"2019-08-23","close":14653.7197},{"date":"2019-08-26","close":14167.96},{"date":"2019-08-27","close":14289.3994},{"date":"2019-08-28","close":14289.3994},{"date":"2019-08-29","close":14370.3604},{"date":"2019-08-30","close":14491.8008},{"date":"2019-09-02","close":14451.3213},{"date":"2019-09-03","close":14532.2803},{"date":"2019-09-04","close":14653.7197},{"date":"2019-09-05","close":14775.1602},{"date":"2019-09-06","close":14329.8809},{"date":"2019-09-09","close":14532.2803},{"date":"2019-09-10","close":14491.8008},{"date":"2019-09-11","close":14451.3213},{"date":"2019-09-16","close":14410.8408},{"date":"2019-09-17","close":14653.7197},{"date":"2019-09-18","close":14532.2803},{"date":"2019-09-19","close":14491.8008},{"date":"2019-09-20","close":14532.2803},{"date":"2019-09-23","close":14694.1973},{"date":"2019-09-24","close":14491.8008},{"date":"2019-09-25","close":14572.7588},{"date":"2019-09-26","close":14451.3213},{"date":"2019-09-27","close":14410.8408},{"date":"2019-09-30","close":14410.8408},{"date":"2019-10-01","close":14289.3994},{"date":"2019-10-02","close":14491.8008},{"date":"2019-10-04","close":14653.7197},{"date":"2019-10-07","close":14248.9199},{"date":"2019-10-08","close":14289.3994},{"date":"2019-10-10","close":14248.9199},{"date":"2019-10-11","close":14248.9199},{"date":"2019-10-14","close":14572.7588},{"date":"2019-10-15","close":14370.3604},{"date":"2019-10-16","close":14491.8008},{"date":"2019-10-17","close":14532.2803},{"date":"2019-10-18","close":14653.7197},{"date":"2019-10-21","close":14410.8408},{"date":"2019-10-22","close":14370.3604},{"date":"2019-10-23","close":14167.96},{"date":"2019-10-24","close":14087.001},{"date":"2019-10-25","close":14167.96},{"date":"2019-10-28","close":14248.9199},{"date":"2019-10-29","close":14167.96},{"date":"2019-10-30","close":14127.4795},{"date":"2019-10-31","close":14289.3994},{"date":"2019-11-01","close":14289.3994},{"date":"2019-11-04","close":14370.3604},{"date":"2019-11-05","close":14410.8408},{"date":"2019-11-06","close":14208.4404},{"date":"2019-11-07","close":14289.3994},{"date":"2019-11-08","close":14329.8809},{"date":"2019-11-11","close":14167.96},{"date":"2019-11-12","close":14167.96},{"date":"2019-11-13","close":14289.3994},{"date":"2019-11-14","close":14208.4404},{"date":"2019-11-15","close":14289.3994},{"date":"2019-11-18","close":14248.9199},{"date":"2019-11-19","close":14087.001},{"date":"2019-11-20","close":13965.5625},{"date":"2019-11-21","close":13925.0801},{"date":"2019-11-22","close":14127.4795},{"date":"2019-11-25","close":13965.5625},{"date":"2019-11-26","close":13925.0801},{"date":"2019-11-27","close":14167.96},{"date":"2019-11-28","close":14248.9199},{"date":"2019-11-29","close":14248.9199},{"date":"2019-12-02","close":14006.043},{"date":"2019-12-03","close":14006.043},{"date":"2019-12-04","close":14006.043},{"date":"2019-12-05","close":13763.1621},{"date":"2019-12-06","close":13965.5625},{"date":"2019-12-09","close":13925.0801},{"date":"2019-12-10","close":13884.6016},{"date":"2019-12-11","close":13722.6816},{"date":"2019-12-12","close":14087.001},{"date":"2019-12-13","close":14208.4404},{"date":"2019-12-16","close":14046.5205},{"date":"2019-12-17","close":14248.9199},{"date":"2019-12-18","close":14329.8809},{"date":"2019-12-19","close":14289.3994},{"date":"2019-12-20","close":14167.96},{"date":"2019-12-23","close":13763.1621},{"date":"2019-12-24","close":13884.6016},{"date":"2019-12-26","close":14127.4795},{"date":"2019-12-27","close":14332.8213},{"date":"2019-12-30","close":14907.7764},{"date":"2020-01-02","close":15647.0088},{"date":"2020-01-03","close":15934.4854},{"date":"2020-01-06","close":15441.6641},{"date":"2020-01-07","close":15605.9395},{"date":"2020-01-08","close":15195.2549},{"date":"2020-01-09","close":15441.6641},{"date":"2020-01-10","close":15277.3936},{"date":"2020-01-13","close":15277.3936},{"date":"2020-01-14","close":15113.1182},{"date":"2020-01-15","close":15195.2549},{"date":"2020-01-16","close":15236.3242},{"date":"2020-01-17","close":15318.46},{"date":"2020-01-20","close":15195.2549},{"date":"2020-01-21","close":15195.2549},{"date":"2020-01-22","close":15605.9395},{"date":"2020-01-23","close":16016.6191},{"date":"2020-01-28","close":15564.8701},{"date":"2020-01-29","close":15729.1426},{"date":"2020-01-30","close":15729.1426},{"date":"2020-01-31","close":15359.5264},{"date":"2020-02-03","close":15195.2549},{"date":"2020-02-04","close":15482.7334},{"date":"2020-02-05","close":15564.8701},{"date":"2020-02-06","close":15441.6641},{"date":"2020-02-07","close":15564.8701},{"date":"2020-02-10","close":15523.8008},{"date":"2020-02-11","close":15236.3242},{"date":"2020-02-12","close":15195.2549},{"date":"2020-02-13","close":15113.1182},{"date":"2020-02-14","close":15236.3242},{"date":"2020-02-17","close":15318.46},{"date":"2020-02-18","close":15318.46},{"date":"2020-02-19","close":15359.5264},{"date":"2020-02-20","close":15195.2549},{"date":"2020-02-21","close":14579.2314},{"date":"2020-02-24","close":14743.5059},{"date":"2020-02-25","close":14579.2314},{"date":"2020-02-26","close":14579.2314},{"date":"2020-02-27","close":14373.8887},{"date":"2020-02-28","close":14414.957},{"date":"2020-03-02","close":14497.0947},{"date":"2020-03-03","close":14661.3691},{"date":"2020-03-04","close":14456.0264},{"date":"2020-03-05","close":14373.8887},{"date":"2020-03-06","close":14373.8887},{"date":"2020-03-09","close":14373.8887},{"date":"2020-03-10","close":13881.0713},{"date":"2020-03-11","close":13963.208},{"date":"2020-03-12","close":13963.208},{"date":"2020-03-13","close":11704.4541},{"date":"2020-03-16","close":11416.9756},{"date":"2020-03-17","close":10965.2246},{"date":"2020-03-18","close":11047.3613},{"date":"2020-03-19","close":10759.8828},{"date":"2020-03-20","close":11170.5664},{"date":"2020-03-23","close":10431.3369},{"date":"2020-03-24","close":11170.5664},{"date":"2020-03-25","close":11252.7031},{"date":"2020-03-26","close":11047.3613},{"date":"2020-03-27","close":11170.5664},{"date":"2020-03-30","close":11622.3164},{"date":"2020-03-31","close":11991.9297},{"date":"2020-04-01","close":12238.3398},{"date":"2020-04-02","close":12484.751},{"date":"2020-04-03","close":12279.4092},{"date":"2020-04-06","close":12566.8867},{"date":"2020-04-07","close":12443.6826},{"date":"2020-04-08","close":12566.8867},{"date":"2020-04-09","close":12977.5703},{"date":"2020-04-10","close":12607.9551},{"date":"2020-04-13","close":12690.0918},{"date":"2020-04-14","close":12936.501},{"date":"2020-04-16","close":13347.1836},{"date":"2020-04-17","close":13470.3887},{"date":"2020-04-20","close":13018.6387},{"date":"2020-04-21","close":13018.6387},{"date":"2020-04-22","close":13182.9102},{"date":"2020-04-23","close":13223.9785},{"date":"2020-04-24","close":13265.0459},{"date":"2020-04-27","close":13388.252},{"date":"2020-04-28","close":13511.458},{"date":"2020-04-29","close":13552.5254},{"date":"2020-05-04","close":13593.5938},{"date":"2020-05-06","close":13634.6621},{"date":"2020-05-07","close":13963.208},{"date":"2020-05-08","close":14209.6182},{"date":"2020-05-11","close":14291.7529},{"date":"2020-05-12","close":14004.2764},{"date":"2020-05-13","close":14373.8887},{"date":"2020-05-14","close":13798.9336},{"date":"2020-05-15","close":14291.7529},{"date":"2020-05-18","close":14209.6182},{"date":"2020-05-19","close":14168.5498},{"date":"2020-05-20","close":14168.5498},{"date":"2020-05-21","close":13840.0039},{"date":"2020-05-22","close":13798.9336},{"date":"2020-05-25","close":13675.7305},{"date":"2020-05-26","close":13634.6621},{"date":"2020-05-27","close":13593.5938},{"date":"2020-05-28","close":13552.5254},{"date":"2020-05-29","close":13511.458},{"date":"2020-06-01","close":13675.7305},{"date":"2020-06-02","close":13716.7959},{"date":"2020-06-03","close":13675.7305},{"date":"2020-06-04","close":13798.9336},{"date":"2020-06-05","close":13593.5938},{"date":"2020-06-08","close":13593.5938},{"date":"2020-06-09","close":13511.458},{"date":"2020-06-10","close":13470.3887},{"date":"2020-06-11","close":13552.5254},{"date":"2020-06-12","close":13593.5938},{"date":"2020-06-15","close":13265.0459},{"date":"2020-06-16","close":13182.9102},{"date":"2020-06-17","close":13141.8428},{"date":"2020-06-18","close":14209.6182},{"date":"2020-06-19","close":15195.2549},{"date":"2020-06-22","close":14456.0264},{"date":"2020-06-23","close":13881.0713},{"date":"2020-06-24","close":13757.8652},{"date":"2020-06-25","close":13470.3887},{"date":"2020-06-26","close":13306.1152},{"date":"2020-06-29","close":13511.458},{"date":"2020-06-30","close":13306.1152},{"date":"2020-07-01","close":13306.1152},{"date":"2020-07-02","close":13470.3887},{"date":"2020-07-03","close":13757.8652},{"date":"2020-07-06","close":13552.5254},{"date":"2020-07-07","close":13552.5254},{"date":"2020-07-08","close":13675.7305},{"date":"2020-07-09","close":13922.1396},{"date":"2020-07-10","close":13798.9336},{"date":"2020-07-13","close":13881.0713},{"date":"2020-07-14","close":13347.1836},{"date":"2020-07-15","close":13470.3887},{"date":"2020-07-16","close":13429.3203},{"date":"2020-07-17","close":13470.3887},{"date":"2020-07-20","close":13388.252},{"date":"2020-07-21","close":13429.3203},{"date":"2020-07-22","close":13634.6621},{"date":"2020-07-23","close":13593.5938},{"date":"2020-07-24","close":13963.208},{"date":"2020-07-27","close":13757.8652},{"date":"2020-07-28","close":14456.0264},{"date":"2020-07-29","close":14045.3428},{"date":"2020-07-30","close":14127.4795},{"date":"2020-07-31","close":14168.5498},{"date":"2020-08-03","close":14045.3428},{"date":"2020-08-04","close":14291.7529},{"date":"2020-08-05","close":14127.4795},{"date":"2020-08-06","close":14456.0264},{"date":"2020-08-07","close":14168.5498},{"date":"2020-08-10","close":14127.4795},{"date":"2020-08-11","close":14168.5498},{"date":"2020-08-12","close":14332.8213},{"date":"2020-08-13","close":14620.3008},{"date":"2020-08-14","close":14743.5059},{"date":"2020-08-18","close":14209.6182},{"date":"2020-08-19","close":14743.5059},{"date":"2020-08-20","close":13634.6621},{"date":"2020-08-21","close":13840.0039},{"date":"2020-08-24","close":14045.3428},{"date":"2020-08-25","close":14497.0947},{"date":"2020-08-26","close":14332.8213},{"date":"2020-08-27","close":14702.4375},{"date":"2020-08-28","close":14866.709},{"date":"2020-08-31","close":14866.709},{"date":"2020-09-01","close":14538.1641},{"date":"2020-09-02","close":14784.5732},{"date":"2020-09-03","close":14620.3008},{"date":"2020-09-04","close":14086.4121},{"date":"2020-09-07","close":14414.957},{"date":"2020-09-08","close":14620.3008},{"date":"2020-09-09","close":14373.8887},{"date":"2020-09-10","close":14414.957},{"date":"2020-09-11","close":14538.1641},{"date":"2020-09-14","close":14620.3008},{"date":"2020-09-15","close":14620.3008},{"date":"2020-09-16","close":14538.1641},{"date":"2020-09-17","close":14538.1641},{"date":"2020-09-18","close":14784.5732},{"date":"2020-09-21","close":14414.957},{"date":"2020-09-22","close":14168.5498},{"date":"2020-09-23","close":14538.1641},{"date":"2020-09-24","close":13963.208},{"date":"2020-09-25","close":13881.0713},{"date":"2020-09-28","close":13881.0713},{"date":"2020-09-29","close":14004.2764},{"date":"2020-10-05","close":14456.0264},{"date":"2020-10-06","close":14291.7529},{"date":"2020-10-07","close":14332.8213},{"date":"2020-10-08","close":14414.957},{"date":"2020-10-12","close":14456.0264},{"date":"2020-10-13","close":14579.2314},{"date":"2020-10-14","close":14948.8457},{"date":"2020-10-15","close":14825.6406},{"date":"2020-10-16","close":14825.6406},{"date":"2020-10-19","close":14866.709},{"date":"2020-10-20","close":14866.709},{"date":"2020-10-21","close":14989.9141},{"date":"2020-10-22","close":15359.5264},{"date":"2020-10-23","close":15359.5264},{"date":"2020-10-26","close":15195.2549},{"date":"2020-10-27","close":14784.5732},{"date":"2020-10-28","close":14907.7764},{"date":"2020-10-29","close":15318.46},{"date":"2020-10-30","close":15441.6641},{"date":"2020-11-02","close":15441.6641},{"date":"2020-11-03","close":15318.46},{"date":"2020-11-04","close":15318.46},{"date":"2020-11-05","close":15318.46},{"date":"2020-11-06","close":15318.46},{"date":"2020-11-09","close":15400.5957},{"date":"2020-11-10","close":15523.8008},{"date":"2020-11-11","close":15647.0088},{"date":"2020-11-12","close":15893.415},{"date":"2020-11-13","close":16345.167},{"date":"2020-11-16","close":16057.6875},{"date":"2020-11-17","close":15688.0742},{"date":"2020-11-18","close":15811.2793},{"date":"2020-11-19","close":15647.0088},{"date":"2020-11-20","close":15811.2793},{"date":"2020-11-23","close":16098.7559},{"date":"2020-11-24","close":15893.415},{"date":"2020-11-25","close":15605.9395},{"date":"2020-11-26","close":15893.415},{"date":"2020-11-27","close":15729.1426},{"date":"2020-11-30","close":16386.2363},{"date":"2020-12-01","close":16509.4434},{"date":"2020-12-02","close":16427.3027},{"date":"2020-12-03","close":16345.167},{"date":"2020-12-04","close":15441.6641},{"date":"2020-12-07","close":16263.0283},{"date":"2020-12-08","close":15729.1426},{"date":"2020-12-09","close":15934.4854},{"date":"2020-12-10","close":16098.7559},{"date":"2020-12-11","close":16591.5762},{"date":"2020-12-14","close":16098.7559},{"date":"2020-12-15","close":16180.8926},{"date":"2020-12-16","close":16180.8926},{"date":"2020-12-17","close":16180.8926},{"date":"2020-12-18","close":16386.2363},{"date":"2020-12-21","close":16673.7129},{"date":"2020-12-22","close":16427.3027},{"date":"2020-12-23","close":16386.2363},{"date":"2020-12-24","close":16509.4434},{"date":"2020-12-28","close":16509.4434},{"date":"2020-12-29","close":17135.6582},{"date":"2020-12-30","close":17445.6074},{"date":"2021-01-04","close":18154.0586},{"date":"2021-01-05","close":17932.666},{"date":"2021-01-06","close":17578.4434},{"date":"2021-01-07","close":17667.0},{"date":"2021-01-08","close":17622.7207},{"date":"2021-01-11","close":17268.4941},{"date":"2021-01-12","close":17401.3301},{"date":"2021-01-13","close":17578.4434},{"date":"2021-01-14","close":17711.2754},{"date":"2021-01-15","close":17534.1641},{"date":"2021-01-18","close":17312.7734},{"date":"2021-01-19","close":17357.0488},{"date":"2021-01-20","close":17578.4434},{"date":"2021-01-21","close":17578.4434},{"date":"2021-01-22","close":17534.1641},{"date":"2021-01-25","close":17711.2754},{"date":"2021-01-26","close":17755.5527},{"date":"2021-01-27","close":17445.6074},{"date":"2021-01-28","close":17135.6582},{"date":"2021-01-29","close":17268.4941},{"date":"2021-02-01","close":17534.1641},{"date":"2021-02-02","close":17534.1641},{"date":"2021-02-03","close":17622.7207},{"date":"2021-02-04","close":17534.1641},{"date":"2021-02-05","close":17667.0},{"date":"2021-02-08","close":17667.0},{"date":"2021-02-09","close":17578.4434},{"date":"2021-02-10","close":17622.7207},{"date":"2021-02-15","close":17799.834},{"date":"2021-02-16","close":17755.5527},{"date":"2021-02-17","close":17799.834},{"date":"2021-02-18","close":17667.0},{"date":"2021-02-19","close":17312.7734},{"date":"2021-02-22","close":17667.0},{"date":"2021-02-23","close":17711.2754},{"date":"2021-02-24","close":17534.1641},{"date":"2021-02-25","close":17976.9453},{"date":"2021-02-26","close":18286.8945},{"date":"2021-03-02","close":18508.2832},{"date":"2021-03-03","close":18596.8379},{"date":"2021-03-04","close":18685.3965},{"date":"2021-03-05","close":19703.7949},{"date":"2021-03-08","close":18641.1191},{"date":"2021-03-09","close":17844.1094},{"date":"2021-03-10","close":17799.834},{"date":"2021-03-11","close":18375.4492},{"date":"2021-03-12","close":18331.1699},{"date":"2021-03-15","close":18862.5117},{"date":"2021-03-16","close":19039.6211},{"date":"2021-03-17","close":19349.5703},{"date":"2021-03-18","close":19482.4023},{"date":"2021-03-19","close":20190.8555},{"date":"2021-03-22","close":21076.418},{"date":"2021-03-23","close":20810.75},{"date":"2021-03-24","close":20412.2461},{"date":"2021-03-25","close":21696.3105},{"date":"2021-03-26","close":21209.2539},{"date":"2021-03-29","close":21209.2539},{"date":"2021-03-30","close":21076.418},{"date":"2021-03-31","close":19836.6309},{"date":"2021-04-01","close":20456.5234},{"date":"2021-04-02","close":21696.3105},{"date":"2021-04-05","close":21873.4238},{"date":"2021-04-06","close":21784.8691},{"date":"2021-04-07","close":22139.0938},{"date":"2021-04-08","close":21386.3652},{"date":"2021-04-09","close":21519.2012},{"date":"2021-04-12","close":21784.8691},{"date":"2021-04-13","close":21607.7598},{"date":"2021-04-14","close":22094.8184},{"date":"2021-04-15","close":21961.9844},{"date":"2021-04-16","close":22847.5469},{"date":"2021-04-19","close":23467.4395},{"date":"2021-04-20","close":22980.3809},{"date":"2021-04-21","close":22493.3203},{"date":"2021-04-22","close":22670.4336},{"date":"2021-04-23","close":23467.4395},{"date":"2021-04-26","close":23467.4395},{"date":"2021-04-27","close":23423.1621},{"date":"2021-04-28","close":22316.209},{"date":"2021-04-29","close":21563.4805},{"date":"2021-04-30","close":21430.6445},{"date":"2021-05-03","close":21342.0898},{"date":"2021-05-04","close":21873.4238},{"date":"2021-05-06","close":21829.1484},{"date":"2021-05-07","close":22094.8184},{"date":"2021-05-10","close":21740.5938},{"date":"2021-05-11","close":22626.1562},{"date":"2021-05-12","close":22626.1562},{"date":"2021-05-13","close":21740.5938},{"date":"2021-05-14","close":21740.5938},{"date":"2021-05-17","close":21519.2012},{"date":"2021-05-18","close":21519.2012},{"date":"2021-05-20","close":22847.5469},{"date":"2021-05-21","close":22581.877},{"date":"2021-05-24","close":22050.5391},{"date":"2021-05-25","close":22537.5977},{"date":"2021-05-26","close":22493.3203},{"date":"2021-05-27","close":22493.3203},{"date":"2021-05-28","close":22316.209},{"date":"2021-05-31","close":24795.7852},{"date":"2021-06-01","close":24751.5098},{"date":"2021-06-02","close":23733.1113},{"date":"2021-06-03","close":23423.1621},{"date":"2021-06-04","close":23334.6055},{"date":"2021-06-07","close":23733.1113},{"date":"2021-06-08","close":23865.9473},{"date":"2021-06-09","close":23024.6602},{"date":"2021-06-10","close":22891.8262},{"date":"2021-06-11","close":23068.9375},{"date":"2021-06-14","close":23467.4395},{"date":"2021-06-15","close":23644.5547},{"date":"2021-06-16","close":23910.2227},{"date":"2021-06-17","close":24087.3359},{"date":"2021-06-18","close":24043.0566},{"date":"2021-06-21","close":23777.3887},{"date":"2021-06-22","close":23555.9961},{"date":"2021-06-23","close":23644.5547},{"date":"2021-06-24","close":23777.3887},{"date