{"status":"ok","report":{"price_analysis":{"current":7100.0,"change_1d":0.8,"change_7d":-5.1,"change_30d":-7.8,"high_30d":8050.0,"low_30d":6900.0,"position_in_range":17.0,"support":7015.0,"resistance":7935.0},"summary":"일양약품우(007575)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 31.57억. 현재가 7,100원, 전일 대비 +0.9%, 30일 -7.8%. ROE -0.9%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 31.57억. 매출 2779.56억, 영업이익 -137.58억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.54,"roe":-0.91,"eps":889.0268436321518,"revenue":277956398849.0,"operating_income":-13758367455.0,"net_income":17360470800.0,"market_cap":3156546400,"profit_margin":6.25,"roa":-0.52,"operating_margin":-4.95,"gross_margin":37.5,"debt_ratio":0.7581025366386601,"total_assets":451721357045.0,"total_equity":256936866668.0,"total_debt":194784490377.0,"dividend_yield":1.34,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-153.54)가 시그널선(-67.92)을 하회합니다(데드크로스). 현재가가 SMA20(7684)과 SMA60(7739) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7094~8274 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.26143790849673,"macd":-153.53825567659715,"macd_signal":-67.91838096435927,"sma_20":7684.0,"sma_60":7739.166666666667,"bb_upper":8273.82709330786,"bb_lower":7094.172906692139,"atr_14":258.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.00, 기관 순매수 0.00. 30일 누적: 외국인 -63.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-01","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-07","foreign_net":-50.0,"institution_net":0.0,"retail_net":50.0}],"periods":{"d1":{"foreign_net":-2.0,"institution_net":0,"retail_net":2.0},"d3":{"foreign_net":-1.0,"institution_net":0,"retail_net":1.0},"d7":{"foreign_net":-1.0,"institution_net":0,"retail_net":1.0},"d14":{"foreign_net":-5.0,"institution_net":0,"retail_net":5.0},"d30":{"foreign_net":-63.0,"institution_net":0,"retail_net":63.0}}},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.6,"unit":"%","percentile":61,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.9%","metrics":[{"name":"ROE","value":-0.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.3,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"순차입금비율 0.8x","metrics":[{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"매출 +0.1%"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.76,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":37.5,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.25,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.54,"per_5y_high":33.24,"per_5y_low":0.19,"per_5y_avg":5.45,"per_percentile":null,"pbr_5y_high":1.16,"pbr_5y_low":0.55,"pbr_5y_avg":0.89,"pbr_percentile":0.0,"per_5y_median":0.58,"pbr_5y_median":0.85,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.96},{"quarter":"2024-Q3","per":null,"pbr":0.85},{"quarter":"2024-Q4","per":0.58,"pbr":0.83},{"quarter":"2025-Q1","per":0.57,"pbr":0.81},{"quarter":"2025-Q2","per":1.04,"pbr":1.16},{"quarter":"2025-Q3","per":2.28,"pbr":1.01},{"quarter":"2025-Q4","per":33.24,"pbr":1.05},{"quarter":"2026-Q1","per":0.28,"pbr":0.81},{"quarter":"2026-Q2","per":0.19,"pbr":0.55},{"quarter":"현재","per":null,"pbr":0.54}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13252.501,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":11808.0078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10236.0557,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10097.9971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14239.7529,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":0.58,"eps":17563.83,"close":10236.06,"source":"reported"},{"date":"2025-01","per":0.59,"eps":17563.83,"close":10334.67,"source":"reported"},{"date":"2025-02","per":0.64,"eps":17563.83,"close":11291.22,"source":"reported"},{"date":"2025-03","per":0.57,"eps":17641.83,"close":10098.0,"source":"reported"},{"date":"2025-04","per":0.68,"eps":17641.83,"close":12060.4,"source":"reported"},{"date":"2025-05","per":0.73,"eps":17641.83,"close":12869.03,"source":"reported"},{"date":"2025-06","per":1.04,"eps":13686.24,"close":14239.75,"source":"reported"},{"date":"2025-07","per":1.01,"eps":13686.24,"close":13845.3,"source":"reported"},{"date":"2025-08","per":0.94,"eps":13686.24,"close":12819.72,"source":"reported"},{"date":"2025-09","per":2.28,"eps":5608.96,"close":12800.0,"source":"reported"},{"date":"2025-10","per":2.28,"eps":5608.96,"close":12800.0,"source":"reported"},{"date":"2025-11","per":2.28,"eps":5608.96,"close":12800.0,"source":"reported"},{"date":"2025-12","per":33.24,"eps":390.55,"close":12980.0,"source":"reported"},{"date":"2026-01","per":33.24,"eps":390.55,"close":12980.0,"source":"reported"},{"date":"2026-02","per":33.24,"eps":390.55,"close":12980.0,"source":"reported"},{"date":"2026-03","per":0.28,"eps":38311.23,"close":10650.0,"source":"reported"},{"date":"2026-04","per":0.29,"eps":38311.23,"close":11040.0,"source":"reported"},{"date":"2026-05","per":0.21,"eps":38311.23,"close":8190.0,"source":"reported"},{"date":"2026-06","per":0.19,"eps":38145.83,"close":7240.0,"source":"reported"},{"date":"2026-07","per":0.19,"eps":38145.83,"close":7380.0,"source":"reported"},{"date":"2026-08","per":0.22,"eps":38145.83,"close":8240.0,"source":"reported"},{"date":"2026-09","per":0.21,"eps":38145.83,"close":7950.0,"source":"reported"},{"date":"2026-10","per":0.19,"eps":38145.83,"close":7100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.01,"std":10.95,"upper_1sd":15.96,"lower_1sd":0.0,"current":0.19,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.34,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.76,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.34,"summary":"배당수익률 1.34%","metrics":[{"name":"배당수익률","value":1.34,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:11:49.210166+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.009124404953646852,"dividend_yield":null,"eps":-134.0,"revenue":65144070802.0,"operating_income":-6766557060.0,"net_income":-2344396019.0,"market_cap":null,"profit_margin":-0.03598786489910336,"operating_margin":-0.10387065126105473,"roa":-0.005189916266824758,"gross_margin":0.375041837472182,"total_equity":256936866668.0,"total_assets":451721357045.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":32.71,"pbr":0.9,"roe":0.06586539053891463,"dividend_yield":1.34,"eps":38110.68,"revenue":65073523147.0,"operating_income":-7400000000.0,"net_income":16962301708.0,"market_cap":null,"profit_margin":0.2606636445622046,"operating_margin":-0.11367127496159754,"roa":0.03643589642307516,"gross_margin":0.375873201021353,"total_equity":257529812990.0,"total_assets":465538201971.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.67,"roe":-0.023368633830614185,"dividend_yield":null,"eps":-288.85,"revenue":78911877398.0,"operating_income":565934690.0,"net_income":-5641388790.0,"market_cap":null,"profit_margin":-0.07148972975952768,"operating_margin":0.007171730145839154,"roa":-0.012335470121052752,"gross_margin":null,"total_equity":241408583441.0,"total_assets":457330667955.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0338317170869603,"dividend_yield":null,"eps":458.0,"revenue":68826927502.0,"operating_income":-157745085.0,"net_income":8383953901.0,"market_cap":null,"profit_margin":0.12181211925748647,"operating_margin":-0.0022919094419174267,"roa":0.018517427578292927,"gross_margin":0.39999393234864383,"total_equity":247813431386.0,"total_assets":452760183106.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":262.42,"pbr":0.67,"roe":0.0025619548628691086,"dividend_yield":null,"eps":31.4,"revenue":62700806684.0,"operating_income":1170482491.0,"net_income":613351122.0,"market_cap":null,"profit_margin":0.009782188690030284,"operating_margin":0.01866774213765712,"roa":0.0013788927516657581,"gross_margin":null,"total_equity":239407466107.0,"total_assets":444814233202.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015600021504468717,"dividend_yield":null,"eps":190.0,"revenue":61982600124.0,"operating_income":3383897646.0,"net_income":3776847995.0,"market_cap":null,"profit_margin":0.060934003856633695,"operating_margin":0.05459431581170046,"roa":0.008639477217970364,"gross_margin":0.4601735174377726,"total_equity":242105306965.0,"total_assets":437161636024.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009082218410763575,"dividend_yield":null,"eps":4929.56,"revenue":8524740608.0,"operating_income":-43354879.0,"net_income":2194048815.0,"market_cap":null,"profit_margin":0.2573742610937635,"operating_margin":-0.005085771050829844,"roa":0.005088107790681227,"gross_margin":-3.5132570614399627,"total_equity":241576310519.0,"total_assets":431211150640.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.013999106891645217,"dividend_yield":null,"eps":8535.28,"revenue":99140435589.0,"operating_income":5500217417.0,"net_income":3798882647.0,"market_cap":null,"profit_margin":0.038318196046149916,"operating_margin":0.05547905235964355,"roa":0.007119148262488093,"gross_margin":null,"total_equity":271366071879.0,"total_assets":533614767797.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.006612578157426435,"dividend_yield":null,"eps":3986.99,"revenue":82704430407.0,"operating_income":2688129397.0,"net_income":1774527435.0,"market_cap":null,"profit_margin":0.021456256046590294,"operating_margin":0.032502846386479434,"roa":0.0035728852941106933,"gross_margin":null,"total_equity":268356364606.0,"total_assets":496665100871.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010352039519447655,"dividend_yield":null,"eps":112.0,"revenue":78491622967.0,"operating_income":2855505838.0,"net_income":2740203054.0,"market_cap":null,"profit_margin":0.03491077073475797,"operating_margin":0.03637975276929274,"roa":0.005783480008589379,"gross_margin":0.5398485362165973,"total_equity":264701757451.0,"total_assets":473798310002.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.03594385230118559,"dividend_yield":null,"eps":-18606.66,"revenue":357577992.0,"operating_income":1075655986.0,"net_income":-8281454414.0,"market_cap":null,"profit_margin":-23.159854910757485,"operating_margin":3.0081716718181024,"roa":-0.02109352020233637,"gross_margin":null,"total_equity":230399745264.0,"total_assets":392606560430.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.019453179608290055,"dividend_yield":null,"eps":11868.68,"revenue":100630595386.0,"operating_income":7947455270.0,"net_income":5282514070.0,"market_cap":null,"profit_margin":0.052494115231429085,"operating_margin":0.07897653034363018,"roa":0.010797745844688008,"gross_margin":null,"total_equity":271550161792.0,"total_assets":489223782999.0}],"current_price":7100.0,"change_pct":0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26600.0},{"date":"2016-10-25","close":25650.0},{"date":"2016-10-26","close":25200.0},{"date":"2016-10-27","close":25800.0},{"date":"2016-10-28","close":24600.0},{"date":"2016-10-31","close":23600.0},{"date":"2016-11-01","close":24150.0},{"date":"2016-11-02","close":23200.0},{"date":"2016-11-03","close":23850.0},{"date":"2016-11-04","close":23850.0},{"date":"2016-11-07","close":24250.0},{"date":"2016-11-08","close":24150.0},{"date":"2016-11-09","close":23000.0},{"date":"2016-11-10","close":24050.0},{"date":"2016-11-11","close":24400.0},{"date":"2016-11-14","close":23800.0},{"date":"2016-11-15","close":23800.0},{"date":"2016-11-16","close":24450.0},{"date":"2016-11-17","close":24500.0},{"date":"2016-11-18","close":24550.0},{"date":"2016-11-21","close":23900.0},{"date":"2016-11-22","close":23750.0},{"date":"2016-11-23","close":23150.0},{"date":"2016-11-24","close":22550.0},{"date":"2016-11-25","close":22700.0},{"date":"2016-11-28","close":22600.0},{"date":"2016-11-29","close":22800.0},{"date":"2016-11-30","close":22800.0},{"date":"2016-12-01","close":23200.0},{"date":"2016-12-02","close":22950.0},{"date":"2016-12-05","close":22500.0},{"date":"2016-12-06","close":23400.0},{"date":"2016-12-07","close":22900.0},{"date":"2016-12-08","close":23600.0},{"date":"2016-12-09","close":24100.0},{"date":"2016-12-12","close":24800.0},{"date":"2016-12-13","close":25600.0},{"date":"2016-12-14","close":25000.0},{"date":"2016-12-15","close":25500.0},{"date":"2016-12-16","close":24900.0},{"date":"2016-12-19","close":25350.0},{"date":"2016-12-20","close":25550.0},{"date":"2016-12-21","close":25550.0},{"date":"2016-12-22","close":25550.0},{"date":"2016-12-23","close":25100.0},{"date":"2016-12-26","close":25100.0},{"date":"2016-12-27","close":25200.0},{"date":"2016-12-28","close":25350.0},{"date":"2016-12-29","close":25200.0},{"date":"2017-01-02","close":25300.0},{"date":"2017-01-03","close":25350.0},{"date":"2017-01-04","close":25300.0},{"date":"2017-01-05","close":26050.0},{"date":"2017-01-06","close":26000.0},{"date":"2017-01-09","close":25650.0},{"date":"2017-01-10","close":25050.0},{"date":"2017-01-11","close":25200.0},{"date":"2017-01-12","close":25050.0},{"date":"2017-01-13","close":25200.0},{"date":"2017-01-16","close":25500.0},{"date":"2017-01-17","close":25000.0},{"date":"2017-01-18","close":25000.0},{"date":"2017-01-19","close":24950.0},{"date":"2017-01-20","close":24800.0},{"date":"2017-01-23","close":24650.0},{"date":"2017-01-24","close":24500.0},{"date":"2017-01-25","close":23550.0},{"date":"2017-01-26","close":23850.0},{"date":"2017-01-31","close":23800.0},{"date":"2017-02-01","close":24100.0},{"date":"2017-02-02","close":24100.0},{"date":"2017-02-03","close":24450.0},{"date":"2017-02-06","close":24600.0},{"date":"2017-02-07","close":24950.0},{"date":"2017-02-08","close":24950.0},{"date":"2017-02-09","close":24950.0},{"date":"2017-02-10","close":24950.0},{"date":"2017-02-13","close":24900.0},{"date":"2017-02-14","close":24700.0},{"date":"2017-02-15","close":24800.0},{"date":"2017-02-16","close":24800.0},{"date":"2017-02-17","close":24650.0},{"date":"2017-02-20","close":24650.0},{"date":"2017-02-21","close":24750.0},{"date":"2017-02-22","close":24700.0},{"date":"2017-02-23","close":24900.0},{"date":"2017-02-24","close":24950.0},{"date":"2017-02-27","close":24950.0},{"date":"2017-02-28","close":24950.0},{"date":"2017-03-02","close":24850.0},{"date":"2017-03-03","close":24450.0},{"date":"2017-03-06","close":23800.0},{"date":"2017-03-07","close":23750.0},{"date":"2017-03-08","close":23950.0},{"date":"2017-03-09","close":24200.0},{"date":"2017-03-10","close":24050.0},{"date":"2017-03-13","close":23750.0},{"date":"2017-03-14","close":24000.0},{"date":"2017-03-15","close":23650.0},{"date":"2017-03-16","close":23800.0},{"date":"2017-03-17","close":23350.0},{"date":"2017-03-20","close":23400.0},{"date":"2017-03-21","close":23650.0},{"date":"2017-03-22","close":23800.0},{"date":"2017-03-23","close":23700.0},{"date":"2017-03-24","close":24000.0},{"date":"2017-03-27","close":24050.0},{"date":"2017-03-28","close":24000.0},{"date":"2017-03-29","close":23300.0},{"date":"2017-03-30","close":23450.0},{"date":"2017-03-31","close":23700.0},{"date":"2017-04-03","close":24000.0},{"date":"2017-04-04","close":23850.0},{"date":"2017-04-05","close":23650.0},{"date":"2017-04-06","close":24100.0},{"date":"2017-04-07","close":24100.0},{"date":"2017-04-10","close":22800.0},{"date":"2017-04-11","close":23100.0},{"date":"2017-04-12","close":23100.0},{"date":"2017-04-13","close":23100.0},{"date":"2017-04-14","close":23250.0},{"date":"2017-04-17","close":23400.0},{"date":"2017-04-18","close":23450.0},{"date":"2017-04-19","close":24000.0},{"date":"2017-04-20","close":24000.0},{"date":"2017-04-21","close":24000.0},{"date":"2017-04-24","close":24000.0},{"date":"2017-04-25","close":24250.0},{"date":"2017-04-26","close":24300.0},{"date":"2017-04-27","close":24150.0},{"date":"2017-04-28","close":23750.0},{"date":"2017-05-02","close":24050.0},{"date":"2017-05-04","close":24100.0},{"date":"2017-05-08","close":24400.0},{"date":"2017-05-10","close":24100.0},{"date":"2017-05-11","close":24300.0},{"date":"2017-05-12","close":24300.0},{"date":"2017-05-15","close":24450.0},{"date":"2017-05-16","close":24250.0},{"date":"2017-05-17","close":24200.0},{"date":"2017-05-18","close":24400.0},{"date":"2017-05-19","close":24400.0},{"date":"2017-05-22","close":24300.0},{"date":"2017-05-23","close":24750.0},{"date":"2017-05-24","close":24950.0},{"date":"2017-05-25","close":24850.0},{"date":"2017-05-26","close":25000.0},{"date":"2017-05-29","close":25400.0},{"date":"2017-05-30","close":27150.0},{"date":"2017-05-31","close":28950.0},{"date":"2017-06-01","close":28650.0},{"date":"2017-06-02","close":27500.0},{"date":"2017-06-05","close":27700.0},{"date":"2017-06-07","close":27400.0},{"date":"2017-06-08","close":28500.0},{"date":"2017-06-09","close":28100.0},{"date":"2017-06-12","close":27150.0},{"date":"2017-06-13","close":27500.0},{"date":"2017-06-14","close":27950.0},{"date":"2017-06-15","close":27500.0},{"date":"2017-06-16","close":27050.0},{"date":"2017-06-19","close":27000.0},{"date":"2017-06-20","close":26800.0},{"date":"2017-06-21","close":26100.0},{"date":"2017-06-22","close":25400.0},{"date":"2017-06-23","close":25400.0},{"date":"2017-06-26","close":26000.0},{"date":"2017-06-27","close":25450.0},{"date":"2017-06-28","close":25400.0},{"date":"2017-06-29","close":26000.0},{"date":"2017-06-30","close":26050.0},{"date":"2017-07-03","close":25900.0},{"date":"2017-07-04","close":25300.0},{"date":"2017-07-05","close":25500.0},{"date":"2017-07-06","close":24900.0},{"date":"2017-07-07","close":24000.0},{"date":"2017-07-10","close":24700.0},{"date":"2017-07-11","close":23850.0},{"date":"2017-07-12","close":24150.0},{"date":"2017-07-13","close":23750.0},{"date":"2017-07-14","close":23950.0},{"date":"2017-07-17","close":24100.0},{"date":"2017-07-18","close":24400.0},{"date":"2017-07-19","close":24450.0},{"date":"2017-07-20","close":24200.0},{"date":"2017-07-21","close":23600.0},{"date":"2017-07-24","close":23700.0},{"date":"2017-07-25","close":23500.0},{"date":"2017-07-26","close":23850.0},{"date":"2017-07-27","close":24000.0},{"date":"2017-07-28","close":23950.0},{"date":"2017-07-31","close":23650.0},{"date":"2017-08-01","close":23400.0},{"date":"2017-08-02","close":23300.0},{"date":"2017-08-03","close":23000.0},{"date":"2017-08-04","close":23150.0},{"date":"2017-08-07","close":23150.0},{"date":"2017-08-08","close":23350.0},{"date":"2017-08-09","close":22900.0},{"date":"2017-08-10","close":23550.0},{"date":"2017-08-11","close":23750.0},{"date":"2017-08-14","close":24300.0},{"date":"2017-08-16","close":24500.0},{"date":"2017-08-17","close":24500.0},{"date":"2017-08-18","close":24500.0},{"date":"2017-08-21","close":25150.0},{"date":"2017-08-22","close":25050.0},{"date":"2017-08-23","close":24850.0},{"date":"2017-08-24","close":25400.0},{"date":"2017-08-25","close":25250.0},{"date":"2017-08-28","close":25300.0},{"date":"2017-08-29","close":25150.0},{"date":"2017-08-30","close":25500.0},{"date":"2017-08-31","close":25150.0},{"date":"2017-09-01","close":25250.0},{"date":"2017-09-04","close":24950.0},{"date":"2017-09-05","close":24800.0},{"date":"2017-09-06","close":24550.0},{"date":"2017-09-07","close":24800.0},{"date":"2017-09-08","close":24800.0},{"date":"2017-09-11","close":25150.0},{"date":"2017-09-12","close":24550.0},{"date":"2017-09-13","close":24500.0},{"date":"2017-09-14","close":24350.0},{"date":"2017-09-15","close":24650.0},{"date":"2017-09-18","close":24200.0},{"date":"2017-09-19","close":24250.0},{"date":"2017-09-20","close":24300.0},{"date":"2017-09-21","close":24250.0},{"date":"2017-09-22","close":23900.0},{"date":"2017-09-25","close":23050.0},{"date":"2017-09-26","close":22900.0},{"date":"2017-09-27","close":23750.0},{"date":"2017-09-28","close":23600.0},{"date":"2017-09-29","close":23850.0},{"date":"2017-10-10","close":23400.0},{"date":"2017-10-11","close":24050.0},{"date":"2017-10-12","close":24050.0},{"date":"2017-10-13","close":24150.0},{"date":"2017-10-16","close":24200.0},{"date":"2017-10-17","close":23650.0},{"date":"2017-10-18","close":23250.0},{"date":"2017-10-19","close":23450.0},{"date":"2017-10-20","close":24050.0},{"date":"2017-10-23","close":23750.0},{"date":"2017-10-24","close":23750.0},{"date":"2017-10-25","close":23900.0},{"date":"2017-10-26","close":23650.0},{"date":"2017-10-27","close":23500.0},{"date":"2017-10-30","close":23200.0},{"date":"2017-10-31","close":23200.0},{"date":"2017-11-01","close":23700.0},{"date":"2017-11-02","close":23200.0},{"date":"2017-11-03","close":23650.0},{"date":"2017-11-06","close":23600.0},{"date":"2017-11-07","close":23700.0},{"date":"2017-11-08","close":24000.0},{"date":"2017-11-09","close":31200.0},{"date":"2017-11-10","close":28500.0},{"date":"2017-11-13","close":27850.0},{"date":"2017-11-14","close":27800.0},{"date":"2017-11-15","close":26600.0},{"date":"2017-11-16","close":27000.0},{"date":"2017-11-17","close":28200.0},{"date":"2017-11-20","close":27300.0},{"date":"2017-11-21","close":27500.0},{"date":"2017-11-22","close":26200.0},{"date":"2017-11-23","close":26700.0},{"date":"2017-11-24","close":25850.0},{"date":"2017-11-27","close":26200.0},{"date":"2017-11-28","close":25850.0},{"date":"2017-11-29","close":26100.0},{"date":"2017-11-30","close":26000.0},{"date":"2017-12-01","close":26050.0},{"date":"2017-12-04","close":25850.0},{"date":"2017-12-05","close":25650.0},{"date":"2017-12-06","close":25650.0},{"date":"2017-12-07","close":25300.0},{"date":"2017-12-08","close":25050.0},{"date":"2017-12-11","close":26000.0},{"date":"2017-12-12","close":25100.0},{"date":"2017-12-13","close":25700.0},{"date":"2017-12-14","close":25550.0},{"date":"2017-12-15","close":25650.0},{"date":"2017-12-18","close":26000.0},{"date":"2017-12-19","close":25700.0},{"date":"2017-12-20","close":25400.0},{"date":"2017-12-21","close":24950.0},{"date":"2017-12-22","close":24700.0},{"date":"2017-12-26","close":25000.0},{"date":"2017-12-27","close":25250.0},{"date":"2017-12-28","close":25600.0},{"date":"2018-01-02","close":24378.7344},{"date":"2018-01-03","close":24332.0332},{"date":"2018-01-04","close":24378.7344},{"date":"2018-01-05","close":24285.332},{"date":"2018-01-08","close":24098.5234},{"date":"2018-01-09","close":24051.8203},{"date":"2018-01-10","close":24285.332},{"date":"2018-01-11","close":24472.1406},{"date":"2018-01-12","close":24752.3574},{"date":"2018-01-15","close":25219.3828},{"date":"2018-01-16","close":25172.6816},{"date":"2018-01-17","close":25032.5742},{"date":"2018-01-18","close":24705.6543},{"date":"2018-01-19","close":24752.3574},{"date":"2018-01-22","close":24799.0566},{"date":"2018-01-23","close":24612.248},{"date":"2018-01-24","close":24892.4648},{"date":"2018-01-25","close":24892.4648},{"date":"2018-01-26","close":26153.4316},{"date":"2018-01-29","close":25779.8125},{"date":"2018-01-30","close":25873.2207},{"date":"2018-01-31","close":24892.4648},{"date":"2018-02-01","close":25032.5742},{"date":"2018-02-02","close":24565.5469},{"date":"2018-02-05","close":23911.7109},{"date":"2018-02-06","close":23257.873},{"date":"2018-02-07","close":23631.4961},{"date":"2018-02-08","close":23678.1973},{"date":"2018-02-09","close":23538.0898},{"date":"2018-02-12","close":23351.2832},{"date":"2018-02-13","close":22884.2539},{"date":"2018-02-14","close":22884.2539},{"date":"2018-02-19","close":23397.9844},{"date":"2018-02-20","close":23584.7949},{"date":"2018-02-21","close":23538.0898},{"date":"2018-02-22","close":23631.4961},{"date":"2018-02-23","close":23724.9004},{"date":"2018-02-26","close":23678.1973},{"date":"2018-02-27","close":24005.1152},{"date":"2018-02-28","close":23584.7949},{"date":"2018-03-02","close":23584.7949},{"date":"2018-03-05","close":22977.6582},{"date":"2018-03-06","close":23911.7109},{"date":"2018-03-07","close":23771.6035},{"date":"2018-03-08","close":23211.1738},{"date":"2018-03-09","close":23304.5762},{"date":"2018-03-12","close":23538.0898},{"date":"2018-03-13","close":23584.7949},{"date":"2018-03-14","close":23631.4961},{"date":"2018-03-15","close":23397.9844},{"date":"2018-03-16","close":23351.2832},{"date":"2018-03-19","close":23351.2832},{"date":"2018-03-20","close":23958.4121},{"date":"2018-03-21","close":24145.2207},{"date":"2018-03-22","close":24145.2207},{"date":"2018-03-23","close":22884.2539},{"date":"2018-03-26","close":22977.6582},{"date":"2018-03-27","close":23164.4688},{"date":"2018-03-28","close":22977.6582},{"date":"2018-03-29","close":23304.5762},{"date":"2018-03-30","close":23491.3867},{"date":"2018-04-02","close":23304.5762},{"date":"2018-04-03","close":23818.3047},{"date":"2018-04-04","close":24005.1152},{"date":"2018-04-05","close":24005.1152},{"date":"2018-04-06","close":24098.5234},{"date":"2018-04-09","close":24518.8438},{"date":"2018-04-10","close":24191.9258},{"date":"2018-04-11","close":24191.9258},{"date":"2018-04-12","close":23865.0098},{"date":"2018-04-13","close":24005.1152},{"date":"2018-04-16","close":24425.4395},{"date":"2018-04-17","close":24658.9512},{"date":"2018-04-18","close":24191.9258},{"date":"2018-04-19","close":23678.1973},{"date":"2018-04-20","close":23678.1973},{"date":"2018-04-23","close":22884.2539},{"date":"2018-04-24","close":22837.5488},{"date":"2018-04-25","close":23631.4961},{"date":"2018-04-26","close":23631.4961},{"date":"2018-04-27","close":23211.1738},{"date":"2018-04-30","close":22790.8496},{"date":"2018-05-02","close":22323.8242},{"date":"2018-05-03","close":22697.4434},{"date":"2018-05-04","close":22230.4199},{"date":"2018-05-08","close":22557.334},{"date":"2018-05-09","close":22884.2539},{"date":"2018-05-10","close":23211.1738},{"date":"2018-05-11","close":23631.4961},{"date":"2018-05-14","close":24005.1152},{"date":"2018-05-15","close":24191.9258},{"date":"2018-05-16","close":23911.7109},{"date":"2018-05-17","close":24005.1152},{"date":"2018-05-18","close":25686.4082},{"date":"2018-05-21","close":27087.4824},{"date":"2018-05-23","close":25826.5156},{"date":"2018-05-24","close":24658.9512},{"date":"2018-05-25","close":24285.332},{"date":"2018-05-28","close":23538.0898},{"date":"2018-05-29","close":23911.7109},{"date":"2018-05-30","close":23724.9004},{"date":"2018-05-31","close":24238.6289},{"date":"2018-06-01","close":23958.4121},{"date":"2018-06-04","close":23351.2832},{"date":"2018-06-05","close":23444.6836},{"date":"2018-06-07","close":23678.1973},{"date":"2018-06-08","close":23304.5762},{"date":"2018-06-11","close":23911.7109},{"date":"2018-06-12","close":24191.9258},{"date":"2018-06-14","close":24191.9258},{"date":"2018-06-15","close":24285.332},{"date":"2018-06-18","close":24098.5234},{"date":"2018-06-19","close":22884.2539},{"date":"2018-06-20","close":23211.1738},{"date":"2018-06-21","close":22790.8496},{"date":"2018-06-22","close":22323.8242},{"date":"2018-06-25","close":22417.2285},{"date":"2018-06-26","close":22090.3105},{"date":"2018-06-27","close":21763.3945},{"date":"2018-06-28","close":21016.1523},{"date":"2018-06-29","close":20922.7461},{"date":"2018-07-02","close":20455.7207},{"date":"2018-07-03","close":20222.2109},{"date":"2018-07-04","close":20315.6133},{"date":"2018-07-05","close":20175.5039},{"date":"2018-07-06","close":20782.6387},{"date":"2018-07-09","close":20829.3418},{"date":"2018-07-10","close":21016.1523},{"date":"2018-07-11","close":21062.8555},{"date":"2018-07-12","close":21296.3672},{"date":"2018-07-13","close":21016.1523},{"date":"2018-07-16","close":21202.9648},{"date":"2018-07-17","close":21062.8555},{"date":"2018-07-18","close":20642.5312},{"date":"2018-07-19","close":20595.8281},{"date":"2018-07-20","close":21202.9648},{"date":"2018-07-23","close":20502.4238},{"date":"2018-07-24","close":20969.4492},{"date":"2018-07-25","close":21109.5566},{"date":"2018-07-26","close":20969.4492},{"date":"2018-07-27","close":21016.1523},{"date":"2018-07-30","close":20735.9355},{"date":"2018-07-31","close":20782.6387},{"date":"2018-08-01","close":21202.9648},{"date":"2018-08-02","close":20922.7461},{"date":"2018-08-03","close":21109.5566},{"date":"2018-08-06","close":21296.3672},{"date":"2018-08-07","close":21623.2832},{"date":"2018-08-08","close":21483.1777},{"date":"2018-08-09","close":21389.7695},{"date":"2018-08-10","close":21576.584},{"date":"2018-08-13","close":20922.7461},{"date":"2018-08-14","close":20735.9355},{"date":"2018-08-16","close":20409.0176},{"date":"2018-08-17","close":21249.6641},{"date":"2018-08-20","close":21296.3672},{"date":"2018-08-21","close":21296.3672},{"date":"2018-08-22","close":21389.7695},{"date":"2018-08-23","close":20922.7461},{"date":"2018-08-24","close":21389.7695},{"date":"2018-08-27","close":21389.7695},{"date":"2018-08-28","close":21343.0703},{"date":"2018-08-29","close":21249.6641},{"date":"2018-08-30","close":21202.9648},{"date":"2018-08-31","close":21483.1777},{"date":"2018-09-03","close":21436.4727},{"date":"2018-09-04","close":21436.4727},{"date":"2018-09-05","close":21483.1777},{"date":"2018-09-06","close":21202.9648},{"date":"2018-09-07","close":21062.8555},{"date":"2018-09-10","close":21996.9062},{"date":"2018-09-11","close":21202.9648},{"date":"2018-09-12","close":21296.3672},{"date":"2018-09-13","close":21296.3672},{"date":"2018-09-14","close":21576.584},{"date":"2018-09-17","close":21669.9844},{"date":"2018-09-18","close":21903.5},{"date":"2018-09-19","close":21810.0957},{"date":"2018-09-20","close":21903.5},{"date":"2018-09-21","close":21669.9844},{"date":"2018-09-27","close":21669.9844},{"date":"2018-09-28","close":21623.2832},{"date":"2018-10-01","close":21483.1777},{"date":"2018-10-02","close":21249.6641},{"date":"2018-10-04","close":21109.5566},{"date":"2018-10-05","close":20969.4492},{"date":"2018-10-08","close":20969.4492},{"date":"2018-10-10","close":20082.1035},{"date":"2018-10-11","close":19241.457},{"date":"2018-10-12","close":18774.4297},{"date":"2018-10-15","close":18494.2129},{"date":"2018-10-16","close":18587.6191},{"date":"2018-10-17","close":18821.1309},{"date":"2018-10-18","close":18821.1309},{"date":"2018-10-19","close":18821.1309},{"date":"2018-10-22","close":19054.6465},{"date":"2018-10-23","close":18447.5117},{"date":"2018-10-24","close":18400.8086},{"date":"2018-10-25","close":18120.5938},{"date":"2018-10-26","close":17653.5684},{"date":"2018-10-29","close":16812.9238},{"date":"2018-10-30","close":16719.5156},{"date":"2018-10-31","close":16906.3262},{"date":"2018-11-01","close":16953.0312},{"date":"2018-11-02","close":17560.1602},{"date":"2018-11-05","close":17560.1602},{"date":"2018-11-06","close":17653.5684},{"date":"2018-11-07","close":17700.2695},{"date":"2018-11-08","close":18260.6992},{"date":"2018-11-09","close":18961.2383},{"date":"2018-11-12","close":18681.0234},{"date":"2018-11-13","close":18867.8359},{"date":"2018-11-14","close":18961.2383},{"date":"2018-11-15","close":19801.8867},{"date":"2018-11-16","close":19568.375},{"date":"2018-11-19","close":19241.457},{"date":"2018-11-20","close":18867.8359},{"date":"2018-11-21","close":18821.1309},{"date":"2018-11-22","close":18727.7266},{"date":"2018-11-23","close":18540.9141},{"date":"2018-11-26","close":18914.5371},{"date":"2018-11-27","close":18681.0234},{"date":"2018-11-28","close":18681.0234},{"date":"2018-11-29","close":19054.6465},{"date":"2018-11-30","close":19194.752},{"date":"2018-12-03","close":19474.9668},{"date":"2018-12-04","close":19148.0469},{"date":"2018-12-05","close":18821.1309},{"date":"2018-12-06","close":18681.0234},{"date":"2018-12-07","close":18867.8359},{"date":"2018-12-10","close":18587.6191},{"date":"2018-12-11","close":18867.8359},{"date":"2018-12-12","close":18867.8359},{"date":"2018-12-13","close":19428.2656},{"date":"2018-12-14","close":19288.1543},{"date":"2018-12-17","close":18914.5371},{"date":"2018-12-18","close":18540.9141},{"date":"2018-12-19","close":18167.2969},{"date":"2018-12-20","close":18400.8086},{"date":"2018-12-21","close":18494.2129},{"date":"2018-12-24","close":17793.6758},{"date":"2018-12-26","close":17233.248},{"date":"2018-12-27","close":17466.7578},{"date":"2018-12-28","close":17139.8379},{"date":"2019-01-02","close":17233.248},{"date":"2019-01-03","close":17560.1602},{"date":"2019-01-04","close":17887.0801},{"date":"2019-01-07","close":17746.9746},{"date":"2019-01-08","close":18120.5938},{"date":"2019-01-09","close":18400.8086},{"date":"2019-01-10","close":18167.2969},{"date":"2019-01-11","close":17700.2695},{"date":"2019-01-14","close":17700.2695},{"date":"2019-01-15","close":18213.998},{"date":"2019-01-16","close":18540.9141},{"date":"2019-01-17","close":18587.6191},{"date":"2019-01-18","close":18681.0234},{"date":"2019-01-21","close":18681.0234},{"date":"2019-01-22","close":18774.4297},{"date":"2019-01-23","close":18821.1309},{"date":"2019-01-24","close":18494.2129},{"date":"2019-01-25","close":18681.0234},{"date":"2019-01-28","close":18867.8359},{"date":"2019-01-29","close":19241.457},{"date":"2019-01-30","close":18634.3223},{"date":"2019-01-31","close":18681.0234},{"date":"2019-02-01","close":18821.1309},{"date":"2019-02-07","close":18634.3223},{"date":"2019-02-08","close":18774.4297},{"date":"2019-02-11","close":17980.4883},{"date":"2019-02-12","close":18120.5938},{"date":"2019-02-13","close":18027.1855},{"date":"2019-02-14","close":18213.998},{"date":"2019-02-15","close":18213.998},{"date":"2019-02-18","close":18634.3223},{"date":"2019-02-19","close":18587.6191},{"date":"2019-02-20","close":18634.3223},{"date":"2019-02-21","close":18634.3223},{"date":"2019-02-22","close":18213.998},{"date":"2019-02-25","close":18260.6992},{"date":"2019-02-26","close":17887.0801},{"date":"2019-02-27","close":17887.0801},{"date":"2019-02-28","close":17933.7852},{"date":"2019-03-04","close":18447.5117},{"date":"2019-03-05","close":18027.1855},{"date":"2019-03-06","close":18213.998},{"date":"2019-03-07","close":18213.998},{"date":"2019-03-08","close":18213.998},{"date":"2019-03-11","close":17746.9746},{"date":"2019-03-12","close":18307.4043},{"date":"2019-03-13","close":18073.8906},{"date":"2019-03-14","close":17980.4883},{"date":"2019-03-15","close":18120.5938},{"date":"2019-03-18","close":18167.2969},{"date":"2019-03-19","close":18260.6992},{"date":"2019-03-20","close":18494.2129},{"date":"2019-03-21","close":18213.998},{"date":"2019-03-22","close":18213.998},{"date":"2019-03-25","close":18167.2969},{"date":"2019-03-26","close":18213.998},{"date":"2019-03-27","close":18540.9141},{"date":"2019-03-28","close":18400.8086},{"date":"2019-03-29","close":18540.9141},{"date":"2019-04-01","close":18540.9141},{"date":"2019-04-02","close":18634.3223},{"date":"2019-04-03","close":18540.9141},{"date":"2019-04-04","close":18540.9141},{"date":"2019-04-05","close":18400.8086},{"date":"2019-04-08","close":18073.8906},{"date":"2019-04-09","close":17840.375},{"date":"2019-04-10","close":18120.5938},{"date":"2019-04-11","close":18447.5117},{"date":"2019-04-12","close":18400.8086},{"date":"2019-04-15","close":18400.8086},{"date":"2019-04-16","close":18634.3223},{"date":"2019-04-17","close":19615.0762},{"date":"2019-04-18","close":19241.457},{"date":"2019-04-19","close":20642.5312},{"date":"2019-04-22","close":20829.3418},{"date":"2019-04-23","close":21202.9648},{"date":"2019-04-24","close":20175.5039},{"date":"2019-04-25","close":22090.3105},{"date":"2019-04-26","close":21109.5566},{"date":"2019-04-29","close":21389.7695},{"date":"2019-04-30","close":21576.584},{"date":"2019-05-02","close":21249.6641},{"date":"2019-05-03","close":21389.7695},{"date":"2019-05-07","close":20735.9355},{"date":"2019-05-08","close":20502.4238},{"date":"2019-05-09","close":20735.9355},{"date":"2019-05-10","close":19428.2656},{"date":"2019-05-13","close":19007.9395},{"date":"2019-05-14","close":19568.375},{"date":"2019-05-15","close":20035.3965},{"date":"2019-05-16","close":19848.5859},{"date":"2019-05-17","close":19895.291},{"date":"2019-05-20","close":19708.4805},{"date":"2019-05-21","close":19755.1836},{"date":"2019-05-22","close":19708.4805},{"date":"2019-05-23","close":19194.752},{"date":"2019-05-24","close":18354.1035},{"date":"2019-05-27","close":18447.5117},{"date":"2019-05-28","close":18494.2129},{"date":"2019-05-29","close":18494.2129},{"date":"2019-05-30","close":18727.7266},{"date":"2019-05-31","close":18821.1309},{"date":"2019-06-03","close":17933.7852},{"date":"2019-06-04","close":17840.375},{"date":"2019-06-05","close":17980.4883},{"date":"2019-06-07","close":17980.4883},{"date":"2019-06-10","close":17980.4883},{"date":"2019-06-11","close":18167.2969},{"date":"2019-06-12","close":18213.998},{"date":"2019-06-13","close":18354.1035},{"date":"2019-06-14","close":18167.2969},{"date":"2019-06-17","close":18260.6992},{"date":"2019-06-18","close":18073.8906},{"date":"2019-06-19","close":18354.1035},{"date":"2019-06-20","close":18354.1035},{"date":"2019-06-21","close":18540.9141},{"date":"2019-06-24","close":18540.9141},{"date":"2019-06-25","close":18540.9141},{"date":"2019-06-26","close":18494.2129},{"date":"2019-06-27","close":18494.2129},{"date":"2019-06-28","close":18494.2129},{"date":"2019-07-01","close":18540.9141},{"date":"2019-07-02","close":18540.9141},{"date":"2019-07-03","close":18167.2969},{"date":"2019-07-04","close":18027.1855},{"date":"2019-07-05","close":18120.5938},{"date":"2019-07-08","close":17980.4883},{"date":"2019-07-09","close":17933.7852},{"date":"2019-07-10","close":17887.0801},{"date":"2019-07-11","close":17933.7852},{"date":"2019-07-12","close":18120.5938},{"date":"2019-07-15","close":18027.1855},{"date":"2019-07-16","close":18027.1855},{"date":"2019-07-17","close":17980.4883},{"date":"2019-07-18","close":18120.5938},{"date":"2019-07-19","close":18260.6992},{"date":"2019-07-22","close":18120.5938},{"date":"2019-07-23","close":18120.5938},{"date":"2019-07-24","close":17887.0801},{"date":"2019-07-25","close":17840.375},{"date":"2019-07-26","close":17046.4336},{"date":"2019-07-29","close":15785.4648},{"date":"2019-07-30","close":16018.9785},{"date":"2019-07-31","close":16159.085},{"date":"2019-08-01","close":15972.2744},{"date":"2019-08-02","close":15878.8691},{"date":"2019-08-05","close":14664.6045},{"date":"2019-08-06","close":15084.9268},{"date":"2019-08-07","close":14851.4141},{"date":"2019-08-08","close":15178.332},{"date":"2019-08-09","close":15271.7373},{"date":"2019-08-12","close":15084.9268},{"date":"2019-08-13","close":15225.0352},{"date":"2019-08-14","close":15225.0352},{"date":"2019-08-16","close":15178.332},{"date":"2019-08-19","close":15271.7373},{"date":"2019-08-20","close":15551.9521},{"date":"2019-08-21","close":15505.25},{"date":"2019-08-22","close":15411.8457},{"date":"2019-08-23","close":15458.5469},{"date":"2019-08-26","close":14851.4141},{"date":"2019-08-27","close":14991.5225},{"date":"2019-08-28","close":15551.9521},{"date":"2019-08-29","close":15505.25},{"date":"2019-08-30","close":15505.25},{"date":"2019-09-02","close":15178.332},{"date":"2019-09-03","close":15411.8457},{"date":"2019-09-04","close":15365.1426},{"date":"2019-09-05","close":15598.6553},{"date":"2019-09-06","close":15178.332},{"date":"2019-09-09","close":15084.9268},{"date":"2019-09-10","close":15084.9268},{"date":"2019-09-11","close":15318.4395},{"date":"2019-09-16","close":15458.5469},{"date":"2019-09-17","close":15878.8691},{"date":"2019-09-18","close":15645.3584},{"date":"2019-09-19","close":15925.5742},{"date":"2019-09-20","close":16159.085},{"date":"2019-09-23","close":15692.0586},{"date":"2019-09-24","close":15551.9521},{"date":"2019-09-25","close":15598.6553},{"date":"2019-09-26","close":15692.0586},{"date":"2019-09-27","close":15505.25},{"date":"2019-09-30","close":15505.25},{"date":"2019-10-01","close":15458.5469},{"date":"2019-10-02","close":15271.7373},{"date":"2019-10-04","close":15225.0352},{"date":"2019-10-07","close":15131.6299},{"date":"2019-10-08","close":15084.9268},{"date":"2019-10-10","close":15225.0352},{"date":"2019-10-11","close":15365.1426},{"date":"2019-10-14","close":15832.168},{"date":"2019-10-15","close":15832.168},{"date":"2019-10-16","close":15692.0586},{"date":"2019-10-17","close":15738.7617},{"date":"2019-10-18","close":15645.3584},{"date":"2019-10-21","close":15692.0586},{"date":"2019-10-22","close":15692.0586},{"date":"2019-10-23","close":15692.0586},{"date":"2019-10-24","close":15738.7617},{"date":"2019-10-25","close":15925.5742},{"date":"2019