":"2021-06-25","close":23910.2227},{"date":"2021-06-28","close":23910.2227},{"date":"2021-06-29","close":23821.668},{"date":"2021-06-30","close":23777.3887},{"date":"2021-07-01","close":23998.7793},{"date":"2021-07-02","close":24264.4492},{"date":"2021-07-05","close":23688.832},{"date":"2021-07-06","close":24087.3359},{"date":"2021-07-07","close":24087.3359},{"date":"2021-07-08","close":23600.2754},{"date":"2021-07-09","close":23423.1621},{"date":"2021-07-12","close":23511.7207},{"date":"2021-07-13","close":23865.9473},{"date":"2021-07-14","close":23865.9473},{"date":"2021-07-15","close":23954.502},{"date":"2021-07-16","close":24928.6211},{"date":"2021-07-19","close":25238.5664},{"date":"2021-07-20","close":24707.2324},{"date":"2021-07-21","close":23600.2754},{"date":"2021-07-22","close":23821.668},{"date":"2021-07-23","close":23821.668},{"date":"2021-07-26","close":23777.3887},{"date":"2021-07-27","close":23688.832},{"date":"2021-07-28","close":23290.3301},{"date":"2021-07-29","close":22847.5469},{"date":"2021-07-30","close":22936.1016},{"date":"2021-08-02","close":22139.0938},{"date":"2021-08-03","close":22360.4863},{"date":"2021-08-04","close":22537.5977},{"date":"2021-08-05","close":23201.7715},{"date":"2021-08-06","close":23423.1621},{"date":"2021-08-09","close":23467.4395},{"date":"2021-08-10","close":22670.4336},{"date":"2021-08-11","close":22847.5469},{"date":"2021-08-12","close":22626.1562},{"date":"2021-08-13","close":21784.8691},{"date":"2021-08-17","close":20146.5762},{"date":"2021-08-18","close":19216.7344},{"date":"2021-08-19","close":18596.8379},{"date":"2021-08-20","close":18242.6152},{"date":"2021-08-23","close":18242.6152},{"date":"2021-08-24","close":18862.5117},{"date":"2021-08-25","close":19083.9023},{"date":"2021-08-26","close":19083.9023},{"date":"2021-08-27","close":19172.457},{"date":"2021-08-30","close":19216.7344},{"date":"2021-08-31","close":19305.291},{"date":"2021-09-01","close":20545.082},{"date":"2021-09-02","close":20412.2461},{"date":"2021-09-03","close":20146.5762},{"date":"2021-09-06","close":20235.1328},{"date":"2021-09-07","close":20146.5762},{"date":"2021-09-08","close":19570.9609},{"date":"2021-09-09","close":19305.291},{"date":"2021-09-10","close":19128.1777},{"date":"2021-09-13","close":19083.9023},{"date":"2021-09-14","close":18951.0664},{"date":"2021-09-15","close":19172.457},{"date":"2021-09-16","close":20013.7422},{"date":"2021-09-17","close":19925.1855},{"date":"2021-09-23","close":19925.1855},{"date":"2021-09-24","close":19482.4023},{"date":"2021-09-27","close":19216.7344},{"date":"2021-09-28","close":18596.8379},{"date":"2021-09-29","close":18286.8945},{"date":"2021-09-30","close":18065.502},{"date":"2021-10-01","close":17888.3887},{"date":"2021-10-05","close":17002.8242},{"date":"2021-10-06","close":17002.8242},{"date":"2021-10-07","close":17667.0},{"date":"2021-10-08","close":17755.5527},{"date":"2021-10-12","close":18065.502},{"date":"2021-10-13","close":17976.9453},{"date":"2021-10-14","close":18154.0586},{"date":"2021-10-15","close":18641.1191},{"date":"2021-10-18","close":19172.457},{"date":"2021-10-19","close":19216.7344},{"date":"2021-10-20","close":19438.125},{"date":"2021-10-21","close":19880.9082},{"date":"2021-10-22","close":19216.7344},{"date":"2021-10-25","close":18729.6738},{"date":"2021-10-26","close":18596.8379},{"date":"2021-10-27","close":18995.3438},{"date":"2021-10-28","close":18685.3965},{"date":"2021-10-29","close":18508.2832},{"date":"2021-11-01","close":18109.7793},{"date":"2021-11-02","close":18641.1191},{"date":"2021-11-03","close":18641.1191},{"date":"2021-11-04","close":18685.3965},{"date":"2021-11-05","close":17799.834},{"date":"2021-11-08","close":17401.3301},{"date":"2021-11-09","close":17578.4434},{"date":"2021-11-10","close":17357.0488},{"date":"2021-11-11","close":17047.1035},{"date":"2021-11-12","close":17268.4941},{"date":"2021-11-15","close":17667.0},{"date":"2021-11-16","close":17622.7207},{"date":"2021-11-17","close":18286.8945},{"date":"2021-11-18","close":17711.2754},{"date":"2021-11-19","close":18021.2246},{"date":"2021-11-22","close":18286.8945},{"date":"2021-11-23","close":18286.8945},{"date":"2021-11-24","close":17932.666},{"date":"2021-11-25","close":17799.834},{"date":"2021-11-26","close":17224.2148},{"date":"2021-11-29","close":16604.3242},{"date":"2021-11-30","close":16028.7041},{"date":"2021-12-01","close":16072.9814},{"date":"2021-12-02","close":16604.3242},{"date":"2021-12-03","close":17047.1035},{"date":"2021-12-06","close":17179.9395},{"date":"2021-12-07","close":17179.9395},{"date":"2021-12-08","close":16781.4355},{"date":"2021-12-09","close":16781.4355},{"date":"2021-12-10","close":16781.4355},{"date":"2021-12-13","close":16869.9902},{"date":"2021-12-14","close":16781.4355},{"date":"2021-12-15","close":16737.1562},{"date":"2021-12-16","close":16737.1562},{"date":"2021-12-17","close":16648.5996},{"date":"2021-12-20","close":16515.7637},{"date":"2021-12-21","close":16471.4863},{"date":"2021-12-22","close":16427.209},{"date":"2021-12-23","close":16338.6523},{"date":"2021-12-24","close":16515.7637},{"date":"2021-12-27","close":16737.1562},{"date":"2021-12-28","close":16914.2676},{"date":"2021-12-29","close":17452.6523},{"date":"2021-12-30","close":17318.0605},{"date":"2022-01-03","close":19150.0},{"date":"2022-01-04","close":17183.4629},{"date":"2022-01-05","close":16914.2676},{"date":"2022-01-06","close":16779.6719},{"date":"2022-01-07","close":16869.4043},{"date":"2022-01-10","close":17093.7305},{"date":"2022-01-11","close":17093.7305},{"date":"2022-01-12","close":19292.1367},{"date":"2022-01-13","close":19740.791},{"date":"2022-01-14","close":20189.4453},{"date":"2022-01-17","close":20817.5625},{"date":"2022-01-18","close":21086.7539},{"date":"2022-01-19","close":20368.9082},{"date":"2022-01-20","close":20279.1758},{"date":"2022-01-21","close":19695.9258},{"date":"2022-01-24","close":18708.8867},{"date":"2022-01-25","close":18305.0977},{"date":"2022-01-26","close":18305.0977},{"date":"2022-01-27","close":18035.9062},{"date":"2022-01-28","close":18529.4258},{"date":"2022-02-03","close":19516.4629},{"date":"2022-02-04","close":19292.1367},{"date":"2022-02-07","close":19202.4062},{"date":"2022-02-08","close":19202.4062},{"date":"2022-02-09","close":19202.4062},{"date":"2022-02-10","close":20144.5801},{"date":"2022-02-11","close":20054.8496},{"date":"2022-02-14","close":19112.6738},{"date":"2022-02-15","close":18978.0781},{"date":"2022-02-16","close":19695.9258},{"date":"2022-02-17","close":19965.1191},{"date":"2022-02-18","close":19965.1191},{"date":"2022-02-21","close":19740.791},{"date":"2022-02-22","close":19740.791},{"date":"2022-02-23","close":19740.791},{"date":"2022-02-24","close":19022.9453},{"date":"2022-02-25","close":18933.2129},{"date":"2022-02-28","close":18933.2129},{"date":"2022-03-02","close":18978.0781},{"date":"2022-03-03","close":19067.8086},{"date":"2022-03-04","close":18888.3496},{"date":"2022-03-07","close":19471.5996},{"date":"2022-03-08","close":18619.1543},{"date":"2022-03-10","close":18619.1543},{"date":"2022-03-11","close":18798.6172},{"date":"2022-03-14","close":18978.0781},{"date":"2022-03-15","close":18978.0781},{"date":"2022-03-16","close":18664.0195},{"date":"2022-03-17","close":18664.0195},{"date":"2022-03-18","close":19067.8086},{"date":"2022-03-21","close":19022.9453},{"date":"2022-03-22","close":19202.4062},{"date":"2022-03-23","close":19471.5996},{"date":"2022-03-24","close":19202.4062},{"date":"2022-03-25","close":19651.0605},{"date":"2022-03-28","close":19651.0605},{"date":"2022-03-29","close":19830.5215},{"date":"2022-03-30","close":19785.6562},{"date":"2022-03-31","close":19740.791},{"date":"2022-04-01","close":19561.3281},{"date":"2022-04-04","close":19471.5996},{"date":"2022-04-05","close":20009.9824},{"date":"2022-04-06","close":20548.3691},{"date":"2022-04-07","close":20638.0996},{"date":"2022-04-08","close":20817.5625},{"date":"2022-04-11","close":20772.6953},{"date":"2022-04-12","close":20727.8301},{"date":"2022-04-13","close":20817.5625},{"date":"2022-04-14","close":20862.4277},{"date":"2022-04-15","close":20727.8301},{"date":"2022-04-18","close":20682.9668},{"date":"2022-04-19","close":20548.3691},{"date":"2022-04-20","close":20368.9082},{"date":"2022-04-21","close":20458.6406},{"date":"2022-04-22","close":20144.5801},{"date":"2022-04-25","close":19965.1191},{"date":"2022-04-26","close":20234.3105},{"date":"2022-04-27","close":20234.3105},{"date":"2022-04-28","close":20189.4453},{"date":"2022-04-29","close":19965.1191},{"date":"2022-05-02","close":20144.5801},{"date":"2022-05-03","close":20458.6406},{"date":"2022-05-04","close":21086.7539},{"date":"2022-05-06","close":19965.1191},{"date":"2022-05-09","close":22250.0},{"date":"2022-05-10","close":19740.791},{"date":"2022-05-11","close":19965.1191},{"date":"2022-05-12","close":19920.2539},{"date":"2022-05-13","close":20009.9824},{"date":"2022-05-16","close":20099.7168},{"date":"2022-05-17","close":20907.293},{"date":"2022-05-18","close":22432.7168},{"date":"2022-05-19","close":22208.3906},{"date":"2022-05-20","close":22163.5234},{"date":"2022-05-23","close":22163.5234},{"date":"2022-05-24","close":21490.543},{"date":"2022-05-25","close":21266.2148},{"date":"2022-05-26","close":21984.0625},{"date":"2022-05-27","close":22028.9277},{"date":"2022-05-30","close":22208.3906},{"date":"2022-05-31","close":22432.7168},{"date":"2022-06-02","close":22971.1035},{"date":"2022-06-03","close":23060.834},{"date":"2022-06-07","close":22881.3691},{"date":"2022-06-08","close":23150.5645},{"date":"2022-06-09","close":23240.293},{"date":"2022-06-10","close":23105.6992},{"date":"2022-06-13","close":22432.7168},{"date":"2022-06-14","close":21311.082},{"date":"2022-06-15","close":20144.5801},{"date":"2022-06-16","close":20548.3691},{"date":"2022-06-17","close":20548.3691},{"date":"2022-06-20","close":20279.1758},{"date":"2022-06-21","close":20234.3105},{"date":"2022-06-22","close":20234.3105},{"date":"2022-06-23","close":18843.4824},{"date":"2022-06-24","close":19112.6738},{"date":"2022-06-27","close":19292.1367},{"date":"2022-06-28","close":20324.041},{"date":"2022-06-29","close":20413.7734},{"date":"2022-06-30","close":20368.9082},{"date":"2022-07-01","close":19965.1191},{"date":"2022-07-04","close":19067.8086},{"date":"2022-07-05","close":19785.6562},{"date":"2022-07-06","close":19785.6562},{"date":"2022-07-07","close":20009.9824},{"date":"2022-07-08","close":20458.6406},{"date":"2022-07-11","close":21580.2754},{"date":"2022-07-12","close":22163.5234},{"date":"2022-07-13","close":22881.3691},{"date":"2022-07-14","close":23060.834},{"date":"2022-07-15","close":22881.3691},{"date":"2022-07-18","close":22163.5234},{"date":"2022-07-19","close":21939.1973},{"date":"2022-07-20","close":22567.3145},{"date":"2022-07-21","close":23330.0254},{"date":"2022-07-22","close":23330.0254},{"date":"2022-07-25","close":23285.1621},{"date":"2022-07-26","close":23958.1426},{"date":"2022-07-27","close":23150.5645},{"date":"2022-07-28","close":23688.9492},{"date":"2022-07-29","close":23778.6797},{"date":"2022-08-01","close":23240.293},{"date":"2022-08-02","close":23823.5449},{"date":"2022-08-03","close":23285.1621},{"date":"2022-08-04","close":23599.2188},{"date":"2022-08-05","close":23509.4883},{"date":"2022-08-08","close":23958.1426},{"date":"2022-08-09","close":22791.6406},{"date":"2022-08-10","close":22791.6406},{"date":"2022-08-11","close":22477.582},{"date":"2022-08-12","close":22342.9883},{"date":"2022-08-16","close":21445.6777},{"date":"2022-08-17","close":20817.5625},{"date":"2022-08-18","close":21311.082},{"date":"2022-08-19","close":21311.082},{"date":"2022-08-22","close":21445.6777},{"date":"2022-08-23","close":22073.7949},{"date":"2022-08-24","close":22073.7949},{"date":"2022-08-25","close":21714.8691},{"date":"2022-08-26","close":21176.4844},{"date":"2022-08-29","close":20593.2344},{"date":"2022-08-30","close":22118.6582},{"date":"2022-08-31","close":21804.6016},{"date":"2022-09-01","close":20368.9082},{"date":"2022-09-02","close":19965.1191},{"date":"2022-09-05","close":19830.5215},{"date":"2022-09-06","close":20099.7168},{"date":"2022-09-07","close":20279.1758},{"date":"2022-09-08","close":20413.7734},{"date":"2022-09-13","close":20682.9668},{"date":"2022-09-14","close":20503.502},{"date":"2022-09-15","close":20727.8301},{"date":"2022-09-16","close":20099.7168},{"date":"2022-09-19","close":19112.6738},{"date":"2022-09-20","close":20144.5801},{"date":"2022-09-21","close":20548.3691},{"date":"2022-09-22","close":20458.6406},{"date":"2022-09-23","close":19381.8672},{"date":"2022-09-26","close":18708.8867},{"date":"2022-09-27","close":18394.8301},{"date":"2022-09-28","close":17183.4629},{"date":"2022-09-29","close":17856.4434},{"date":"2022-09-30","close":18125.6348},{"date":"2022-10-04","close":18484.5586},{"date":"2022-10-05","close":19337.002},{"date":"2022-10-06","close":18574.2891},{"date":"2022-10-07","close":18394.8301},{"date":"2022-10-11","close":17497.5195},{"date":"2022-10-12","close":18798.6172},{"date":"2022-10-13","close":17183.4629},{"date":"2022-10-14","close":18619.1543},{"date":"2022-10-17","close":18260.2324},{"date":"2022-10-18","close":18394.8301},{"date":"2022-10-19","close":18170.5},{"date":"2022-10-20","close":17991.0391},{"date":"2022-10-21","close":17452.6523},{"date":"2022-10-24","close":17676.9824},{"date":"2022-10-25","close":18035.9062},{"date":"2022-10-26","close":17811.5781},{"date":"2022-10-27","close":18529.4258},{"date":"2022-10-28","close":17946.1738},{"date":"2022-10-31","close":17946.1738},{"date":"2022-11-01","close":18394.8301},{"date":"2022-11-02","close":18215.3652},{"date":"2022-11-03","close":18170.5},{"date":"2022-11-04","close":18394.8301},{"date":"2022-11-07","close":18170.5},{"date":"2022-11-08","close":18035.9062},{"date":"2022-11-09","close":18215.3652},{"date":"2022-11-10","close":18125.6348},{"date":"2022-11-11","close":18484.5586},{"date":"2022-11-14","close":17946.1738},{"date":"2022-11-15","close":18170.5},{"date":"2022-11-16","close":17721.8457},{"date":"2022-11-17","close":17542.3848},{"date":"2022-11-18","close":17452.6523},{"date":"2022-11-21","close":17362.9238},{"date":"2022-11-22","close":17721.8457},{"date":"2022-11-23","close":17766.7129},{"date":"2022-11-24","close":18080.7715},{"date":"2022-11-25","close":17991.0391},{"date":"2022-11-28","close":18080.7715},{"date":"2022-11-29","close":17811.5781},{"date":"2022-11-30","close":18170.5},{"date":"2022-12-01","close":18664.0195},{"date":"2022-12-02","close":18439.6934},{"date":"2022-12-05","close":18260.2324},{"date":"2022-12-06","close":18215.3652},{"date":"2022-12-07","close":18574.2891},{"date":"2022-12-08","close":18215.3652},{"date":"2022-12-09","close":18080.7715},{"date":"2022-12-12","close":18125.6348},{"date":"2022-12-13","close":18260.2324},{"date":"2022-12-14","close":18888.3496},{"date":"2022-12-15","close":19157.541},{"date":"2022-12-16","close":19247.2734},{"date":"2022-12-19","close":19247.2734},{"date":"2022-12-20","close":18080.7715},{"date":"2022-12-21","close":18484.5586},{"date":"2022-12-22","close":18439.6934},{"date":"2022-12-23","close":18305.0977},{"date":"2022-12-26","close":18484.5586},{"date":"2022-12-27","close":18708.8867},{"date":"2022-12-28","close":18754.5176},{"date":"2022-12-29","close":18754.5176},{"date":"2023-01-02","close":18937.043},{"date":"2023-01-03","close":19028.3066},{"date":"2023-01-04","close":18845.7812},{"date":"2023-01-05","close":19073.9375},{"date":"2023-01-06","close":19165.2012},{"date":"2023-01-09","close":19438.9883},{"date":"2023-01-10","close":19530.252},{"date":"2023-01-11","close":19667.1465},{"date":"2023-01-12","close":19621.5156},{"date":"2023-01-13","close":19393.3574},{"date":"2023-01-16","close":20397.25},{"date":"2023-01-17","close":19256.4629},{"date":"2023-01-18","close":19393.3574},{"date":"2023-01-19","close":19393.3574},{"date":"2023-01-20","close":19575.8848},{"date":"2023-01-25","close":19667.1465},{"date":"2023-01-26","close":19895.3027},{"date":"2023-01-27","close":19758.4082},{"date":"2023-01-30","close":19804.041},{"date":"2023-01-31","close":19986.5664},{"date":"2023-02-01","close":20534.1426},{"date":"2023-02-02","close":20762.3008},{"date":"2023-02-03","close":20488.5117},{"date":"2023-02-06","close":22313.7695},{"date":"2023-02-07","close":20716.6699},{"date":"2023-02-08","close":19986.5664},{"date":"2023-02-09","close":20260.3555},{"date":"2023-02-10","close":20260.3555},{"date":"2023-02-13","close":20077.8281},{"date":"2023-02-14","close":20397.25},{"date":"2023-02-15","close":19804.041},{"date":"2023-02-16","close":20169.0918},{"date":"2023-02-17","close":22815.7148},{"date":"2023-02-20","close":21674.9297},{"date":"2023-02-21","close":21629.2969},{"date":"2023-02-22","close":20944.8262},{"date":"2023-02-23","close":20944.8262},{"date":"2023-02-24","close":20807.9336},{"date":"2023-02-27","close":21355.5098},{"date":"2023-02-28","close":20944.8262},{"date":"2023-03-02","close":20899.1953},{"date":"2023-03-03","close":20899.1953},{"date":"2023-03-06","close":21081.7207},{"date":"2023-03-07","close":20807.9336},{"date":"2023-03-08","close":20534.1426},{"date":"2023-03-09","close":21036.0898},{"date":"2023-03-10","close":20716.6699},{"date":"2023-03-13","close":19849.6719},{"date":"2023-03-14","close":19347.7266},{"date":"2023-03-15","close":19530.252},{"date":"2023-03-16","close":19256.4629},{"date":"2023-03-17","close":19895.3027},{"date":"2023-03-20","close":19940.9355},{"date":"2023-03-21","close":20077.8281},{"date":"2023-03-22","close":19895.3027},{"date":"2023-03-23","close":19758.4082},{"date":"2023-03-24","close":19940.9355},{"date":"2023-03-27","close":19940.9355},{"date":"2023-03-28","close":20077.8281},{"date":"2023-03-29","close":20214.7227},{"date":"2023-03-30","close":20488.5117},{"date":"2023-03-31","close":20716.6699},{"date":"2023-04-03","close":20671.0371},{"date":"2023-04-04","close":20853.5625},{"date":"2023-04-05","close":20534.1426},{"date":"2023-04-06","close":20442.8828},{"date":"2023-04-07","close":20488.5117},{"date":"2023-04-10","close":20671.0371},{"date":"2023-04-11","close":20990.457},{"date":"2023-04-12","close":21172.9844},{"date":"2023-04-13","close":21218.6152},{"date":"2023-04-14","close":21355.5098},{"date":"2023-04-17","close":21401.1406},{"date":"2023-04-18","close":21264.2461},{"date":"2023-04-19","close":21264.2461},{"date":"2023-04-20","close":21309.877},{"date":"2023-04-21","close":21355.5098},{"date":"2023-04-24","close":20625.4062},{"date":"2023-04-25","close":