-10-28","close":15411.8457},{"date":"2019-10-29","close":15878.8691},{"date":"2019-10-30","close":15692.0586},{"date":"2019-10-31","close":16112.3848},{"date":"2019-11-01","close":15645.3584},{"date":"2019-11-04","close":15832.168},{"date":"2019-11-05","close":15925.5742},{"date":"2019-11-06","close":16159.085},{"date":"2019-11-07","close":15925.5742},{"date":"2019-11-08","close":15738.7617},{"date":"2019-11-11","close":15878.8691},{"date":"2019-11-12","close":15785.4648},{"date":"2019-11-13","close":15738.7617},{"date":"2019-11-14","close":15878.8691},{"date":"2019-11-15","close":15785.4648},{"date":"2019-11-18","close":15785.4648},{"date":"2019-11-19","close":15598.6553},{"date":"2019-11-20","close":15551.9521},{"date":"2019-11-21","close":15551.9521},{"date":"2019-11-22","close":15738.7617},{"date":"2019-11-25","close":15878.8691},{"date":"2019-11-26","close":15785.4648},{"date":"2019-11-27","close":15551.9521},{"date":"2019-11-28","close":15692.0586},{"date":"2019-11-29","close":15505.25},{"date":"2019-12-02","close":15598.6553},{"date":"2019-12-03","close":15551.9521},{"date":"2019-12-04","close":15738.7617},{"date":"2019-12-05","close":15738.7617},{"date":"2019-12-06","close":16299.1934},{"date":"2019-12-09","close":15925.5742},{"date":"2019-12-10","close":16112.3848},{"date":"2019-12-11","close":16112.3848},{"date":"2019-12-12","close":16018.9785},{"date":"2019-12-13","close":15972.2744},{"date":"2019-12-16","close":15832.168},{"date":"2019-12-17","close":15972.2744},{"date":"2019-12-18","close":16065.6797},{"date":"2019-12-19","close":16486.0059},{"date":"2019-12-20","close":16392.5977},{"date":"2019-12-23","close":16299.1934},{"date":"2019-12-24","close":16392.5977},{"date":"2019-12-26","close":16532.709},{"date":"2019-12-27","close":16527.9961},{"date":"2019-12-30","close":16292.5557},{"date":"2020-01-02","close":16527.9961},{"date":"2020-01-03","close":16527.9961},{"date":"2020-01-06","close":16198.3799},{"date":"2020-01-07","close":15868.7598},{"date":"2020-01-08","close":15397.877},{"date":"2020-01-09","close":15680.4092},{"date":"2020-01-10","close":15915.8486},{"date":"2020-01-13","close":15821.6719},{"date":"2020-01-14","close":15868.7598},{"date":"2020-01-15","close":15774.584},{"date":"2020-01-16","close":15539.1426},{"date":"2020-01-17","close":15444.9658},{"date":"2020-01-20","close":15680.4092},{"date":"2020-01-21","close":15586.2314},{"date":"2020-01-22","close":16104.2012},{"date":"2020-01-23","close":16716.3496},{"date":"2020-01-28","close":18270.2637},{"date":"2020-01-29","close":17187.2324},{"date":"2020-01-30","close":16151.292},{"date":"2020-01-31","close":16151.292},{"date":"2020-02-03","close":16010.0254},{"date":"2020-02-04","close":16010.0254},{"date":"2020-02-05","close":16904.7031},{"date":"2020-02-06","close":16763.4375},{"date":"2020-02-07","close":16716.3496},{"date":"2020-02-10","close":16386.7324},{"date":"2020-02-11","close":16716.3496},{"date":"2020-02-12","close":16716.3496},{"date":"2020-02-13","close":16480.9082},{"date":"2020-02-14","close":16433.8184},{"date":"2020-02-17","close":16480.9082},{"date":"2020-02-18","close":16386.7324},{"date":"2020-02-19","close":16575.084},{"date":"2020-02-20","close":16339.6416},{"date":"2020-02-21","close":16292.5557},{"date":"2020-02-24","close":15821.6719},{"date":"2020-02-25","close":15821.6719},{"date":"2020-02-26","close":16480.9082},{"date":"2020-02-27","close":16292.5557},{"date":"2020-02-28","close":15962.9385},{"date":"2020-03-02","close":16151.292},{"date":"2020-03-03","close":16480.9082},{"date":"2020-03-04","close":16480.9082},{"date":"2020-03-05","close":16951.791},{"date":"2020-03-06","close":16763.4375},{"date":"2020-03-09","close":16763.4375},{"date":"2020-03-10","close":16480.9082},{"date":"2020-03-11","close":17140.1445},{"date":"2020-03-12","close":17140.1445},{"date":"2020-03-13","close":21283.9141},{"date":"2020-03-16","close":25239.334},{"date":"2020-03-17","close":21331.0039},{"date":"2020-03-18","close":17893.5586},{"date":"2020-03-19","close":16104.2012},{"date":"2020-03-20","close":16480.9082},{"date":"2020-03-23","close":16104.2012},{"date":"2020-03-24","close":16245.4648},{"date":"2020-03-25","close":17422.6758},{"date":"2020-03-26","close":17281.4082},{"date":"2020-03-27","close":17281.4082},{"date":"2020-03-30","close":18741.1465},{"date":"2020-03-31","close":21001.3867},{"date":"2020-04-01","close":18364.4395},{"date":"2020-04-02","close":18411.5293},{"date":"2020-04-03","close":18458.6172},{"date":"2020-04-06","close":19023.6758},{"date":"2020-04-07","close":19070.7656},{"date":"2020-04-08","close":18976.5898},{"date":"2020-04-09","close":19070.7656},{"date":"2020-04-10","close":18694.0586},{"date":"2020-04-13","close":18411.5293},{"date":"2020-04-14","close":18929.5},{"date":"2020-04-16","close":18835.3242},{"date":"2020-04-17","close":18411.5293},{"date":"2020-04-20","close":18552.7969},{"date":"2020-04-21","close":17893.5586},{"date":"2020-04-22","close":17705.2051},{"date":"2020-04-23","close":17705.2051},{"date":"2020-04-24","close":17469.7637},{"date":"2020-04-27","close":18034.8242},{"date":"2020-04-28","close":17658.1172},{"date":"2020-04-29","close":17752.2949},{"date":"2020-05-04","close":17469.7637},{"date":"2020-05-06","close":17611.0312},{"date":"2020-05-07","close":18081.9102},{"date":"2020-05-08","close":18223.1738},{"date":"2020-05-11","close":17893.5586},{"date":"2020-05-12","close":18081.9102},{"date":"2020-05-13","close":17987.7344},{"date":"2020-05-14","close":18317.3516},{"date":"2020-05-15","close":17987.7344},{"date":"2020-05-18","close":18034.8242},{"date":"2020-05-19","close":17658.1172},{"date":"2020-05-20","close":17611.0312},{"date":"2020-05-21","close":17611.0312},{"date":"2020-05-22","close":17611.0312},{"date":"2020-05-25","close":17563.9414},{"date":"2020-05-26","close":17658.1172},{"date":"2020-05-27","close":17611.0312},{"date":"2020-05-28","close":22884.9199},{"date":"2020-05-29","close":29665.6367},{"date":"2020-06-01","close":29618.5488},{"date":"2020-06-02","close":28818.0469},{"date":"2020-06-03","close":28676.7812},{"date":"2020-06-04","close":28959.3105},{"date":"2020-06-05","close":37623.5586},{"date":"2020-06-08","close":48877.668},{"date":"2020-06-09","close":63475.0391},{"date":"2020-06-10","close":82498.7188},{"date":"2020-06-11","close":82498.7188},{"date":"2020-06-12","close":88996.8984},{"date":"2020-06-15","close":62344.9258},{"date":"2020-06-16","close":80991.8828},{"date":"2020-06-17","close":105006.9375},{"date":"2020-06-18","close":136085.2031},{"date":"2020-06-19","close":136085.2031},{"date":"2020-06-22","close":95589.2656},{"date":"2020-06-23","close":77695.7109},{"date":"2020-06-24","close":94176.625},{"date":"2020-06-25","close":91633.8516},{"date":"2020-06-26","close":87584.2578},{"date":"2020-06-29","close":88149.3125},{"date":"2020-06-30","close":84758.9453},{"date":"2020-07-01","close":76471.4141},{"date":"2020-07-02","close":71574.2344},{"date":"2020-07-03","close":84758.9453},{"date":"2020-07-06","close":90409.5547},{"date":"2020-07-07","close":88055.1406},{"date":"2020-07-08","close":85229.8359},{"date":"2020-07-09","close":84476.4219},{"date":"2020-07-10","close":79673.4297},{"date":"2020-07-13","close":76000.5391},{"date":"2020-07-14","close":79485.0703},{"date":"2020-07-15","close":75058.7656},{"date":"2020-07-16","close":71950.9375},{"date":"2020-07-17","close":93234.8594},{"date":"2020-07-20","close":121016.9609},{"date":"2020-07-21","close":132318.1562},{"date":"2020-07-22","close":132318.1562},{"date":"2020-07-23","close":113011.9453},{"date":"2020-07-24","close":117720.7734},{"date":"2020-07-27","close":93894.0938},{"date":"2020-07-28","close":101710.75},{"date":"2020-07-29","close":100768.9844},{"date":"2020-07-30","close":99356.3281},{"date":"2020-07-31","close":98885.4453},{"date":"2020-08-03","close":97472.8125},{"date":"2020-08-04","close":112070.1797},{"date":"2020-08-05","close":109715.75},{"date":"2020-08-06","close":106890.4609},{"date":"2020-08-07","close":106890.4609},{"date":"2020-08-10","close":109715.75},{"date":"2020-08-11","close":105948.6875},{"date":"2020-08-12","close":99827.2109},{"date":"2020-08-13","close":92858.1406},{"date":"2020-08-14","close":98885.4453},{"date":"2020-08-18","close":97001.9297},{"date":"2020-08-19","close":95118.3828},{"date":"2020-08-20","close":92293.0781},{"date":"2020-08-21","close":88526.0156},{"date":"2020-08-24","close":89467.7969},{"date":"2020-08-25","close":89561.9688},{"date":"2020-08-26","close":87960.9688},{"date":"2020-08-27","close":88526.0156},{"date":"2020-08-28","close":85700.7344},{"date":"2020-08-31","close":85983.2578},{"date":"2020-09-01","close":111599.2969},{"date":"2020-09-02","close":115366.3594},{"date":"2020-09-03","close":126196.6719},{"date":"2020-09-04","close":124313.1406},{"date":"2020-09-07","close":115366.3594},{"date":"2020-09-08","close":105006.9375},{"date":"2020-09-09","close":104065.1641},{"date":"2020-09-10","close":101239.875},{"date":"2020-09-11","close":103594.2891},{"date":"2020-09-14","close":100768.9844},{"date":"2020-09-15","close":97472.8125},{"date":"2020-09-16","close":95589.2656},{"date":"2020-09-17","close":90503.7344},{"date":"2020-09-18","close":117249.8906},{"date":"2020-09-21","close":109715.75},{"date":"2020-09-22","close":99827.2109},{"date":"2020-09-23","close":107361.3516},{"date":"2020-09-24","close":114895.4766},{"date":"2020-09-25","close":100768.9844},{"date":"2020-09-28","close":94647.5078},{"date":"2020-09-29","close":100298.0938},{"date":"2020-10-05","close":97001.9297},{"date":"2020-10-06","close":97472.8125},{"date":"2020-10-07","close":94082.4453},{"date":"2020-10-08","close":94647.5078},{"date":"2020-10-12","close":93988.2734},{"date":"2020-10-13","close":91257.1484},{"date":"2020-10-14","close":88620.1953},{"date":"2020-10-15","close":84664.7734},{"date":"2020-10-16","close":83252.125},{"date":"2020-10-19","close":84758.9453},{"date":"2020-10-20","close":82404.5391},{"date":"2020-10-21","close":85700.7344},{"date":"2020-10-22","close":82404.5391},{"date":"2020-10-23","close":81368.6016},{"date":"2020-10-26","close":82781.2422},{"date":"2020-10-27","close":80991.8828},{"date":"2020-10-28","close":81462.7734},{"date":"2020-10-29","close":80050.1328},{"date":"2020-10-30","close":78637.4766},{"date":"2020-11-02","close":77695.7109},{"date":"2020-11-03","close":78260.7812},{"date":"2020-11-04","close":75529.6484},{"date":"2020-11-05","close":76283.0625},{"date":"2020-11-06","close":76283.0625},{"date":"2020-11-09","close":78354.9531},{"date":"2020-11-10","close":75152.9453},{"date":"2020-11-11","close":72986.875},{"date":"2020-11-12","close":68748.9297},{"date":"2020-11-13","close":64040.1016},{"date":"2020-11-16","close":67430.4531},{"date":"2020-11-17","close":66206.1641},{"date":"2020-11-18","close":64322.6328},{"date":"2020-11-19","close":65546.9297},{"date":"2020-11-20","close":67053.75},{"date":"2020-11-23","close":65829.4531},{"date":"2020-11-24","close":64699.3438},{"date":"2020-11-25","close":64699.3438},{"date":"2020-11-26","close":63757.5703},{"date":"2020-11-27","close":64510.9883},{"date":"2020-11-30","close":65358.5664},{"date":"2020-12-01","close":64416.8047},{"date":"2020-12-02","close":63663.3945},{"date":"2020-12-03","close":61874.0391},{"date":"2020-12-04","close":60178.8594},{"date":"2020-12-07","close":59896.332},{"date":"2020-12-08","close":57447.7383},{"date":"2020-12-09","close":54528.2656},{"date":"2020-12-10","close":55093.3242},{"date":"2020-12-11","close":67053.75},{"date":"2020-12-14","close":71574.2344},{"date":"2020-12-15","close":70632.4688},{"date":"2020-12-16","close":69596.5234},{"date":"2020-12-17","close":67242.1094},{"date":"2020-12-18","close":67807.1641},{"date":"2020-12-21","close":88149.3125},{"date":"2020-12-22","close":79579.25},{"date":"2020-12-23","close":71950.9375},{"date":"2020-12-24","close":71950.9375},{"date":"2020-12-28","close":69219.8125},{"date":"2020-12-29","close":73602.9688},{"date":"2020-12-30","close":75490.2188},{"date":"2021-01-04","close":71149.5391},{"date":"2021-01-05","close":70677.7266},{"date":"2021-01-06","close":68507.375},{"date":"2021-01-07","close":68790.4609},{"date":"2021-01-08","close":67375.0156},{"date":"2021-01-11","close":64638.5},{"date":"2021-01-12","close":63789.2383},{"date":"2021-01-13","close":63600.5156},{"date":"2021-01-14","close":65959.5859},{"date":"2021-01-15","close":65110.3125},{"date":"2021-01-18","close":60863.9961},{"date":"2021-01-19","close":60392.1797},{"date":"2021-01-20","close":60203.4531},{"date":"2021-01-21","close":58599.2852},{"date":"2021-01-22","close":57372.5664},{"date":"2021-01-25","close":59354.1875},{"date":"2021-01-26","close":58504.9219},{"date":"2021-01-27","close":57844.3867},{"date":"2021-01-28","close":54730.4141},{"date":"2021-01-29","close":57089.4805},{"date":"2021-02-01","close":74169.1406},{"date":"2021-02-02","close":63789.2383},{"date":"2021-02-03","close":62185.0703},{"date":"2021-02-04","close":62279.4375},{"date":"2021-02-05","close":64261.0508},{"date":"2021-02-08","close":63977.9609},{"date":"2021-02-09","close":63317.4219},{"date":"2021-02-10","close":64732.8672},{"date":"2021-02-15","close":63506.1484},{"date":"2021-02-16","close":61901.9844},{"date":"2021-02-17","close":59920.3633},{"date":"2021-02-18","close":60014.7305},{"date":"2021-02-19","close":59731.6406},{"date":"2021-02-22","close":58788.0078},{"date":"2021-02-23","close":56617.668},{"date":"2021-02-24","close":55862.7695},{"date":"2021-02-25","close":57089.4805},{"date":"2021-02-26","close":58976.7344},{"date":"2021-03-02","close":57183.8438},{"date":"2021-03-03","close":56995.1211},{"date":"2021-03-04","close":39915.457},{"date":"2021-03-05","close":34867.0508},{"date":"2021-03-08","close":32366.4336},{"date":"2021-03-09","close":30243.2715},{"date":"2021-03-10","close":30007.3652},{"date":"2021-03-11","close":29724.2773},{"date":"2021-03-12","close":31800.2578},{"date":"2021-03-15","close":31988.9805},{"date":"2021-03-16","close":32130.5254},{"date":"2021-03-17","close":32224.8887},{"date":"2021-03-18","close":31611.5332},{"date":"2021-03-19","close":31469.9883},{"date":"2021-03-22","close":30809.4473},{"date":"2021-03-23","close":30384.8145},{"date":"2021-03-24","close":30196.0898},{"date":"2021-03-25","close":29818.6387},{"date":"2021-03-26","close":30290.4531},{"date":"2021-03-29","close":29629.9141},{"date":"2021-03-30","close":29582.7324},{"date":"2021-03-31","close":29441.1875},{"date":"2021-04-01","close":29582.7324},{"date":"2021-04-02","close":29535.5488},{"date":"2021-04-05","close":29441.1875},{"date":"2021-04-06","close":29299.6426},{"date":"2021-04-07","close":30054.5469},{"date":"2021-04-08","close":30290.4531},{"date":"2021-04-09","close":30526.3594},{"date":"2021-04-12","close":30998.1738},{"date":"2021-04-13","close":32083.3457},{"date":"2021-04-14","close":31941.8008},{"date":"2021-04-15","close":32130.5254},{"date":"2021-04-16","close":32130.5254},{"date":"2021-04-19","close":32272.0684},{"date":"2021-04-20","close":33074.1523},{"date":"2021-04-21","close":39632.3711},{"date":"2021-04-22","close":37226.1172},{"date":"2021-04-23","close":38452.832},{"date":"2021-04-26","close":39349.2812},{"date":"2021-04-27","close":38783.1055},{"date":"2021-04-28","close":37745.1094},{"date":"2021-04-29","close":36895.8438},{"date":"2021-04-30","close":35716.3164},{"date":"2021-05-03","close":34300.8711},{"date":"2021-05-04","close":34583.957},{"date":"2021-05-06","close":36282.4922},{"date":"2021-05-07","close":37650.75},{"date":"2021-05-10","close":40057.0039},{"date":"2021-05-11","close":43406.8828},{"date":"2021-05-12","close":41425.2617},{"date":"2021-05-13","close":39726.7305},{"date":"2021-05-14","close":41047.8047},{"date":"2021-05-17","close":39349.2812},{"date":"2021-05-18","close":40009.8203},{"date":"2021-05-20","close":38452.832},{"date":"2021-05-21","close":38216.9258},{"date":"2021-05-24","close":36424.0352},{"date":"2021-05-25","close":37556.3828},{"date":"2021-05-26","close":37178.9336},{"date":"2021-05-27","close":36424.0352},{"date":"2021-05-28","close":37650.75},{"date":"2021-05-31","close":36754.3047},{"date":"2021-06-01","close":36895.8438},{"date":"2021-06-02","close":36565.5781},{"date":"2021-06-03","close":36612.7578},{"date":"2021-06-04","close":36612.7578},{"date":"2021-06-07","close":36046.5859},{"date":"2021-06-08","close":35999.4023},{"date":"2021-06-09","close":35291.6797},{"date":"2021-06-10","close":36282.4922},{"date":"2021-06-11","close":36471.2148},{"date":"2021-06-14","close":36093.7656},{"date":"2021-06-15","close":36093.7656},{"date":"2021-06-16","close":35952.2188},{"date":"2021-06-17","close":35857.8594},{"date":"2021-06-18","close":36093.7656},{"date":"2021-06-21","close":36046.5859},{"date":"2021-06-22","close":35857.8594},{"date":"2021-06-23","close":36376.8516},{"date":"2021-06-24","close":35905.0391},{"date":"2021-06-25","close":36754.3047},{"date":"2021-06-28","close":36801.4844},{"date":"2021-06-29","close":36943.0312},{"date":"2021-06-30","close":36565.5781},{"date":"2021-07-01","close":36659.9414},{"date":"2021-07-02","close":36848.668},{"date":"2021-07-05","close":36990.207},{"date":"2021-07-06","close":36140.9453},{"date":"2021-07-07","close":35952.2188},{"date":"2021-07-08","close":35763.4961},{"date":"2021-07-09","close":34914.2305},{"date":"2021-07-12","close":35244.5},{"date":"2021-07-13","close":35102.9531},{"date":"2021-07-14","close":34725.5039},{"date":"2021-07-15","close":35244.5},{"date":"2021-07-16","close":35008.5938},{"date":"2021-07-19","close":34064.9648},{"date":"2021-07-20","close":33734.6914},{"date":"2021-07-21","close":33640.3281},{"date":"2021-07-22","close":33262.8789},{"date":"2021-07-23","close":33262.8789},{"date":"2021-07-26","close":32743.8828},{"date":"2021-07-27","close":32979.793},{"date":"2021-07-28","close":32555.1562},{"date":"2021-07-29","close":32224.8887},{"date":"2021-07-30","close":31894.6191},{"date":"2021-08-02","close":31988.9805},{"date":"2021-08-03","close":33262.8789},{"date":"2021-08-04","close":32932.6094},{"date":"2021-08-05","close":33121.332},{"date":"2021-08-06","close":33074.1523},{"date":"2021-08-09","close":32696.7031},{"date":"2021-08-10","close":32366.4336},{"date":"2021-08-11","close":32460.7949},{"date":"2021-08-12","close":32224.8887},{"date":"2021-08-13","close":32036.1621},{"date":"2021-08-17","close":30667.9023},{"date":"2021-08-18","close":30998.1738},{"date":"2021-08-19","close":29346.8262},{"date":"2021-08-20","close":28214.4727},{"date":"2021-08-23","close":29063.7363},{"date":"2021-08-24","close":30573.541},{"date":"2021-08-25","close":30573.541},{"date":"2021-08-26","close":31328.4453},{"date":"2021-08-27","close":31328.4453},{"date":"2021-08-30","close":31611.5332},{"date":"2021-08-31","close":31800.2578},{"date":"2021-09-01","close":32507.9766},{"date":"2021-09-02","close":32507.9766},{"date":"2021-09-03","close":32885.4258},{"date":"2021-09-06","close":32272.0684},{"date":"2021-09-07","close":32130.5254},{"date":"2021-09-08","close":31941.8008},{"date":"2021-09-09","close":31800.2578},{"date":"2021-09-10","close":31988.9805},{"date":"2021-09-13","close":31422.8066},{"date":"2021-09-14","close":30950.9922},{"date":"2021-09-15","close":30762.2656},{"date":"2021-09-16","close":30573.541},{"date":"2021-09-17","close":30667.9023},{"date":"2021-09-23","close":30667.9023},{"date":"2021-09-24","close":30337.6348},{"date":"2021-09-27","close":29865.8203},{"date":"2021-09-28","close":29441.1875},{"date":"2021-09-29","close":29158.0996},{"date":"2021-09-30","close":29913.002},{"date":"2021-10-01","close":28969.3711},{"date":"2021-10-05","close":28686.2832},{"date":"2021-10-06","close":27601.1133},{"date":"2021-10-07","close":28025.7461},{"date":"2021-10-08","close":28591.9219},{"date":"2021-10-12","close":27931.3848},{"date":"2021-10-13","close":28261.6543},{"date":"2021-10-14","close":28544.7402},{"date":"2021-10-15","close":28544.7402},{"date":"2021-10-18","close":28