20351.6172},{"date":"2023-04-26","close":20488.5117},{"date":"2023-04-27","close":20579.7754},{"date":"2023-04-28","close":20671.0371},{"date":"2023-05-02","close":20807.9336},{"date":"2023-05-03","close":20671.0371},{"date":"2023-05-04","close":20990.457},{"date":"2023-05-08","close":21264.2461},{"date":"2023-05-09","close":21674.9297},{"date":"2023-05-10","close":21583.666},{"date":"2023-05-11","close":21172.9844},{"date":"2023-05-12","close":21172.9844},{"date":"2023-05-15","close":21401.1406},{"date":"2023-05-16","close":20579.7754},{"date":"2023-05-17","close":20990.457},{"date":"2023-05-18","close":20853.5625},{"date":"2023-05-19","close":20534.1426},{"date":"2023-05-22","close":20625.4062},{"date":"2023-05-23","close":20397.25},{"date":"2023-05-24","close":20397.25},{"date":"2023-05-25","close":20123.4609},{"date":"2023-05-26","close":20214.7227},{"date":"2023-05-30","close":20442.8828},{"date":"2023-05-31","close":20625.4062},{"date":"2023-06-01","close":20899.1953},{"date":"2023-06-02","close":21127.3516},{"date":"2023-06-05","close":21309.877},{"date":"2023-06-07","close":21172.9844},{"date":"2023-06-08","close":21127.3516},{"date":"2023-06-09","close":21309.877},{"date":"2023-06-12","close":21401.1406},{"date":"2023-06-13","close":21355.5098},{"date":"2023-06-14","close":20990.457},{"date":"2023-06-15","close":21127.3516},{"date":"2023-06-16","close":21309.877},{"date":"2023-06-19","close":21172.9844},{"date":"2023-06-20","close":21355.5098},{"date":"2023-06-21","close":20990.457},{"date":"2023-06-22","close":20762.3008},{"date":"2023-06-23","close":20807.9336},{"date":"2023-06-26","close":20990.457},{"date":"2023-06-27","close":21446.7715},{"date":"2023-06-28","close":21583.666},{"date":"2023-06-29","close":21766.1914},{"date":"2023-06-30","close":21446.7715},{"date":"2023-07-03","close":21218.6152},{"date":"2023-07-04","close":20853.5625},{"date":"2023-07-05","close":20716.6699},{"date":"2023-07-06","close":19758.4082},{"date":"2023-07-07","close":19849.6719},{"date":"2023-07-10","close":19940.9355},{"date":"2023-07-11","close":20260.3555},{"date":"2023-07-12","close":20260.3555},{"date":"2023-07-13","close":20260.3555},{"date":"2023-07-14","close":20169.0918},{"date":"2023-07-17","close":20671.0371},{"date":"2023-07-18","close":20397.25},{"date":"2023-07-19","close":20351.6172},{"date":"2023-07-20","close":20442.8828},{"date":"2023-07-21","close":20351.6172},{"date":"2023-07-24","close":19986.5664},{"date":"2023-07-25","close":20534.1426},{"date":"2023-07-26","close":20077.8281},{"date":"2023-07-27","close":20123.4609},{"date":"2023-07-28","close":20260.3555},{"date":"2023-07-31","close":20260.3555},{"date":"2023-08-01","close":20214.7227},{"date":"2023-08-02","close":20077.8281},{"date":"2023-08-03","close":19986.5664},{"date":"2023-08-04","close":20123.4609},{"date":"2023-08-07","close":19804.041},{"date":"2023-08-08","close":19712.7773},{"date":"2023-08-09","close":19849.6719},{"date":"2023-08-10","close":19758.4082},{"date":"2023-08-11","close":19484.6211},{"date":"2023-08-14","close":19347.7266},{"date":"2023-08-16","close":18571.9922},{"date":"2023-08-17","close":18845.7812},{"date":"2023-08-18","close":18663.2539},{"date":"2023-08-21","close":19165.2012},{"date":"2023-08-22","close":19028.3066},{"date":"2023-08-23","close":19347.7266},{"date":"2023-08-24","close":20077.8281},{"date":"2023-08-25","close":20260.3555},{"date":"2023-08-28","close":20351.6172},{"date":"2023-08-29","close":19804.041},{"date":"2023-08-30","close":19530.252},{"date":"2023-08-31","close":19393.3574},{"date":"2023-09-01","close":19393.3574},{"date":"2023-09-04","close":19073.9375},{"date":"2023-09-05","close":19530.252},{"date":"2023-09-06","close":19484.6211},{"date":"2023-09-07","close":19210.834},{"date":"2023-09-08","close":19302.0938},{"date":"2023-09-11","close":19256.4629},{"date":"2023-09-12","close":18663.2539},{"date":"2023-09-13","close":18845.7812},{"date":"2023-09-14","close":18800.1484},{"date":"2023-09-15","close":19028.3066},{"date":"2023-09-18","close":18937.043},{"date":"2023-09-19","close":18708.8887},{"date":"2023-09-20","close":18663.2539},{"date":"2023-09-21","close":18845.7812},{"date":"2023-09-22","close":19302.0938},{"date":"2023-09-25","close":19028.3066},{"date":"2023-09-26","close":19073.9375},{"date":"2023-09-27","close":19165.2012},{"date":"2023-10-04","close":19621.5156},{"date":"2023-10-05","close":19028.3066},{"date":"2023-10-06","close":19165.2012},{"date":"2023-10-10","close":19073.9375},{"date":"2023-10-11","close":18891.4121},{"date":"2023-10-12","close":18937.043},{"date":"2023-10-13","close":18937.043},{"date":"2023-10-16","close":18845.7812},{"date":"2023-10-17","close":19028.3066},{"date":"2023-10-18","close":18891.4121},{"date":"2023-10-19","close":19119.5684},{"date":"2023-10-20","close":19438.9883},{"date":"2023-10-23","close":18937.043},{"date":"2023-10-24","close":18480.7285},{"date":"2023-10-25","close":18982.6738},{"date":"2023-10-26","close":18937.043},{"date":"2023-10-27","close":19073.9375},{"date":"2023-10-30","close":19028.3066},{"date":"2023-10-31","close":18845.7812},{"date":"2023-11-01","close":18800.1484},{"date":"2023-11-02","close":18800.1484},{"date":"2023-11-03","close":19256.4629},{"date":"2023-11-06","close":18845.7812},{"date":"2023-11-07","close":18663.2539},{"date":"2023-11-08","close":18617.623},{"date":"2023-11-09","close":18206.9395},{"date":"2023-11-10","close":17887.5195},{"date":"2023-11-13","close":18225.1934},{"date":"2023-11-14","close":18197.8164},{"date":"2023-11-15","close":18389.4668},{"date":"2023-11-16","close":18389.4668},{"date":"2023-11-17","close":18298.2031},{"date":"2023-11-20","close":18243.4453},{"date":"2023-11-21","close":18143.0566},{"date":"2023-11-22","close":17723.2461},{"date":"2023-11-23","close":17385.5742},{"date":"2023-11-24","close":17431.2051},{"date":"2023-11-27","close":17285.1855},{"date":"2023-11-28","close":17084.4062},{"date":"2023-11-29","close":17075.2812},{"date":"2023-11-30","close":17047.9023},{"date":"2023-12-01","close":17002.2695},{"date":"2023-12-04","close":16892.7559},{"date":"2023-12-05","close":17011.3965},{"date":"2023-12-06","close":16801.4922},{"date":"2023-12-07","close":16691.9766},{"date":"2023-12-08","close":16299.5459},{"date":"2023-12-11","close":16427.3145},{"date":"2023-12-12","close":16472.9453},{"date":"2023-12-13","close":16472.9453},{"date":"2023-12-14","close":16564.209},{"date":"2023-12-15","close":16701.1035},{"date":"2023-12-18","close":16837.998},{"date":"2023-12-19","close":16856.25},{"date":"2023-12-20","close":16892.7559},{"date":"2023-12-21","close":16801.4922},{"date":"2023-12-22","close":16792.3652},{"date":"2023-12-26","close":16746.7363},{"date":"2023-12-27","close":17300.2695},{"date":"2023-12-28","close":17497.2891},{"date":"2024-01-02","close":17647.3984},{"date":"2024-01-03","close":17450.3789},{"date":"2024-01-04","close":17131.3926},{"date":"2024-01-05","close":17187.6855},{"date":"2024-01-08","close":17290.8867},{"date":"2024-01-09","close":17300.2695},{"date":"2024-01-10","close":17253.3594},{"date":"2024-01-11","close":17243.9766},{"date":"2024-01-12","close":17375.3242},{"date":"2024-01-15","close":17262.7402},{"date":"2024-01-16","close":17168.9219},{"date":"2024-01-17","close":16934.373},{"date":"2024-01-18","close":16896.8457},{"date":"2024-01-19","close":16953.1367},{"date":"2024-01-22","close":17197.0664},{"date":"2024-01-23","close":17112.6289},{"date":"2024-01-24","close":17262.7402},{"date":"2024-01-25","close":16990.666},{"date":"2024-01-26","close":16981.2812},{"date":"2024-01-29","close":17009.4297},{"date":"2024-01-30","close":17516.0527},{"date":"2024-01-31","close":17365.9434},{"date":"2024-02-01","close":17572.3438},{"date":"2024-02-02","close":17469.1426},{"date":"2024-02-05","close":17281.5039},{"date":"2024-02-06","close":17272.1211},{"date":"2024-02-07","close":17337.7949},{"date":"2024-02-08","close":17262.7402},{"date":"2024-02-13","close":17356.5586},{"date":"2024-02-14","close":17337.7949},{"date":"2024-02-15","close":17225.2129},{"date":"2024-02-16","close":17328.4141},{"date":"2024-02-19","close":17347.1777},{"date":"2024-02-20","close":17309.6504},{"date":"2024-02-21","close":17253.3594},{"date":"2024-02-22","close":17337.7949},{"date":"2024-02-23","close":17018.8105},{"date":"2024-02-26","close":16756.1152},{"date":"2024-02-27","close":16549.7148},{"date":"2024-02-28","close":16971.9004},{"date":"2024-02-29","close":17056.3379},{"date":"2024-03-04","close":17544.1992},{"date":"2024-03-05","close":17825.6562},{"date":"2024-03-06","close":17478.5254},{"date":"2024-03-07","close":17525.4355},{"date":"2024-03-08","close":17844.4199},{"date":"2024-03-11","close":17544.1992},{"date":"2024-03-12","close":17872.5645},{"date":"2024-03-13","close":17562.9609},{"date":"2024-03-14","close":17853.8008},{"date":"2024-03-15","close":17675.5469},{"date":"2024-03-18","close":17497.2891},{"date":"2024-03-19","close":17328.4141},{"date":"2024-03-20","close":17215.832},{"date":"2024-03-21","close":17225.2129},{"date":"2024-03-22","close":17253.3594},{"date":"2024-03-25","close":17309.6504},{"date":"2024-03-26","close":17412.8516},{"date":"2024-03-27","close":17431.6152},{"date":"2024-03-28","close":17534.8164},{"date":"2024-03-29","close":17638.0176},{"date":"2024-04-01","close":18182.1699},{"date":"2024-04-02","close":18219.6973},{"date":"2024-04-03","close":18426.0996},{"date":"2024-04-04","close":18688.793},{"date":"2024-04-05","close":18594.9746},{"date":"2024-04-08","close":18322.8965},{"date":"2024-04-09","close":18135.2598},{"date":"2024-04-11","close":18003.9121},{"date":"2024-04-12","close":17853.8008},{"date":"2024-04-15","close":17788.1289},{"date":"2024-04-16","close":17797.5098},{"date":"2024-04-17","close":17947.6211},{"date":"2024-04-18","close":17947.6211},{"date":"2024-04-19","close":17919.4746},{"date":"2024-04-22","close":17497.2891},{"date":"2024-04-23","close":17478.5254},{"date":"2024-04-24","close":17628.6348},{"date":"2024-04-25","close":17150.1582},{"date":"2024-04-26","close":17253.3594},{"date":"2024-04-29","close":17215.832},{"date":"2024-04-30","close":17272.1211},{"date":"2024-05-02","close":17347.1777},{"date":"2024-05-03","close":17356.5586},{"date":"2024-05-07","close":17394.0879},{"date":"2024-05-08","close":17365.9434},{"date":"2024-05-09","close":17450.3789},{"date":"2024-05-10","close":17450.3789},{"date":"2024-05-13","close":17281.5039},{"date":"2024-05-14","close":17497.2891},{"date":"2024-05-16","close":17262.7402},{"date":"2024-05-17","close":16709.207},{"date":"2024-05-20","close":16624.7715},{"date":"2024-05-21","close":16540.334},{"date":"2024-05-22","close":16465.2773},{"date":"2024-05-23","close":16765.5},{"date":"2024-05-24","close":16943.7559},{"date":"2024-05-27","close":16859.3184},{"date":"2024-05-28","close":16774.8809},{"date":"2024-05-29","close":16793.6445},{"date":"2024-05-30","close":16643.5332},{"date":"2024-05-31","close":16549.7148},{"date":"2024-06-03","close":16465.2773},{"date":"2024-06-04","close":16606.0059},{"date":"2024-06-05","close":16502.8047},{"date":"2024-06-07","close":16446.5137},{"date":"2024-06-10","close":16502.8047},{"date":"2024-06-11","close":16521.5684},{"date":"2024-06-12","close":16596.623},{"date":"2024-06-13","close":16709.207},{"date":"2024-06-14","close":16643.5332},{"date":"2024-06-17","close":16437.1309},{"date":"2024-06-18","close":16502.8047},{"date":"2024-06-19","close":16634.1523},{"date":"2024-06-20","close":16681.0605},{"date":"2024-06-21","close":16671.6797},{"date":"2024-06-24","close":16502.8047},{"date":"2024-06-25","close":16840.5547},{"date":"2024-06-26","close":17168.9219},{"date":"2024-06-27","close":16230.7285},{"date":"2024-06-28","close":16155.6729},{"date":"2024-07-01","close":15902.3613},{"date":"2024-07-02","close":15724.1045},{"date":"2024-07-03","close":15583.376},{"date":"2024-07-04","close":15630.2861},{"date":"2024-07-05","close":15564.6123},{"date":"2024-07-08","close":15695.959},{"date":"2024-07-09","close":15705.3418},{"date":"2024-07-10","close":15667.8135},{"date":"2024-07-11","close":15677.1953},{"date":"2024-07-12","close":15742.8691},{"date":"2024-07-15","close":15620.9033},{"date":"2024-07-16","close":15620.9033},{"date":"2024-07-17","close":15630.2861},{"date":"2024-07-18","close":15658.4316},{"date":"2024-07-19","close":15555.2305},{"date":"2024-07-22","close":15573.9941},{"date":"2024-07-23","close":15573.9941},{"date":"2024-07-24","close":15620.9033},{"date":"2024-07-25","close":15320.6816},{"date":"2024-07-26","close":15330.0645},{"date":"2024-07-29","close":15405.1201},{"date":"2024-07-30","close":15358.21},{"date":"2024-07-31","close":15264.3906},{"date":"2024-08-01","close":15273.7725},{"date":"2024-08-02","close":15330.0645},{"date":"2024-08-05","close":14063.5049},{"date":"2024-08-06","close":14532.6006},{"date":"2024-08-07","close":14551.3652},{"date":"2024-08-08","close":14541.9834},{"date":"2024-08-09","close":14504.4551},{"date":"2024-08-12","close":14466.9277},{"date":"2024-08-13","close":14523.2188},{"date":"2024-08-14","close":14570.1279},{"date":"2024-08-16","close":14945.4053},{"date":"2024-08-19","close":14795.2939},{"date":"2024-08-20","close":14898.4961},{"date":"2024-08-21","close":15151.8076},{"date":"2024-08-22","close":14926.6416},{"date":"2024-08-23","close":14936.0234},{"date":"2024-08-26","close":14654.5664},{"date":"2024-08-27","close":15142.4258},{"date":"2024-08-28","close":14992.3154},{"date":"2024-08-29","close":14982.9326},{"date":"2024-08-30","close":15198.7168},{"date":"2024-09-02","close":15029.8428},{"date":"2024-09-03","close":15057.9883},{"date":"2024-09-04","close":14804.6768},{"date":"2024-09-05","close":14804.6768},{"date":"2024-09-06","close":14579.5107},{"date":"2024-09-09","close":14448.1631},{"date":"2024-09-10","close":14354.3447},{"date":"2024-09-11","close":14279.2891},{"date":"2024-09-12","close":14570.1279},{"date":"2024-09-13","close":14579.5107},{"date":"2024-09-19","close":14579.5107},{"date":"2024-09-20","close":14907.877},{"date":"2024-09-23","close":15086.1338},{"date":"2024-09-24","close":15264.3906},{"date":"2024-09-25","close":15151.8076},{"date":"2024-09-26","close":15217.4814},{"date":"2024-09-27","close":15142.4258},{"date":"2024-09-30","close":15245.627},{"date":"2024-10-02","close":14954.7881},{"date":"2024-10-04","close":14936.0234},{"date":"2024-10-07","close":14936.0234},{"date":"2024-10-08","close":14917.2598},{"date":"2024-10-10","close":14560.7461},{"date":"2024-10-11","close":14823.4404},{"date":"2024-10-14","close":14814.0586},{"date":"2024-10-15","close":14907.877},{"date":"2024-10-16","close":15264.3906},{"date":"2024-10-17","close":14804.6768},{"date":"2024-10-18","close":14814.0586},{"date":"2024-10-21","close":15170.5713},{"date":"2024-10-22","close":15067.3711},{"date":"2024-10-23","close":14982.9326},{"date":"2024-10-24","close":15048.6064},{"date":"2024-10-25","close":15057.9883},{"date":"2024-10-28","close":15057.9883},{"date":"2024-10-29","close":15001.6973},{"date":"2024-10-30","close":14701.4756},{"date":"2024-10-31","close":14541.9834},{"date":"2024-11-01","close":14448.1631},{"date":"2024-11-04","close":14513.8369},{"date":"2024-11-05","close":14523.2188},{"date":"2024-11-06","close":14279.2891},{"date":"2024-11-07","close":14279.2891},{"date":"2024-11-08","close":14373.1084},{"date":"2024-11-11","close":14194.8516},{"date":"2024-11-12","close":13782.0469},{"date":"2024-11-13","close":13388.0068},{"date":"2024-11-14","close":13378.624},{"date":"2024-11-15","close":13275.4229},{"date":"2024-11-18","close":13519.3525},{"date":"2024-11-19","close":13425.5342},{"date":"2024-11-20","close":13425.5342},{"date":"2024-11-21","close":13341.0957},{"date":"2024-11-22","close":13359.8604},{"date":"2024-11-25","close":13397.3877},{"date":"2024-11-26","close":13406.7695},{"date":"2024-11-27","close":13190.9854},{"date":"2024-11-28","close":13219.1309},{"date":"2024-11-29","close":13069.0205},{"date":"2024-12-02","close":12703.125},{"date":"2024-12-03","close":12637.4521},{"date":"2024-12-04","close":12599.9248},{"date":"2024-12-05","close":12468.5771},{"date":"2024-12-06","close":12205.8838},{"date":"2024-12-09","close":11502.2393},{"date":"2024-12-10","close":11605.4404},{"date":"2024-12-11","close":11605.4404},{"date":"2024-12-12","close":11830.6064},{"date":"2024-12-13","close":12074.5361},{"date":"2024-12-16","close":11980.7178},{"date":"2024-12-17","close":11980.7178},{"date":"2024-12-18","close":12346.6123},{"date":"2024-12-19","close":12337.2314},{"date":"2024-12-20","close":11961.9531},{"date":"2024-12-23","close":11952.5713},{"date":"2024-12-24","close":11990.0986},{"date":"2024-12-26","close":11961.9531},{"date":"2024-12-27","close":12204.0986},{"date":"2024-12-30","close":12204.0986},{"date":"2025-01-02","close":12359.0713},{"date":"2025-01-03","close":12349.3848},{"date":"2025-01-06","close":12397.8145},{"date":"2025-01-07","close":12591.5303},{"date":"2025-01-08","close":12494.6719},{"date":"2025-01-09","close":12630.2734},{"date":"2025-01-10","close":12639.959},{"date":"2025-01-13","close":12504.3574},{"date":"2025-01-14","close":12891.79},{"date":"2025-01-15","close":12814.3037},{"date":"2025-01-16","close":12814.3037},{"date":"2025-01-17","close":12949.9043},{"date":"2025-01-20","close":12949.9043},{"date":"2025-01-21","close":13153.3057},{"date":"2025-01-22","close":13279.2217},{"date":"2025-01-23","close":13472.9375},{"date":"2025-01-24","close":13850.6826},{"date":"2025-01-31","close":14044.3984},{"date":"2025-02-03","close":14015.3418},{"date":"2025-02-04","close":13724.7676},{"date":"2025-02-05","close":13676.3389},{"date":"2025-02-06","close":13753.8252},{"date":"2025-02-07","close":13724.7676},{"date":"2025-02-10","close":13715.082},{"date":"2025-02-11","close":13695.71},{"date":"2025-02-12","close":13463.251},{"date":"2025-02-13","close":13424.5078},{"date":"2025-02-14","close":13356.708},{"date":"2025-02-17","close":13347.0215},{"date":"2025-02-18","close":13337.3359},{"date":"2025-02-19","close":13337.3359},{"date":"2025-02-20","close":13376.0791},{"date":"2025-02-21","close":13443.8799},{"date":"2025-02-24","close":13395.4512},{"date":"2025-02-25","close":13434.1943},{"date":"2025-02-26","close":13608.5381},{"date":"2025-02-27","close":13453.5654},{"date":"2025-02-28","close":13337.3359},{"date":"2025-03-04","close":13317.9648},{"date":"2025-03-05","close":13308.2783},{"date":"2025-03-06","close":13288.9072},{"date":"2025-03-07","close":13259.8496},{"date":"2025-03-10","close":13870.0547},{"date":"2025-03-11","close":13501.9941},{"date":"2025-03-12","close":13753.8252},{"date":"2025-03-13","close":13744.1396},{"date":"2025-03-14","close":13560.1094},{"date":"2025-03-17","close":13453.5654},{"date":"2025-03-18","close":13405.1367},{"date":"2025-03-19","close":13598.8525},{"date":"2025-03-20","close":13501.9941},{"date":"2025-03-21","close":13521.3662},{"date":"2025-03-24","close":13482.623},{"date":"2025-03-25","close":13560.1094},{"date":"2025-03-26","close":13376.0791},{"date":"2025-03-27","close":13259.8496},{"date":"2025-03-28","close":12978.9619},{"date":"2025-03-31","close":12620.5869},{"date":"2025-04-01","close":13288.9072},{"date":"2025-04-02","close":13027.3906},{"date":"2025-04-03","close":13037.0762},{"date":"2025-04-04","close":13027.3906},{"date":"2025-04-07","close":12610.9014},{"date":"2025-04-08","close":12678.7021},{"date":"2025-04-09","close":12552.7871},{"date":"2025-04-10","close":12959.5898},{"date":"2025-04-11","close":12959.5898},{"date":"2025-04-14","close":12978.9619},{"date":"2025-04-15","close":13453.5654},{"date":"2025-04-16","close":13308.2783},{"date":"2025-04-17","close":13424.5078},{"date":"2025-04-18","close":13521.3662},{"date":"2025-04-21","close":13879.7402},{"date":"2025-04-22","close":13821.626},{"date":"2025-04-23","close":13802.2539},{"date":"2025-04-24","close":13773.1963},{"date":"2025-04-25","close":13598.8525},{"date":"2025-04-28","close":13773.1963},{"date":"2025-04-29","close":13792.5684},{"date":"2025-04-30","close":13676.3389},{"date":"2025-05-02","close":13705.3965},{"date":"2025-05-07","close":13715.082},{"date":"2025-05-08","close":13637.5957},{"date":"2025-05-09","close":13637.5957},{"date":"2025-05-12","close":13627.9102},{"date":"2025-05-13","close":13627.9102},{"date":"2025-05-14","close":13627.9102},{"date":"2025-05-15","close":13744.1396},{"date":"2025-05-16","close":13792.5684},{"date":"2025-05-19","close":13831.3115},{"date":"2025-05-20","close":13773.1963},{"date":"2025-05-21","close":14238.1143},{"date":"2025-05-22","close":14325.2871},{"date":"2025-05-23","close":14102.5137},{"date":"2025-05-26","close":14034.7129},{"date":"2025-05-27","close":14170.3145},{"date":"2025-05-28","close":14092.8281},{"date":"2025-05-29","close":14228.4287},{"date":"2025-05-30","close":14315.6006},{"date":"2025-06-02","close":14325.2871},{"date":"2025-06-04","close":14712.7188},{"date":"2025-06-05","close":14606.1748},{"date":"2025-06-09","close":15012.9785},{"date":"2025-06-10","close":14896.749},{"date":"2025-06-11","close":14945.1777},{"date":"2025-06-12","close":15032.3496},{"date":"2025-06-13","close":15061.4072},{"date":"2025-06-16","close":15526.3252},{"date":"2025-06-17","close":15497.2676},{"date":"2025-06-18","close":15410.0957},{"date":"2025-06-19","close":15187.3223},{"date":"2025-06-20","close":15226.0654},{"date":"2025-06-23","close":15419.7812},{"date":"2025-06-24","close":15642.5547},{"date":"2025-06-25","close":15632.8691},{"date":"2025-06-26","close":15439.1533},{"date":"2025-06-27","close":15594.126},{"date":"2025-06-30","close":15875.0137},{"date":"2025-07-01","close":15623.1826},{"date":"2025-07-02","close":15603.8115},{"date":"2025-07-03","close":15603.8115},{"date":"2025-07-04","close":15758.7842},{"date":"2025-07-07","close":15661.9258},{"date":"2025-07-08","close":15603.8115},{"date":"2025-07-09","close":16029.9863},{"date":"2025-07-10","close":15962.1855},{"date":"2025-07-11","close":15923.4424},{"date":"2025-07-14","close":15700.6689},{"date":"2025-07-15","close":15778.1553},{"date":"2025-07-16","close":15749.0986},{"date":"2025-07-17","close":15884.6992},{"date":"2025-07-18","close":15710.3555},{"date":"2025-07-21","close":15613.4971},{"date":"2025-07-22","close":15526.3252},{"date":"2025-07-23","close":15448.8389},{"date":"2025-07-24","close":15439.1533},{"date":"2025-07-25","close":15526.3252},{"date":"2025-07-28","close":15439.1533},{"date":"2025-07-29","close":15594.126},{"date":"2025-07-30","close":15061.4072},{"date":"2025-07-31","close":14964.5488},{"date":"2025-08-01","close":14509.3174},{"date":"2025-08-04","close":14780.5195},{"date":"2025-08-05","close":14896.749},{"date":"2025-08-06","close":14780.5195},{"date":"2025-08-07","close":14770.833},{"date":"2025-08-08","close":14983.9209},{"date":"2025-08-11","close":15284.1807},{"date":"2025-08-12","close":14974.2354},{"date":"2025-08-13","close":15051.7217},{"date":"2025-08-14","close":14896.749},{"date":"2025-08-18","close":14557.7461},{"date":"2025-08-19","close":14383.4014},{"date":"2025-08-20","close":14412.459},{"date":"2025-08-21","close":14305.915},{"date":"2025-08-22","close":14296.2295},{"date":"2025-08-25","close":14644.918},{"date":"2025-08-26","close":14460.8877},{"date":"2025-08-27","close":14315.6006},{"date":"2025-08-28","close":14257.4863},{"date":"2025-08-29","close":14141.2568},{"date":"2025-09-01","close":13937.8555},{"date":"2025-09-02","close":13608.5381},{"date":"2025-09-03","close":13443.8799},{"date":"2025-09-04","close":13434.1943},{"date":"2025-09-05","close":13608.5381},{"date":"2025-09-08","close":13569.7949},{"date":"2025-09-09","close":13618.2236},{"date":"2025-09-10","close":13589.167},{"date":"2025-09-11","close":13773.1963},{"date":"2025-09-12","close":13850.6826},{"date":"2025-09-15","close":14025.0273},{"date":"2025-09-16","close":13889.4258},{"date":"2025-09-17","close":14150.9424},{"date":"2025-09-18","close":14141.2568},{"date":"2025-09-19","close":14490.0},{"date":"2025-09-22","close":14025.0273},{"date":"2025-09-23","close":13976.5986},{"date":"2025-09-24","close":13976.5986},{"date":"2025-09-25","close":13773.1963},{"date":"2025-09-26","close":13753.8252},{"date":"2025-09-29","close":13705.3965},{"date":"2025-09-30","close":13598.8525},{"date":"2025-10-01","close":13598.8525},{"date":"2025-10-02","close":13908.7979},{"date":"2025-10-10","close":13676.3389},{"date":"2025-10-13","close":13744.1396},{"date":"2025-10-14","close":13656.9668},{"date":"2025-10-15","close":13734.4531},{"date":"2025-10-16","close":13792.5684},{"date":"2025-10-17","close":13792.5684},{"date":"2025-10-20","close":13695.71},{"date":"2025-10-21","close":13531.0518},{"date":"2025-10-22","close":13618.2236},{"date":"2025-10-23","close":13782.8828},{"date":"2025-10-24","close":13666.6533},{"date":"2025-10-27","close":13899.1123},{"date":"2025-10-28","close":13705.3965},{"date":"2025-10-29","close":13753.8252},{"date":"2025-10-30","close":13724.7676},{"date":"2025-10-31","close":13715.082},{"date":"2025-11-03","close":13463.251},{"date":"2025-11-04","close":13482.623},{"date":"2025-11-05","close":13288.9072},{"date":"2025-11-06","close":13405.1367},{"date":"2025-11-07","close":13463.251},{"date":"2025-11-10","close":13114.5625},{"date":"2025-11-11","close":13172.6777},{"date":"2025-11-12","close":13453.5654},{"date":"2025-11-13","close":13376.0791},{"date":"2025-11-14","close":13347.0215},{"date":"2025-11-17","close":14005.6553},{"date":"2025-11-18","close":14228.4287},{"date":"2025-11-19","close":14383.4014},{"date":"2025-11-20","close":14334.9727},{"date":"2025-11-21","close":13879.7402},{"date":"2025-11-24","close":14044.3984},{"date":"2025-11-25","close":14015.3418},{"date":"2025-11-26","close":14160.6279},{"date":"2025-11-27","close":14431.8311},{"date":"2025-11-28","close":14557.7461},{"date":"2025-12-01","close":14528.6885},{"date":"2025-12-02","close":14489.9453},{"date":"2025-12-03","close":14470.5742},{"date":"2025-12-04","close":14431.8311},{"date":"2025-12-05","close":14625.5469},{"date":"2025-12-08","close":14499.6309},{"date":"2025-12-09","close":14480.2598},{"date":"2025-12-10","close":14615.8604},{"date":"2025-12-11","close":14548.0605},{"date":"2025-12-12","close":14509.3174},{"date":"2025-12-15","close":14441.5166},{"date":"2025-12-16","close":14296.2295},{"date":"2025-12-17","close":14373.7158},{"date":"2025-12-18","close":14267.1719},{"date":"2025-12-19","close":14315.6006},{"date":"2025-12-22","close":14460.8877},{"date":"2025-12-23","close":14635.2324},{"date":"2025-12-24","close":14431.8311},{"date":"2025-12-26","close":14180.0},{"date":"2025-12-29","close":14840.0},{"date":"2025-12-30","close":14900.0},{"date":"2026-01-02","close":15000.0},{"date":"2026-01-05","close":15020.0},{"date":"2026-01-06","close":14920.0},{"date":"2026-01-07","close":14780.0},{"date":"2026-01-08","close":14600.0},{"date":"2026-01-09","close":14900.0},{"date":"2026-01-12","close":14900.0},{"date":"2026-01-13","close":14720.0},{"date":"2026-01-14","close":14700.0},{"date":"2026-01-15","close":14700.0},{"date":"2026-01-16","close":14490.0},{"date":"2026-01-19","close":14300.0},{"date":"2026-01-20","close":14440.0},{"date":"2026-01-21","close":14310.0},{"date":"2026-01-22","close":14220.0},{"date":"2026-01-23","close":14300.0},{"date":"2026-01-26","close":14370.0},{"date":"2026-01-27","close":14470.0},{"date":"2026-01-28","close":14460.0},{"date":"2026-01-29","close":14490.0},{"date":"2026-01-30","close":14480.0},{"date":"2026-02-02","close":14380.0},{"date":"2026-02-03","close":14470.0},{"date":"2026-02-04","close":14530.0},{"date":"2026-02-05","close":14600.0},{"date":"2026-02-06","close":14360.0},{"date":"2026-02-09","close":14400.0},{"date":"2026-02-10","close":14470.0},{"date":"2026-02-11","close":14520.0},{"date":"2026-02-12","close":14740.0},{"date":"2026-02-13","close":15040.0},{"date":"2026-02-19","close":15170.0},{"date":"2026-02-20","close":15160.0},{"date":"2026-02-23","close":15870.0},{"date":"2026-02-24","close":16070.0},{"date":"2026-02-25","close":16550.0},{"date":"2026-02-26","close":16760.0},{"date":"2026-02-27","close":16900.0},{"date":"2026-03-03","close":16390.0},{"date":"2026-03-04","close":15250.0},{"date":"2026-03-05","close":15870.0},{"date":"2026-03-06","close":16010.0},{"date":"2026-03-09","close":15920.0},{"date":"2026-03-10","close":15870.0},{"date":"2026-03-11","close":15880.0},{"date":"2026-03-12","close":15960.0},{"date":"2026-03-13","close":15880.0},{"date":"2026-03-16","close":15510.0},{"date":"2026-03-17","close":15690.0},{"date":"2026-03-18","close":15670.0},{"date":"2026-03-19","close":15700.0},{"date":"2026-03-20","close":15740.0},{"date":"2026-03-23","close":15570.0},{"date":"2026-03-24","close":15520.0},{"date":"2026-03-25","close":15640.0},{"date":"2026-03-26","close":15650.0},{"date":"2026-03-27","close":15480.0},{"date":"2026-03-30","close":15350.0},{"date":"2026-03-31","close":15010.0},{"date":"2026-04-01","close":15280.0},{"date":"2026-04-02","close":15180.0},{"date":"2026-04-03","close":15320.0},{"date":"2026-04-06","close":15370.0},{"date":"2026-04-07","close":15410.0},{"date":"2026-04-08","close":15360.0},{"date":"2026-04-09","close":15450.0},{"date":"2026-04-10","close":15460.0},{"date":"2026-04-13","close":15180.0},{"date":"2026-04-14","close":15220.0},{"date":"2026-04-15","close":15300.0},{"date":"2026-04-16","close":15300.0},{"date":"2026-04-17","close":15400.0},{"date":"2026-04-20","close":17090.0},{"date":"2026-04-21","close":16830.0},{"date":"2026-04-22","close":16480.0},{"date":"2026-04-23","close":16510.0},{"date":"2026-04-24","close":16750.0},{"date":"2026-04-27","close":16940.0},{"date":"2026-04-28","close":16820.0},{"date":"2026-04-29","close":16890.0},{"date":"2026-04-30","close":17370.0},{"date":"2026-05-04","close":17530.0},{"date":"2026-05-06","close":17200.0},{"date":"2026-05-07","close":16540.0},{"date":"2026-05-08","close":16330.0},{"date":"2026-05-11","close":16160.0},{"date":"2026-05-12","close":16210.0},{"date":"2026-05-13","close":15780.0},{"date":"2026-05-14","close":16180.0},{"date":"2026-05-15","close":15510.0},{"date":"2026-05-18","close":15340.0},{"date":"2026-05-19","close":14910.0},{"date":"2026-05-20","close":14690.0},{"date":"2026-05-21","close":15060.0},{"date":"2026-05-22","close":15120.0},{"date":"2026-05-26","close":15030.0},{"date":"2026-05-27","close":14900.0},{"date":"2026-05-28","close":14790.0},{"date":"2026-05-29","close":14530.0},{"date":"2026-06-01","close":13730.0},{"date":"2026-06-02","close":13670.0},{"date":"2026-06-04","close":14030.0},{"date":"2026-06-05","close":14690.0},{"date":"2026-06-08","close":13810.0},{"date":"2026-06-09","close":13660.0},{"date":"2026-06-10","close":13710.0},{"date":"2026-06-11","close":13600.0},{"date":"2026-06-12","close":14250.0},{"date":"2026-06-15","close":14500.0},{"date":"2026-06-16","close":14350.0},{"date":"2026-06-17","close":14180.0},{"date":"2026-06-18","close":14320.0},{"date":"2026-06-19","close":14070.0},{"date":"2026-06-22","close":13980.0},{"date":"2026-06-23","close":13560.0},{"date":"2026-06-24","close":13330.0},{"date":"2026-06-25","close":13010.0},{"date":"2026-06-26","close":12760.0},{"date":"2026-06-29","close":13230.0},{"date":"2026-06-30","close":13500.0},{"date":"2026-07-01","close":13840.0},{"date":"2026-07-02","close":14250.0},{"date":"2026-07-03","close":14030.0},{"date":"2026-07-06","close":14000.0},{"date":"2026-07-07","close":14320.0},{"date":"2026-07-08","close":14340.0},{"date":"2026-07-09","close":13950.0},{"date":"2026-07-10","close":14050.0},{"date":"2026-07-13","close":14100.0},{"date":"2026-07-14","close":14190.0},{"date":"2026-07-15","close":13880.0},{"date":"2026-07-16","close":13840.0},{"date":"2026-07-20","close":13240.0},{"date":"2026-07-21","close":13140.0},{"date":"2026-07-22","close":13230.0},{"date":"2026-07-23","close":13550.0},{"date":"2026-07-24","close":13280.0},{"date":"2026-07-27","close":13490.0},{"date":"2026-07-28","close":13180.0},{"date":"2026-07-29","close":13180.0},{"date":"2026-07-30","close":13160.0},{"date":"2026-07-31","close":13070.0},{"date":"2026-08-03","close":13310.0},{"date":"2026-08-04","close":13680.0},{"date":"2026-08-05","close":13770.0},{"date":"2026-08-06","close":13790.0},{"date":"2026-08-07","close":14190.0},{"date":"2026-08-10","close":14490.0},{"date":"2026-08-11","close":14570.0},{"date":"2026-08-12","close":15130.0},{"date":"2026-08-13","close":14950.0},{"date":"2026-08-14","close":15350.0},{"date":"2026-08-18","close":15400.0},{"date":"2026-08-19","close":15290.0},{"date":"2026-08-20","close":15180.0},{"date":"2026-08-21","close":15180.0},{"date":"2026-08-24","close":15210.0},{"date":"2026-08-25","close":15000.0},{"date":"2026-08-26","close":14910.0},{"date":"2026-08-27","close":14800.0},{"date":"2026-08-28","close":15210.0},{"date":"2026-08-31","close":15430.0},{"date":"2026-09-01","close":15540.0},{"date":"2026-09-02","close":15360.0},{"date":"2026-09-03","close":15090.0},{"date":"2026-09-04","close":15210.0},{"date":"2026-09-07","close":15010.0},{"date":"2026-09-08","close":14810.0},{"date":"2026-09-09","close":14700.0},{"date":"2026-09-10","close":14650.0},{"date":"2026-09-11","close":14160.0},{"date":"2026-09-14","close":14190.0},{"date":"2026-09-15","close":14380.0},{"date":"2026-09-16","close":14370.0},{"date":"2026-09-17","close":14470.0},{"date":"2026-09-18","close":16000.0},{"date":"2026-09-21","close":14300.0},{"date":"2026-09-22","close":14660.0},{"date":"2026-09-23","close":14700.0},{"date":"2026-09-28","close":14710.0},{"date":"2026-09-29","close":14670.0},{"date":"2026-09-30","close":14700.0},{"date":"2026-10-01","close":14780.0},{"date":"2026-10-02","close":14500.0},{"date":"2026-10-06","close":14500.0},{"date":"2026-10-07","close":14420.0},{"date":"2026-10-08","close":14540.0},{"date":"2026-10-12","close":14400.0},{"date":"2026-10-13","close":16870.0},{"date":"2026-10-14","close":14380.0},{"date":"2026-10-15","close":14280.0},{"date":"2026-10-16","close":14430.0},{"date":"2026-10-19","close":14460.0},{"date":"2026-10-20","close":14530.0},{"date":"2026-10-21","close":14280.0},{"date":"2026-10-22","close":14350.0},{"date":"2026-10-23","close":13720.0}],"chart_data":[{"date":"2024-10-23","open":14945,"high":15049,"low":14880,"close":14983,"volume":908,"rsi_14":44.57,"sma_20":15991.5,"sma_60":15897.83,"sma_120":16759.92},{"date":"2024-10-24","open":14983,"high":15105,"low":14889,"close":15049,"volume":759,"rsi_14":52.14,"sma_20":15989.5,"sma_60":15888.5,"sma_120":16737.0},{"date":"2024-10-25","open":15049,"high":15133,"low":14955,"close":15058,"volume":1365,"rsi_14":52.79,"sma_20":15978.5,"sma_60":15878.5,"sma_120":16718.42},{"date":"2024-10-28","open":15124,"high":15124,"low":14870,"close":15058,"volume":1922,"rsi_14":52.79,"sma_20":15973.5,"sma_60":15873.83,"sma_120":16698.92},{"date":"2024-10-29","open":14964,"high":15058,"low":14917,"close":15002,"volume":692,"rsi_14":51.9,"sma_20":15962.0,"sma_60":15868.0,"sma_120":16679.25},{"date":"2024-10-30","open":14927,"high":14955,"low":14382,"close":14701,"volume":5489,"rsi_14":53.25,"sma_20":15938.5,"sma_60":15855.5,"sma_120":16656.42},{"date":"2024-10-31","open":14692,"high":14730,"low":14214,"close":14542,"volume":8517,"rsi_14":43.18,"sma_20":15901.0,"sma_60":15841.0,"sma_120":16631.5},{"date":"2024-11-01","open":14533,"high":14533,"low":14317,"close":14448,"volume":2411,"rsi_14":41.48,"sma_20":15874.0,"sma_60":15826.5,"sma_120":16605.67},{"date":"2024-11-04","open":14429,"high":14542,"low":14279,"close":14514,"volume":2715,"rsi_14":40.71,"sma_20":15851.5,"sma_60":15813.0,"sma_120":16580.08},{"date":"2024-11-05","open":14570,"high":14608,"low":14345,"close":14523,"volume":1119,"rsi_14":29.1,"sma_20":15829.5,"sma_60":15798.67,"sma_120":16554.83},{"date":"2024-11-06","open":14523,"high":14523,"low":14279,"close":14279,"volume":3487,"rsi_14":33.13,"sma_20":15795.5,"sma_60":15802.5,"sma_120":16526.67},{"date":"2024-11-07","open":14382,"high":14598,"low":14270,"close":14279,"volume":1813,"rsi_14":32.73,"sma_20":15780.5,"sma_60":15798.0,"sma_120":16498.5},{"date":"2024-11-08","open":14392,"high":14580,"low":14261,"close":14373,"volume":1950,"rsi_14":18.98,"sma_20":15756.5,"sma_60":15794.83,"sma_120":16472.67},{"date":"2024-11-11","open":14401,"high":14533,"low":14092,"close":14195,"volume":725,"rsi_14":17.93,"sma_20":15723.5,"sma_60":15788.67,"sma_120":16443.33},{"date":"2024-11-12","open":14139,"high":14185,"low":13275,"close":13782,"volume":4973,"rsi_14":14.44,"sma_20":15663.5,"sma_60":15775.83,"sma_120":16412.42},{"date":"2024-11-13","open":13735,"high":13735,"low":13388,"close":13388,"volume":1101,"rsi_14":8.84,"sma_20":15563.5,"sma_60":15756.67,"sma_120":16382.92},{"date":"2024-11-14","open":13388,"high":13679,"low":13379,"close":13379,"volume":514,"rsi_14":8.37,"sma_20":15487.5,"sma_60":15736.33,"sma_120":16354.08},{"date":"2024-11-15","open":13313,"high":13426,"low":13182,"close":13275,"volume":1114,"rsi_14":7.96,"sma_20":15405.5,"sma_60":15713.33,"sma_120":16325.08},{"date":"2024-11-18","open":13275,"high":13519,"low":13275,"close":13519,"volume