356.0176},{"date":"2021-10-19","close":28875.0098},{"date":"2021-10-20","close":28308.834},{"date":"2021-10-21","close":28025.7461},{"date":"2021-10-22","close":28591.9219},{"date":"2021-10-25","close":28403.1973},{"date":"2021-10-26","close":28403.1973},{"date":"2021-10-27","close":28167.291},{"date":"2021-10-28","close":28167.291},{"date":"2021-10-29","close":28025.7461},{"date":"2021-11-01","close":28167.291},{"date":"2021-11-02","close":28167.291},{"date":"2021-11-03","close":28120.1094},{"date":"2021-11-04","close":28025.7461},{"date":"2021-11-05","close":27884.2012},{"date":"2021-11-08","close":27082.1172},{"date":"2021-11-09","close":27176.4785},{"date":"2021-11-10","close":26893.3906},{"date":"2021-11-11","close":26563.125},{"date":"2021-11-12","close":26799.0293},{"date":"2021-11-15","close":27365.207},{"date":"2021-11-16","close":27553.9336},{"date":"2021-11-17","close":26704.668},{"date":"2021-11-18","close":26610.3027},{"date":"2021-11-19","close":26421.5801},{"date":"2021-11-22","close":26232.8535},{"date":"2021-11-23","close":25996.9473},{"date":"2021-11-24","close":25430.7695},{"date":"2021-11-25","close":25053.3184},{"date":"2021-11-26","close":25242.041},{"date":"2021-11-29","close":24723.0469},{"date":"2021-11-30","close":24345.5977},{"date":"2021-12-01","close":24109.6875},{"date":"2021-12-02","close":25006.1348},{"date":"2021-12-03","close":26987.7559},{"date":"2021-12-06","close":27223.6621},{"date":"2021-12-07","close":28780.6484},{"date":"2021-12-08","close":28356.0176},{"date":"2021-12-09","close":28261.6543},{"date":"2021-12-10","close":29063.7363},{"date":"2021-12-13","close":28497.5605},{"date":"2021-12-14","close":28308.834},{"date":"2021-12-15","close":28403.1973},{"date":"2021-12-16","close":27082.1172},{"date":"2021-12-17","close":27506.75},{"date":"2021-12-20","close":27223.6621},{"date":"2021-12-21","close":27176.4785},{"date":"2021-12-22","close":27176.4785},{"date":"2021-12-23","close":27129.3008},{"date":"2021-12-24","close":26940.5742},{"date":"2021-12-27","close":26704.668},{"date":"2021-12-28","close":26515.9414},{"date":"2021-12-29","close":26825.0957},{"date":"2021-12-30","close":27348.2812},{"date":"2022-01-03","close":28650.0},{"date":"2022-01-04","close":27395.8418},{"date":"2022-01-05","close":27300.7168},{"date":"2022-01-06","close":27205.5938},{"date":"2022-01-07","close":26825.0957},{"date":"2022-01-10","close":26682.4082},{"date":"2022-01-11","close":26254.3496},{"date":"2022-01-12","close":26587.2852},{"date":"2022-01-13","close":26016.5391},{"date":"2022-01-14","close":26016.5391},{"date":"2022-01-17","close":25778.7285},{"date":"2022-01-18","close":25398.2285},{"date":"2022-01-19","close":25112.8555},{"date":"2022-01-20","close":25398.2285},{"date":"2022-01-21","close":25255.541},{"date":"2022-01-24","close":25112.8555},{"date":"2022-01-25","close":24066.4863},{"date":"2022-01-26","close":24066.4863},{"date":"2022-01-27","close":23115.2402},{"date":"2022-01-28","close":23305.4883},{"date":"2022-02-03","close":23923.7988},{"date":"2022-02-04","close":23971.3613},{"date":"2022-02-07","close":24399.4219},{"date":"2022-02-08","close":24399.4219},{"date":"2022-02-09","close":24399.4219},{"date":"2022-02-10","close":24542.1094},{"date":"2022-02-11","close":24256.7344},{"date":"2022-02-14","close":24066.4863},{"date":"2022-02-15","close":24018.9238},{"date":"2022-02-16","close":24446.9824},{"date":"2022-02-17","close":24161.6094},{"date":"2022-02-18","close":24161.6094},{"date":"2022-02-21","close":24161.6094},{"date":"2022-02-22","close":24161.6094},{"date":"2022-02-23","close":24161.6094},{"date":"2022-02-24","close":23733.5508},{"date":"2022-02-25","close":23590.8613},{"date":"2022-02-28","close":23590.8613},{"date":"2022-03-02","close":24542.1094},{"date":"2022-03-03","close":24779.918},{"date":"2022-03-04","close":24779.918},{"date":"2022-03-07","close":24684.7949},{"date":"2022-03-08","close":24351.8594},{"date":"2022-03-10","close":24351.8594},{"date":"2022-03-11","close":24732.3555},{"date":"2022-03-14","close":24637.2324},{"date":"2022-03-15","close":24637.2324},{"date":"2022-03-16","close":24827.4824},{"date":"2022-03-17","close":25540.9121},{"date":"2022-03-18","close":26111.6621},{"date":"2022-03-21","close":26111.6621},{"date":"2022-03-22","close":26587.2852},{"date":"2022-03-23","close":26587.2852},{"date":"2022-03-24","close":26634.8477},{"date":"2022-03-25","close":26587.2852},{"date":"2022-03-28","close":26634.8477},{"date":"2022-03-29","close":26539.7227},{"date":"2022-03-30","close":26920.2207},{"date":"2022-03-31","close":27728.7773},{"date":"2022-04-01","close":27919.0293},{"date":"2022-04-04","close":27919.0293},{"date":"2022-04-05","close":27586.0898},{"date":"2022-04-06","close":27348.2812},{"date":"2022-04-07","close":26920.2207},{"date":"2022-04-08","close":26967.7812},{"date":"2022-04-11","close":26634.8477},{"date":"2022-04-12","close":26492.1621},{"date":"2022-04-13","close":26587.2852},{"date":"2022-04-14","close":26777.5352},{"date":"2022-04-15","close":27395.8418},{"date":"2022-04-18","close":27015.3438},{"date":"2022-04-19","close":27300.7168},{"date":"2022-04-20","close":27586.0898},{"date":"2022-04-21","close":27776.3418},{"date":"2022-04-22","close":27348.2812},{"date":"2022-04-25","close":26825.0957},{"date":"2022-04-26","close":26777.5352},{"date":"2022-04-27","close":26301.9121},{"date":"2022-04-28","close":26444.5977},{"date":"2022-04-29","close":26349.4746},{"date":"2022-05-02","close":26397.0352},{"date":"2022-05-03","close":26444.5977},{"date":"2022-05-04","close":26301.9121},{"date":"2022-05-06","close":25873.8516},{"date":"2022-05-09","close":26550.0},{"date":"2022-05-10","close":25303.1016},{"date":"2022-05-11","close":25398.2285},{"date":"2022-05-12","close":24494.5449},{"date":"2022-05-13","close":25065.291},{"date":"2022-05-16","close":25207.9785},{"date":"2022-05-17","close":25207.9785},{"date":"2022-05-18","close":24875.043},{"date":"2022-05-19","close":24684.7949},{"date":"2022-05-20","close":24732.3555},{"date":"2022-05-23","close":26539.7227},{"date":"2022-05-24","close":25921.4141},{"date":"2022-05-25","close":26682.4082},{"date":"2022-05-26","close":26682.4082},{"date":"2022-05-27","close":28917.832},{"date":"2022-05-30","close":28204.4023},{"date":"2022-05-31","close":36622.9141},{"date":"2022-06-02","close":33055.7461},{"date":"2022-06-03","close":31010.5723},{"date":"2022-06-07","close":28727.5859},{"date":"2022-06-08","close":29773.9512},{"date":"2022-06-09","close":28442.2129},{"date":"2022-06-10","close":29060.5195},{"date":"2022-06-13","close":26634.8477},{"date":"2022-06-14","close":26777.5352},{"date":"2022-06-15","close":26444.5977},{"date":"2022-06-16","close":26064.1016},{"date":"2022-06-17","close":25398.2285},{"date":"2022-06-20","close":23353.0508},{"date":"2022-06-21","close":24589.6699},{"date":"2022-06-22","close":27586.0898},{"date":"2022-06-23","close":23257.9277},{"date":"2022-06-24","close":24018.9238},{"date":"2022-06-27","close":24399.4219},{"date":"2022-06-28","close":24114.0488},{"date":"2022-06-29","close":24066.4863},{"date":"2022-06-30","close":23971.3613},{"date":"2022-07-01","close":23685.9883},{"date":"2022-07-04","close":23543.3008},{"date":"2022-07-05","close":24256.7344},{"date":"2022-07-06","close":24161.6094},{"date":"2022-07-07","close":24542.1094},{"date":"2022-07-08","close":24399.4219},{"date":"2022-07-11","close":24446.9824},{"date":"2022-07-12","close":24589.6699},{"date":"2022-07-13","close":25065.291},{"date":"2022-07-14","close":24779.918},{"date":"2022-07-15","close":25493.3516},{"date":"2022-07-18","close":25540.9121},{"date":"2022-07-19","close":26206.7891},{"date":"2022-07-20","close":25778.7285},{"date":"2022-07-21","close":25112.8555},{"date":"2022-07-22","close":25017.7285},{"date":"2022-07-25","close":24970.168},{"date":"2022-07-26","close":25350.6641},{"date":"2022-07-27","close":25303.1016},{"date":"2022-07-28","close":25112.8555},{"date":"2022-07-29","close":25112.8555},{"date":"2022-08-01","close":24875.043},{"date":"2022-08-02","close":25065.291},{"date":"2022-08-03","close":25255.541},{"date":"2022-08-04","close":25065.291},{"date":"2022-08-05","close":25350.6641},{"date":"2022-08-08","close":24970.168},{"date":"2022-08-09","close":24732.3555},{"date":"2022-08-10","close":24256.7344},{"date":"2022-08-11","close":24542.1094},{"date":"2022-08-12","close":24446.9824},{"date":"2022-08-16","close":24351.8594},{"date":"2022-08-17","close":23781.1133},{"date":"2022-08-18","close":23685.9883},{"date":"2022-08-19","close":23876.2363},{"date":"2022-08-22","close":23685.9883},{"date":"2022-08-23","close":23353.0508},{"date":"2022-08-24","close":23353.0508},{"date":"2022-08-25","close":23685.9883},{"date":"2022-08-26","close":23638.4238},{"date":"2022-08-29","close":23115.2402},{"date":"2022-08-30","close":23495.7383},{"date":"2022-08-31","close":23685.9883},{"date":"2022-09-01","close":23210.3652},{"date":"2022-09-02","close":23020.1152},{"date":"2022-09-05","close":22449.3691},{"date":"2022-09-06","close":22449.3691},{"date":"2022-09-07","close":22354.2461},{"date":"2022-09-08","close":22924.9922},{"date":"2022-09-13","close":23257.9277},{"date":"2022-09-14","close":23115.2402},{"date":"2022-09-15","close":23115.2402},{"date":"2022-09-16","close":22782.3047},{"date":"2022-09-19","close":22354.2461},{"date":"2022-09-20","close":22449.3691},{"date":"2022-09-21","close":22259.1211},{"date":"2022-09-22","close":21878.625},{"date":"2022-09-23","close":21593.252},{"date":"2022-09-26","close":20071.2578},{"date":"2022-09-27","close":19928.5723},{"date":"2022-09-28","close":19595.6387},{"date":"2022-09-29","close":20546.8809},{"date":"2022-09-30","close":19024.8906},{"date":"2022-10-04","close":19310.2637},{"date":"2022-10-05","close":19024.8906},{"date":"2022-10-06","close":19785.8848},{"date":"2022-10-07","close":19405.3867},{"date":"2022-10-11","close":18977.3262},{"date":"2022-10-12","close":18739.5176},{"date":"2022-10-13","close":17693.1484},{"date":"2022-10-14","close":18216.334},{"date":"2022-10-17","close":19072.4512},{"date":"2022-10-18","close":19024.8906},{"date":"2022-10-19","close":19024.8906},{"date":"2022-10-20","close":18882.2031},{"date":"2022-10-21","close":18882.2031},{"date":"2022-10-24","close":18882.2031},{"date":"2022-10-25","close":18882.2031},{"date":"2022-10-26","close":19024.8906},{"date":"2022-10-27","close":19452.9492},{"date":"2022-10-28","close":19405.3867},{"date":"2022-10-31","close":19167.5762},{"date":"2022-11-01","close":19310.2637},{"date":"2022-11-02","close":19976.1348},{"date":"2022-11-03","close":19548.0762},{"date":"2022-11-04","close":19738.3242},{"date":"2022-11-07","close":19738.3242},{"date":"2022-11-08","close":20356.6309},{"date":"2022-11-09","close":20261.5078},{"date":"2022-11-10","close":20261.5078},{"date":"2022-11-11","close":20974.9414},{"date":"2022-11-14","close":21403.0},{"date":"2022-11-15","close":22068.873},{"date":"2022-11-16","close":22021.3086},{"date":"2022-11-17","close":21260.3145},{"date":"2022-11-18","close":21165.1895},{"date":"2022-11-21","close":20404.1953},{"date":"2022-11-22","close":20309.0703},{"date":"2022-11-23","close":20071.2578},{"date":"2022-11-24","close":20071.2578},{"date":"2022-11-25","close":20356.6309},{"date":"2022-11-28","close":19785.8848},{"date":"2022-11-29","close":20023.6973},{"date":"2022-11-30","close":19785.8848},{"date":"2022-12-01","close":21593.252},{"date":"2022-12-02","close":21498.125},{"date":"2022-12-05","close":21070.0645},{"date":"2022-12-06","close":20642.0039},{"date":"2022-12-07","close":20546.8809},{"date":"2022-12-08","close":21878.625},{"date":"2022-12-09","close":21498.125},{"date":"2022-12-12","close":21735.9375},{"date":"2022-12-13","close":22163.9961},{"date":"2022-12-14","close":21783.5},{"date":"2022-12-15","close":22068.873},{"date":"2022-12-16","close":21403.0},{"date":"2022-12-19","close":20642.0039},{"date":"2022-12-20","close":20023.6973},{"date":"2022-12-21","close":20689.5684},{"date":"2022-12-22","close":20213.9453},{"date":"2022-12-23","close":20499.3184},{"date":"2022-12-26","close":21022.5039},{"date":"2022-12-27","close":20689.5684},{"date":"2022-12-28","close":20521.75},{"date":"2022-12-29","close":20234.0625},{"date":"2023-01-02","close":19706.6328},{"date":"2023-01-03","close":19514.8398},{"date":"2023-01-04","close":19946.373},{"date":"2023-01-05","close":19946.373},{"date":"2023-01-06","close":20090.2168},{"date":"2023-01-09","close":20425.8535},{"date":"2023-01-10","close":20090.2168},{"date":"2023-01-11","close":20090.2168},{"date":"2023-01-12","close":20138.1641},{"date":"2023-01-13","close":20090.2168},{"date":"2023-01-16","close":20042.2715},{"date":"2023-01-17","close":19946.373},{"date":"2023-01-18","close":19658.6855},{"date":"2023-01-19","close":19802.5293},{"date":"2023-01-20","close":19850.4785},{"date":"2023-01-25","close":19850.4785},{"date":"2023-01-26","close":19706.6328},{"date":"2023-01-27","close":19994.3223},{"date":"2023-01-30","close":19946.373},{"date":"2023-01-31","close":19946.373},{"date":"2023-02-01","close":20090.2168},{"date":"2023-02-02","close":20425.8535},{"date":"2023-02-03","close":20377.9062},{"date":"2023-02-06","close":20282.0117},{"date":"2023-02-07","close":20377.9062},{"date":"2023-02-08","close":20665.5957},{"date":"2023-02-09","close":20425.8535},{"date":"2023-02-10","close":20425.8535},{"date":"2023-02-13","close":20473.8027},{"date":"2023-02-14","close":21001.2285},{"date":"2023-02-15","close":20138.1641},{"date":"2023-02-16","close":20665.5957},{"date":"2023-02-17","close":20282.0117},{"date":"2023-02-20","close":20857.3867},{"date":"2023-02-21","close":20905.3359},{"date":"2023-02-22","close":20857.3867},{"date":"2023-02-23","close":20809.4375},{"date":"2023-02-24","close":20329.957},{"date":"2023-02-27","close":20329.957},{"date":"2023-02-28","close":20138.1641},{"date":"2023-03-02","close":20425.8535},{"date":"2023-03-03","close":20713.543},{"date":"2023-03-06","close":20761.4883},{"date":"2023-03-07","close":20042.2715},{"date":"2023-03-08","close":19658.6855},{"date":"2023-03-09","close":19370.998},{"date":"2023-03-10","close":20090.2168},{"date":"2023-03-13","close":19994.3223},{"date":"2023-03-14","close":19227.1543},{"date":"2023-03-15","close":19275.0996},{"date":"2023-03-16","close":19179.207},{"date":"2023-03-17","close":19802.5293},{"date":"2023-03-20","close":19658.6855},{"date":"2023-03-21","close":19160.0273},{"date":"2023-03-22","close":19150.4355},{"date":"2023-03-23","close":19054.543},{"date":"2023-03-24","close":19025.7715},{"date":"2023-03-27","close":18220.2441},{"date":"2023-03-28","close":18354.5},{"date":"2023-03-29","close":18210.6562},{"date":"2023-03-30","close":18028.4531},{"date":"2023-03-31","close":17779.125},{"date":"2023-04-03","close":17788.7109},{"date":"2023-04-04","close":18133.9375},{"date":"2023-04-05","close":18306.5508},{"date":"2023-04-06","close":18153.1191},{"date":"2023-04-07","close":18028.4531},{"date":"2023-04-10","close":17990.0938},{"date":"2023-04-11","close":17980.5059},{"date":"2023-04-12","close":18249.0137},{"date":"2023-04-13","close":18268.1934},{"date":"2023-04-14","close":18507.9336},{"date":"2023-04-17","close":18220.2441},{"date":"2023-04-18","close":18124.3496},{"date":"2023-04-19","close":18402.4473},{"date":"2023-04-20","close":18555.8828},{"date":"2023-04-21","close":18527.1113},{"date":"2023-04-24","close":18364.0898},{"date":"2023-04-25","close":18124.3496},{"date":"2023-04-26","close":18085.9902},{"date":"2023-04-27","close":18095.5801},{"date":"2023-04-28","close":18124.3496},{"date":"2023-05-02","close":18018.8652},{"date":"2023-05-03","close":17999.6836},{"date":"2023-05-04","close":18133.9375},{"date":"2023-05-08","close":17932.5586},{"date":"2023-05-09","close":17942.1465},{"date":"2023-05-10","close":18085.9902},{"date":"2023-05-11","close":18028.4531},{"date":"2023-05-12","close":17884.6094},{"date":"2023-05-15","close":18191.4785},{"date":"2023-05-16","close":18172.2969},{"date":"2023-05-17","close":18210.6562},{"date":"2023-05-18","close":18114.7578},{"date":"2023-05-19","close":18028.4531},{"date":"2023-05-22","close":18210.6562},{"date":"2023-05-23","close":18201.0645},{"date":"2023-05-24","close":18066.8125},{"date":"2023-05-25","close":18076.4004},{"date":"2023-05-26","close":18344.9102},{"date":"2023-05-30","close":18268.1934},{"date":"2023-05-31","close":18287.3711},{"date":"2023-06-01","close":18249.0137},{"date":"2023-06-02","close":18114.7578},{"date":"2023-06-05","close":18287.3711},{"date":"2023-06-07","close":18249.0137},{"date":"2023-06-08","close":17913.377},{"date":"2023-06-09","close":17913.377},{"date":"2023-06-12","close":17817.4824},{"date":"2023-06-13","close":17932.5586},{"date":"2023-06-14","close":17855.8398},{"date":"2023-06-15","close":17798.3027},{"date":"2023-06-16","close":17884.6094},{"date":"2023-06-19","close":17875.0176},{"date":"2023-06-20","close":17894.1992},{"date":"2023-06-21","close":17817.4824},{"date":"2023-06-22","close":17692.8184},{"date":"2023-06-23","close":17625.6895},{"date":"2023-06-26","close":17625.6895},{"date":"2023-06-27","close":17309.2344},{"date":"2023-06-28","close":17357.1816},{"date":"2023-06-29","close":17069.4941},{"date":"2023-06-30","close":17040.7246},{"date":"2023-07-03","close":17136.6211},{"date":"2023-07-04","close":17127.0293},{"date":"2023-07-05","close":17136.6211},{"date":"2023-07-06","close":16685.9082},{"date":"2023-07-07","close":16590.0117},{"date":"2023-07-10","close":16081.7646},{"date":"2023-07-11","close":16033.8154},{"date":"2023-07-12","close":15918.7393},{"date":"2023-07-13","close":15055.6758},{"date":"2023-07-14","close":14911.832},{"date":"2023-07-17","close":14758.3994},{"date":"2023-07-18","close":15141.9824},{"date":"2023-07-19","close":15055.6758},{"date":"2023-07-20","close":15122.8037},{"date":"2023-07-21","close":15103.624},{"date":"2023-07-24","close":14624.1436},{"date":"2023-07-25","close":14461.1201},{"date":"2023-07-26","close":13904.9238},{"date":"2023-07-27","close":14278.918},{"date":"2023-07-28","close":14192.6113},{"date":"2023-07-31","close":14346.0459},{"date":"2023-08-01","close":15026.9082},{"date":"2023-08-02","close":14767.9883},{"date":"2023-08-03","close":14892.6523},{"date":"2023-08-04","close":14720.04},{"date":"2023-08-07","close":14461.1201},{"date":"2023-08-08","close":14528.248},{"date":"2023-08-09","close":14585.7861},{"date":"2023-08-10","close":14662.502},{"date":"2023-08-11","close":14767.9883},{"date":"2023-08-14","close":14758.3994},{"date":"2023-08-16","close":14509.0693},{"date":"2023-08-17","close":14393.9932},{"date":"2023-08-18","close":14192.6113},{"date":"2023-08-21","close":14480.2998},{"date":"2023-08-22","close":14192.6113},{"date":"2023-08-23","close":14087.126},{"date":"2023-08-24","close":14144.665},{"date":"2023-08-25","close":14144.665},{"date":"2023-08-28","close":14643.3232},{"date":"2023-08-29","close":14672.0928},{"date":"2023-08-30","close":14624.1436},{"date":"2023-08-31","close":14557.0176},{"date":"2023-09-01","close":14499.4795},{"date":"2023-09-04","close":14662.502},{"date":"2023-09-05","close":14729.6299},{"date":"2023-09-06","close":14902.2432},{"date":"2023-09-07","close":14835.1152},{"date":"2023-09-08","close":14911.832},{"date":"2023-09-11","close":14748.8086},{"date":"2023-09-12","close":14844.7061},{"date":"2023-09-13","close":14748.8086},{"date":"2023-09-14","close":15640.6426},{"date":"2023-09-15","close":15880.3818},{"date":"2023-09-18","close":15889.9727},{"date":"2023-09-19","close":15726.9492},{"date":"2023-09-20","close":15640.6426},{"date":"2023-09-21","close":15333.7744},{"date":"2023-09-22","close":15669.4111},{"date":"2023-09-25","close":15400.9023},{"date":"2023-09-26","close":15314.5957},{"date":"2023-09-27","close":15343.3643},{"date":"2023-10-04","close":15103.624},{"date":"2023-10-05","close":15084.4453},{"date":"2023-10-06","close":15237.8779},{"date":"2023-10-10","close":14988.5498},{"date":"2023-10-11","close":15295.417},{"date":"2023-10-12","close":15295.417},{"date":"2023-10-13","close":15506.3867},{"date":"2023-10-16","close":14969.3701},{"date":"2023-10-17","close":15237.8779},{"date":"2023-10-18","close":14902.2432},{"date":"2023-10-19","close":14662.502},{"date":"2023-10-20","close":14096.7158},{"date":"2023-10-23","close":13991.2305},{"date":"2023-10-24","close":13952.8721},{"date":"2023-10-25","close":14269.3281},{"date":"2023-10-26","close":14365.2246},{"date":"2023-10-27","close":14000.8203},{"date":"2023-10-30","close":13962.4619},{"date":"2023-10-31","close":13856.9766},{"date":"2023-11-01","close":13914.5137},{"date":"2023-11-02","close":14048.7686},{"date":"2023-11-03","close":14192.6113},{"date":"2023-11-06","close":14317.2773},{"date":"2023-11-07","close":14633.7334},{"date":"2023-11-08","close":14384.4043},{"date":"2023-11-09","close":14384.4043},{"date":"2023-11-10","close":14374.8145},{"date":"2023-11-13","close":14374.8145},{"date":"2023-11-14","close":14135.0742},{"date":"2023-11-15","close":14125.4844},{"date":"2023-11-16","close":14230.9707},{"date":"2023-11-17","close":14144.665},{"date":"2023-11-20","close":14384.4043},{"date":"2023-11-21","close":14624.1436},{"date":"2023-11-22","close":15822.8447},{"date":"2023-11-23","close":15842.0234},{"date":"2023-11-24","close":16148.8916},{"date":"2023-11-27","close":15631.0518},{"date":"2023-11-28","close":15151.5723},{"date":"2023-11-29","close":14911.832},{"date":"2023-11-30","close":16187.249},{"date":"2023-12-01","close":16657.1406},{"date":"2023-12-04","close":16580.4238},{"date":"2023-12-05","close":18603.8301},{"date":"2023-12-06","close":17539.3828},{"date":"2023-12-07","close":17002.3652},{"date":"2023-12-08","close":16868.1113},{"date":"2023-12-11","close":16666.7305},{"date":"2023-12-12","close":16302.3252},{"date":"2023-12-13","close":16359.8623},{"date":"2023-12-14","close":15985.8672},{"date":"2023-12-15","close":15679.0},{"date":"2023-12-18","close":15573.5146},{"date":"2023-12-19","close":15822.8447},{"date":"2023-12-20","close":15851.6133},{"date":"2023-12-21","close":15803.665},{"date":"2023-12-22","close":15611.873},{"date":"2023-12-26","close":15496.7979},{"date":"2023-12-27","close":15550.1182},{"date":"2023-12-28","close":16034.8477},{"date":"2024-01-02","close":16102.71},{"date":"2024-01-03","close":16189.96},{"date":"2024-01-04","close":16141.4873},{"date":"2024-01-05","close":16141.4873},{"date":"2024-01-08","close":15792.4834},{"date":"2024-01-09","close":15559.8135},{"date":"2024-01-10","close":14987.832},{"date":"2024-01-11","close":15036.3047},{"date":"2024-01-12","close":15162.335},{"date":"2024-01-15","close":15172.0293},{"date":"2024-01-16","close":15230.1973},{"date":"2024-01-17","close":15075.083},{"date":"2024-01-18","close":15123.5566},{"date":"2024-01-19","close":15191.4189},{"date":"2024-01-22","close":15259.2803},{"date":"2024-01-23","close":15220.502},{"date":"2024-01-24","close":15162.335},{"date":"2024-01-25","close":15123.5566},{"date":"2024-01-26","close":14968.4434},{"date":"2024-01-29","close":14939.3594},{"date":"2024-01-30","close":14755.1621},{"date":"2024-01-31","close":14716.3838},{"date":"2024-02-01","close":14609.7432},{"date":"2024-02-02","close":14764.8564},{"date":"2024-02-05","close":14958.748},{"date":"2024-02-06","close":14939.3594},{"date":"2024-02-07","close":15075.083},{"date":"2024-02-08","close":14929.665},{"date":"2024-02-13","close":15142.9453},{"date":"2024-02-14","close":14987.832},{"date":"2024-02-15","close":14793.9404},{"date":"2024-02-16","close":14871.4971},{"date":"2024-02-19","close":14929.665},{"date":"2024-02-20","close":14997.5264},{"date":"2024-02-21","close":14987.832},{"date":"2024-02-22","close":14910.2754},{"date":"2024-02-23","close":14696.9941},{"date":"2024-02-26","close":14638.8271},{"date":"2024-02-27","close":14415.8516},{"date":"2024-02-28","close":14551.5752},{"date":"2024-02-29","close":14444.9355},{"date":"2024-03-04","close":14444.9355},{"date":"2024-03-05","close":14503.1025},{"date":"2024-03-06","close":14483.7139},{"date":"2024-03-07","close":14706.6895},{"date":"2024-03-08","close":14444.9355},{"date":"2024-03-11","close":14241.3486},{"date":"2024-03-12","close":14338.2949},{"date":"2024-03-13","close":14444.9355},{"date":"2024-03-14","close":14347.9893},{"date":"2024-03-15","close":14454.6299},{"date":"2024-03-18","close":14522.4922},{"date":"2024-03-19","close":14357.6836},{"date":"2024-03-20","close":14396.4619},{"date":"2024-03-21","close":14454.6299},{"date":"2024-03-22","close":14541.8809},{"date":"2024-03-25","close":15724.6211},{"date":"2024-03-26","close":15763.3994},{"date":"2024-03-27","close":15802.1777},{"date":"2024-03-28","close":15705.2314},{"date":"2024-03-29","close":15705.2314},{"date":"2024-04-01","close":15705.2314},{"date":"2024-04-02","close":15356.2266},{"date":"2024-04-03","close":15016.916},{"date":"2024-04-04","close":15016.916},{"date":"2024-04-05","close":14813.3291},{"date":"2024-04-08","close":14638.8271},{"date":"2024-04-09","close":14648.5215},{"date":"2024-04-11","close":14541.8809},{"date":"2024-04-12","close":14551.5752},{"date":"2024-04-15","close":14551.5752},{"date":"2024-04-16","close":14667.9111},{"date":"2024-04-17","close":14784.2461},{"date":"2024-04-18","close":14919.9697},{"date":"2024-04-19","close":14919.9697},{"date":"2024-04-22","close":15123.5566},{"date":"2024-04-23","close":15113.8623},{"date":"2024-04-24","close":15113.8623},{"date":"2024-04-25","close":14890.8867},{"date":"2024-04-26","close":14832.7188},{"date":"2024-04-29","close":14881.1914},{"date":"2024-04-30","close":14793.9404},{"date":"2024-05-02","close":14793.9404},{"date":"2024-05-03","close":14687.2998},{"date":"2024-05-07","close":14919.9697},{"date":"2024-05-08","close":14929.665},{"date":"2024-05-09","close":15026.6104},{"date":"2024-05-10","close":15016.916},{"date":"2024-05-13","close":15113.8623},{"date":"2024-05-14","close":14784.2461},{"date":"2024-05-16","close":14716.3838},{"date":"2024-05-17","close":14590.3535},{"date":"2024-05-20","close":15007.2217},{"date":"2024-05-21","close":14968.4434},{"date":"2024-05-22","close":14687.2998},{"date":"2024-05-23","close":14687.2998},{"date":"2024-05-24","close":14716.3838},{"date":"2024-05-27","close":14667.9111},{"date":"2024-05-28","close":14503.1025},{"date":"2024-05-29","close":14590.3535},{"date":"2024-05-30","close":14425.5459},{"date":"2024-05-31","close":14154.0977},{"date":"2024-06-03","close":14183.1816},{"date":"2024-06-04","close":13950.5107},{"date":"2024-06-05","close":13921.4268},{"date":"2024-06-07","close":13795.3975},{"date":"2024-06-10","close":13795.3975},{"date":"2024-06-11","close":13572.4229},{"date":"2024-06-12","close":13582.1172},{"date":"2024-06-13","close":13514.2549},{"date":"2024-06-14","close":13378.5312},{"date":"2024-06-17","close":13368.8369},{"date":"2024-06-18","close":13300.9746},{"date":"2024-06-19","close":13058.6094},{"date":"2024-06-20","close":13010.1367},{"date":"2024-06-21","close":12602.9639},{"date":"2024-06-24","close":13204.0283},{"date":"2024-06-25","close":13456.0879},{"date":"2024-06-26","close":13543.3389},{"date":"2024-06-27","close":13145.8613},{"date":"2024-06-28","close":13252.501},{"date":"2024-07-01","close":13252.501},{"date":"2024-07-02","close":12186.0967},{"date":"2024-07-03","close":11488.0859},{"date":"2024-07-04","close":11526.8643},{"date":"2024-07-05","close":11798.3125},{"date":"2024-07-08","close":11711.0615},{"date":"2024-07-09","close":12069.7617},{"date":"2024-07-10","close":12137.623},{"date":"2024-07-11","close":12011.5938},{"date":"2024-07-12","close":12050.3721},{"date":"2024-07-15","close":12108.54},{"date":"2024-07-16","close":12069.7617},{"date":"2024-07-17","close":12166.707},{"date":"2024-07-18","close":11837.0908},{"date":"2024-07-19","close":11895.2588},{"date":"2024-07-22","close":11895.2588},{"date":"2024-07-23","close":11730.4512},{"date":"2024-07-24","close":11788.6182},{"date":"2024-07-25","close":11594.7266},{"date":"2024-07-26","close":11681.9775},{"date":"2024-07-29","close":11740.1455},{"date":"2024-07-30","close":12040.6777},{"date":"2024-07-31","close":12079.4561},{"date":"2024-08-01","close":12389.6826},{"date":"2024-08-02","close":11934.0371},{"date":"2024-08-05","close":11362.0566},{"date":"2024-08-06","close":11585.0322},{"date":"2024-08-07","close":12079.4561},{"date":"2024-08-08","close":12525.4072},{"date":"2024-08-09","close":12593.2695},{"date":"2024-08-12","close":12884.1074},{"date":"2024-08-13","close":12641.7422},{"date":"2024-08-14","close":12641.7422},{"date":"2024-08-16","close":12728.9932},{"date":"2024-08-19","close":12796.8555},{"date":"2024-08-20","close":12515.7129},{"date":"2024-08-21","close":12486.6289},{"date":"2024-08-22","close":12389.6826},{"date":"2024-08-23","close":12292.7373},{"date":"2024-08-26","close":12292.7373},{"date":"2024-08-27","close":12292.7373},{"date":"2024-08-28","close":12312.126},{"date":"2024-08-29","close":12312.126},{"date":"2024-08-30","close":12263.6533},{"date":"2024-09-02","close":12224.875},{"date":"2024-09-03","close":12176.4023},{"date":"2024-09-04","close":12157.0127},{"date":"2024-09-05","close":11924.3428},{"date":"2024-09-06","close":11817.7021},{"date":"2024-09-09","close":11808.0078},{"date":"2024-09-10","close":11827.3965},{"date":"2024-09-11","close":12060.0664},{"date":"2024-09-12","close":11846.7861},{"date":"2024-09-13","close":11904.9531},{"date":"2024-09-19","close":11730.4512},{"date":"2024-09-20","close":11914.6475},{"date":"2024-09-23","close":11730.4512},{"date":"2024-09-24","close":11711.0615},{"date":"2024-09-25","close":11711.0615},{"date":"2024-09-26","close":11778.9238},{"date":"2024-09-27","close":11759.5342},{"date":"2024-09-30","close":11808.0078},{"date":"2024-10-02","close":11749.8398},{"date":"2024-10-04","close":11672.2832},{"date":"2024-10-07","close":11740.1455},{"date":"2024-10-08","close":11730.4512},{"date":"2024-10-10","close":11759.5342},{"date":"2024-10-11","close":11740.1455},{"date":"2024-10-14","close":11846.7861},{"date":"2024-10-15","close":11633.5049},{"date":"2024-10-16","close":11633.5049},{"date":"2024-10-17","close":11633.5049},{"date":"2024-10-18","close":11633.5049},{"date":"2024-10-21","close":11740.1455},{"date":"2024-10-22","close":11740.1455},{"date":"2024-10-23","close":11740.1455},{"date":"2024-10-24","close":11526.8643},{"date":"2024-10-25","close":11536.5586},{"date":"2024-10-28","close":11536.5586},{"date":"2024-10-29","close":11526.8643},{"date":"2024-10-30","close":11778.9238},{"date":"2024-10-31","close":11381.4453},{"date":"2024-11-01","close":11391.1396},{"date":"2024-11-04","close":11497.7803},{"date":"2024-11-05","close":11488.0859},{"date":"2024-11-06","close":11148.7754},{"date":"2024-11-07","close":11129.3857},{"date":"2024-11-08","close":11226.332},{"date":"2024-11-11","close":11216.6377},{"date":"2024-11-12","close":11216.6377},{"date":"2024-11-13","close":10596.1846},{"date":"2024-11-14","close":10276.2627},{"date":"2024-11-15","close":10285.958},{"date":"2024-11-18","close":10276.2627},{"date":"2024-11-19","close":9820.6172},{"date":"2024-11-20","close":9636.4199},{"date":"2024-11-21","close":9452.2227},{"date":"2024-11-22","close":9655.8096},{"date":"2024-11-25","close":9694.5879},{"date":"2024-11-26","close":9907.8682},{"date":"2024-11-27","close":9907.8682},{"date":"2024-11-28","close":9975.7305},{"date":"2024-11-29","close":10014.5088},{"date":"2024-12-02","close":10121.1494},{"date":"2024-12-03","close":10198.7061},{"date":"2024-12-04","close":9966.0361},{"date":"2024-12-05","close":9849.7012},{"date":"2024-12-06","close":9840.0068},{"date":"2024-12-09","close":9403.75},{"date":"2024-12-10","close":9810.9229},{"date":"2024-12-11","close":9849.7012},{"date":"2024-12-12","close":9907.8682},{"date":"2024-12-13","close":10101.7607},{"date":"2024-12-16","close":10072.6768},{"date":"2024-12-17","close":9927.2578},{"date":"2024-12-18","close":9927.2578},{"date":"2024-12-19","close":9946.6475},{"date":"2024-12-20","close":9927.2578},{"date":"2024-12-23","close":9995.1201},{"date":"2024-12-24","close":10082.3711},{"date":"2024-12-26","close":10033.8984},{"date":"2024-12-27","close":10196.6104},{"date":"2024-12-30","close":10236.0557},{"date":"2025-01-02","close":10285.3623},{"date":"2025-01-03","close":10610.7861},{"date":"2025-01-06","close":11419.4141},{"date":"2025-01-07","close":11409.5527},{"date":"2025-01-08","close":11044.6836},{"date":"2025-01-09","close":11232.0488},{"date":"2025-01-10","close":10916.4863},{"date":"2025-01-13","close":10906.625},{"date":"2025-01-14","close":10965.793},{"date":"2025-01-15","close":11024.9609},{"date":"2025-01-16","close":10985.5156},{"date":"2025-01-17","close":11044.6836},{"date":"2025-01-20","close":11034.8223},{"date":"2025-01-21","close":10719.2607},{"date":"2025-01-22","close":10413.5596},{"date":"2025-01-23","close":10236.0557},{"date":"2025-01-24","close":10028.9678},{"date":"2025-01-31","close":10334.6689},{"date":"2025-02-03","close":10107.8584},{"date":"2025-02-04","close":10324.8076},{"date":"2025-02-05","close":10531.8955},{"date":"2025-02-06","close":10630.5088},{"date":"2025-02-07","close":10650.2314},{"date":"2025-02-10","close":11005.2383},{"date":"2025-02-11","close":10926.3477},{"date":"2025-02-12","close":10926.3477},{"date":"2025-02-13","close":11084.1289},{"date":"2025-02-14","close":11044.6836},{"date":"2025-02-17","close":11034.8223},{"date":"2025-02-18","close":11093.9902},{"date":"2025-02-19","close":11123.5742},{"date":"2025-02-20","close":11291.2168},{"date":"2025-02-21","close":11291.2168},{"date":"2025-02-24","close":11241.9102},{"date":"2025-02-25","close":11281.3555},{"date":"2025-02-26","close":11439.1367},{"date":"2025-02-27","close":11508.166},{"date":"2025-02-28","close":11291.2168},{"date":"2025-03-04","close":11044.6836},{"date":"2025-03-05","close":11123.5742},{"date":"2025-03-06","close":11143.2969},{"date":"2025-03-07","close":11163.0195},{"date":"2025-03-10","close":11182.7422},{"date":"2025-03-11","close":11498.3047},{"date":"2025-03-12","close":11261.6328},{"date":"2025-03-13","close":11389.8301},{"date":"2025-03-14","close":11340.5234},{"date":"2025-03-17","close":11656.0859},{"date":"2025-03-18","close":11646.2246},{"date":"2025-03-19","close":11734.9766},{"date":"2025-03-20","close":11498.3047},{"date":"2025-03-21","close":11813.8672},{"date":"2025-03-24","close":11833.5898},{"date":"2025-03-25","close":10255.7783},{"date":"2025-03-26","close":10236.0557},{"date":"2025-03-27","close":10433.2822},{"date":"2025-03-28","close":10344.5303},{"date":"2025-03-31","close":10097.9971},{"date":"2025-04-01","close":10097.9971},{"date":"2025-04-02","close":9959.9385},{"date":"2025-04-03","close":9979.6611},{"date":"2025-04-04","close":10019.1064},{"date":"2025-04-07","close":9959.9385},{"date":"2025-04-08","close":9959.9385},{"date":"2025-04-09","close":9762.7119},{"date":"2025-04-10","close":9959.9385},{"date":"2025-04-11","close":10009.2451},{"date":"2025-04-14","close":10186.749},{"date":"2025-04-15","close":10295.2236},{"date":"2025-04-16","close":10275.501},{"date":"2025-04-17","close":10344.5303},{"date":"2025-04-18","close":11241.9102},{"date":"2025-04-21","close":12208.3203},{"date":"2025-04-22","close":11833.5898},{"date":"2025-04-23","close":11932.2031},{"date":"2025-04-24","close":12030.8164},{"date":"2025-04-25","close":12228.043},{"date":"2025-04-28","close":11971.6484},{"date":"2025-04-29","close":12060.4004},{"date":"2025-04-30","close":12060.4004},{"date":"2025-05-02","close":12089.9844},{"date":"2025-05-07","close":12159.0137},{"date":"2025-05-08","close":12149.1523},{"date":"2025-05-09","close":12237.9043},{"date":"2025-05-12","close":12287.2109},{"date":"2025-05-13","close":12228.043},{"date":"2025-05-14","close":12218.1816},{"date":"2025-05-15","close":12178.7363},{"date":"2025-05-16","close":12178.7363},{"date":"2025-05-19","close":12228.043},{"date":"2025-05-20","close":12277.3496},{"date":"2025-05-21","close":12405.5469},{"date":"2025-05-22","close":13145.1465},{"date":"2025-05-23","close":12484.4375},{"date":"2025-05-26","close":12750.6934},{"date":"2025-05-27","close":12711.248},{"date":"2025-05-28","close":12701.3867},{"date":"2025-05-29","close":12800.0},{"date":"2025-05-30","close":12869.0293},{"date":"2025-06-02","close":12898.6133},{"date":"2025-06-04","close":13204.3145},{"date":"2025-06-05","close":13411.4023},{"date":"2025-06-09","close":14604.6221},{"date":"2025-06-10","close":14151.001},{"date":"2025-06-11","close":14298.9209},{"date":"2025-06-12","close":13993.2197},{"date":"2025-06-13","close":13805.8555},{"date":"2025-06-16","close":14565.1768},{"date":"2025-06-17","close":15038.5205},{"date":"2025-06-18","close":15058.2432},{"date":"2025-06-19","close":14377.8115},{"date":"2025-06-20","close":14930.0459},{"date":"2025-06-23","close":15334.3604},{"date":"2025-06-24","close":15156.8564},{"date":"2025-06-25","close":14851.1553},{"date":"2025-06-26","close":14890.6006},{"date":"2025-06-27","close":14861.0166},{"date":"2025-06-30","close":14239.7529},{"date":"2025-07-01","close":14239.7529},{"date":"2025-07-02","close":14279.1982},{"date":"2025-07-03","close":14249.6143},{"date":"2025-07-04","close":14160.8623},{"date":"2025-07-07","close":14151.001},{"date":"2025-07-08","close":14022.8037},{"date":"2025-07-09","close":14101.6943},{"date":"2025-07-10","close":14377.8115},{"date":"2025-07-11","close":14683.5127},{"date":"2025-07-14","close":14555.3154},{"date":"2025-07-15","close":14348.2275},{"date":"2025-07-16","close":14160.8623},{"date":"2025-07-17","close":14308.7822},{"date":"2025-07-18","close":14298.9209},{"date":"2025-07-21","close":14298.9209},{"date":"2025-07-22","close":14190.4463},{"date":"2025-07-23","close":14052.3877},{"date":"2025-07-24","close":14101.6943},{"date":"2025-07-25","close":14003.0811},{"date":"2025-07-28","close":13667.7969},{"date":"2025-07-29","close":13667.7969},{"date":"2025-07-30","close":13865.0234},{"date":"2025-07-31","close":13845.3008},{"date":"2025-08-01","close":13431.125},{"date":"2025-08-04","close":13135.2852},{"date":"2025-08-05","close":13401.541},{"date":"2025-08-06","close":13066.2559},{"date":"2025-08-07","close":12977.5039},{"date":"2025-08-08","close":13302.9277},{"date":"2025-08-11","close":13322.6504},{"date":"2025-08-12","close":13450.8477},{"date":"2025-08-13","close":13362.0957},{"date":"2025-08-14","close":13243.7598},{"date":"2025-08-18","close":13302.9277},{"date":"2025-08-19","close":13243.7598},{"date":"2025-08-20","close":12583.0508},{"date":"2025-08-21","close":12573.1895},{"date":"2025-08-22","close":12681.6641},{"date":"2025-08-25","close":12997.2266},{"date":"2025-08-26","close":12819.7227},{"date":"2025-08-27","close":12819.7227},{"date":"2025-08-28","close":12809.8613},{"date":"2025-08-29","close":12819.7227},{"date":"2025-09-01","close":12583.0508},{"date":"2025-09-02","close":12326.6562},{"date":"2025-09-03","close":12583.0508},{"date":"2025-09-04","close":12721.1094},{"date":"2025-09-05","close":12583.0508},{"date":"2025-09-08","close":12583.0508},{"date":"2025-09-09","close":12661.9414},{"date":"2025-09-10","close":12800.0},{"date":"2025-09-11","close":12800.0},{"date":"2025-09-12","close":12800.0},{"date":"2025-09-15","close":12800.0},{"date":"2025-09-16","close":12800.0},{"date":"2025-09-17","close":12800.0},{"date":"2025-09-18","close":12800.0},{"date":"2025-09-19","close":12980.0},{"date":"2025-09-22","close":12800.0},{"date":"2025-09-23","close":12800.0},{"date":"2025-09-24","close":12800.0},{"date":"2025-09-25","close":12800.0},{"date":"2025-09-26","close":12800.0},{"date":"2025-09-29","close":12800.0},{"date":"2025-09-30","close":12800.0},{"date":"2025-10-01","close":12800.0},{"date":"2025-10-02","close":12800.0},{"date":"2025-10-10","close":12800.0},{"date":"2025-10-13","close":12800.0},{"date":"2025-10-14","close":12800.0},{"date":"2025-10-15","close":12800.0},{"date":"2025-10-16","close":12800.0},{"date":"2025-10-17","close":12800