":787,"rsi_14":17.89,"sma_20":15317.5,"sma_60":15688.0,"sma_120":16298.92},{"date":"2024-11-19","open":13294,"high":13547,"low":13294,"close":13426,"volume":942,"rsi_14":19.64,"sma_20":15230.0,"sma_60":15663.67,"sma_120":16269.25},{"date":"2024-11-20","open":13426,"high":13510,"low":13341,"close":13426,"volume":683,"rsi_14":21.26,"sma_20":15147.0,"sma_60":15637.5,"sma_120":16238.0},{"date":"2024-11-21","open":13538,"high":13538,"low":13341,"close":13341,"volume":224,"rsi_14":21.36,"sma_20":15056.0,"sma_60":15605.33,"sma_120":16206.75},{"date":"2024-11-22","open":13341,"high":13529,"low":13341,"close":13360,"volume":798,"rsi_14":19.4,"sma_20":14965.5,"sma_60":15577.5,"sma_120":16176.42},{"date":"2024-11-25","open":13360,"high":13482,"low":13182,"close":13397,"volume":2100,"rsi_14":20.59,"sma_20":14877.0,"sma_60":15550.17,"sma_120":16146.25},{"date":"2024-11-26","open":13463,"high":13829,"low":13341,"close":13407,"volume":484,"rsi_14":24.02,"sma_20":14792.0,"sma_60":15528.0,"sma_120":16117.5},{"date":"2024-11-27","open":13407,"high":13407,"low":13182,"close":13191,"volume":1317,"rsi_14":21.29,"sma_20":14711.5,"sma_60":15493.33,"sma_120":16087.67},{"date":"2024-11-28","open":13350,"high":13416,"low":13153,"close":13219,"volume":1620,"rsi_14":18.46,"sma_20":14641.0,"sma_60":15461.83,"sma_120":16058.83},{"date":"2024-11-29","open":13163,"high":13219,"low":12947,"close":13069,"volume":968,"rsi_14":18.75,"sma_20":14567.5,"sma_60":15427.83,"sma_120":16027.42},{"date":"2024-12-02","open":12966,"high":13172,"low":12572,"close":12703,"volume":2632,"rsi_14":19.25,"sma_20":14471.0,"sma_60":15383.5,"sma_120":15993.67},{"date":"2024-12-03","open":12666,"high":13050,"low":12562,"close":12637,"volume":8632,"rsi_14":23.68,"sma_20":14370.5,"sma_60":15341.0,"sma_120":15959.83},{"date":"2024-12-04","open":12628,"high":12637,"low":12384,"close":12600,"volume":1018,"rsi_14":23.23,"sma_20":14281.0,"sma_60":15297.33,"sma_120":15925.17},{"date":"2024-12-05","open":12600,"high":12600,"low":12290,"close":12469,"volume":1036,"rsi_14":22.78,"sma_20":14184.5,"sma_60":15255.83,"sma_120":15889.17},{"date":"2024-12-06","open":12469,"high":12469,"low":12056,"close":12206,"volume":1291,"rsi_14":6.25,"sma_20":14069.0,"sma_60":15209.67,"sma_120":15850.17},{"date":"2024-12-09","open":12197,"high":12197,"low":11502,"close":11502,"volume":4050,"rsi_14":4.44,"sma_20":13925.5,"sma_60":15155.0,"sma_120":15803.92},{"date":"2024-12-10","open":11502,"high":11709,"low":11502,"close":11605,"volume":3871,"rsi_14":8.9,"sma_20":13809.5,"sma_60":15104.5,"sma_120":15759.17},{"date":"2024-12-11","open":11605,"high":11690,"low":11540,"close":11605,"volume":5186,"rsi_14":9.25,"sma_20":13714.5,"sma_60":15055.67,"sma_120":15716.25},{"date":"2024-12-12","open":11690,"high":12684,"low":11652,"close":11831,"volume":4333,"rsi_14":17.27,"sma_20":13632.0,"sma_60":15012.17,"sma_120":15674.75},{"date":"2024-12-13","open":11943,"high":12075,"low":11737,"close":12075,"volume":1426,"rsi_14":23.99,"sma_20":13568.0,"sma_60":14967.83,"sma_120":15634.25},{"date":"2024-12-16","open":12197,"high":12197,"low":11953,"close":11981,"volume":3893,"rsi_14":22.86,"sma_20":13486.0,"sma_60":14921.67,"sma_120":15592.5},{"date":"2024-12-17","open":11999,"high":12103,"low":11981,"close":11981,"volume":2631,"rsi_14":24.9,"sma_20":13409.0,"sma_60":14875.5,"sma_120":15550.83},{"date":"2024-12-18","open":11981,"high":12347,"low":11906,"close":12347,"volume":1344,"rsi_14":34.13,"sma_20":13351.5,"sma_60":14830.0,"sma_120":15513.92},{"date":"2024-12-19","open":12197,"high":12337,"low":12084,"close":12337,"volume":864,"rsi_14":35.97,"sma_20":13298.0,"sma_60":14781.17,"sma_120":15473.92},{"date":"2024-12-20","open":12328,"high":12337,"low":11962,"close":11962,"volume":1963,"rsi_14":35.84,"sma_20":13223.5,"sma_60":14722.5,"sma_120":15427.67},{"date":"2024-12-23","open":11962,"high":12262,"low":11831,"close":11953,"volume":1399,"rsi_14":36.63,"sma_20":13146.5,"sma_60":14665.67,"sma_120":15389.67},{"date":"2024-12-24","open":12093,"high":12093,"low":11878,"close":11990,"volume":1235,"rsi_14":38.1,"sma_20":13071.0,"sma_60":14608.33,"sma_120":15352.67},{"date":"2024-12-26","open":11999,"high":12018,"low":11859,"close":11962,"volume":3825,"rsi_14":39.69,"sma_20":13005.5,"sma_60":14551.83,"sma_120":15317.67},{"date":"2024-12-27","open":12282,"high":12485,"low":12156,"close":12204,"volume":1989,"rsi_14":41.77,"sma_20":12931.0,"sma_60":14491.0,"sma_120":15283.0},{"date":"2024-12-30","open":12204,"high":12398,"low":12107,"close":12204,"volume":2911,"rsi_14":59.77,"sma_20":12864.5,"sma_60":14435.33,"sma_120":15249.58},{"date":"2025-01-02","open":12204,"high":12359,"low":12175,"close":12359,"volume":970,"rsi_14":60.89,"sma_20":12825.5,"sma_60":14382.67,"sma_120":15217.08},{"date":"2025-01-03","open":12330,"high":12398,"low":12272,"close":12349,"volume":1765,"rsi_14":60.56,"sma_20":12789.5,"sma_60":14329.83,"sma_120":15185.08},{"date":"2025-01-06","open":12349,"high":12495,"low":12349,"close":12398,"volume":1468,"rsi_14":55.9,"sma_20":12758.0,"sma_60":14278.17,"sma_120":15152.33},{"date":"2025-01-07","open":12475,"high":12659,"low":12475,"close":12592,"volume":2107,"rsi_14":54.19,"sma_20":12743.5,"sma_60":14236.17,"sma_120":15121.17},{"date":"2025-01-08","open":12592,"high":12679,"low":12495,"close":12495,"volume":3223,"rsi_14":54.19,"sma_20":12738.0,"sma_60":14187.83,"sma_120":15089.5},{"date":"2025-01-09","open":12659,"high":12659,"low":12514,"close":12630,"volume":2126,"rsi_14":57.99,"sma_20":12777.0,"sma_60":14142.0,"sma_120":15058.92},{"date":"2025-01-10","open":12688,"high":12708,"low":12611,"close":12640,"volume":2152,"rsi_14":45.8,"sma_20":12811.0,"sma_60":14094.67,"sma_120":15027.83},{"date":"2025-01-13","open":12446,"high":12562,"low":12446,"close":12504,"volume":966,"rsi_14":41.67,"sma_20":12838.0,"sma_60":14038.67,"sma_120":14996.67},{"date":"2025-01-14","open":12475,"high":12892,"low":12456,"close":12892,"volume":3317,"rsi_14":69.44,"sma_20":12873.0,"sma_60":13997.5,"sma_120":14968.83},{"date":"2025-01-15","open":13153,"high":13153,"low":12814,"close":12814,"volume":1882,"rsi_14":66.23,"sma_20":12891.0,"sma_60":13954.83,"sma_120":14940.25},{"date":"2025-01-16","open":12911,"high":12969,"low":12814,"close":12814,"volume":294,"rsi_14":65.31,"sma_20":12914.0,"sma_60":13905.83,"sma_120":14911.42},{"date":"2025-01-17","open":12969,"high":13105,"low":12814,"close":12950,"volume":1733,"rsi_14":69.62,"sma_20":12944.0,"sma_60":13861.0,"sma_120":14884.67},{"date":"2025-01-20","open":12960,"high":13163,"low":12940,"close":12950,"volume":1236,"rsi_14":76.92,"sma_20":12954.5,"sma_60":13817.67,"sma_120":14857.75},{"date":"2025-01-21","open":13076,"high":13221,"low":12969,"close":13153,"volume":927,"rsi_14":79.88,"sma_20":12976.0,"sma_60":13776.67,"sma_120":14832.58},{"date":"2025-01-22","open":13153,"high":13337,"low":13134,"close":13279,"volume":5191,"rsi_14":79.5,"sma_20":13024.0,"sma_60":13737.67,"sma_120":14808.08},{"date":"2025-01-23","open":13308,"high":13473,"low":13279,"close":13473,"volume":2986,"rsi_14":82.22,"sma_20":13082.5,"sma_60":13702.0,"sma_120":14787.92},{"date":"2025-01-24","open":13492,"high":13851,"low":13492,"close":13851,"volume":1724,"rsi_14":85.05,"sma_20":13158.5,"sma_60":13673.83,"sma_120":14770.92},{"date":"2025-01-31","open":13918,"high":14054,"low":13841,"close":14044,"volume":1457,"rsi_14":85.05,"sma_20":13246.0,"sma_60":13654.33,"sma_120":14754.92},{"date":"2025-02-03","open":13928,"high":14025,"low":13638,"close":14015,"volume":5646,"rsi_14":87.92,"sma_20":13339.5,"sma_60":13637.17,"sma_120":14739.08},{"date":"2025-02-04","open":14015,"high":14083,"low":13725,"close":13725,"volume":4146,"rsi_14":75.34,"sma_20":13418.0,"sma_60":13616.67,"sma_120":14721.58},{"date":"2025-02-05","open":13725,"high":13793,"low":13599,"close":13676,"volume":5811,"rsi_14":73.57,"sma_20":13486.0,"sma_60":13594.17,"sma_120":14703.58},{"date":"2025-02-06","open":13676,"high":13918,"low":13512,"close":13754,"volume":3537,"rsi_14":79.19,"sma_20":13558.5,"sma_60":13572.83,"sma_120":14685.75},{"date":"2025-02-07","open":13744,"high":13744,"low":13676,"close":13725,"volume":216,"rsi_14":73.37,"sma_20":13627.0,"sma_60":13555.33,"sma_120":14678.92},{"date":"2025-02-10","open":13725,"high":13725,"low":13560,"close":13715,"volume":1370,"rsi_14":76.27,"sma_20":13685.0,"sma_60":13537.67,"sma_120":14667.83},{"date":"2025-02-11","open":13705,"high":13705,"low":13589,"close":13696,"volume":3709,"rsi_14":75.42,"sma_20":13747.0,"sma_60":13518.0,"sma_120":14656.42},{"date":"2025-02-12","open":13647,"high":13647,"low":13463,"close":13463,"volume":8967,"rsi_14":64.02,"sma_20":13790.0,"sma_60":13497.5,"sma_120":14643.08},{"date":"2025-02-13","open":13454,"high":13454,"low":13405,"close":13425,"volume":2100,"rsi_14":62.69,"sma_20":13830.5,"sma_60":13483.67,"sma_120":14629.75},{"date":"2025-02-14","open":13376,"high":13395,"low":13318,"close":13357,"volume":2805,"rsi_14":55.87,"sma_20":13874.5,"sma_60":13475.67,"sma_120":14616.17},{"date":"2025-02-17","open":13318,"high":13395,"low":13289,"close":13347,"volume":1696,"rsi_14":52.1,"sma_20":13898.0,"sma_60":13467.67,"sma_120":14602.0},{"date":"2025-02-18","open":13415,"high":13415,"low":13318,"close":13337,"volume":1382,"rsi_14":45.27,"sma_20":13925.0,"sma_60":13461.33,"sma_120":14587.33},{"date":"2025-02-19","open":13308,"high":13337,"low":13279,"close":13337,"volume":2397,"rsi_14":25.69,"sma_20":13952.0,"sma_60":13450.67,"sma_120":14569.33},{"date":"2025-02-20","open":13318,"high":13386,"low":13308,"close":13376,"volume":240,"rsi_14":12.9,"sma_20":13974.0,"sma_60":13442.33,"sma_120":14553.0},{"date":"2025-02-21","open":13347,"high":13473,"low":13347,"close":13444,"volume":939,"rsi_14":19.59,"sma_20":13999.5,"sma_60":13435.17,"sma_120":14536.33},{"date":"2025-02-24","open":13415,"high":13425,"low":13376,"close":13395,"volume":193,"rsi_14":26.39,"sma_20":14012.0,"sma_60":13428.67,"sma_120":14517.0},{"date":"2025-02-25","open":13405,"high":13463,"low":13405,"close":13434,"volume":754,"rsi_14":32.39,"sma_20":14020.0,"sma_60":13422.5,"sma_120":14500.0},{"date":"2025-02-26","open":13444,"high":13628,"low":13444,"close":13609,"volume":1526,"rsi_14":40.74,"sma_20":14027.0,"sma_60":13418.67,"sma_120":14484.42},{"date":"2025-02-27","open":13531,"high":13531,"low":13337,"close":13454,"volume":3133,"rsi_14":35.11,"sma_20":14006.5,"sma_60":13412.0,"sma_120":14470.0},{"date":"2025-02-28","open":13454,"high":13463,"low":13328,"close":13337,"volume":677,"rsi_14":31.43,"sma_20":13970.0,"sma_60":13407.17,"sma_120":14450.25},{"date":"2025-03-04","open":13337,"high":13337,"low":13318,"close":13318,"volume":1001,"rsi_14":31.43,"sma_20":13934.0,"sma_60":13401.5,"sma_120":14431.67},{"date":"2025-03-05","open":13308,"high":13318,"low":13270,"close":13308,"volume":335,"rsi_14":40.24,"sma_20":13912.5,"sma_60":13398.33,"sma_120":14413.08},{"date":"2025-03-06","open":13308,"high":13308,"low":13270,"close":13289,"volume":314,"rsi_14":41.25,"sma_20":13892.5,"sma_60":13401.33,"sma_120":14392.42},{"date":"2025-03-07","open":13250,"high":13279,"low":13250,"close":13260,"volume":905,"rsi_14":43.42,"sma_20":13867.0,"sma_60":13405.0,"sma_120":14373.0},{"date":"2025-03-10","open":13260,"high":13996,"low":13260,"close":13870,"volume":11784,"rsi_14":69.57,"sma_20":13874.5,"sma_60":13419.83,"sma_120":14358.58},{"date":"2025-03-11","open":13870,"high":13870,"low":13492,"close":13502,"volume":2316,"rsi_14":54.86,"sma_20":13863.5,"sma_60":13430.67,"sma_120":14343.25},{"date":"2025-03-12","open":13492,"high":13851,"low":13463,"close":13754,"volume":2971,"rsi_14":60.7,"sma_20":13866.5,"sma_60":13450.5,"sma_120":14330.08},{"date":"2025-03-13","open":13715,"high":13754,"low":13473,"close":13744,"volume":2974,"rsi_14":59.6,"sma_20":13881.0,"sma_60":13482.67,"sma_120":14318.83},{"date":"2025-03-14","open":13599,"high":13744,"low":13521,"close":13560,"volume":24,"rsi_14":52.86,"sma_20":13888.0,"sma_60":13509.83,"sma_120":14307.17},{"date":"2025-03-17","open":13560,"high":13560,"low":13454,"close":13454,"volume":191,"rsi_14":51.39,"sma_20":13893.0,"sma_60":13535.17,"sma_120":14295.42},{"date":"2025-03-18","open":13454,"high":13463,"low":13405,"close":13405,"volume":1772,"rsi_14":49.31,"sma_20":13896.0,"sma_60":13555.67,"sma_120":14283.92},{"date":"2025-03-19","open":13405,"high":13599,"low":13386,"close":13599,"volume":1326,"rsi_14":49.77,"sma_20":13909.5,"sma_60":13575.17,"sma_120":14271.5},{"date":"2025-03-20","open":13589,"high":13589,"low":13366,"close":13502,"volume":3499,"rsi_14":51.17,"sma_20":13918.0,"sma_60":13594.67,"sma_120":14258.17},{"date":"2025-03-21","open":13492,"high":13560,"low":13366,"close":13521,"volume":570,"rsi_14":54.68,"sma_20":13925.5,"sma_60":13614.5,"sma_120":14245.0},{"date":"2025-03-24","open":13415,"high":13521,"low":13357,"close":13483,"volume":1201,"rsi_14":54.15,"sma_20":13927.5,"sma_60":13627.17,"sma_120":14228.58},{"date":"2025-03-25","open":13434,"high":13764,"low":13250,"close":13560,"volume":2915,"rsi_14":56.13,"sma_20":13936.0,"sma_60":13641.33,"sma_120":14211.25},{"date":"2025-03-26","open":13492,"high":13696,"low":13376,"close":13376,"volume":3725,"rsi_14":51.97,"sma_20":13933.0,"sma_60":13659.0,"sma_120":14190.75},{"date":"2025-03-27","open":13376,"high":13463,"low":13250,"close":13260,"volume":3017,"rsi_14":50.0,"sma_20":13915.0,"sma_60":13674.83,"sma_120":14170.25},{"date":"2025-03-28","open":13289,"high":13841,"low":12979,"close":12979,"volume":914,"rsi_14":27.45,"sma_20":13890.5,"sma_60":13685.17,"sma_120":14146.75},{"date":"2025-03-31","open":12979,"high":12979,"low":12621,"close":12621,"volume":366,"rsi_14":27.59,"sma_20":13853.5,"sma_60":13689.83,"sma_120":14120.83},{"date":"2025-04-01","open":12621,"high":13531,"low":12621,"close":13289,"volume":3908,"rsi_14":40.24,"sma_20":13852.0,"sma_60":13708.5,"sma_120":14099.75},{"date":"2025-04-02","open":13279,"high":13318,"low":13027,"close":13027,"volume":2734,"rsi_14":36.4,"sma_20":13837.5,"sma_60":13722.67,"sma_120":14079.0},{"date":"2025-04-03","open":13066,"high":13066,"low":12553,"close":13037,"volume":1056,"rsi_14":39.37,"sma_20":13824.5,"sma_60":13734.33,"sma_120":14058.5},{"date":"2025-04-04","open":13037,"high":13037,"low":12892,"close":13027,"volume":801,"rsi_14":40.98,"sma_20":13812.5,"sma_60":13746.0,"sma_120":14037.92},{"date":"2025-04-07","open":13027,"high":13027,"low":12398,"close":12611,"volume":855,"rsi_14":35.46,"sma_20":13747.5,"sma_60":13749.67,"sma_120":14013.92},{"date":"2025-04-08","open":12398,"high":12679,"low":12398,"close":12679,"volume":434,"rsi_14":32.34,"sma_20":13705.0,"sma_60":13751.17,"sma_120":13993.67},{"date":"2025-04-09","open":12679,"high":12679,"low":12495,"close":12553,"volume":973,"rsi_14":31.99,"sma_20":13643.0,"sma_60":13752.17,"sma_120":13970.0},{"date":"2025-04-10","open":12630,"high":13037,"low":12514,"close":12960,"volume":1302,"rsi_14":40.71,"sma_20":13602.5,"sma_60":13757.83,"sma_120":13949.92},{"date":"2025-04-11","open":12960,"high":12960,"low":12834,"close":12960,"volume":503,"rsi_14":41.23,"sma_20":13571.5,"sma_60":13763.33,"sma_120":13929.0},{"date":"2025-04-14","open":12969,"high":13076,"low":12853,"close":12979,"volume":882,"rsi_14":40.07,"sma_20":13547.0,"sma_60":13771.5,"sma_120":13905.08},{"date":"2025-04-15","open":12717,"high":13463,"low":12592,"close":13454,"volume":6626,"rsi_14":51.2,"sma_20":13549.5,"sma_60":13781.17,"sma_120":13889.33},{"date":"2025-04-16","open":13279,"high":13531,"low":13250,"close":13308,"volume":721,"rsi_14":50.75,"sma_20":13534.5,"sma_60":13789.67,"sma_120":13872.25},{"date":"2025-04-17","open":13318,"high":13425,"low":13308,"close":13425,"volume":3656,"rsi_14":57.23,"sma_20":13530.5,"sma_60":13800.17,"sma_120":13853.0},{"date":"2025-04-18","open":13425,"high":13628,"low":13415,"close":13521,"volume":2695,"rsi_14":65.98,"sma_20":13530.5,"sma_60":13810.0,"sma_120":13835.5},{"date":"2025-04-21","open":13415,"high":13918,"low":13415,"close":13880,"volume":1615,"rsi_14":61.78,"sma_20":13551.0,"sma_60":13826.0,"sma_120":13821.83},{"date":"2025-04-22","open":13773,"high":13889,"low":13773,"close":13822,"volume":276,"rsi_14":67.23,"sma_20":13564.5,"sma_60":13837.5,"sma_120":13807.08},{"date":"2025-04-23","open":13899,"high":14228,"low":13802,"close":13802,"volume":1152,"rsi_14":66.53,"sma_20":13586.5,"sma_60":13846.5,"sma_120":13792.08},{"date":"2025-04-24","open":13783,"high":13841,"low":13734,"close":13773,"volume":239,"rsi_14":65.98,"sma_20":13613.0,"sma_60":13851.67,"sma_120":13776.83},{"date":"2025-04-25","open":13773,"high":13957,"low":13366,"close":13599,"volume":1413,"rsi_14":73.61,"sma_20":13645.0,"sma_60":13847.33,"sma_120":13760.58},{"date":"2025-04-28","open":13725,"high":13773,"low":13628,"close":13773,"volume":176,"rsi_14":74.89,"sma_20":13704.5,"sma_60":13842.67,"sma_120":13748.5},{"date":"2025-04-29","open":13667,"high":13793,"low":13599,"close":13793,"volume":243,"rsi_14":79.63,"sma_20":13730.5,"sma_60":13838.83,"sma_120":13738.0},{"date":"2025-04-30","open":13822,"high":13918,"low":13676,"close":13676,"volume":1091,"rsi_14":69.89,"sma_20":13764.0,"sma_60":13838.0,"sma_120":13727.33},{"date":"2025-05-02","open":13676,"high":13841,"low":13676,"close":13705,"volume":1019,"rsi_14":70.37,"sma_20":13798.5,"sma_60":13838.5,"sma_120":13716.33},{"date":"2025-05-07","open":14015,"high":14015,"low":13705,"close":13715,"volume":1859,"rsi_14":70.21,"sma_20":13834.0,"sma_60":13837.83,"sma_120":13705.33},{"date":"2025-05-08","open":13870,"high":13870,"low":13638,"close":13638,"volume":974,"rsi_14":56.46,"sma_20":13887.0,"sma_60":13836.33,"sma_120":13695.83},{"date":"2025-05-09","open":13638,"high":13773,"low":13638,"close":13638,"volume":978,"rsi_14":62.88,"sma_20":13936.5,"sma_60":13835.0,"sma_120":13686.33},{"date":"2025-05-12","open":13696,"high":13705,"low":13609,"close":13628,"volume":540,"rsi_14":58.68,"sma_20":13992.0,"sma_60":13833.83,"sma_120":13675.92},{"date":"2025-05-13","open":13628,"high":13725,"low":13589,"close":13628,"volume":1974,"rsi_14":54.95,"sma_20":14026.5,"sma_60":13836.67,"sma_120":13667.08},{"date":"2025-05-14","open":13628,"high":13734,"low":13628,"close":13628,"volume":845,"rsi_14":32.43,"sma_20":14061.0,"sma_60":13840.17,"sma_120":13661.92},{"date":"2025-05-15","open":13754,"high":13841,"low":13715,"close":13744,"volume":1735,"rsi_14":45.0,"sma_20":14100.5,"sma_60":13846.83,"sma_120":13661.25},{"date":"2025-05-16","open":13744,"high":13899,"low":13734,"close":13793,"volume":1118,"rsi_14":49.4,"sma_20":14118.0,"sma_60":13854.5,"sma_120":13661.08},{"date":"2025-05-19","open":13802,"