.0},{"date":"2025-10-20","close":12800.0},{"date":"2025-10-21","close":12800.0},{"date":"2025-10-22","close":12800.0},{"date":"2025-10-23","close":12800.0},{"date":"2025-10-24","close":12800.0},{"date":"2025-10-27","close":12800.0},{"date":"2025-10-28","close":12800.0},{"date":"2025-10-29","close":12800.0},{"date":"2025-10-30","close":12800.0},{"date":"2025-10-31","close":12800.0},{"date":"2025-11-03","close":12800.0},{"date":"2025-11-04","close":12800.0},{"date":"2025-11-05","close":12800.0},{"date":"2025-11-06","close":12800.0},{"date":"2025-11-07","close":12800.0},{"date":"2025-11-10","close":12800.0},{"date":"2025-11-11","close":12800.0},{"date":"2025-11-12","close":12800.0},{"date":"2025-11-13","close":12800.0},{"date":"2025-11-14","close":12800.0},{"date":"2025-11-17","close":12800.0},{"date":"2025-11-18","close":12800.0},{"date":"2025-11-19","close":12800.0},{"date":"2025-11-20","close":12800.0},{"date":"2025-11-21","close":12800.0},{"date":"2025-11-24","close":12800.0},{"date":"2025-11-25","close":12800.0},{"date":"2025-11-26","close":12800.0},{"date":"2025-11-27","close":12800.0},{"date":"2025-11-28","close":12800.0},{"date":"2025-12-01","close":12800.0},{"date":"2025-12-02","close":12800.0},{"date":"2025-12-03","close":12800.0},{"date":"2025-12-04","close":12800.0},{"date":"2025-12-05","close":12800.0},{"date":"2025-12-08","close":12800.0},{"date":"2025-12-09","close":12800.0},{"date":"2025-12-10","close":12800.0},{"date":"2025-12-11","close":12800.0},{"date":"2025-12-12","close":12800.0},{"date":"2025-12-15","close":12800.0},{"date":"2025-12-16","close":12800.0},{"date":"2025-12-17","close":12800.0},{"date":"2025-12-18","close":12800.0},{"date":"2025-12-19","close":12800.0},{"date":"2025-12-22","close":12800.0},{"date":"2025-12-23","close":12800.0},{"date":"2025-12-24","close":12800.0},{"date":"2025-12-26","close":12800.0},{"date":"2025-12-29","close":12980.0},{"date":"2025-12-30","close":12980.0},{"date":"2026-01-02","close":12980.0},{"date":"2026-01-05","close":12980.0},{"date":"2026-01-06","close":12980.0},{"date":"2026-01-07","close":12980.0},{"date":"2026-01-08","close":12980.0},{"date":"2026-01-09","close":12980.0},{"date":"2026-01-12","close":12980.0},{"date":"2026-01-13","close":12980.0},{"date":"2026-01-14","close":12980.0},{"date":"2026-01-15","close":12980.0},{"date":"2026-01-16","close":12980.0},{"date":"2026-01-19","close":12980.0},{"date":"2026-01-20","close":12980.0},{"date":"2026-01-21","close":12980.0},{"date":"2026-01-22","close":12980.0},{"date":"2026-01-23","close":12980.0},{"date":"2026-01-26","close":12980.0},{"date":"2026-01-27","close":12980.0},{"date":"2026-01-28","close":12980.0},{"date":"2026-01-29","close":12980.0},{"date":"2026-01-30","close":12980.0},{"date":"2026-02-02","close":12980.0},{"date":"2026-02-03","close":12980.0},{"date":"2026-02-04","close":12980.0},{"date":"2026-02-05","close":12980.0},{"date":"2026-02-06","close":12980.0},{"date":"2026-02-09","close":12980.0},{"date":"2026-02-10","close":12980.0},{"date":"2026-02-11","close":12980.0},{"date":"2026-02-12","close":12980.0},{"date":"2026-02-13","close":12980.0},{"date":"2026-02-19","close":12980.0},{"date":"2026-02-20","close":12980.0},{"date":"2026-02-23","close":12980.0},{"date":"2026-02-24","close":12980.0},{"date":"2026-02-25","close":12980.0},{"date":"2026-02-26","close":12980.0},{"date":"2026-02-27","close":12980.0},{"date":"2026-03-03","close":12980.0},{"date":"2026-03-04","close":12980.0},{"date":"2026-03-05","close":12980.0},{"date":"2026-03-06","close":12980.0},{"date":"2026-03-09","close":12980.0},{"date":"2026-03-10","close":12980.0},{"date":"2026-03-11","close":12980.0},{"date":"2026-03-12","close":12980.0},{"date":"2026-03-13","close":12980.0},{"date":"2026-03-16","close":12980.0},{"date":"2026-03-17","close":12980.0},{"date":"2026-03-18","close":12980.0},{"date":"2026-03-19","close":12980.0},{"date":"2026-03-20","close":12980.0},{"date":"2026-03-23","close":12980.0},{"date":"2026-03-24","close":12980.0},{"date":"2026-03-25","close":12980.0},{"date":"2026-03-26","close":13460.0},{"date":"2026-03-27","close":12480.0},{"date":"2026-03-30","close":11520.0},{"date":"2026-03-31","close":10650.0},{"date":"2026-04-01","close":10680.0},{"date":"2026-04-02","close":10560.0},{"date":"2026-04-03","close":10770.0},{"date":"2026-04-06","close":11410.0},{"date":"2026-04-07","close":11210.0},{"date":"2026-04-08","close":11650.0},{"date":"2026-04-09","close":11090.0},{"date":"2026-04-10","close":11160.0},{"date":"2026-04-13","close":11000.0},{"date":"2026-04-14","close":11000.0},{"date":"2026-04-15","close":11200.0},{"date":"2026-04-16","close":11170.0},{"date":"2026-04-17","close":11180.0},{"date":"2026-04-20","close":11170.0},{"date":"2026-04-21","close":11200.0},{"date":"2026-04-22","close":11200.0},{"date":"2026-04-23","close":11050.0},{"date":"2026-04-24","close":11190.0},{"date":"2026-04-27","close":11190.0},{"date":"2026-04-28","close":11070.0},{"date":"2026-04-29","close":11170.0},{"date":"2026-04-30","close":11040.0},{"date":"2026-05-04","close":10750.0},{"date":"2026-05-06","close":10480.0},{"date":"2026-05-07","close":10340.0},{"date":"2026-05-08","close":10160.0},{"date":"2026-05-11","close":9760.0},{"date":"2026-05-12","close":9470.0},{"date":"2026-05-13","close":9460.0},{"date":"2026-05-14","close":9470.0},{"date":"2026-05-15","close":9440.0},{"date":"2026-05-18","close":9380.0},{"date":"2026-05-19","close":9340.0},{"date":"2026-05-20","close":9060.0},{"date":"2026-05-21","close":9000.0},{"date":"2026-05-22","close":9040.0},{"date":"2026-05-26","close":8910.0},{"date":"2026-05-27","close":8530.0},{"date":"2026-05-28","close":8280.0},{"date":"2026-05-29","close":8190.0},{"date":"2026-06-01","close":7980.0},{"date":"2026-06-02","close":7800.0},{"date":"2026-06-04","close":7870.0},{"date":"2026-06-05","close":7800.0},{"date":"2026-06-08","close":7200.0},{"date":"2026-06-09","close":7510.0},{"date":"2026-06-10","close":7540.0},{"date":"2026-06-11","close":7640.0},{"date":"2026-06-12","close":8120.0},{"date":"2026-06-15","close":8000.0},{"date":"2026-06-16","close":8100.0},{"date":"2026-06-17","close":8150.0},{"date":"2026-06-18","close":7700.0},{"date":"2026-06-19","close":7400.0},{"date":"2026-06-22","close":7200.0},{"date":"2026-06-23","close":7070.0},{"date":"2026-06-24","close":7070.0},{"date":"2026-06-25","close":7070.0},{"date":"2026-06-26","close":6880.0},{"date":"2026-06-29","close":7150.0},{"date":"2026-06-30","close":7240.0},{"date":"2026-07-01","close":7230.0},{"date":"2026-07-02","close":7250.0},{"date":"2026-07-03","close":7260.0},{"date":"2026-07-06","close":7200.0},{"date":"2026-07-07","close":7270.0},{"date":"2026-07-08","close":7250.0},{"date":"2026-07-09","close":7160.0},{"date":"2026-07-10","close":7300.0},{"date":"2026-07-13","close":7180.0},{"date":"2026-07-14","close":7000.0},{"date":"2026-07-15","close":7050.0},{"date":"2026-07-16","close":7120.0},{"date":"2026-07-20","close":7280.0},{"date":"2026-07-21","close":7120.0},{"date":"2026-07-22","close":7100.0},{"date":"2026-07-23","close":7290.0},{"date":"2026-07-24","close":7280.0},{"date":"2026-07-27","close":7300.0},{"date":"2026-07-28","close":7150.0},{"date":"2026-07-29","close":7180.0},{"date":"2026-07-30","close":7250.0},{"date":"2026-07-31","close":7380.0},{"date":"2026-08-03","close":7400.0},{"date":"2026-08-04","close":7400.0},{"date":"2026-08-05","close":7480.0},{"date":"2026-08-06","close":7490.0},{"date":"2026-08-07","close":7490.0},{"date":"2026-08-10","close":7780.0},{"date":"2026-08-11","close":8080.0},{"date":"2026-08-12","close":8260.0},{"date":"2026-08-13","close":8380.0},{"date":"2026-08-14","close":8370.0},{"date":"2026-08-18","close":8230.0},{"date":"2026-08-19","close":8220.0},{"date":"2026-08-20","close":8220.0},{"date":"2026-08-21","close":7900.0},{"date":"2026-08-24","close":7860.0},{"date":"2026-08-25","close":7880.0},{"date":"2026-08-26","close":8050.0},{"date":"2026-08-27","close":8140.0},{"date":"2026-08-28","close":8240.0},{"date":"2026-08-31","close":8240.0},{"date":"2026-09-01","close":8290.0},{"date":"2026-09-02","close":8010.0},{"date":"2026-09-03","close":7800.0},{"date":"2026-09-04","close":7740.0},{"date":"2026-09-07","close":7720.0},{"date":"2026-09-08","close":7700.0},{"date":"2026-09-09","close":7700.0},{"date":"2026-09-10","close":7690.0},{"date":"2026-09-11","close":7670.0},{"date":"2026-09-14","close":7550.0},{"date":"2026-09-15","close":7540.0},{"date":"2026-09-16","close":7430.0},{"date":"2026-09-17","close":7500.0},{"date":"2026-09-18","close":7680.0},{"date":"2026-09-21","close":7680.0},{"date":"2026-09-22","close":7650.0},{"date":"2026-09-23","close":7700.0},{"date":"2026-09-28","close":7900.0},{"date":"2026-09-29","close":7950.0},{"date":"2026-09-30","close":7950.0},{"date":"2026-10-01","close":8050.0},{"date":"2026-10-02","close":8010.0},{"date":"2026-10-06","close":7870.0},{"date":"2026-10-07","close":7890.0},{"date":"2026-10-08","close":7940.0},{"date":"2026-10-12","close":7900.0},{"date":"2026-10-13","close":7750.0},{"date":"2026-10-14","close":7700.0},{"date":"2026-10-15","close":7390.0},{"date":"2026-10-16","close":7500.0},{"date":"2026-10-19","close":7480.0},{"date":"2026-10-20","close":7150.0},{"date":"2026-10-21","close":7180.0},{"date":"2026-10-22","close":7040.0},{"date":"2026-10-23","close":7100.0}],"chart_data":[{"date":"2024-10-23","open":11740,"high":11740,"low":11740,"close":11740,"volume":115,"rsi_14":45.07,"sma_20":12094.0,"sma_60":12375.67,"sma_120":13213.58},{"date":"2024-10-24","open":11740,"high":11740,"low":11488,"close":11527,"volume":558,"rsi_14":36.78,"sma_20":12083.5,"sma_60":12372.17,"sma_120":13182.75},{"date":"2024-10-25","open":11440,"high":11537,"low":11440,"close":11537,"volume":56,"rsi_14":41.25,"sma_20":12074.5,"sma_60":12367.83,"sma_120":13153.92},{"date":"2024-10-28","open":11537,"high":11779,"low":11498,"close":11537,"volume":152,"rsi_14":35.62,"sma_20":12065.5,"sma_60":12366.83,"sma_120":13125.58},{"date":"2024-10-29","open":11537,"high":11537,"low":11527,"close":11527,"volume":120,"rsi_14":35.62,"sma_20":12052.5,"sma_60":12364.17,"sma_120":13096.75},{"date":"2024-10-30","open":11527,"high":11779,"low":11488,"close":11779,"volume":177,"rsi_14":51.04,"sma_20":12053.5,"sma_60":12364.83,"sma_120":13070.83},{"date":"2024-10-31","open":11449,"high":11449,"low":11372,"close":11381,"volume":1237,"rsi_14":36.3,"sma_20":12031.5,"sma_60":12353.5,"sma_120":13041.5},{"date":"2024-11-01","open":11488,"high":11488,"low":11343,"close":11391,"volume":150,"rsi_14":31.2,"sma_20":12013.0,"sma_60":12341.67,"sma_120":13013.17},{"date":"2024-11-04","open":11517,"high":11517,"low":11372,"close":11498,"volume":7,"rsi_14":43.86,"sma_20":12004.0,"sma_60":12326.33,"sma_120":12983.75},{"date":"2024-11-05","open":11372,"high":11537,"low":11372,"close":11488,"volume":9,"rsi_14":43.48,"sma_20":11991.0,"sma_60":12318.67,"sma_120":12954.17},{"date":"2024-11-06","open":11566,"high":11566,"low":11062,"close":11149,"volume":1257,"rsi_14":33.33,"sma_20":11961.0,"sma_60":12315.0,"sma_120":12920.83},{"date":"2024-11-07","open":11091,"high":11149,"low":11003,"close":11129,"volume":773,"rsi_14":32.89,"sma_20":11928.5,"sma_60":12307.17,"sma_120":12887.42},{"date":"2024-11-08","open":11246,"high":11246,"low":11226,"close":11226,"volume":16,"rsi_14":32.45,"sma_20":11902.0,"sma_60":12292.5,"sma_120":12854.0},{"date":"2024-11-11","open":11226,"high":11226,"low":11217,"close":11217,"volume":109,"rsi_14":32.24,"sma_20":11869.5,"sma_60":12270.0,"sma_120":12823.33},{"date":"2024-11-12","open":11207,"high":11217,"low":10664,"close":11217,"volume":806,"rsi_14":32.24,"sma_20":11848.0,"sma_60":12246.33,"sma_120":12793.25},{"date":"2024-11-13","open":10906,"high":10906,"low":10470,"close":10596,"volume":407,"rsi_14":25.26,"sma_20":11794.5,"sma_60":12207.0,"sma_120":12758.92},{"date":"2024-11-14","open":10596,"high":10596,"low":10179,"close":10276,"volume":628,"rsi_14":21.24,"sma_20":11724.5,"sma_60":12166.33,"sma_120":12718.25},{"date":"2024-11-15","open":10092,"high":10286,"low":10034,"close":10286,"volume":251,"rsi_14":21.59,"sma_20":11655.0,"sma_60":12125.83,"sma_120":12678.0},{"date":"2024-11-18","open":10305,"high":10305,"low":10034,"close":10276,"volume":619,"rsi_14":21.59,"sma_20":11579.5,"sma_60":12083.67,"sma_120":12640.08},{"date":"2024-11-19","open":10276,"high":10276,"low":9821,"close":9821,"volume":587,"rsi_14":9.27,"sma_20":11480.5,"sma_60":12032.5,"sma_120":12598.25},{"date":"2024-11-20","open":10141,"high":10141,"low":9617,"close":9636,"volume":713,"rsi_14":10.18,"sma_20":11372.0,"sma_60":11983.0,"sma_120":12554.58},{"date":"2024-11-21","open":9452,"high":9501,"low":9181,"close":9452,"volume":2514,"rsi_14":9.02,"sma_20":11265.0,"sma_60":11930.83,"sma_120":12509.75},{"date":"2024-11-22","open":9743,"high":9743,"low":9510,"close":9656,"volume":187,"rsi_14":12.6,"sma_20":11168.0,"sma_60":11883.83,"sma_120":12468.08},{"date":"2024-11-25","open":9656,"high":9695,"low":9656,"close":9695,"volume":559,"rsi_14":14.01,"sma_20":11073.0,"sma_60":11839.17,"sma_120":12426.0},{"date":"2024-11-26","open":9976,"high":9976,"low":9888,"close":9908,"volume":1696,"rsi_14":23.77,"sma_20":10989.5,"sma_60":11798.17,"sma_120":12387.17},{"date":"2024-11-27","open":9908,"high":9908,"low":9888,"close":9908,"volume":208,"rsi_14":23.97,"sma_20":10893.0,"sma_60":11757.17,"sma_120":12350.67},{"date":"2024-11-28","open":9908,"high":10131,"low":9898,"close":9976,"volume":415,"rsi_14":23.01,"sma_20":10820.5,"sma_60":11717.0,"sma_120":12314.5},{"date":"2024-11-29","open":9976,"high":10034,"low":9840,"close":10015,"volume":465,"rsi_14":24.38,"sma_20":10749.5,"sma_60":11677.5,"sma_120":12280.67},{"date":"2024-12-02","open":10141,"high":10141,"low":9850,"close":10121,"volume":1295,"rsi_14":27.67,"sma_20":10678.5,"sma_60":11640.67,"sma_120":12248.0},{"date":"2024-12-03","open":9937,"high":10237,"low":9937,"close":10199,"volume":5776,"rsi_14":39.59,"sma_20":10612.0,"sma_60":11605.83,"sma_120":12217.08},{"date":"2024-12-04","open":9898,"high":9976,"low":9840,"close":9966,"volume":1628,"rsi_14":41.49,"sma_20":10551.0,"sma_60":11567.83,"sma_120":12184.17},{"date":"2024-12-05","open":9850,"high":9869,"low":9743,"close":9850,"volume":1327,"rsi_14":38.69,"sma_20":10485.0,"sma_60":11528.17,"sma_120":12152.17},{"date":"2024-12-06","open":9743,"high":9840,"low":9685,"close":9840,"volume":1717,"rsi_14":38.69,"sma_20":10413.5,"sma_60":11492.33,"sma_120":12120.0},{"date":"2024-12-09","open":9539,"high":9539,"low":9404,"close":9404,"volume":750,"rsi_14":39.09,"sma_20":10320.0,"sma_60":11450.83,"sma_120":12084.67},{"date":"2024-12-10","open":9394,"high":9811,"low":9394,"close":9811,"volume":1268,"rsi_14":54.09,"sma_20":10247.5,"sma_60":11416.5,"sma_120":12054.0},{"date":"2024-12-11","open":9869,"high":9888,"low":9811,"close":9850,"volume":1118,"rsi_14":60.0,"sma_20":10209.0,"sma_60":11382.5,"sma_120":12023.75},{"date":"2024-12-12","open":9695,"high":9976,"low":9695,"close":9908,"volume":863,"rsi_14":56.84,"sma_20":10190.0,"sma_60":11345.5,"sma_120":11994.58},{"date":"2024-12-13","open":9908,"high":10228,"low":9908,"close":10102,"volume":1701,"rsi_14":60.19,"sma_20":10180.5,"sma_60":11315.5,"sma_120":11969.17},{"date":"2024-12-16","open":10170,"high":10170,"low":9888,"close":10073,"volume":1887,"rsi_14":54.55,"sma_20":10170.0,"sma_60":11284.0,"sma_120":11943.92},{"date":"2024-12-17","open":9937,"high":9937,"low":9927,"close":9927,"volume":1165,"rsi_14":50.5,"sma_20":10175.5,"sma_60":11253.0,"sma_120":11920.92},{"date":"2024-12-18","open":9869,"high":9927,"low":9840,"close":9927,"volume":1074,"rsi_14":48.72,"sma_20":10190.5,"sma_60":11218.83,"sma_120":11892.75},{"date":"2024-12-19","open":9976,"high":9976,"low":9947,"close":9947,"volume":722,"rsi_14":48.19,"sma_20":10216.0,"sma_60":11188.17,"sma_120":11862.58},{"date":"2024-12-20","open":10034,"high":10034,"low":9840,"close":9927,"volume":555,"rsi_14":44.57,"sma_20":10230.0,"sma_60":11157.5,"sma_120":11831.5},{"date":"2024-12-23","open":9927,"high":10005,"low":9927,"close":9995,"volume":1298,"rsi_14":44.26,"sma_20":10245.5,"sma_60":11128.0,"sma_120":11804.42},{"date":"2024-12-24","open":9995,"high":10082,"low":9966,"close":10082,"volume":260,"rsi_14":53.57,"sma_20":10254.5,"sma_60":11098.83,"sma_120":11777.17},{"date":"2024-12-26","open":10082,"high":10082,"low":9956,"close":10034,"volume":115,"rsi_14":55.9,"sma_20":10261.0,"sma_60":11069.17,"sma_120":11749.5},{"date":"2024-12-27","open":10246,"high":10246,"low":10059,"close":10197,"volume":1085,"rsi_14":55.9,"sma_20":10263.5,"sma_60":11038.5,"sma_120":11730.92},{"date":"2024-12-30","open":10197,"high":10236,"low":10197,"close":10236,"volume":292,"rsi_14":78.33,"sma_20":10266.0,"sma_60":11009.5,"sma_120":11718.67},{"date":"2025-01-02","open":10276,"high":10285,"low":10078,"close":10285,"volume":1279,"rsi_14":68.67,"sma_20":10265.5,"sma_60":10982.67,"sma_120":11706.5},{"date":"2025-01-03","open":10285,"high":10611,"low":10276,"close":10611,"volume":4311,"rsi_14":76.79,"sma_20":10277.5,"sma_60":10960.17,"sma_120":11694.75},{"date":"2025-01-06","open":10335,"high":11528,"low":10335,"close":11419,"volume":3974,"rsi_14":86.17,"sma_20":10342.5,"sma_60":10951.5,"sma_120":11690.58},{"date":"2025-01-07","open":11419,"high":11419,"low":11064,"close":11410,"volume":1027,"rsi_14":84.02,"sma_20":10413.0,"sma_60":10942.17,"sma_120":11683.25},{"date":"2025-01-08","open":11410,"high":11410,"low":11025,"close":11045,"volume":1714,"rsi_14":69.95,"sma_20":10465.5,"sma_60":10927.0,"sma_120":11672.25},{"date":"2025-01-09","open":11025,"high":11232,"low":11025,"close":11232,"volume":395,"rsi_14":77.78,"sma_20":10550.0,"sma_60":10913.17,"sma_120":11663.92},{"date":"2025-01-10","open":11291,"high":11291,"low":10857,"close":10916,"volume":567,"rsi_14":67.36,"sma_20":10597.5,"sma_60":10897.67,"sma_120":11652.58},{"date":"2025-01-13","open":10976,"high":10976,"low":10700,"close":10907,"volume":213,"rsi_14":66.81,"sma_20":10642.5,"sma_60":10882.0,"sma_120":11640.67},{"date":"2025-01-14","open":10690,"high":10966,"low":10690,"close":10966,"volume":71,"rsi_14":68.18,"sma_20":10687.5,"sma_60":10867.33,"sma_120":11629.58},{"date":"2025-01-15","open":10946,"high":11025,"low":10946,"close":11025,"volume":70,"rsi_14":68.05,"sma_20":10725.5,"sma_60":10853.67,"sma_120":11618.17},{"date":"2025-01-16","open":11331,"high":11331,"low":10867,"close":10986,"volume":450,"rsi_14":65.68,"sma_20":10763.0,"sma_60":10837.5,"sma_120":11609.25},{"date":"2025-01-17","open":10847,"high":11045,"low":10759,"close":11045,"volume":99,"rsi_14":67.93,"sma_20":10811.0,"sma_60":10822.33,"sma_120":11600.33},{"date":"2025-01-20","open":11045,"high":11045,"low":11035,"close":11035,"volume":2,"rsi_14":67.93,"sma_20":10858.5,"sma_60":10807.0,"sma_120":11591.33},{"date":"2025-01-21","open":10778,"high":10788,"low":10690,"close":10719,"volume":696,"rsi_14":59.25,"sma_20":10889.0,"sma_60":10790.0,"sma_120":11581.08},{"date":"2025-01-22","open":10719,"high":10719,"low":10374,"close":10414,"volume":523,"rsi_14":52.23,"sma_20":10905.0,"sma_60":10767.67,"sma_120":11567.75},{"date":"2025-01-23","open":10423,"high":10423,"low":10236,"close":10236,"volume":584,"rsi_14":43.12,"sma_20":10908.5,"sma_60":10742.33,"sma_120":11554.58},{"date":"2025-01-24","open":10315,"high":10315,"low":10019,"close":10029,"volume":165,"rsi_14":17.21,"sma_20":10897.0,"sma_60":10713.67,"sma_120":11538.92},{"date":"2025-01-31","open":10049,"high":11705,"low":10049,"close":10335,"volume":3969,"rsi_14":27.76,"sma_20":10903.5,"sma_60":10685.83,"sma_120":11525.33},{"date":"2025-02-03","open":10354,"high":10354,"low":10088,"close":10108,"volume":1066,"rsi_14":29.44,"sma_20":10899.0,"sma_60":10661.0,"sma_120":11507.25},{"date":"2025-02-04","open":10236,"high":10325,"low":10236,"close":10325,"volume":505,"rsi_14":30.34,"sma_20":10903.5,"sma_60":10639.67,"sma_120":11490.67},{"date":"2025-02-05","open":10325,"high":10532,"low":10325,"close":10532,"volume":10,"rsi_14":41.26,"sma_20":10916.0,"sma_60":10620