high":13880,"low":13802,"close":13831,"volume":1224,"rsi_14":53.57,"sma_20":14145.0,"sma_60":13863.0,"sma_120":13662.17},{"date":"2025-05-20","open":13880,"high":13880,"low":13773,"close":13773,"volume":275,"rsi_14":62.5,"sma_20":14163.0,"sma_60":13870.5,"sma_120":13660.58},{"date":"2025-05-21","open":13773,"high":14238,"low":13647,"close":14238,"volume":1603,"rsi_14":73.53,"sma_20":14200.0,"sma_60":13885.33,"sma_120":13663.83},{"date":"2025-05-22","open":14219,"high":14432,"low":14103,"close":14325,"volume":2709,"rsi_14":75.23,"sma_20":14223.0,"sma_60":13900.5,"sma_120":13667.83},{"date":"2025-05-23","open":14199,"high":14287,"low":14103,"close":14103,"volume":495,"rsi_14":68.33,"sma_20":14237.5,"sma_60":13912.67,"sma_120":13670.67},{"date":"2025-05-26","open":14093,"high":14093,"low":14025,"close":14035,"volume":2373,"rsi_14":63.71,"sma_20":14249.5,"sma_60":13923.0,"sma_120":13672.75},{"date":"2025-05-27","open":14035,"high":14248,"low":13870,"close":14170,"volume":1843,"rsi_14":67.15,"sma_20":14270.0,"sma_60":13932.67,"sma_120":13675.67},{"date":"2025-05-28","open":14170,"high":14238,"low":13967,"close":14093,"volume":818,"rsi_14":67.15,"sma_20":14295.5,"sma_60":13943.67,"sma_120":13677.83},{"date":"2025-05-29","open":14180,"high":14287,"low":14122,"close":14228,"volume":1573,"rsi_14":70.2,"sma_20":14319.0,"sma_60":13959.0,"sma_120":13683.08},{"date":"2025-05-30","open":14287,"high":14480,"low":14257,"close":14316,"volume":2327,"rsi_14":72.33,"sma_20":14346.0,"sma_60":13976.17,"sma_120":13688.83},{"date":"2025-06-02","open":14693,"high":14693,"low":14287,"close":14325,"volume":4371,"rsi_14":72.5,"sma_20":14379.5,"sma_60":13993.67,"sma_120":13696.0},{"date":"2025-06-04","open":14345,"high":14713,"low":14325,"close":14713,"volume":2837,"rsi_14":78.0,"sma_20":14431.5,"sma_60":14018.17,"sma_120":13709.75},{"date":"2025-06-05","open":14713,"high":14722,"low":14606,"close":14606,"volume":1558,"rsi_14":72.36,"sma_20":14477.5,"sma_60":14041.33,"sma_120":13723.17},{"date":"2025-06-09","open":14606,"high":15042,"low":14606,"close":15013,"volume":3051,"rsi_14":76.69,"sma_20":14548.5,"sma_60":14061.0,"sma_120":13740.42},{"date":"2025-06-10","open":15042,"high":15042,"low":14877,"close":14897,"volume":1273,"rsi_14":72.54,"sma_20":14613.5,"sma_60":14085.0,"sma_120":13757.83},{"date":"2025-06-11","open":14858,"high":15042,"low":14819,"close":14945,"volume":664,"rsi_14":74.9,"sma_20":14681.5,"sma_60":14105.5,"sma_120":13778.0},{"date":"2025-06-12","open":14994,"high":15052,"low":14916,"close":15032,"volume":737,"rsi_14":70.1,"sma_20":14754.0,"sma_60":14127.67,"sma_120":13805.17},{"date":"2025-06-13","open":14877,"high":15100,"low":14839,"close":15061,"volume":922,"rsi_14":69.19,"sma_20":14828.0,"sma_60":14153.5,"sma_120":13831.67},{"date":"2025-06-16","open":15110,"high":15594,"low":14955,"close":15526,"volume":5787,"rsi_14":82.96,"sma_20":14920.0,"sma_60":14189.17,"sma_120":13862.17},{"date":"2025-06-17","open":15662,"high":15662,"low":15313,"close":15497,"volume":999,"rsi_14":84.47,"sma_20":15008.0,"sma_60":14225.17,"sma_120":13890.42},{"date":"2025-06-18","open":15488,"high":15488,"low":15197,"close":15410,"volume":1407,"rsi_14":79.91,"sma_20":15089.5,"sma_60":14256.33,"sma_120":13915.75},{"date":"2025-06-19","open":15352,"high":15352,"low":15158,"close":15187,"volume":547,"rsi_14":74.67,"sma_20":15162.5,"sma_60":14285.33,"sma_120":13940.0},{"date":"2025-06-20","open":15187,"high":15410,"low":15120,"close":15226,"volume":633,"rsi_14":73.52,"sma_20":15213.5,"sma_60":14314.67,"sma_120":13964.58},{"date":"2025-06-23","open":15274,"high":15420,"low":15187,"close":15420,"volume":1390,"rsi_14":74.78,"sma_20":15270.0,"sma_60":14348.0,"sma_120":13987.58},{"date":"2025-06-24","open":15352,"high":15681,"low":15352,"close":15643,"volume":1872,"rsi_14":76.98,"sma_20":15349.5,"sma_60":14383.83,"sma_120":14012.58},{"date":"2025-06-25","open":15643,"high":15652,"low":15323,"close":15633,"volume":442,"rsi_14":72.3,"sma_20":15432.0,"sma_60":14422.67,"sma_120":14040.83},{"date":"2025-06-26","open":15633,"high":15720,"low":15439,"close":15439,"volume":693,"rsi_14":69.37,"sma_20":15497.5,"sma_60":14460.17,"sma_120":14067.5},{"date":"2025-06-27","open":15507,"high":15662,"low":15468,"close":15594,"volume":206,"rsi_14":65.31,"sma_20":15575.0,"sma_60":14505.17,"sma_120":14095.17},{"date":"2025-06-30","open":15594,"high":15875,"low":15439,"close":15875,"volume":1084,"rsi_14":73.71,"sma_20":15660.0,"sma_60":14561.17,"sma_120":14125.5},{"date":"2025-07-01","open":15701,"high":16069,"low":15623,"close":15623,"volume":1744,"rsi_14":64.96,"sma_20":15727.5,"sma_60":14601.33,"sma_120":14154.92},{"date":"2025-07-02","open":15623,"high":15720,"low":15594,"close":15604,"volume":657,"rsi_14":63.0,"sma_20":15793.5,"sma_60":14645.67,"sma_120":14184.17},{"date":"2025-07-03","open":15633,"high":15652,"low":15594,"close":15604,"volume":358,"rsi_14":62.5,"sma_20":15839.5,"sma_60":14689.83,"sma_120":14212.08},{"date":"2025-07-04","open":15604,"high":15759,"low":15584,"close":15759,"volume":712,"rsi_14":56.25,"sma_20":15899.0,"sma_60":14736.83,"sma_120":14241.42},{"date":"2025-07-07","open":15807,"high":15807,"low":15623,"close":15662,"volume":433,"rsi_14":54.27,"sma_20":15932.5,"sma_60":14789.33,"sma_120":14269.5},{"date":"2025-07-08","open":15662,"high":15662,"low":15584,"close":15604,"volume":310,"rsi_14":55.1,"sma_20":15969.0,"sma_60":14839.67,"sma_120":14295.42},{"date":"2025-07-09","open":15604,"high":16078,"low":15604,"close":16030,"volume":597,"rsi_14":70.05,"sma_20":16025.0,"sma_60":14899.5,"sma_120":14325.83},{"date":"2025-07-10","open":15885,"high":15972,"low":15643,"close":15962,"volume":736,"rsi_14":67.27,"sma_20":16073.0,"sma_60":14951.17,"sma_120":14354.5},{"date":"2025-07-11","open":15952,"high":15952,"low":15701,"close":15923,"volume":388,"rsi_14":62.75,"sma_20":16117.5,"sma_60":15002.17,"sma_120":14382.75},{"date":"2025-07-14","open":15730,"high":15759,"low":15701,"close":15701,"volume":1863,"rsi_14":51.47,"sma_20":16126.5,"sma_60":15049.0,"sma_120":14410.25},{"date":"2025-07-15","open":15701,"high":16011,"low":15691,"close":15778,"volume":1841,"rsi_14":53.55,"sma_20":16141.0,"sma_60":15089.0,"sma_120":14435.08},{"date":"2025-07-16","open":15778,"high":15778,"low":15672,"close":15749,"volume":368,"rsi_14":58.25,"sma_20":16158.5,"sma_60":15131.0,"sma_120":14460.33},{"date":"2025-07-17","open":15701,"high":15991,"low":15643,"close":15885,"volume":1092,"rsi_14":57.81,"sma_20":16194.5,"sma_60":15173.33,"sma_120":14486.75},{"date":"2025-07-18","open":15933,"high":15953,"low":15681,"close":15710,"volume":1791,"rsi_14":45.3,"sma_20":16219.5,"sma_60":15211.0,"sma_120":14510.5},{"date":"2025-07-21","open":15710,"high":15759,"low":15613,"close":15613,"volume":400,"rsi_14":49.7,"sma_20":16229.5,"sma_60":15240.83,"sma_120":14533.42},{"date":"2025-07-22","open":15604,"high":15788,"low":15517,"close":15526,"volume":892,"rsi_14":47.67,"sma_20":16223.5,"sma_60":15270.17,"sma_120":14553.83},{"date":"2025-07-23","open":15497,"high":15778,"low":15061,"close":15449,"volume":525,"rsi_14":45.56,"sma_20":16214.0,"sma_60":15298.5,"sma_120":14572.5},{"date":"2025-07-24","open":15371,"high":15720,"low":15362,"close":15439,"volume":1323,"rsi_14":40.0,"sma_20":16214.0,"sma_60":15327.17,"sma_120":14589.42},{"date":"2025-07-25","open":15439,"high":15526,"low":15439,"close":15526,"volume":102,"rsi_14":45.73,"sma_20":16210.5,"sma_60":15360.33,"sma_120":14603.83},{"date":"2025-07-28","open":15526,"high":15526,"low":15391,"close":15439,"volume":590,"rsi_14":44.91,"sma_20":16188.0,"sma_60":15389.0,"sma_120":14615.83},{"date":"2025-07-29","open":15439,"high":15594,"low":15090,"close":15594,"volume":2198,"rsi_14":33.81,"sma_20":16186.5,"sma_60":15420.0,"sma_120":14629.42},{"date":"2025-07-30","open":15575,"high":15575,"low":15061,"close":15061,"volume":2332,"rsi_14":25.13,"sma_20":16158.5,"sma_60":15443.83,"sma_120":14640.92},{"date":"2025-07-31","open":15061,"high":15071,"low":14965,"close":14965,"volume":791,"rsi_14":24.35,"sma_20":16125.5,"sma_60":15465.5,"sma_120":14652.0},{"date":"2025-08-01","open":14965,"high":14965,"low":14432,"close":14509,"volume":896,"rsi_14":21.66,"sma_20":16061.0,"sma_60":15479.17,"sma_120":14658.5},{"date":"2025-08-04","open":14635,"high":14810,"low":14412,"close":14781,"volume":469,"rsi_14":28.27,"sma_20":16015.5,"sma_60":15498.83,"sma_120":14667.58},{"date":"2025-08-05","open":14781,"high":14945,"low":14451,"close":14897,"volume":536,"rsi_14":32.11,"sma_20":15979.0,"sma_60":15520.5,"sma_120":14677.75},{"date":"2025-08-06","open":14897,"high":15304,"low":14722,"close":14781,"volume":110,"rsi_14":26.64,"sma_20":15914.5,"sma_60":15540.33,"sma_120":14687.08},{"date":"2025-08-07","open":14790,"high":15236,"low":14722,"close":14771,"volume":885,"rsi_14":28.63,"sma_20":15853.0,"sma_60":15560.0,"sma_120":14698.33},{"date":"2025-08-08","open":14771,"high":15497,"low":14771,"close":14984,"volume":1101,"rsi_14":36.4,"sma_20":15804.5,"sma_60":15583.33,"sma_120":14711.75},{"date":"2025-08-11","open":15003,"high":15284,"low":14839,"close":15284,"volume":164,"rsi_14":45.21,"sma_20":15783.0,"sma_60":15609.83,"sma_120":14728.33},{"date":"2025-08-12","open":15081,"high":15410,"low":14974,"close":14974,"volume":668,"rsi_14":41.4,"sma_20":15741.5,"sma_60":15630.17,"sma_120":14742.33},{"date":"2025-08-13","open":14974,"high":15207,"low":14790,"close":15052,"volume":375,"rsi_14":43.15,"sma_20":15705.5,"sma_60":15651.17,"sma_120":14757.08},{"date":"2025-08-14","open":15023,"high":15110,"low":14897,"close":14897,"volume":92,"rsi_14":39.13,"sma_20":15654.5,"sma_60":15670.5,"sma_120":14770.5},{"date":"2025-08-18","open":14829,"high":14897,"low":14451,"close":14558,"volume":1002,"rsi_14":36.0,"sma_20":15595.0,"sma_60":15676.0,"sma_120":14780.67},{"date":"2025-08-19","open":14558,"high":14567,"low":14316,"close":14383,"volume":1248,"rsi_14":30.89,"sma_20":15531.5,"sma_60":15677.0,"sma_120":14788.75},{"date":"2025-08-20","open":14412,"high":14412,"low":14345,"close":14412,"volume":108,"rsi_14":37.82,"sma_20":15474.0,"sma_60":15682.33,"sma_120":14797.5},{"date":"2025-08-21","open":14393,"high":15071,"low":14141,"close":14306,"volume":725,"rsi_14":37.68,"sma_20":15415.0,"sma_60":15687.0,"sma_120":14805.0},{"date":"2025-08-22","open":14228,"high":14306,"low":14228,"close":14296,"volume":402,"rsi_14":45.22,"sma_20":15356.0,"sma_60":15689.17,"sma_120":14810.92},{"date":"2025-08-25","open":14335,"high":14645,"low":14238,"close":14645,"volume":959,"rsi_14":47.06,"sma_20":15310.5,"sma_60":15698.67,"sma_120":14821.17},{"date":"2025-08-26","open":14500,"high":15013,"low":14461,"close":14461,"volume":1013,"rsi_14":40.82,"sma_20":15260.0,"sma_60":15702.67,"sma_120":14830.83},{"date":"2025-08-27","open":14393,"high":14500,"low":14306,"close":14316,"volume":224,"rsi_14":40.32,"sma_20":15194.0,"sma_60":15702.67,"sma_120":14839.42},{"date":"2025-08-28","open":14674,"high":14674,"low":14257,"close":14257,"volume":641,"rsi_14":39.53,"sma_20":15152.5,"sma_60":15701.5,"sma_120":14847.58},{"date":"2025-08-29","open":14519,"high":14558,"low":14141,"close":14141,"volume":475,"rsi_14":32.1,"sma_20":15110.0,"sma_60":15691.67,"sma_120":14854.92},{"date":"2025-09-01","open":13957,"high":14519,"low":13880,"close":13938,"volume":1699,"rsi_14":20.17,"sma_20":15080.5,"sma_60":15680.17,"sma_120":14860.75},{"date":"2025-09-02","open":13938,"high":13938,"low":13299,"close":13609,"volume":3164,"rsi_14":20.0,"sma_20":15020.0,"sma_60":15656.0,"sma_120":14858.5},{"date":"2025-09-03","open":13609,"high":13609,"low":13415,"close":13444,"volume":1630,"rsi_14":15.98,"sma_20":14945.0,"sma_60":15631.0,"sma_120":14858.0},{"date":"2025-09-04","open":13444,"high":13483,"low":13395,"close":13434,"volume":1308,"rsi_14":17.03,"sma_20":14875.5,"sma_60":15605.0,"sma_120":14855.25},{"date":"2025-09-05","open":13444,"high":13715,"low":13444,"close":13609,"volume":486,"rsi_14":26.89,"sma_20":14815.5,"sma_60":15580.5,"sma_120":14854.08},{"date":"2025-09-08","open":13560,"high":13705,"low":13512,"close":13570,"volume":1235,"rsi_14":28.79,"sma_20":14742.5,"sma_60":15554.83,"sma_120":14854.17},{"date":"2025-09-09","open":13570,"high":13793,"low":13570,"close":13618,"volume":210,"rsi_14":29.5,"sma_20":14656.5,"sma_60":15522.0,"sma_120":14855.58},{"date":"2025-09-10","open":13570,"high":13822,"low":13531,"close":13589,"volume":1482,"rsi_14":30.73,"sma_20":14585.0,"sma_60":15489.17,"sma_120":14857.17},{"date":"2025-09-11","open":13783,"high":13783,"low":13599,"close":13773,"volume":51,"rsi_14":37.14,"sma_20":14519.0,"sma_60":15461.0,"sma_120":14858.67},{"date":"2025-09-12","open":13773,"high":14006,"low":13705,"close":13851,"volume":1144,"rsi_14":27.47,"sma_20":14465.0,"sma_60":15438.0,"sma_120":14861.67},{"date":"2025-09-15","open":13851,"high":14025,"low":13754,"close":14025,"volume":258,"rsi_14":37.57,"sma_20":14437.5,"sma_60":15417.33,"sma_120":14866.0},{"date":"2025-09-16","open":13880,"high":14025,"low":13880,"close":13889,"volume":135,"rsi_14":37.78,"sma_20":14412.0,"sma_60":15391.0,"sma_120":14869.5},{"date":"2025-09-17","open":13889,"high":14151,"low":13676,"close":14151,"volume":986,"rsi_14":47.26,"sma_20":14398.5,"sma_60":15365.33,"sma_120":14874.58},{"date":"2025-09-18","open":14016,"high":14276,"low":13882,"close":14141,"volume":619,"rsi_14":53.23,"sma_20":14396.5,"sma_60":15341.83,"sma_120":14882.25},{"date":"2025-09-19","open":14510,"high":14730,"low":14480,"close":14490,"volume":243,"rsi_14":52.45,"sma_20":14383.0,"sma_60":15317.67,"sma_120":14888.92},{"date":"2025-09-22","open":14015,"high":14083,"low":14015,"close":14025,"volume":223,"rsi_14":62.57,"sma_20":14351.0,"sma_60":15290.67,"sma_120":14897.92},{"date":"2025-09-23","open":13986,"high":14132,"low":13967,"close":13977,"volume":369,"rsi_14":67.3,"sma_20":14326.0,"sma_60":15258.0,"sma_120":14909.58},{"date":"2025-09-24","open":14044,"high":14044,"low":13870,"close":13977,"volume":262,"rsi_14":67.72,"sma_20":14308.5,"sma_60":15229.67,"sma_120":14915.5},{"date":"2025-09-25","open":13977,"high":13977,"low":13773,"close":13773,"volume":370,"rsi_14":55.28,"sma_20":14283.5,"sma_60":15198.17,"sma_120":14921.92},{"date":"2025-09-26","open":13773,"high":14335,"low":13715,"close":13754,"volume":958,"rsi_14":55.97,"sma_20":14263.5,"sma_60":15166.33,"sma_120":14928.08},{"date":"2025-09-29","open":13734,"high":13918,"low":13667,"close":13705,"volume":618,"rsi_14":52.83,"sma_20":14251.5,"sma_60":15131.0,"sma_120":14933.92},{"date":"2025-09-30","open":13705,"high":13744,"low":13599,"close":13599,"volume":453,"rsi_14":50.3,"sma_20":14251.0,"sma_60":15095.5,"sma_120":14942.42},{"date":"2025-10-01","open":13609,"high":13851,"low":13531,"close":13599,"volume":916,"rsi_14":43.92,"sma_20":14259.0,"sma_60":15061.0,"sma_120":14950.33},{"date":"2025-10-02","open":13694,"high":14055,"low":13694,"close":13909,"volume":870,"rsi_14":49.08,"sma_20":14279.0,"sma_60":15023.0,"sma_120":14961.25},{"date":"2025-10-10","open":13957,"high":13957,"low":13676,"close":13676,"volume":737,"rsi_14":38.75,"sma_20":14282.5,"sma_60":14983.67,"sma_120":14967.42},{"date":"2025-10-13","open":13676,"high":13773,"low":13492,"close":13744,"volume":789,"rsi_14":45.1,"sma_20":14291.5,"sma_60":14946.17,"sma_120":14974.17},{"date":"2025-10-14","open":13676,"high":14141,"low":13657,"close":13657,"volume":427,"rsi_14":31.11,"sma_20":14293.5,"sma_60":14911.0,"sma_120":14980.0},{"date":"2025-10-15","open":13657,"high":13889,"low":13628,"close":13734,"volume":407,"rsi_14":29.01,"sma_20":14301.0,"sma_60":14875.83,"sma_120":14982.42},{"date":"2025-10-16","open":14219,"high":14403,"low":13734,"close":13793,"volume":796,"rsi_14":38.94,"sma_20":14302.0,"sma_60":14842.17,"sma_120":14986.58},{"date":"2025-10-17","open":13793,"high":14025,"low":13793,"close":13793,"volume":733,"rsi_14":39.29,"sma_20":14299.0,"sma_60":14806.17,"sma_120":14989.75},{"date":"2025-10-20","open":13657,"high":13928,"low":13657,"close":13696,"volume":400,"rsi_14":37.61,"sma_20":14282.0,"sma_60":14771.5,"sma_120":14991.25},{"date":"2025-10-21","open":13657,"high":13667,"low":13512,"close":13531,"volume":1669,"rsi_14":32.84,"sma_20":14263.5,"sma_60":14735.67,"sma_120":14988.25},{"date":"2025-10-22","open":13531,"high":13889,"low":13531,"close":13618,"volume":1235,"rsi_14":43.44,"sma_20":14236.0,"sma_60":14702.83,"sma_120":14986.5},{"date":"2025-10-23","open":13618,"high":13851,"low":13618,"close":13783,"volume":694,"rsi_14":51.09,"sma_20":14211.0,"sma_60":14674.17,"sma_120":14986.33},{"date":"2025-10-24","open":13657,"high":13851,"low":13657,"close":13667,"volume":208,"rsi_14":48.61,"sma_20":14192.0,"sma_60":14643.67,"sma_120":14985.42},{"date":"2025-10-27","open":13676,"high":13899,"low":13638,"close":13899,"volume":857,"rsi_14":59.87,"sma_20":14185.5,"sma_60":14615.67,"sma_120":14988.0},{"date":"2025-10-28","open":13899,"high":13899,"low":13638,"close":13705,"volume":743,"rsi_14":53.11,"sma_20":14171.5,"sma_60":14585.83,"sma_120":14987.42},{"date":"2025-10-29","open":13715,"high":14422,"low":13638,"close":13754,"volume":1032,"rsi_14":47.8,"sma_20":14160.0,"sma_60":14554.17,"sma_120":14987.08},{"date":"2025-10-30","open":13851,"high":13889,"low":13705,"close":13725,"volume":119,"rsi_14":51.7,"sma_20":14157.5,"sma_60":14531.17,"sma_120":14987.5},{"date":"2025-10-31","open":13725,"high":13725,"low":13667,"close":13715,"volume":190,"rsi_14":48.94,"sma_20":14155.5,"sma_60":14509.67,"sma_120":14987.58},{"date":"2025-11-03","open":13715,"high":13715,"low":13463,"close":13463,"volume":1670,"rsi_14":43.67,"sma_20":14143.0,"sma_60":14491.67,"sma_120":14985.42},{"date":"2025-11-04","open":13463,"high":13657,"low":13425,"close":13483,"volume":493,"rsi_14":41.45,"sma_20":14137.0,"sma_60":14469.33,"sma_120":14984.08},{"date":"2025-11-05","open":13434,"high":13454,"low":13221,"close":13289,"volume":1827,"rsi_14":34.34,"sma_20":14121.0,"sma_60":14441.67,"sma_120":14981.08},{"date":"2025-11-06","open":13289,"high":13638,"low":13260,"close":13405,"volume":551,"rsi_14":38.76,"sma_20":14099.5,"sma_60":14418.0,"sma_120":14979.17},{"date":"2025-11-07","open":13405,"high":13550,"low":13289,"close":13463,"volume":132,"rsi_14":43.1,"sma_20":14088.5,"sma_60":14395.5,"sma_120":14977.75},{"date":"2025-11-10","open":13463,"high":13463,"low":12640,"close":13115,"volume":3761,"rsi_14":38.86,"sma_20":14056.0,"sma_60":14363.33,"sma_120":14973.33},{"date":"2025-11-11","open":13134,"high":13386,"low":13134,"close":13173,"volume":1251,"rsi_14":37.89,"sma_20":14031.0,"sma_60":14327.0,"sma_120":14968.42},{"date":"2025-11-12","open":13173,"high":13589,"low":13134,"close":13454,"volume":413,"rsi_14":41.58,"sma_20":14016.5,"sma_60":14300.83,"sma_120":14965.5},{"date":"2025-11-13","open":13454,"high":13502,"low":13366,"close":13376,"volume":429,"rsi_14":42.42,"sma_20":13995.0,"sma_60":14272.0,"sma_120":14961.58},{"date":"2025-11-14","open":13376,"high":13628,"low":13289,"close":13347,"volume":1294,"rsi_14":33.9,"sma_20":13972.0,"sma_60":14245.33,"sma_120":14957.92},{"date":"2025-11-17","open":13347,"high":14403,"low":13347,"close":14006,"volume":9478,"rsi_14":56.89,"sma_20":13988.0,"sma_60":14235.83,"sma_120":14955.92},{"date":"2025-11-18","open":14006,"high":14529,"low":14006,"close":14228,"volume":1740,"rsi_14":60.08,"sma_20":14024.0,"sma_60":14233.17,"sma_120":14955.08},{"date":"2025-11-19","open":14296,"high":14422,"low":14296,"close":14383,"volume":1153,"rsi_14":63.28,"sma_20":14063.5,"sma_60":14232.67,"sma_120":14957.5},{"date":"2025-11-20","open":14316,"high":14335,"low":14228,"close":14335,"volume":399,"rsi_14":62.31,"sma_20":14092.0,"sma_60":14233.17,"sma_120":14960.08},{"date":"2025-11-21","open":14412,"high":14412,"low":13831,"close":13880,"volume":3054,"rsi_14":57.65,"sma_20":14103.0,"sma_60":14226.0,"sma_120":14957.58},{"date":"2025-11-24","open":14035,"high":14044,"low":13870,"close":14044,"volume":1298,"rsi_14":59.8,"sma_20":14110.5,"sma_60":14215.67,"sma_120":14957.17},{"date":"2025-11-25","open":14044,"high":14141,"low":14015,"close":14015,"volume":709,"rsi_14":63.44,"sma_20":14126.5,"sma_60":14208.0,"sma_120":14955.33},{"date":"2025-11-26","open":14093,"high":14161,"low":14035,"close":14161,"volume":1052,"rsi_14":63.83,"sma_20":14147.5,"sma_60":14205.33,"sma_120":14954.0},{"date":"2025-11-27","open":14112,"high":14965,"low":14112,"close":14432,"volume":2130,"rsi_14":66.45,"sma_20":14184.0,"sma_60":14208.33,"sma_120":14954.92},{"date":"2025-11-28","open":14451,"high":14916,"low":14403,"close":14558,"volume":2092,"rsi_14":76.51,"sma_20":14227.5,"sma_60":14215.5,"sma_120":14953.58},{"date":"2025-12-01","open":14558,"high":14577,"low":14364,"close":14529,"volume":1961,"rsi_14":75.18,"sma_20":14282.5,"sma_60":14225.67,"sma_120":14952.92},{"date":"2025-12-02","open":14606,"high":14606,"low":14383,"close":14490,"volume":84,"rsi_14":71.15,"sma_20":14334.5,"sma_60":14240.83,"sma_120":14948.42},{"date":"2025-12-03","open":14490,"high":14810,"low":14461,"close":14471,"volume":2103,"rsi_14":72.87,"sma_20":14395.5,"sma_60":14258.5,"sma_120":14944.75},{"date":"2025-12-04","open":14616,"high":14616,"low":14432,"close":14432,"volume":773,"rsi_14":72.58,"sma_20":14448.5,"sma_60":14275.67,"sma_120":14940.33},{"date":"2025-12-05","open":14432,"high":14626,"low":14432,"close":14626,"volume":1037,"rsi_14":66.0,"sma_20":14508.5,"sma_60":14293.17,"sma_120":14936.83},{"date":"2025-12-08","open":14626,"high":14626,"low":14500,"close":14500,"volume":78,"rsi_14":57.37,"sma_20":14580.0,"sma_60":14309.17,"sma_120":14932.0},{"date":"2025-12-09","open":14412,"high":14500,"low":14412,"close":14480,"volume":184,"rsi_14":52.84,"sma_20":14647.5,"sma_60":14324.0,"sma_120":14923.0},{"date":"2025-12-10","open":14480,"high":14626,"low":14451,"close":14616,"volume":1319,"rsi_14":57.84,"sma_20":14707.5,"sma_60":14341.67,"sma_120":14915.42},{"date":"2025-12-11","open":14538,"high":14626,"low":14538,"close":14548,"volume":244,"rsi_14":73.79,"sma_20":14768.0,"sma_60":14355.0,"sma_120":14908.0},{"date":"2025-12-12","open":14626,"high":14626,"low":14509,"close":14509,"volume":579,"rsi_14":68.18,"sma_20":14828.0,"sma_60":14366.33,"sma_120":14902.17},{"date":"2025-12-15","open":14490,"high":14500,"low":14122,"close":14442,"volume":1049,"rsi_14":66.18,"sma_20":14850.5,"sma_60":14373.5,"sma_120":14895.42},{"date":"2025-12-16","open":14442,"high":14442,"low":14199,"close":14296,"volume":573,"rsi_14":55.15,"sma_20":14854.0,"sma_60":14380.5,"sma_120":14885.75},{"date":"2025-12-17","open":14296,"high":14374,"low":14248,"close":14374,"volume":1057,"rsi_14":47.41,"sma_20":14853.5,"sma_60":14384.33,"sma_120":14874.83},{"date":"2025-12-18","open":14345,"high":14345,"low":14180,"close":14267,"volume":540,"rsi_14":36.84,"sma_20":14850.0,"sma_60":14384.33,"sma_120":14863.08},{"date":"2025-12-19","open":14335,"high":14345,"low":14267,"close":14316,"volume":348,"rsi_14":40.52,"sma_20":14872.5,"sma_60":14389.17,"sma_120":14853.42},{"date":"2025-12-22","open":14393,"high":14500,"low":14316,"close":14461,"volume":1122,"rsi_14":48.82,"sma_20":14894.0,"sma_60":14396.67,"sma_120":14843.67},{"date":"2025-12-23","open":14519,"high":14819,"low":14238,"close":14635,"volume":1687,"rsi_14":55.94,"sma_20":14926.0,"sma_60":14408.0,"sma_120":14833.0},{"date":"2025-12-24","open":14529,"high":14577,"low":14306,"close":14432,"volume":1042,"rsi_14":50.0,"sma_20":14940.0,"sma_60":14415.83,"sma_120":14822.75},{"date":"2025-12-26","open":14354,"high":14412,"low":14122,"close":14180,"volume":1442,"rsi_14":36.14,"sma_20":14927.0,"sma_60":14422.83,"sma_120":14810.5},{"date":"2025-12-29","open":14690,"high":15380,"low":14610,"close":14840,"volume":2829,"rsi_14":46.24,"sma_20":14917.5,"sma_60":14433.5,"sma_120":14799.92},{"date":"2025-12-30","open":14840,"high":15010,"low":14690,"close":14900,"volume":698,"rsi_14":48.59,"sma_20":14912.5,"sma_60":14446.0,"sma_120":14788.5},{"date":"2026-01-02","open":15100,"high":15120,"low":14320,"close":15000,"volume":3527,"rsi_14":47.4,"sma_20":14914.5,"sma_60":14462.0,"sma_120":14778.75},{"date":"2026-01-05","open":15330,"high":15330,"low":14970,"close":15020,"volume":1175,"rsi_14":50.0,"sma_20":14918.5,"sma_60":14478.33,"sma_120":14769.67},{"date":"2026-01-06","open":15100,"high":15100,"low":14850,"close":14920,"volume":1638,"rsi_14":48.28,"sma_20":14919.5,"sma_60":14489.17,"sma_120":14756.08},{"date":"2026-01-07","open":14800,"high":14930,"low":14710,"close":14780,"volume":776,"rsi_14":46.41,"sma_20":14903.5,"sma_60":14500.17,"sma_120":14741.92},{"date":"2026-01-08","open":14690,"high":14810,"low":14580,"close":14600,"volume":3599,"rsi_14":45.65,"sma_20":14885.0,"sma_60":14507.0,"sma_120":14726.58},{"date":"2026-01-09","open":14600,"high":14900,"low":14600,"close":14900,"volume":1161,"rsi_14":51.46,"sma_20":14882.5,"sma_60":14520.33,"sma_120":14715.67},{"date":"2026-01-12","open":14900,"high":14920,"low":14750,"close":14900,"volume":543,"rsi_14":54.36,"sma_20":14873.0,"sma_60":14532.33,"sma_120":14704.08},{"date":"2026-01-13","open":14900,"high":14900,"low":14610,"close":14720,"volume":1135,"rsi_14":48.56,"sma_20":14858.0,"sma_60":14540.33,"sma_120":14691.25},{"date":"2026-01-14","open":14720,"high":14880,"low":14610,"close":14700,"volume":1713,"rsi_14":44.1,"sma_20":14844.0,"sma_60":14548.0,"sma_120":14677.08},{"date":"2026-01-15","open":14640,"high":14890,"low":14590,"close":14700,"volume":2229,"rsi_14":38.42,"sma_20":14833.5,"sma_60":14557.33,"sma_120":14664.42},{"date":"2026-01-16","open":14720,"high":14720,"low":14000,"close":14490,"volume":2383,"rsi_14":45.03,"sma_20":14802.5,"sma_60":14573.17,"sma_120":14650.83},{"date":"2026-01-19","open":14390,"high":14410,"low":14280,"close":14300,"volume":956,"rsi_14":32.0,"sma_20":14781.0,"sma_60":14574.33,"sma_120":14636.42},{"date":"2026-01-20","open":14300,"high":14610,"low":14270,"close":14440,"volume":1575,"rsi_14":35.44,"sma_20":14764.0,"sma_60":14579.83,"sma_120":14623.83},{"date":"2026-01-21","open":14440,"high":14440,"low":13520,"close":14310,"volume":5904,"rsi_14":28.57,"sma_20":14733.0,"sma_60":14579.17,"sma_120":14610.25},{"date":"2026-01-22","open":14160,"high":14500,"low":14090,"close":14220,"volume":1504,"rsi_14":27.06,"sma_20":14719.5,"sma_60":14574.67,"sma_120":14595.17},{"date":"2026-01-23","open":14220,"high":14330,"low":14190,"close":14300,"volume":1064,"rsi_14":29.55,"sma_20":14679.0,"sma_60":14577.17,"sma_120":14581.5},{"date":"2026-01-26","open":14300,"high":14430,"low":14210,"close":14370,"volume":1855,"rsi_14":34.1,"sma_20":14652.5,"sma_60":14580.0,"sma_120":14567.08},{"date":"2026-01-27","open":14360,"high":14470,"low":14300,"close":14470,"volume":492,"rsi_14":40.83,"sma_20":14644.0,"sma_60":14585.0,"sma_120":14558.08},{"date":"2026-01-28","open":14470,"high":14520,"low":14360,"close":14460,"volume":1530,"rsi_14":45.39,"sma_20":14625.0,"sma_60":14590.0,"sma_120":14549.83},{"date":"2026-01-29","open":14460,"high":14490,"low":14320,"close":14490,"volume":1035,"rsi_14":33.6,"sma_20":14604.5,"sma_60":14599.83,"sma_120":14545.75},{"date":"2026-01-30","open":14490,"high":14570,"low":14400,"close":14480,"volume":2291,"rsi_14":33.33,"sma_20":14578.5,"sma_60":14609.17,"sma_120":14539.25},{"date":"2026-02-02","open":14340,"high":14560,"low":14320,"close":14380,"volume":5593,"rsi_14":35.59,"sma_20":14546.5,"sma_60":14620.17,"sma_120":14530.92},{"date":"2026-02-03","open":14380,"high":14520,"low":14350,"close":14470,"volume":1247,"rsi_14":40.8,"sma_20":14524.0,"sma_60":14630.67,"sma_120":14524.33},{"date":"2026-02-04","open":14470,"high":14530,"low":14320,"close":14530,"volume":1292,"rsi_14":36.46,"sma_20":14704.0,"sma_60":14579.83,"sma_120":14597.75},{"date":"2026-02-05","open":14530,"high":14610,"low":14450,"close":14600,"volume":1419,"rsi_14":41.01,"sma_20":14689.0,"sma_60":14587.33,"sma_120":14586.58},{"date":"2026-02-06","open":14590,"high":14590,"low":14350,"close":14360,"volume":957,"rsi_14":38.83,"sma_20":14675.0,"sma_60":14590.0,"sma_120":14572.08},{"date":"2026-02-09","open":14370,"high":14500,"low":14310,"close":14400,"volume":3793,"rsi_14":44.25,"sma_20":14653.0,"sma_60":14593.83,"sma_120":14562.5},{"date":"2026-02-10","open":14400,"high":14550,"low":14400,"close":14470,"volume":3290,"rsi_14":35.76,"sma_20":14631.5,"sma_60":14599.0,"sma_120":14554.33},{"date":"2026-02-11","open":14450,"high":14590,"low":14430,"close":14520,"volume":2224,"rsi_14":37.82,"sma_20":14607.5,"sma_60":14609.33,"sma_120":14550.5},{"date":"2026-02-12","open":14440,"high":14800,"low":14440,"close":14740,"volume":6005,"rsi_14":50.62,"sma_20":14593.5,"sma_60":14623.0,"sma_120":14546.17},{"date":"2026-02-13","open":14740,"high":15070,"low":14700,"close":15040,"volume":8475,"rsi_14":59.04,"sma_20":14599.5,"sma_60":14645.0,"sma_120":14543.33},{"date":"2026-02-19","open":14940,"high":15250,"low":14940,"close":15170,"volume":1688,"rsi_14":61.69,"sma_20":14619.0,"sma_60":14667.17,"sma_120":14542.58},{"date":"2026-02-20","open":15150,"high":15180,"low":14990,"close":15160,"volume":4289,"rsi_14":68.51,"sma_20":14647.0,"sma_60":14688.17,"sma_120":14541.83},{"date":"2026-02-23","open":15300,"high":16300,"low":15250,"close":15870,"volume":19644,"rsi_14":77.38,"sma_20":14695.5,"sma_60":14727.0,"sma_120":14545.17},{"date":"2026-02-24","open":15870,"high":16110,"low":15770,"close":16070,"volume":6853,"rsi_14":84.98,"sma_20":14754.0,"sma_60":14768.17,"sma_120":14547.58},{"date":"2026-02-25","open":16020,"high":16570,"low":16020,"close":16550,"volume":13566,"rsi_14":86.76,"sma_20":14845.5,"sma_60":14812.5,"sma_120":14556.67},{"date":"2026-02-26","open":16590,"high":17020,"low":16440,"close":16760,"volume":9130,"rsi_14":91.53,"sma_20":14948.5,"sma_60":14873.5,"sma_120":14559.42},{"date":"2026-02-27","open":16760,"high":17200,"low":16760,"close":16900,"volume":5045,"rsi_14":91.29,"sma_20":15058.5,"sma_60":14913.67,"sma_120":14579.5},{"date":"2026-03-03","open":16720,"high":16920,"low":16320,"close":16390,"volume":7629,"rsi_14":77.04,"sma_20":15153.5,"sma_60":14945.83,"sma_120":14590.83},{"date":"2026-03-04","open":16260,"high":16480,"low":14800,"close":15250,"volume":6665,"rsi_14":60.57,"sma_20":15191.5,"sma_60":14955.17,"sma_120":14594.17},{"date":"2026-03-05","open":15560,"high":16500,"low":15260,"close":15870,"volume":4229,"rsi_14":65.34,"sma_20":15270.0,"sma_60":14972.17,"sma_120":14602.42},{"date":"2026-03-06","open":15870,"high":16030,"low":15520,"close":16010,"volume":2243,"rsi_14":65.84,"sma_20":15348.5,"sma_60":14992.33,"sma_120":14612.75},{"date":"2026-03-09","open":15760,"high":16000,"low":14800,"close":15920,"volume":891,"rsi_14":64.29,"sma_20":15429.0,"sma_60":15018.83,"sma_120":14622.42},{"date":"2026-03-10","open":15910,"high":16280,"low":15720,"close":15870,"volume":1760,"rsi_14":61.95,"sma_20":15496.0,"sma_60":15041.67,"sma_120":14628.67},{"date":"2026-03-11","open":15870,"high":16090,"low":15780,"close":15880,"volume":1539,"rsi_14":59.46,"sma_20":15560.0,"sma_60":15065.17,"sma_120":14636.58},{"date":"2026-03-12","open":15700,"high":16100,"low":15700,"close":15960,"volume":716,"rsi_14":59.0,"sma_20":15640.0,"sma_60":15087.5,"sma_120":14646.42},{"date":"2026-03-13","open":15610,"high":15880,"low":15510,"close":15880,"volume":9315,"rsi_14":58.07,"sma_20":15714.0,"sma_60":15103.83,"sma_120":14656.08},{"date":"2026-03-16","open":15730,"high":15730,"low":15510,"close":15510,"volume":2077,"rsi_14":45.63,"sma_20":15766.0,"sma_60":15103.33,"sma_120":14664.5},{"date":"2026-03-17","open":15510,"high":15820,"low":15510,"close":15690,"volume":269,"rsi_14":45.37,"sma_20":15824.5,"sma_60":15123.33,"sma_120":14674.5},{"date":"2026-03-18","open":15850,"high":15890,"low":15560,"close":15670,"volume":1248,"rsi_14":37.91,"sma_20":15871.0,"sma_60":15135.17,"sma_120":14688.0},{"date":"2026-03-19","open":16270,"high":16270,"low":15560,"close":15700,"volume":307,"rsi_14":34.68,"sma_20":15904.0,"sma_60":15147.83,"sma_120":14703.17},{"date":"2026-03-20","open":15850,"high":15850,"low":15610,"close":15740,"volume":1585,"rsi_14":32.74,"sma_20":15932.5,"sma_60":15161.83,"sma_120":14718.75},{"date":"2026-03-23","open":15850,"high":15850,"low":15360,"close":15570,"volume":7601,"rsi_14":36.42,"sma_20":15953.0,"sma_60":15169.67,"sma_120":14731.42},{"date":"2026-03-24","open":15600,"high":15640,"low":15500,"close":15520,"volume":1747,"rsi_14":56.99,"sma_20":15935.5,"sma_60":15178.83,"sma_120":14744.0},{"date":"2026-03-25","open":15690,"high":15710,"low":15530,"close":15640,"volume":1568,"rsi_14":41.96,"sma_20":15914.0,"sma_60":15190.33,"sma_120":14757.17},{"date":"2026-03-26","open":15640,"high":15650,"low":15390,"close":15650,"volume":8103,"rsi_14":36.15,"sma_20":15869.0,"sma_60":15199.67,"sma_120":14770.67},{"date":"2026-03-27","open":15640,"high":15640,"low":15360,"close":15480,"volume":2275,"rsi_14":34.06,"sma_20":15805.0,"sma_60":15207.33,"sma_120":14781.17},{"date":"2026-03-30","open":15260,"high":15480,"low":15130,"close":15350,"volume":9542,"rsi_14":32.19,"sma_20":15727.5,"sma_60":15213.5,"sma_120":14789.92},{"date":"2026-03-31","open":15350,"high":15400,"low":14950,"close":15010,"volume":3551,"rsi_14":25.7,"sma_20":15658.5,"sma_60":15215.17,"sma_120":14794.33},{"date":"2026-04-01","open":15070,"high":15340,"low":14380,"close":15280,"volume":2371,"rsi_14":32.83,"sma_20":15660.0,"sma_60":15223.83,"sma_120":14802.17},{"date":"2026-04-02","open":15330,"high":15390,"low":15170,"close":15180,"volume":3408,"rsi_14":32.5,"sma_20":15625.5,"sma_60":15229.5,"sma_120":14806.92},{"date":"2026-04-03","open":15250,"high":15400,"low":15250,"close":15320,"volume":1652,"rsi_14":44.63,"sma_20":15591.0,"sma_60":15239.33,"sma_120":14811.83},{"date":"2026-04-06","open":15390,"high":15490,"low":15200,"close":15370,"volume":3387,"rsi_14":40.24,"sma_20":15563.5,"sma_60":15249.17,"sma_120":14819.17},{"date":"2026-04-07","open":15360,"high":15420,"low":15240,"close":15410,"volume":1485,"rsi_14":42.17,"sma_20":15540.5,"sma_60":15257.17,"sma_120":14826.92},{"date":"2026-04-08","open":15460,"high":15490,"low":15320,"close":15360,"volume":3026,"rsi_14":39.88,"sma_20":15514.5,"sma_60":15261.33,"sma_120":14834.67},{"date":"2026-04-09","open":15350,"high":15490,"low":15200,"close":15450,"volume":4176,"rsi_14":41.62,"sma_20":15489.0,"sma_60":15270.5,"sma_120":14843.17},{"date":"2026-04-10","open":15450,"high":15490,"low":15320,"close":15460,"volume":954,"rsi_14":46.5,"sma_20":15468.0,"sma_60":15284.17,"sma_120":14853.5},{"date":"2026-04-13","open":15310,"high":15330,"low":14990,"close":15180,"volume":3112,"rsi_14":40.56,"sma_20":15451.5,"sma_60":15289.83,"sma_120":14861.67},{"date":"2026-04-14","open":15230,"high":15330,"low":15180,"close":15220,"volume":3496,"rsi_14":37.79,"sma_20":15428.0,"sma_60":15295.17,"sma_120":14870.58},{"date":"2026-04-15","open":15250,"high":15370,"low":15130,"close":15300,"volume":3948,"rsi_14":40.22,"sma_20":15409.5,"sma_60":15300.17,"sma_120":14881.08},{"date":"2026-04-16","open":15310,"high":15470,"low":15270,"close":15300,"volume":3118,"rsi_14":44.44,"sma_20":15389.5,"sma_60":15304.83,"sma_120":14891.58},{"date":"2026-04-17","open":15330,"high":15400,"low":15270,"close":15400,"volume":1085,"rsi_14":51.57,"sma_20":15372.5,"sma_60":15312.83,"sma_120":14901.0},{"date":"2026-04-20","open":15400,"high":17200,"low":15330,"close":17090,"volume":49764,"rsi_14":85.37,"sma_20":15448.5,"sma_60":15351.33,"sma_120":14925.75},{"date":"2026-04-21","open":16700,"high":17400,"low":16700,"close":16830,"volume":10792,"rsi_14":76.45,"sma_20":15514.0,"sma_60":15388.5,"sma_120":14947.75},{"date":"2026-04-22","open":16830,"high":16830,"low":16450,"close":16480,"volume":2905,"rsi_14":70.44,"sma_20":15556.0,"sma_60":15414.83,"sma_120":14967.58},{"date":"2026-04-23","open":16480,"high":16510,"low":16380,"close":16510,"volume":2474,"rsi_14":69.38,"sma_20":15599.0,"sma_60":15441.67,"sma_120":14987.0},{"date":"2026-04-24","open":16670,"high":16870,"low":16670,"close":16750,"volume":5889,"rsi_14":71.17,"sma_20":15662.5,"sma_60":15475.5,"sma_120":15007.92},{"date":"2026-04-27","open":16890,"high":17500,"low":16750,"close":16940,"volume":2329,"rsi_14":72.43,"sma_20":15742.0,"sma_60":15512.83,"sma_120":15030.42},{"date":"2026-04-28","open":16940,"high":16950,"low":16670,"close":16820,"volume":1865,"rsi_14":70.98,"sma_20":15832.5,"sma_60":15548.17,"sma_120":15052.75},{"date":"2026-04-29","open":16820,"high":16970,"low":16550,"close":16890,"volume":5192,"rsi_14":70.81,"sma_20":15913.0,"sma_60":15588.17,"sma_120":15080.67},{"date":"2026-04-30","open":16920,"high":17490,"low":16810,"close":17370,"volume":5996,"rsi_14":79.78,"sma_20":15974.0,"sma_60":15581.33,"sma_120":15761.33},{"date":"2026-05-04","open":17370,"high":17680,"low":17210,"close":17530,"volume":6314,"rsi_14":80.84,"sma_20":16133.0,"sma_60":15693.5,"sma_120":15138.17},{"date":"2026-05-06","open":17550,"high":17550,"low":17100,"close":17200,"volume":11632,"rsi_14":74.15,"sma_20":16224.5,"sma_60":15739.0,"sma_120":15163.17},{"date":"2026-05-07","open":17470,"high":17470,"low":16370,"close":16540,"volume":2360,"rsi_14":63.25,"sma_20":16281.0,"sma_60":15772.5,"sma_120":15182.92},{"date":"2026-05-08","open":16430,"high":16440,"low":16050,"close":16330,"volume":1556,"rsi_14":60.53,"sma_20":16329.5,"sma_60