.0,"sma_120":11473.17},{"date":"2025-02-06","open":10542,"high":10631,"low":10364,"close":10631,"volume":118,"rsi_14":43.97,"sma_20":10917.0,"sma_60":10602.17,"sma_120":11460.42},{"date":"2025-02-07","open":10650,"high":10650,"low":10650,"close":10650,"volume":410,"rsi_14":42.98,"sma_20":10878.0,"sma_60":10590.5,"sma_120":11452.75},{"date":"2025-02-10","open":10650,"high":11114,"low":10650,"close":11005,"volume":221,"rsi_14":49.61,"sma_20":10857.5,"sma_60":10585.17,"sma_120":11446.17},{"date":"2025-02-11","open":10995,"high":10995,"low":10700,"close":10926,"volume":215,"rsi_14":48.85,"sma_20":10851.5,"sma_60":10576.83,"sma_120":11434.67},{"date":"2025-02-12","open":10926,"high":10926,"low":10926,"close":10926,"volume":59,"rsi_14":47.66,"sma_20":10836.0,"sma_60":10568.67,"sma_120":11419.33},{"date":"2025-02-13","open":10936,"high":11143,"low":10926,"close":11084,"volume":206,"rsi_14":50.92,"sma_20":10844.5,"sma_60":10563.17,"sma_120":11404.75},{"date":"2025-02-14","open":11074,"high":11074,"low":10838,"close":11045,"volume":809,"rsi_14":56.79,"sma_20":10851.5,"sma_60":10567.67,"sma_120":11387.33},{"date":"2025-02-17","open":11232,"high":11232,"low":10680,"close":11035,"volume":514,"rsi_14":64.79,"sma_20":10855.0,"sma_60":10577.5,"sma_120":11371.92},{"date":"2025-02-18","open":11015,"high":11262,"low":10897,"close":11094,"volume":276,"rsi_14":71.64,"sma_20":10858.5,"sma_60":10588.17,"sma_120":11357.0},{"date":"2025-02-19","open":11094,"high":11143,"low":11015,"close":11124,"volume":480,"rsi_14":80.33,"sma_20":10865.5,"sma_60":10599.5,"sma_120":11341.58},{"date":"2025-02-20","open":11488,"high":11488,"low":11124,"close":11291,"volume":182,"rsi_14":78.7,"sma_20":10878.0,"sma_60":10621.5,"sma_120":11327.0},{"date":"2025-02-21","open":11291,"high":11311,"low":11074,"close":11291,"volume":103,"rsi_14":91.1,"sma_20":10891.0,"sma_60":10646.67,"sma_120":11314.83},{"date":"2025-02-24","open":11429,"high":11429,"low":11045,"close":11242,"volume":173,"rsi_14":86.05,"sma_20":10917.5,"sma_60":10674.17,"sma_120":11302.5},{"date":"2025-02-25","open":11242,"high":11331,"low":11094,"close":11281,"volume":376,"rsi_14":83.93,"sma_20":10961.5,"sma_60":10698.83,"sma_120":11291.33},{"date":"2025-02-26","open":11587,"high":11587,"low":11222,"close":11439,"volume":2216,"rsi_14":84.75,"sma_20":11022.5,"sma_60":10725.5,"sma_120":11282.33},{"date":"2025-02-27","open":11439,"high":11538,"low":11439,"close":11508,"volume":468,"rsi_14":85.37,"sma_20":11097.5,"sma_60":10749.67,"sma_120":11273.92},{"date":"2025-02-28","open":11498,"high":11518,"low":11291,"close":11291,"volume":1400,"rsi_14":63.3,"sma_20":11146.0,"sma_60":10770.17,"sma_120":11263.67},{"date":"2025-03-04","open":11064,"high":11064,"low":11045,"close":11045,"volume":188,"rsi_14":54.76,"sma_20":11193.5,"sma_60":10785.33,"sma_120":11251.17},{"date":"2025-03-05","open":10867,"high":11124,"low":10867,"close":11124,"volume":68,"rsi_14":57.46,"sma_20":11234.0,"sma_60":10801.17,"sma_120":11239.33},{"date":"2025-03-06","open":11232,"high":11232,"low":10986,"close":11143,"volume":145,"rsi_14":52.5,"sma_20":11265.0,"sma_60":10815.5,"sma_120":11228.08},{"date":"2025-03-07","open":11232,"high":11232,"low":11015,"close":11163,"volume":90,"rsi_14":55.08,"sma_20":11292.0,"sma_60":10828.83,"sma_120":11217.33},{"date":"2025-03-10","open":11153,"high":11183,"low":10976,"close":11183,"volume":390,"rsi_14":56.3,"sma_20":11319.0,"sma_60":10846.5,"sma_120":11207.17},{"date":"2025-03-11","open":11124,"high":12001,"low":11055,"close":11498,"volume":211,"rsi_14":64.14,"sma_20":11344.0,"sma_60":10871.5,"sma_120":11199.83},{"date":"2025-03-12","open":11498,"high":11498,"low":11262,"close":11262,"volume":131,"rsi_14":54.22,"sma_20":11361.0,"sma_60":10892.67,"sma_120":11192.5},{"date":"2025-03-13","open":11508,"high":11508,"low":11390,"close":11390,"volume":9,"rsi_14":53.09,"sma_20":11384.5,"sma_60":10923.5,"sma_120":11187.17},{"date":"2025-03-14","open":11824,"high":11824,"low":11193,"close":11341,"volume":58,"rsi_14":51.5,"sma_20":11397.5,"sma_60":10946.5,"sma_120":11181.5},{"date":"2025-03-17","open":11341,"high":11686,"low":11242,"close":11656,"volume":284,"rsi_14":60.82,"sma_20":11428.5,"sma_60":10974.17,"sma_120":11178.33},{"date":"2025-03-18","open":11636,"high":11784,"low":11636,"close":11646,"volume":380,"rsi_14":59.69,"sma_20":11459.5,"sma_60":11000.67,"sma_120":11173.08},{"date":"2025-03-19","open":11715,"high":11745,"low":11715,"close":11735,"volume":141,"rsi_14":58.15,"sma_20":11492.0,"sma_60":11025.33,"sma_120":11170.42},{"date":"2025-03-20","open":11784,"high":11784,"low":11498,"close":11498,"volume":378,"rsi_14":49.75,"sma_20":11511.0,"sma_60":11046.5,"sma_120":11165.25},{"date":"2025-03-21","open":11202,"high":11814,"low":11202,"close":11814,"volume":1885,"rsi_14":62.56,"sma_20":11537.5,"sma_60":11075.5,"sma_120":11164.25},{"date":"2025-03-24","open":12051,"high":12051,"low":11804,"close":11834,"volume":1218,"rsi_14":71.28,"sma_20":11565.0,"sma_60":11104.83,"sma_120":11161.83},{"date":"2025-03-25","open":11222,"high":11380,"low":10068,"close":10256,"volume":17281,"rsi_14":37.06,"sma_20":11515.0,"sma_60":11107.17,"sma_120":11147.67},{"date":"2025-03-26","open":10216,"high":10315,"low":10197,"close":10236,"volume":792,"rsi_14":36.47,"sma_20":11462.0,"sma_60":11109.5,"sma_120":11133.5},{"date":"2025-03-27","open":10157,"high":10483,"low":10059,"close":10433,"volume":3646,"rsi_14":39.66,"sma_20":11411.0,"sma_60":11114.0,"sma_120":11121.0},{"date":"2025-03-28","open":10532,"high":10532,"low":10157,"close":10345,"volume":1812,"rsi_14":38.36,"sma_20":11352.0,"sma_60":11115.5,"sma_120":11107.17},{"date":"2025-03-31","open":10167,"high":10197,"low":10098,"close":10098,"volume":184,"rsi_14":30.17,"sma_20":11291.5,"sma_60":11113.67,"sma_120":11091.42},{"date":"2025-04-01","open":10098,"high":10098,"low":10019,"close":10098,"volume":599,"rsi_14":32.34,"sma_20":11243.5,"sma_60":11112.0,"sma_120":11075.25},{"date":"2025-04-02","open":10059,"high":10216,"low":9960,"close":9960,"volume":665,"rsi_14":28.36,"sma_20":11184.5,"sma_60":11107.33,"sma_120":11058.42},{"date":"2025-04-03","open":9960,"high":10098,"low":9960,"close":9980,"volume":55,"rsi_14":29.22,"sma_20":11125.5,"sma_60":11102.17,"sma_120":11042.42},{"date":"2025-04-04","open":9881,"high":10019,"low":9733,"close":10019,"volume":1775,"rsi_14":22.7,"sma_20":11067.5,"sma_60":11092.17,"sma_120":11026.17},{"date":"2025-04-07","open":10019,"high":10019,"low":9674,"close":9960,"volume":277,"rsi_14":22.33,"sma_20":11005.5,"sma_60":11067.5,"sma_120":11009.5},{"date":"2025-04-08","open":9960,"high":10147,"low":9960,"close":9960,"volume":1095,"rsi_14":20.0,"sma_20":10927.5,"sma_60":11043.0,"sma_120":10992.58},{"date":"2025-04-09","open":9960,"high":9960,"low":9763,"close":9763,"volume":419,"rsi_14":20.27,"sma_20":10851.5,"sma_60":11021.33,"sma_120":10974.17},{"date":"2025-04-10","open":9881,"high":9960,"low":9881,"close":9960,"volume":2029,"rsi_14":16.9,"sma_20":10779.0,"sma_60":10999.83,"sma_120":10956.5},{"date":"2025-04-11","open":9960,"high":10098,"low":9960,"close":10009,"volume":702,"rsi_14":17.77,"sma_20":10711.5,"sma_60":10984.5,"sma_120":10941.08},{"date":"2025-04-14","open":9940,"high":10206,"low":9940,"close":10187,"volume":502,"rsi_14":47.59,"sma_20":10637.0,"sma_60":10972.33,"sma_120":10927.17},{"date":"2025-04-15","open":10177,"high":10305,"low":10068,"close":10295,"volume":1668,"rsi_14":51.95,"sma_20":10568.5,"sma_60":10961.0,"sma_120":10914.17},{"date":"2025-04-16","open":10295,"high":10295,"low":10187,"close":10276,"volume":795,"rsi_14":44.12,"sma_20":10494.5,"sma_60":10948.33,"sma_120":10901.0},{"date":"2025-04-17","open":10285,"high":10345,"low":10266,"close":10345,"volume":258,"rsi_14":50.0,"sma_20":10436.0,"sma_60":10937.5,"sma_120":10887.5},{"date":"2025-04-18","open":10285,"high":12820,"low":10285,"close":11242,"volume":3753,"rsi_14":79.0,"sma_20":10407.0,"sma_60":10940.83,"sma_120":10881.58},{"date":"2025-04-21","open":11666,"high":12997,"low":11617,"close":12208,"volume":8779,"rsi_14":85.91,"sma_20":10426.0,"sma_60":10960.67,"sma_120":10883.83},{"date":"2025-04-22","open":11873,"high":12179,"low":11814,"close":11834,"volume":2797,"rsi_14":79.5,"sma_20":10506.0,"sma_60":10979.5,"sma_120":10884.75},{"date":"2025-04-23","open":12613,"high":12613,"low":11863,"close":11932,"volume":742,"rsi_14":80.0,"sma_20":10592.0,"sma_60":11005.17,"sma_120":10886.42},{"date":"2025-04-24","open":12120,"high":12120,"low":11932,"close":12031,"volume":1236,"rsi_14":80.36,"sma_20":10673.0,"sma_60":11035.5,"sma_120":10888.92},{"date":"2025-04-25","open":12869,"high":12869,"low":12080,"close":12228,"volume":1280,"rsi_14":82.86,"sma_20":10768.5,"sma_60":11072.67,"sma_120":10893.17},{"date":"2025-04-28","open":11952,"high":12524,"low":11952,"close":11972,"volume":1472,"rsi_14":77.13,"sma_20":10863.5,"sma_60":11100.33,"sma_120":10893.08},{"date":"2025-04-29","open":11883,"high":12080,"low":11883,"close":12060,"volume":352,"rsi_14":81.92,"sma_20":10963.0,"sma_60":11133.33,"sma_120":10897.17},{"date":"2025-04-30","open":12031,"high":12070,"low":12031,"close":12060,"volume":283,"rsi_14":80.87,"sma_20":11069.5,"sma_60":11162.67,"sma_120":10901.17},{"date":"2025-05-02","open":12060,"high":12129,"low":12060,"close":12090,"volume":1572,"rsi_14":80.76,"sma_20":11176.5,"sma_60":11189.0,"sma_120":10904.5},{"date":"2025-05-07","open":11932,"high":12169,"low":11932,"close":12159,"volume":1109,"rsi_14":80.12,"sma_20":11285.0,"sma_60":11214.83,"sma_120":10908.5},{"date":"2025-05-08","open":12120,"high":12179,"low":12120,"close":12149,"volume":127,"rsi_14":79.19,"sma_20":11396.0,"sma_60":11240.17,"sma_120":10915.33},{"date":"2025-05-09","open":12031,"high":12238,"low":12031,"close":12238,"volume":329,"rsi_14":80.24,"sma_20":11511.5,"sma_60":11261.0,"sma_120":10923.08},{"date":"2025-05-12","open":12090,"high":12711,"low":12090,"close":12287,"volume":484,"rsi_14":80.12,"sma_20":11639.5,"sma_60":11284.0,"sma_120":10930.42},{"date":"2025-05-13","open":12277,"high":12287,"low":12149,"close":12228,"volume":605,"rsi_14":70.66,"sma_20":11754.5,"sma_60":11306.0,"sma_120":10937.33},{"date":"2025-05-14","open":12228,"high":12228,"low":12100,"close":12218,"volume":573,"rsi_14":50.34,"sma_20":11866.5,"sma_60":11325.17,"sma_120":10944.17},{"date":"2025-05-15","open":12031,"high":12198,"low":12031,"close":12179,"volume":421,"rsi_14":65.77,"sma_20":11967.5,"sma_60":11344.33,"sma_120":10956.0},{"date":"2025-05-16","open":12169,"high":12425,"low":12129,"close":12179,"volume":1594,"rsi_14":62.38,"sma_20":12063.0,"sma_60":11363.67,"sma_120":10970.58},{"date":"2025-05-19","open":12228,"high":12307,"low":12228,"close":12228,"volume":147,"rsi_14":60.42,"sma_20":12162.0,"sma_60":11382.83,"sma_120":10985.5},{"date":"2025-05-20","open":12258,"high":12277,"low":12228,"close":12277,"volume":384,"rsi_14":53.09,"sma_20":12260.0,"sma_60":11402.33,"sma_120":11000.92},{"date":"2025-05-21","open":12366,"high":12455,"low":12366,"close":12406,"volume":688,"rsi_14":82.35,"sma_20":12319.0,"sma_60":11421.17,"sma_120":11021.33},{"date":"2025-05-22","open":12356,"high":14782,"low":12356,"close":13145,"volume":19906,"rsi_14":91.04,"sma_20":12366.5,"sma_60":11452.5,"sma_120":11049.58},{"date":"2025-05-23","open":13017,"high":13017,"low":12425,"close":12484,"volume":4191,"rsi_14":60.7,"sma_20":12399.5,"sma_60":11473.5,"sma_120":11073.83},{"date":"2025-05-26","open":12425,"high":12948,"low":12425,"close":12751,"volume":843,"rsi_14":64.89,"sma_20":12441.0,"sma_60":11498.33,"sma_120":11098.58},{"date":"2025-05-27","open":13214,"high":13214,"low":12465,"close":12711,"volume":354,"rsi_14":62.61,"sma_20":12475.5,"sma_60":11519.83,"sma_120":11122.67},{"date":"2025-05-28","open":12534,"high":12918,"low":12534,"close":12701,"volume":556,"rsi_14":62.61,"sma_20":12499.5,"sma_60":11540.0,"sma_120":11144.83},{"date":"2025-05-29","open":12563,"high":12918,"low":12563,"close":12800,"volume":421,"rsi_14":62.78,"sma_20":12541.5,"sma_60":11565.5,"sma_120":11167.83},{"date":"2025-05-30","open":12820,"high":13402,"low":12800,"close":12869,"volume":2672,"rsi_14":63.11,"sma_20":12582.5,"sma_60":11596.33,"sma_120":11190.83},{"date":"2025-06-02","open":12711,"high":13283,"low":12662,"close":12899,"volume":4039,"rsi_14":65.32,"sma_20":12625.0,"sma_60":11626.33,"sma_120":11213.75},{"date":"2025-06-04","open":12780,"high":13204,"low":12780,"close":13204,"volume":881,"rsi_14":69.84,"sma_20":12681.5,"sma_60":11661.17,"sma_120":11238.33},{"date":"2025-06-05","open":13076,"high":13411,"low":13027,"close":13411,"volume":3675,"rsi_14":73.23,"sma_20":12745.0,"sma_60":11699.17,"sma_120":11264.0},{"date":"2025-06-09","open":13411,"high":16271,"low":13411,"close":14605,"volume":15277,"rsi_14":81.54,"sma_20":12869.5,"sma_60":11757.0,"sma_120":11301.75},{"date":"2025-06-10","open":14417,"high":15472,"low":14151,"close":14151,"volume":6122,"rsi_14":72.62,"sma_20":12966.5,"sma_60":11801.83,"sma_120":11336.67},{"date":"2025-06-11","open":14565,"high":14565,"low":13835,"close":14299,"volume":3766,"rsi_14":73.24,"sma_20":13068.5,"sma_60":11853.17,"sma_120":11372.92},{"date":"2025-06-12","open":14112,"high":14112,"low":13845,"close":13993,"volume":3835,"rsi_14":67.54,"sma_20":13158.0,"sma_60":11897.17,"sma_120":11410.33},{"date":"2025-06-13","open":14102,"high":14102,"low":13609,"close":13806,"volume":1758,"rsi_14":58.31,"sma_20":13238.5,"sma_60":11938.83,"sma_120":11442.67},{"date":"2025-06-16","open":13796,"high":14595,"low":13796,"close":14565,"volume":2690,"rsi_14":75.54,"sma_20":13359.5,"sma_60":11988.0,"sma_120":11481.08},{"date":"2025-06-17","open":14644,"high":15039,"low":14644,"close":15039,"volume":3835,"rsi_14":76.73,"sma_20":13504.5,"sma_60":12045.33,"sma_120":11523.0},{"date":"2025-06-18","open":15068,"high":15561,"low":14861,"close":15058,"volume":5627,"rsi_14":77.55,"sma_20":13648.0,"sma_60":12101.5,"sma_120":11563.42},{"date":"2025-06-19","open":15177,"high":15177,"low":14200,"close":14378,"volume":4885,"rsi_14":67.0,"sma_20":13754.5,"sma_60":12150.17,"sma_120":11598.33},{"date":"2025-06-20","open":14753,"high":15068,"low":14496,"close":14930,"volume":1804,"rsi_14":69.78,"sma_20":13882.5,"sma_60":12202.83,"sma_120":11639.17},{"date":"2025-06-23","open":14999,"high":15778,"low":14999,"close":15334,"volume":6044,"rsi_14":71.55,"sma_20":13993.5,"sma_60":12262.0,"sma_120":11683.42},{"date":"2025-06-24","open":15127,"high":15157,"low":14772,"close":15157,"volume":4465,"rsi_14":69.24,"sma_20":14129.0,"sma_60":12344.83,"sma_120":11726.0},{"date":"2025-06-25","open":14989,"high":14989,"low":14733,"close":14851,"volume":2174,"rsi_14":64.03,"sma_20":14235.5,"sma_60":12422.83,"sma_120":11766.17},{"date":"2025-06-26","open":15039,"high":15039,"low":14595,"close":14891,"volume":2152,"rsi_14":62.98,"sma_20":14346.0,"sma_60":12498.17,"sma_120":11806.08},{"date":"2025-06-27","open":15285,"high":15285,"low":14743,"close":14861,"volume":398,"rsi_14":52.83,"sma_20":14455.5,"sma_60":12574.5,"sma_120":11845.0},{"date":"2025-06-30","open":14792,"high":14831,"low":14003,"close":14240,"volume":1231,"rsi_14":50.94,"sma_20":14528.5,"sma_60":12644.5,"sma_120":11879.08},{"date":"2025-07-01","open":14240,"high":14437,"low":14082,"close":14240,"volume":669,"rsi_14":49.35,"sma_20":14598.0,"sma_60":12714.5,"sma_120":11913.25},{"date":"2025-07-02","open":14348,"high":14348,"low":14200,"close":14279,"volume":384,"rsi_14":53.33,"sma_20":14668.0,"sma_60":12787.5,"sma_120":11947.42},{"date":"2025-07-03","open":14437,"high":14437,"low":14250,"close":14250,"volume":787,"rsi_14":55.37,"sma_20":14721.0,"sma_60":12859.67,"sma_120":11980.92},{"date":"2025-07-04","open":14250,"high":14250,"low":14121,"close":14161,"volume":326,"rsi_14":44.16,"sma_20":14759.0,"sma_60":12929.67,"sma_120":12010.92},{"date":"2025-07-07","open":14161,"high":14161,"low":14043,"close":14151,"volume":125,"rsi_14":35.2,"sma_20":14736.0,"sma_60":13000.5,"sma_120":12034.0},{"date":"2025-07-08","open":14299,"high":14299,"low":14023,"close":14023,"volume":170,"rsi_14":33.33,"sma_20":14729.5,"sma_60":13069.17,"sma_120":12056.08},{"date":"2025-07-09","open":14753,"high":14753,"low":14102,"close":14102,"volume":17,"rsi_14":44.49,"sma_20":14719.5,"sma_60":13142.5,"sma_120":12081.92},{"date":"2025-07-10","open":14496,"high":14496,"low":14082,"close":14378,"volume":1177,"rsi_14":37.61,"sma_20":14739.0,"sma_60":13217.17,"sma_120":12108.5},{"date":"2025-07-11","open":14378,"high":14684,"low":14171,"close":14684,"volume":780,"rsi_14":34.72,"sma_20":14783.5,"sma_60":13296.17,"sma_120":12140.33},{"date":"2025-07-14","open":14585,"high":14585,"low":14348,"close":14555,"volume":541,"rsi_14":35.55,"sma_20":14783.0,"sma_60":13370.0,"sma_120":12171.17},{"date":"2025-07-15","open":14309,"high":14348,"low":14250,"close":14348,"volume":570,"rsi_14":37.31,"sma_20":14748.0,"sma_60":13438.5,"sma_120":12199.75},{"date":"2025-07-16","open":14398,"high":14398,"low":14003,"close":14161,"volume":336,"rsi_14":32.87,"sma_20":14702.5,"sma_60":13504.17,"sma_120":12226.25},{"date":"2025-07-17","open":14476,"high":14476,"low":14013,"close":14309,"volume":317,"rsi_14":37.72,"sma_20":14699.0,"sma_60":13571.17,"sma_120":12254.33},{"date":"2025-07-18","open":14348,"high":14348,"low":14102,"close":14299,"volume":83,"rsi_14":51.81,"sma_20":14667.0,"sma_60":13622.83,"sma_120":12281.83},{"date":"2025-07-21","open":14299,"high":14299,"low":14141,"close":14299,"volume":110,"rsi_14":51.81,"sma_20":14614.5,"sma_60":13658.17,"sma_120":12309.42},{"date":"2025-07-22","open":14210,"high":14210,"low":14102,"close":14190,"volume":185,"rsi_14":47.4,"sma_20":14565.5,"sma_60":13698.0,"sma_120":12338.75},{"date":"2025-07-23","open":14003,"high":14190,"low":14003,"close":14052,"volume":114,"rsi_14":44.57,"sma_20":14525.0,"sma_60":13733.83,"sma_120":12369.5},{"date":"2025-07-24","open":14181,"high":14181,"low":14102,"close":14102,"volume":75,"rsi_14":48.33,"sma_20":14485.0,"sma_60":13768.83,"sma_120":12402.17},{"date":"2025-07-25","open":14476,"high":14476,"low":14003,"close":14003,"volume":140,"rsi_14":46.03,"sma_20":14441.5,"sma_60":13798.83,"sma_120":12435.75},{"date":"2025-07-28","open":14240,"high":14240,"low":13579,"close":13668,"volume":354,"rsi_14":41.43,"sma_20":14412.5,"sma_60":13827.5,"sma_120":12463.92},{"date":"2025-07-29","open":13895,"high":13895,"low":13668,"close":13668,"volume":223,"rsi_14":39.11,"sma_20":14383.5,"sma_60":13854.67,"sma_120":12494.0},{"date":"2025-07-30","open":13875,"high":13875,"low":13865,"close":13865,"volume":3,"rsi_14":36.6,"sma_20":14362.5,"sma_60":13885.17,"sma_120":12523.92},{"date":"2025-07-31","open":14565,"high":14565,"low":13845,"close":13845,"volume":323,"rsi_14":24.24,"sma_20":14342.0,"sma_60":13914.83,"sma_120":12551.92},{"date":"2025-08-01","open":14723,"high":14723,"low":13431,"close":13431,"volume":422,"rsi_14":20.62,"sma_20":14305.0,"sma_60":13936.33,"sma_120":12575.58},{"date":"2025-08-04","open":13697,"high":13697,"low":13116,"close":13135,"volume":539,"rsi_14":19.7,"sma_20":14253.5,"sma_60":13953.0,"sma_120":12596.58},{"date":"2025-08-05","open":13135,"high":13402,"low":13135,"close":13402,"volume":162,"rsi_14":31.75,"sma_20":14222.0,"sma_60":13972.67,"sma_120":12616.83},{"date":"2025-08-06","open":13609,"high":13609,"low":13066,"close":13066,"volume":719,"rsi_14":22.61,"sma_20":14169.5,"sma_60":13985.83,"sma_120":12634.92},{"date":"2025-08-07","open":13047,"high":13047,"low":12968,"close":12978,"volume":626,"rsi_14":21.85,"sma_20":14098.5,"sma_60":13998.5,"sma_120":12652.25},{"date":"2025-08-08","open":13135,"high":13303,"low":13135,"close":13303,"volume":267,"rsi_14":31.37,"sma_20":14028.5,"sma_60":14016.83,"sma_120":12671.0},{"date":"2025-08-11","open":13372,"high":13372,"low":13293,"close":13323,"volume":77,"rsi_14":33.21,"sma_20":13966.0,"sma_60":14036.17,"sma_120":12690.25},{"date":"2025-08-12","open":13549,"high":13549,"low":13451,"close":13451,"volume":41,"rsi_14":38.31,"sma_20":13920.5,"sma_60":14057.67,"sma_120":12710.67},{"date":"2025-08-13","open":13382,"high":13382