":15801.33,"sma_120":15201.0},{"date":"2026-05-11","open":16330,"high":17540,"low":15840,"close":16160,"volume":12574,"rsi_14":57.66,"sma_20":16365.0,"sma_60":15831.33,"sma_120":15219.83},{"date":"2026-05-12","open":16490,"high":16490,"low":15890,"close":16210,"volume":2443,"rsi_14":36.75,"sma_20":16402.5,"sma_60":15861.5,"sma_120":15238.92},{"date":"2026-05-13","open":15890,"high":16210,"low":15780,"close":15780,"volume":3133,"rsi_14":34.96,"sma_20":16432.5,"sma_60":15883.33,"sma_120":15256.08},{"date":"2026-05-14","open":15780,"high":17900,"low":15780,"close":16180,"volume":2591,"rsi_14":45.76,"sma_20":16480.5,"sma_60":15911.0,"sma_120":15275.58},{"date":"2026-05-15","open":16330,"high":16330,"low":15510,"close":15510,"volume":3728,"rsi_14":38.04,"sma_20":16491.0,"sma_60":15923.83,"sma_120":15289.0},{"date":"2026-05-18","open":15500,"high":15510,"low":14500,"close":15340,"volume":4285,"rsi_14":32.85,"sma_20":16493.0,"sma_60":15928.83,"sma_120":15304.0},{"date":"2026-05-19","open":15350,"high":15350,"low":14790,"close":14910,"volume":867,"rsi_14":26.67,"sma_20":16468.5,"sma_60":15924.5,"sma_120":15314.92},{"date":"2026-05-20","open":15560,"high":15560,"low":14560,"close":14690,"volume":4526,"rsi_14":26.07,"sma_20":16348.5,"sma_60":15916.67,"sma_120":15321.58},{"date":"2026-05-21","open":14930,"high":15300,"low":14620,"close":15060,"volume":4453,"rsi_14":30.74,"sma_20":16260.0,"sma_60":15903.17,"sma_120":15332.0},{"date":"2026-05-22","open":15060,"high":16870,"low":14860,"close":15120,"volume":3610,"rsi_14":24.02,"sma_20":16192.0,"sma_60":15887.33,"sma_120":15343.17},{"date":"2026-05-26","open":15160,"high":15370,"low":14970,"close":15030,"volume":3140,"rsi_14":20.66,"sma_20":16118.0,"sma_60":15862.0,"sma_120":15347.92},{"date":"2026-05-27","open":15200,"high":15200,"low":14860,"close":14900,"volume":2545,"rsi_14":21.67,"sma_20":16025.5,"sma_60":15831.0,"sma_120":15349.67},{"date":"2026-05-28","open":14920,"high":14970,"low":14380,"close":14790,"volume":3134,"rsi_14":25.07,"sma_20":15918.0,"sma_60":15795.83,"sma_120":15349.17},{"date":"2026-05-29","open":14660,"high":15090,"low":14390,"close":14530,"volume":2260,"rsi_14":24.72,"sma_20":15803.5,"sma_60":15764.83,"sma_120":15346.92},{"date":"2026-06-01","open":14530,"high":14570,"low":13730,"close":13730,"volume":3570,"rsi_14":21.0,"sma_20":15645.5,"sma_60":15739.5,"sma_120":15341.92},{"date":"2026-06-02","open":13730,"high":13740,"low":13520,"close":13670,"volume":1620,"rsi_14":19.76,"sma_20":15460.5,"sma_60":15702.83,"sma_120":15335.0},{"date":"2026-06-04","open":13900,"high":14900,"low":13780,"close":14030,"volume":5614,"rsi_14":28.81,"sma_20":15285.5,"sma_60":15669.83,"sma_120":15331.33},{"date":"2026-06-05","open":13920,"high":14690,"low":13590,"close":14690,"volume":1094,"rsi_14":33.03,"sma_20":15160.0,"sma_60":15649.33,"sma_120":15331.92},{"date":"2026-06-08","open":14690,"high":14690,"low":12600,"close":13810,"volume":2483,"rsi_14":31.52,"sma_20":15023.5,"sma_60":15615.0,"sma_120":15322.83},{"date":"2026-06-09","open":14150,"high":14150,"low":13570,"close":13660,"volume":1123,"rsi_14":31.66,"sma_20":14890.0,"sma_60":15578.0,"sma_120":15311.42},{"date":"2026-06-10","open":13820,"high":13820,"low":13530,"close":13710,"volume":1191,"rsi_14":35.71,"sma_20":14767.5,"sma_60":15540.5,"sma_120":15300.67},{"date":"2026-06-11","open":13845,"high":13845,"low":13580,"close":13600,"volume":1545,"rsi_14":36.67,"sma_20":14637.0,"sma_60":15502.5,"sma_120":15289.33},{"date":"2026-06-12","open":13680,"high":14250,"low":13550,"close":14250,"volume":2032,"rsi_14":40.73,"sma_20":14560.5,"sma_60":15481.5,"sma_120":15283.58},{"date":"2026-06-15","open":14250,"high":14500,"low":14190,"close":14500,"volume":857,"rsi_14":43.2,"sma_20":14476.5,"sma_60":15461.67,"sma_120":15280.25},{"date":"2026-06-16","open":14070,"high":14350,"low":14060,"close":14350,"volume":1109,"rsi_14":42.64,"sma_20":14418.5,"sma_60":15439.67,"sma_120":15274.0},{"date":"2026-06-17","open":14050,"high":14280,"low":14030,"close":14180,"volume":1034,"rsi_14":39.42,"sma_20":14180.0,"sma_60":15289.33,"sma_120":15237.33},{"date":"2026-06-18","open":14110,"high":15490,"low":14110,"close":14320,"volume":1899,"rsi_14":44.99,"sma_20":14331.0,"sma_60":15390.67,"sma_120":15262.17},{"date":"2026-06-19","open":14320,"high":14350,"low":13940,"close":14070,"volume":886,"rsi_14":45.09,"sma_20":14300.0,"sma_60":15365.67,"sma_120":15253.67},{"date":"2026-06-22","open":13540,"high":14180,"low":13500,"close":13980,"volume":230,"rsi_14":53.15,"sma_20":14246.0,"sma_60":15340.0,"sma_120":15245.0},{"date":"2026-06-23","open":14000,"high":14210,"low":13560,"close":13560,"volume":287,"rsi_14":48.73,"sma_20":14168.0,"sma_60":15305.33,"sma_120":15233.17},{"date":"2026-06-24","open":13560,"high":13560,"low":13320,"close":13330,"volume":886,"rsi_14":41.67,"sma_20":14083.0,"sma_60":15266.67,"sma_120":15220.0},{"date":"2026-06-25","open":13330,"high":13520,"low":12990,"close":13010,"volume":1471,"rsi_14":28.24,"sma_20":13988.5,"sma_60":15225.5,"sma_120":15205.42},{"date":"2026-06-26","open":13090,"high":13340,"low":12580,"close":12760,"volume":4912,"rsi_14":33.75,"sma_20":13887.0,"sma_60":15182.33,"sma_120":15188.08},{"date":"2026-06-29","open":12930,"high":15900,"low":12610,"close":13230,"volume":5783,"rsi_14":43.94,"sma_20":13822.0,"sma_60":15152.67,"sma_120":15175.58},{"date":"2026-06-30","open":13230,"high":13520,"low":13230,"close":13500,"volume":849,"rsi_14":47.21,"sma_20":13810.5,"sma_60":15123.0,"sma_120":15164.92},{"date":"2026-07-01","open":13500,"high":13840,"low":13380,"close":13840,"volume":4274,"rsi_14":53.0,"sma_20":13819.0,"sma_60":15100.67,"sma_120":15155.83},{"date":"2026-07-02","open":13870,"high":14450,"low":13870,"close":14250,"volume":2618,"rsi_14":50.0,"sma_20":13830.0,"sma_60":15082.83,"sma_120":15148.67},{"date":"2026-07-03","open":14250,"high":14500,"low":13820,"close":14030,"volume":583,"rsi_14":43.7,"sma_20":13797.0,"sma_60":15060.5,"sma_120":15141.42},{"date":"2026-07-06","open":14030,"high":14030,"low":13500,"close":14000,"volume":4815,"rsi_14":45.15,"sma_20":13806.5,"sma_60":15037.0,"sma_120":15136.08},{"date":"2026-07-07","open":13850,"high":14400,"low":13850,"close":14320,"volume":1296,"rsi_14":51.86,"sma_20":13839.5,"sma_60":15019.67,"sma_120":15131.75},{"date":"2026-07-08","open":14350,"high":14380,"low":13950,"close":14340,"volume":1339,"rsi_14":50.27,"sma_20":13871.0,"sma_60":15001.17,"sma_120":15127.08},{"date":"2026-07-09","open":14330,"high":15170,"low":13800,"close":13950,"volume":1518,"rsi_14":48.41,"sma_20":13888.5,"sma_60":14976.0,"sma_120":15118.33},{"date":"2026-07-10","open":14220,"high":14230,"low":14050,"close":14050,"volume":795,"rsi_14":50.92,"sma_20":13878.5,"sma_60":14957.17,"sma_120":15110.25},{"date":"2026-07-13","open":14470,"high":14510,"low":14000,"close":14100,"volume":379,"rsi_14":57.89,"sma_20":13858.5,"sma_60":14938.5,"sma_120":15103.42},{"date":"2026-07-14","open":13880,"high":14200,"low":13310,"close":14190,"volume":6686,"rsi_14":63.11,"sma_20":13850.5,"sma_60":14920.0,"sma_120":15098.5},{"date":"2026-07-15","open":14050,"high":14200,"low":13840,"close":13880,"volume":1056,"rsi_14":63.3,"sma_20":13835.5,"sma_60":14896.33,"sma_120":15092.5},{"date":"2026-07-16","open":13800,"high":13840,"low":13580,"close":13840,"volume":262,"rsi_14":67.65,"sma_20":13811.5,"sma_60":14870.33,"sma_120":15083.67},{"date":"2026-07-20","open":13530,"high":13645,"low":13120,"close":13240,"volume":1243,"rsi_14":50.16,"sma_20":13770.0,"sma_60":14806.17,"sma_120":15069.83},{"date":"2026-07-21","open":13520,"high":13550,"low":13000,"close":13140,"volume":1579,"rsi_14":44.04,"sma_20":13728.0,"sma_60":14744.67,"sma_120":15056.67},{"date":"2026-07-22","open":13490,"high":13500,"low":13150,"close":13230,"volume":950,"rsi_14":38.99,"sma_20":13711.5,"sma_60":14690.5,"sma_120":15044.42},{"date":"2026-07-23","open":13250,"high":13800,"low":13250,"close":13550,"volume":1533,"rsi_14":36.94,"sma_20":13722.5,"sma_60":14641.17,"sma_120":15034.83},{"date":"2026-07-24","open":13550,"high":13590,"low":13160,"close":13280,"volume":785,"rsi_14":36.26,"sma_20":13736.0,"sma_60":14583.33,"sma_120":15024.75},{"date":"2026-07-27","open":13280,"high":13490,"low":13230,"close":13490,"volume":1194,"rsi_14":41.24,"sma_20":13772.5,"sma_60":14525.83,"sma_120":15018.0},{"date":"2026-07-28","open":13550,"high":13550,"low":12950,"close":13180,"volume":3616,"rsi_14":30.34,"sma_20":13770.0,"sma_60":14465.17,"sma_120":15007.5},{"date":"2026-07-29","open":13260,"high":13260,"low":12630,"close":13180,"volume":3463,"rsi_14":29.86,"sma_20":13754.0,"sma_60":14403.33,"sma_120":14998.08},{"date":"2026-07-30","open":13300,"high":13410,"low":12820,"close":13160,"volume":923,"rsi_14":34.26,"sma_20":13720.0,"sma_60":14333.17,"sma_120":14987.08},{"date":"2026-07-31","open":13290,"high":13290,"low":13010,"close":13070,"volume":499,"rsi_14":30.4,"sma_20":13661.0,"sma_60":14258.83,"sma_120":14976.17},{"date":"2026-08-03","open":13040,"high":13310,"low":13040,"close":13310,"volume":513,"rsi_14":35.32,"sma_20":13625.0,"sma_60":14194.0,"sma_120":14966.5},{"date":"2026-08-04","open":13350,"high":13810,"low":13320,"close":13680,"volume":708,"rsi_14":41.41,"sma_20":13609.0,"sma_60":14146.33,"sma_120":14959.42},{"date":"2026-08-05","open":13760,"high":13800,"low":13550,"close":13770,"volume":455,"rsi_14":48.0,"sma_20":13581.5,"sma_60":14103.67,"sma_120":14952.5},{"date":"2026-08-06","open":13790,"high":13820,"low":13730,"close":13790,"volume":229,"rsi_14":49.08,"sma_20":13554.0,"sma_60":14064.17,"sma_120":14947.75},{"date":"2026-08-07","open":13710,"high":14190,"low":13710,"close":14190,"volume":2298,"rsi_14":68.77,"sma_20":13566.0,"sma_60":14030.5,"sma_120":14946.0},{"date":"2026-08-10","open":14190,"high":15040,"low":14160,"close":14490,"volume":3121,"rsi_14":74.73,"sma_20":13588.0,"sma_60":14009.0,"sma_120":14946.17},{"date":"2026-08-11","open":14490,"high":14630,"low":14350,"close":14570,"volume":661,"rsi_14":74.63,"sma_20":13611.5,"sma_60":13982.17,"sma_120":14946.58},{"date":"2026-08-12","open":14460,"high":15300,"low":14460,"close":15130,"volume":4003,"rsi_14":76.69,"sma_20":13658.5,"sma_60":13975.83,"sma_120":14949.83},{"date":"2026-08-13","open":15130,"high":15390,"low":14900,"close":14950,"volume":3780,"rsi_14":79.09,"sma_20":13712.0,"sma_60":13969.33,"sma_120":14949.08},{"date":"2026-08-14","open":14960,"high":15350,"low":14960,"close":15350,"volume":2858,"rsi_14":80.39,"sma_20":13787.5,"sma_60":13976.67,"sma_120":14950.58},{"date":"2026-08-18","open":15270,"high":16000,"low":15030,"close":15400,"volume":5404,"rsi_14":89.64,"sma_20":13895.5,"sma_60":13988.5,"sma_120":14952.58},{"date":"2026-08-19","open":15400,"high":15890,"low":15120,"close":15290,"volume":2401,"rsi_14":86.25,"sma_20":14003.0,"sma_60":13992.33,"sma_120":14947.75},{"date":"2026-08-20","open":15450,"high":15450,"low":15060,"close":15180,"volume":1854,"rsi_14":83.67,"sma_20":14100.5,"sma_60":13993.33,"sma_120":14940.33},{"date":"2026-08-21","open":15440,"high":15490,"low":14990,"close":15180,"volume":1910,"rsi_14":86.25,"sma_20":14182.0,"sma_60":13995.83,"sma_120":14928.92},{"date":"2026-08-24","open":15180,"high":15370,"low":14960,"close":15210,"volume":2759,"rsi_14":85.19,"sma_20":14278.5,"sma_60":14001.0,"sma_120":14916.0},{"date":"2026-08-25","open":15260,"high":15270,"low":14950,"close":15000,"volume":851,"rsi_14":75.98,"sma_20":14354.0,"sma_60":14004.5,"sma_120":14900.17},{"date":"2026-08-26","open":15100,"high":15280,"low":14710,"close":14910,"volume":1842,"rsi_14":72.44,"sma_20":14440.5,"sma_60":14010.83,"sma_120":14887.83},{"date":"2026-08-27","open":14940,"high":15030,"low":14590,"close":14800,"volume":2467,"rsi_14":69.2,"sma_20":14521.5,"sma_60":14028.67,"sma_120":14884.08},{"date":"2026-08-28","open":14590,"high":15220,"low":14590,"close":15210,"volume":5115,"rsi_14":69.32,"sma_20":14624.0,"sma_60":14054.33,"sma_120":14878.58},{"date":"2026-08-31","open":15210,"high":15570,"low":15210,"close":15430,"volume":4413,"rsi_14":68.36,"sma_20":14742.0,"sma_60":14077.67,"sma_120":14873.75},{"date":"2026-09-01","open":15430,"high":15620,"low":15270,"close":15540,"volume":4902,"rsi_14":68.73,"sma_20":14853.5,"sma_60":14091.83,"sma_120":14870.58},{"date":"2026-09-02","open":15390,"high":15670,"low":15160,"close":15360,"volume":2417,"rsi_14":55.2,"sma_20":14937.5,"sma_60":14117.67,"sma_120":14866.33},{"date":"2026-09-03","open":15360,"high":15570,"low":15070,"close":15090,"volume":4280,"rsi_14":53.04,"sma_20":15003.5,"sma_60":14141.5,"sma_120":14859.75},{"date":"2026-09-04","open":15080,"high":15680,"low":15000,"close":15210,"volume":4949,"rsi_14":46.53,"sma_20":15074.5,"sma_60":14166.5,"sma_120":14853.5},{"date":"2026-09-07","open":15210,"high":15320,"low":15010,"close":15010,"volume":778,"rsi_14":41.01,"sma_20":15115.5,"sma_60":14190.0,"sma_120":14846.25},{"date":"2026-09-08","open":15000,"high":15310,"low":14800,"close":14810,"volume":2130,"rsi_14":39.38,"sma_20":15131.5,"sma_60":14199.33,"sma_120":14840.42},{"date":"2026-09-09","open":14750,"high":15070,"low":14690,"close":14700,"volume":1157,"rsi_14":39.38,"sma_20":15138.0,"sma_60":14202.67,"sma_120":14832.17},{"date":"2026-09-10","open":14650,"high":15360,"low":14650,"close":14650,"volume":645,"rsi_14":38.53,"sma_20":15114.0,"sma_60":14207.67,"sma_120":14823.67},{"date":"2026-09-11","open":14530,"high":14730,"low":14000,"close":14160,"volume":3810,"rsi_14":31.05,"sma_20":15074.5,"sma_60":14207.33,"sma_120":14810.83},{"date":"2026-09-14","open":14430,"high":14530,"low":14100,"close":14190,"volume":5470,"rsi_14":34.36,"sma_20":15016.5,"sma_60":14205.17,"sma_120":14797.92},{"date":"2026-09-15","open":14470,"high":14480,"low":14250,"close":14380,"volume":374,"rsi_14":40.15,"sma_20":14965.5,"sma_60":14210.33,"sma_120":14788.0},{"date":"2026-09-16","open":14470,"high":14510,"low":14140,"close":14370,"volume":546,"rsi_14":41.7,"sma_20":14919.5,"sma_60":14216.83,"sma_120":14778.42},{"date":"2026-09-17","open":14370,"high":14630,"low":14130,"close":14470,"volume":1769,"rsi_14":33.77,"sma_20":14884.0,"sma_60":14232.0,"sma_120":14768.67},{"date":"2026-09-18","open":14490,"high":16000,"low":14360,"close":16000,"volume":660,"rsi_14":57.94,"sma_20":14925.0,"sma_60":14276.5,"sma_120":14771.58},{"date":"2026-09-21","open":14650,"high":15000,"low":13910,"close":14300,"volume":1650,"rsi_14":38.03,"sma_20":14879.5,"sma_60":14298.0,"sma_120":14761.75},{"date":"2026-09-22","open":14370,"high":14660,"low":14310,"close":14660,"volume":1557,"rsi_14":43.47,"sma_20":14862.5,"sma_60":14329.67,"sma_120":14756.0},{"date":"2026-09-23","open":14500,"high":14730,"low":14230,"close":14700,"volume":1841,"rsi_14":46.2,"sma_20":14852.0,"sma_60":14354.17,"sma_120":14753.42},{"date":"2026-09-28","open":14520,"high":14880,"low":14370,"close":14710,"volume":1073,"rsi_14":45.02,"sma_20":14847.5,"sma_60":14374.33,"sma_120":14748.67},{"date":"2026-09-29","open":14400,"high":14670,"low":14350,"close":14670,"volume":734,"rsi_14":46.5,"sma_20":14820.5,"sma_60":14388.17,"sma_120":14744.42},{"date":"2026-09-30","open":14560,"high":14830,"low":14270,"close":14700,"volume":1912,"rsi_14":48.83,"sma_20":14784.0,"sma_60":14395.67,"sma_120":14739.25},{"date":"2026-10-01","open":14550,"high":14780,"low":14470,"close":14780,"volume":1326,"rsi_14":50.86,"sma_20":14746.0,"sma_60":14408.17,"sma_120":14734.33},{"date":"2026-10-02","open":14600,"high":14780,"low":14010,"close":14500,"volume":194,"rsi_14":48.47,"sma_20":14703.0,"sma_60":14416.5,"sma_120":14726.75},{"date":"2026-10-06","open":14500,"high":14720,"low":14350,"close":14500,"volume":1290,"rsi_14":53.86,"sma_20":14673.5,"sma_60":14419.5,"sma_120":14719.58},{"date":"2026-10-07","open":14360,"high":14600,"low":14360,"close":14420,"volume":1755,"rsi_14":52.58,"sma_20":14634.0,"sma_60":14420.83,"sma_120":14711.0},{"date":"2026-10-08","open":14410,"high":14910,"low":14400,"close":14540,"volume":911,"rsi_14":51.83,"sma_20":14610.5,"sma_60":14430.67,"sma_120":14703.33},{"date":"2026-10-12","open":14670,"high":14690,"low":13930,"close":14400,"volume":1623,"rsi_14":50.33,"sma_20":14590.0,"sma_60":14436.5,"sma_120":14696.83},{"date":"2026-10-13","open":14550,"high":16870,"low":13950,"close":16870,"volume":569,"rsi_14":67.44,"sma_20":14698.5,"sma_60":14482.67,"sma_120":14710.58},{"date":"2026-10-14","open":15070,"high":15070,"low":13990,"close":14380,"volume":1615,"rsi_14":39.67,"sma_20":14685.0,"sma_60":14485.83,"sma_120":14702.92},{"date":"2026-10-15","open":14640,"high":14640,"low":13850,"close":14280,"volume":1572,"rsi_14":49.84,"sma_20":14691.0,"sma_60":14492.5,"sma_120":14694.42},{"date":"2026-10-16","open":14270,"high":14440,"low":13940,"close":14430,"volume":1392,"rsi_14":48.09,"sma_20":14703.0,"sma_60":14502.33,"sma_120":14686.33},{"date":"2026-10-19","open":14430,"high":14820,"low":13960,"close":14460,"volume":4424,"rsi_14":48.01,"sma_20":14707.0,"sma_60":14522.67,"sma_120":14664.42},{"date":"2026-10-20","open":14210,"high":14530,"low":13780,"close":14530,"volume":1139,"rsi_14":48.52,"sma_20":14715.0,"sma_60":14545.83,"sma_120":14645.25},{"date":"2026-10-21","open":14260,"high":14480,"low":13970,"close":14280,"volume":1117,"rsi_14":46.9,"sma_20":14705.5,"sma_60":14563.33,"sma_120":14626.92},{"date":"2026-10-22","open":14370,"high":14370,"low":14050,"close":14350,"volume":963,"rsi_14":47.24,"sma_20":14623.0,"sma_60":14576.67,"sma_120":14608.92},{"date":"2026-10-23","open":13440,"high":14200,"low":13063,"close":14200,"volume":3651,"rsi_14":45.47,"sma_20":14618.0,"sma_60":14592.0,"sma_120":14587.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.5,"pbr":0.24,"ttm_eps":null,"close":16155.6729},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.9,"pbr":0.23,"ttm_eps":null,"close":15245.627},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.8,"pbr":0.18,"ttm_eps":null,"close":12204.0986},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.01,"pbr":0.19,"ttm_eps":null,"close":12620.5869},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.3,"pbr":0.23,"ttm_eps":null,"close":15875.0137},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.22,"pbr":0.2,"ttm_eps":null,"close":13598.8525},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.15,"pbr":0.22,"ttm_eps":null,"close":14900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.57,"pbr":0.22,"ttm_eps":null,"close":15010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.8,"pbr":0.19,"ttm_eps":null,"close":13500.0}],"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":"원림","phase":"above-fold","symbol_resolved":true}