,"low":13313,"close":13362,"volume":38,"rsi_14":35.85,"sma_20":13880.0,"sma_60":14076.83,"sma_120":12729.83},{"date":"2025-08-14","open":13490,"high":13490,"low":13234,"close":13244,"volume":167,"rsi_14":35.58,"sma_20":13826.0,"sma_60":14093.17,"sma_120":12747.75},{"date":"2025-08-18","open":12918,"high":13323,"low":12918,"close":13303,"volume":98,"rsi_14":42.26,"sma_20":13775.5,"sma_60":14108.33,"sma_120":12764.75},{"date":"2025-08-19","open":13313,"high":13313,"low":13244,"close":13244,"volume":68,"rsi_14":41.22,"sma_20":13722.0,"sma_60":14110.0,"sma_120":12781.25},{"date":"2025-08-20","open":13333,"high":13333,"low":12583,"close":12583,"volume":1389,"rsi_14":27.74,"sma_20":13640.5,"sma_60":14111.67,"sma_120":12792.58},{"date":"2025-08-21","open":12593,"high":12741,"low":12544,"close":12573,"volume":305,"rsi_14":27.84,"sma_20":13565.5,"sma_60":14108.67,"sma_120":12803.5},{"date":"2025-08-22","open":12692,"high":12692,"low":12682,"close":12682,"volume":115,"rsi_14":35.38,"sma_20":13493.5,"sma_60":14108.17,"sma_120":12814.0},{"date":"2025-08-25","open":12741,"high":13037,"low":12741,"close":12997,"volume":41,"rsi_14":47.33,"sma_20":13442.5,"sma_60":14113.17,"sma_120":12826.58},{"date":"2025-08-26","open":12997,"high":12997,"low":12820,"close":12820,"volume":3,"rsi_14":38.34,"sma_20":13399.5,"sma_60":14113.5,"sma_120":12839.5},{"date":"2025-08-27","open":12820,"high":12820,"low":12820,"close":12820,"volume":15,"rsi_14":44.29,"sma_20":13356.5,"sma_60":14112.67,"sma_120":12854.5},{"date":"2025-08-28","open":12810,"high":12810,"low":12721,"close":12810,"volume":63,"rsi_14":45.97,"sma_20":13303.0,"sma_60":14111.17,"sma_120":12868.75},{"date":"2025-08-29","open":12820,"high":12820,"low":12820,"close":12820,"volume":1,"rsi_14":36.31,"sma_20":13251.0,"sma_60":14104.67,"sma_120":12882.92},{"date":"2025-09-01","open":12820,"high":12820,"low":12583,"close":12583,"volume":55,"rsi_14":31.34,"sma_20":13208.0,"sma_60":14090.67,"sma_120":12894.92},{"date":"2025-09-02","open":12820,"high":12820,"low":12327,"close":12327,"volume":297,"rsi_14":23.36,"sma_20":13167.0,"sma_60":14052.17,"sma_120":12904.58},{"date":"2025-09-03","open":12287,"high":12583,"low":12277,"close":12583,"volume":516,"rsi_14":32.9,"sma_20":13125.5,"sma_60":14025.67,"sma_120":12913.75},{"date":"2025-09-04","open":13333,"high":13333,"low":12356,"close":12721,"volume":489,"rsi_14":38.63,"sma_20":13108.0,"sma_60":13999.0,"sma_120":12926.08},{"date":"2025-09-05","open":12366,"high":12968,"low":12366,"close":12583,"volume":461,"rsi_14":34.85,"sma_20":13088.0,"sma_60":13975.17,"sma_120":12936.17},{"date":"2025-09-08","open":12544,"high":12751,"low":12544,"close":12583,"volume":1084,"rsi_14":35.74,"sma_20":13051.5,"sma_60":13954.5,"sma_120":12946.67},{"date":"2025-09-09","open":12524,"high":12662,"low":12524,"close":12662,"volume":115,"rsi_14":52.27,"sma_20":13018.0,"sma_60":13922.33,"sma_120":12955.17},{"date":"2025-09-10","open":12908,"high":12908,"low":12622,"close":12800,"volume":242,"rsi_14":56.08,"sma_20":12985.0,"sma_60":13884.5,"sma_120":12964.92},{"date":"2025-09-11","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":53.37,"sma_20":12956.5,"sma_60":13846.33,"sma_120":12973.92},{"date":"2025-09-12","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":43.15,"sma_20":12934.0,"sma_60":13819.67,"sma_120":12984.92},{"date":"2025-09-15","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":49.22,"sma_20":12908.5,"sma_60":13783.67,"sma_120":12993.25},{"date":"2025-09-16","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":49.22,"sma_20":12886.0,"sma_60":13740.83,"sma_120":13001.42},{"date":"2025-09-17","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":49.61,"sma_20":12897.0,"sma_60":13701.0,"sma_120":13022.92},{"date":"2025-09-18","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":49.21,"sma_20":12908.5,"sma_60":13666.33,"sma_120":13044.58},{"date":"2025-09-19","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":60.78,"sma_20":12914.5,"sma_60":13631.0,"sma_120":13064.58},{"date":"2025-09-22","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":81.58,"sma_20":12904.5,"sma_60":13596.17,"sma_120":13085.33},{"date":"2025-09-23","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":72.0,"sma_20":12903.5,"sma_60":13571.83,"sma_120":13108.17},{"date":"2025-09-24","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":61.11,"sma_20":12902.5,"sma_60":13547.5,"sma_120":13131.0},{"date":"2025-09-25","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12902.0,"sma_60":13522.5,"sma_120":13155.0},{"date":"2025-09-26","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12901.0,"sma_60":13498.0,"sma_120":13178.83},{"date":"2025-09-29","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12912.0,"sma_60":13475.0,"sma_120":13202.33},{"date":"2025-09-30","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12936.0,"sma_60":13452.17,"sma_120":13226.33},{"date":"2025-10-01","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12947.0,"sma_60":13431.5,"sma_120":13250.33},{"date":"2025-10-02","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12951.0,"sma_60":13409.5,"sma_120":13276.0},{"date":"2025-10-10","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12962.0,"sma_60":13382.83,"sma_120":13300.0},{"date":"2025-10-13","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12973.0,"sma_60":13351.0,"sma_120":13323.58},{"date":"2025-10-14","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13321.33,"sma_120":13345.67},{"date":"2025-10-15","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13295.17,"sma_120":13366.83},{"date":"2025-10-16","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13272.17,"sma_120":13388.17},{"date":"2025-10-17","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13246.67,"sma_120":13408.92},{"date":"2025-10-20","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13221.33,"sma_120":13422.08},{"date":"2025-10-21","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13196.0,"sma_120":13427.08},{"date":"2025-10-22","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13172.5,"sma_120":13435.25},{"date":"2025-10-23","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13151.33,"sma_120":13442.58},{"date":"2025-10-24","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13129.33,"sma_120":13449.08},{"date":"2025-10-27","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13109.0,"sma_120":13453.92},{"date":"2025-10-28","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13094.33,"sma_120":13460.92},{"date":"2025-10-29","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13079.67,"sma_120":13467.17},{"date":"2025-10-30","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13061.67,"sma_120":13473.42},{"date":"2025-10-31","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13044.0,"sma_120":13479.42},{"date":"2025-11-03","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13033.33,"sma_120":13484.83},{"date":"2025-11-04","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13027.67,"sma_120":13490.33},{"date":"2025-11-05","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13017.5,"sma_120":13495.08},{"date":"2025-11-06","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13013.0,"sma_120":13499.42},{"date":"2025-11-07","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13010.0,"sma_120":13504.25},{"date":"2025-11-10","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":13001.5,"sma_120":13509.17},{"date":"2025-11-11","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12992.67,"sma_120":13514.42},{"date":"2025-11-12","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12981.67,"sma_120":13519.67},{"date":"2025-11-13","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12972.17,"sma_120":13524.5},{"date":"2025-11-14","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12964.67,"sma_120":13528.92},{"date":"2025-11-17","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12956.17,"sma_120":13532.25},{"date":"2025-11-18","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12948.67,"sma_120":13529.33},{"date":"2025-11-19","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12952.33,"sma_120":13532.0},{"date":"2025-11-20","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12956.17,"sma_120":13532.42},{"date":"2025-11-21","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12958.17,"sma_120":13533.17},{"date":"2025-11-24","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12954.83,"sma_120":13534.0},{"date":"2025-11-25","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12954.5,"sma_120":13534.0},{"date":"2025-11-26","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12954.17,"sma_120":13533.42},{"date":"2025-11-27","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12954.0,"sma_120":13532.58},{"date":"2025-11-28","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12953.67,"sma_120":13529.17},{"date":"2025-12-01","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12957.33,"sma_120":13524.0},{"date":"2025-12-02","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12965.33,"sma_120":13508.75},{"date":"2025-12-03","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12969.0,"sma_120":13497.33},{"date":"2025-12-04","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12970.33,"sma_120":13484.67},{"date":"2025-12-05","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12974.0,"sma_120":13474.58},{"date":"2025-12-08","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12977.67,"sma_120":13466.08},{"date":"2025-12-09","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13451.17},{"date":"2025-12-10","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13432.25},{"date":"2025-12-11","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13413.17},{"date":"2025-12-12","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13399.83},{"date":"2025-12-15","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13381.83},{"date":"2025-12-16","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13360.42},{"date":"2025-12-17","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13340.5},{"date":"2025-12-18","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13323.17},{"date":"2025-12-19","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13305.5},{"date":"2025-12-22","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13288.08},{"date":"2025-12-23","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13275.92},{"date":"2025-12-24","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13263.75},{"date":"2025-12-26","open":12800,"high":12800,"low":12800,"close":12800,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13251.25},{"date":"2025-12-29","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13239.0},{"date":"2025-12-30","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13227.5},{"date":"2026-01-02","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13216.08},{"date":"2026-01-05","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13205.75},{"date":"2026-01-06","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13194.75},{"date":"2026-01-07","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13181.42},{"date":"2026-01-08","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13165.5},{"date":"2026-01-09","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13150.67},{"date":"2026-01-12","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13137.58},{"date":"2026-01-13","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13126.08},{"date":"2026-01-14","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13113.33},{"date":"2026-01-15","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13100.67},{"date":"2026-01-16","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13088.0},{"date":"2026-01-19","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13076.25},{"date":"2026-01-20","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13065.67},{"date":"2026-01-21","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13054.67},{"date":"2026-01-22","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13044.5},{"date":"2026-01-23","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13037.17},{"date":"2026-01-26","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13029.83},{"date":"2026-01-27","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13020.83},{"date":"2026-01-28","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13012.0},{"date":"2026-01-29","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":12980.0,"sma_60":12980.0,"sma_120":13006.67},{"date":"2026-01-30","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":13094.0,"sma_60":13018.0,"sma_120":13022.83},{"date":"2026-02-02","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":13208.0,"sma_60":13056.0,"sma_120":13036.75},{"date":"2026-02-03","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":13322.0,"sma_60":13094.0,"sma_120":13053.5},{"date":"2026-02-04","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":50.0,"sma_20":13322.0,"sma_60":13094.0,"sma_120":13052.0},{"date":"2026-02-05","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":50.0,"sma_20":13322.0,"sma_60":13094.0,"sma_120":13047.75},{"date":"2026-02-06","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":50.0,"sma_20":13322.0,"sma_60":13094.0,"sma_120":13043.33},{"date":"2026-02-09","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":66.67,"sma_20":13436.0,"sma_60":13132.0,"sma_120":13056.83},{"date":"2026-02-10","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":66.67,"sma_20":13550.0,"sma_60":13170.0,"sma_120":13071.08},{"date":"2026-02-11","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":66.67,"sma_20":13664.0,"sma_60":13208.0,"sma_120":13086.33},{"date":"2026-02-12","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":66.67,"sma_20":13778.0,"sma_60":13246.0,"sma_120":13101.08},{"date":"2026-02-13","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":66.67,"sma_20":13892.0,"sma_60":13284.0,"sma_120":13116.33},{"date":"2026-02-19","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":66.67,"sma_20":14006.0,"sma_60":13322.0,"sma_120":13137.17},{"date":"2026-02-20","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":66.67,"sma_20":14120.0,"sma_60":13360.0,"sma_120":13158.08},{"date":"2026-02-23","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":66.67,"sma_20":14234.0,"sma_60":13398.0,"sma_120":13178.08},{"date":"2026-02-24","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":50.0,"sma_20":14348.0,"sma_60":13436.0,"sma_120":13195.42},{"date":"2026-02-25","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":50.0,"sma_20":14462.0,"sma_60":13474.0,"sma_120":13214.25},{"date":"2026-02-26","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":50.0,"sma_20":14576.0,"sma_60":13512.0,"sma_120":13233.08},{"date":"2026-02-27","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":14690.0,"sma_60":13550.0,"sma_120":13252.0},{"date":"2026-03-03","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":14804.0,"sma_60":13588.0,"sma_120":13270.83},{"date":"2026-03-04","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":14918.0,"sma_60":13626.0,"sma_120":13291.67},{"date":"2026-03-05","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":14918.0,"sma_60":13664.0,"sma_120":13314.67},{"date":"2026-03-06","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":14918.0,"sma_60":13702.0,"sma_120":13335.5},{"date":"2026-03-09","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":14918.0,"sma_60":13740.0,"sma_120":13355.17},{"date":"2026-03-10","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15032.0,"sma_60":13778.0,"sma_120":13376.0},{"date":"2026-03-11","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15146.0,"sma_60":13816.0,"sma_120":13396.83},{"date":"2026-03-12","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":13854.0,"sma_120":13417.0},{"date":"2026-03-13","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":13892.0,"sma_120":13436.0},{"date":"2026-03-16","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":13930.0,"sma_120":13455.0},{"date":"2026-03-17","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":13968.0,"sma_120":13474.0},{"date":"2026-03-18","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":14006.0,"sma_120":13493.0},{"date":"2026-03-19","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":14044.0,"sma_120":13512.0},{"date":"2026-03-20","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":14082.0,"sma_120":13531.0},{"date":"2026-03-23","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":14120.0,"sma_120":13550.0},{"date":"2026-03-24","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":14158.0,"sma_120":13569.0},{"date":"2026-03-25","open":12980,"high":12980,"low":12980,"close":12980,"volume":0,"rsi_14":100.0,"sma_20":15260.0,"sma_60":14196.0,"sma_120":13588.0},{"date":"2026-03-26","open":15260,"high":15260,"low":13210,"close":13460,"volume":16059,"rsi_14":0.0,"sma_20":15170.0,"sma_60":14204.0,"sma_120":13592.0},{"date":"2026-03-27","open":13050,"high":13050,"low":12470,"close":12480,"volume":2772,"rsi_14":0.0,"sma_20":15031.0,"sma_60":14195.67,"sma_120":13587.83},{"date":"2026-03-30","open":12000,"high":12000,"low":11510,"close":11520,"volume":3875,"rsi_14":0.0,"sma_20":14844.0,"sma_60":14171.33,"sma_120":13575.67},{"date":"2026-03-31","open":11010,"high":11200,"low":10650,"close":10650,"volume":2813,"rsi_14":0.0,"sma_20":14613.5,"sma_60":14132.5,"sma_120":13556.25},{"date":"2026-04-01","open":10880,"high":10880,"low":10440,"close":10680,"volume":2168,"rsi_14":0.65,"sma_20":14384.5,"sma_60":14094.17,"sma_120":13537.08},{"date":"2026-04-02","open":10740,"high":11620,"low":10560,"close":10560,"volume":2981,"rsi_14":0.63,"sma_20":14149.5,"sma_60":14053.83,"sma_120":13516.92},{"date":"2026-04-03","open":10590,"high":10810,"low":10590,"close":10770,"volume":2980,"rsi_14":4.83,"sma_20":13925.0,"sma_60":14017.0,"sma_120":13498.5},{"date":"2026-04-06","open":10800,"high":11520,"low":10800,"close":11410,"volume":2639,"rsi_14":15.69,"sma_20":13732.5,"sma_60":13990.83,"sma_120":13485.42},{"date":"2026-04-07","open":10870,"high":11250,"low":10870,"close":11210,"volume":770,"rsi_14":15.15,"sma_20":13530.0,"sma_60":13961.33,"sma_120":13470.67},{"date":"2026-04-08","open":11260,"high":11650,"low":11260,"close":11650,"volume":2178,"rsi_14":21.12,"sma_20":13349.5,"sma_60":13939.17,"sma_120":13459.58},{"date":"2026-04-09","open":11550,"high":11700,"low":11010,"close":11090,"volume":2257,"rsi_14":19.38,"sma_20":13141.0,"sma_60":13907.67,"sma_120":13443.83},{"date":"2026-04-10","open":11100,"high":11160,"low":11090,"close":11160,"volume":538,"rsi_14":20.2,"sma_20":12936.0,"sma_60":13877.33,"sma_120":13428.67},{"date":"2026-04-13","open":11130,"high":11130,"low":11000,"close":11000,"volume":906,"rsi_14":19.74,"sma_20":12723.0,"sma_60":13844.33,"sma_120":13412.17},{"date":"2026-04-14","open":10910,"high":11000,"low":10910,"close":11000,"volume":1406,"rsi_14":19.74,"sma_20":12510.0,"sma_60":13811.33,"sma_120":13395.67},{"date":"2026-04-15","open":10990,"high":11200,"low":10900,"close":11200,"volume":1802,"rsi_14":29.23,"sma_20":12307.0,"sma_60":13781.67,"sma_120":13380.83},{"date":"2026-04-16","open":11210,"high":11290,"low":11170,"close":11170,"volume":677,"rsi_14":35.41,"sma_20":12102.5,"sma_60":13751.5,"sma_120":13365.75},{"date":"2026-04-17","open":11250,"high":11350,"low":11170,"close":11180,"volume":1019,"rsi_14":45.2,"sma_20":11898.5,"sma_60":13721.5,"sma_120":13350.75},{"date":"2026-04-20","open":11250,"high":11260,"low":11170,"close":11170,"volume":342,"rsi_14":59.7,"sma_20":11694.0,"sma_60":13691.33,"sma_120":13335.67},{"date":"2026-04-21","open":11210,"high":11210,"low":11120,"close":11200,"volume":653,"rsi_14":59.7,"sma_20":11491.0,"sma_60":13661.67,"sma_120":13320.83},{"date":"2026-04-22","open":11340,"high":11340,"low":11050,"close":11200,"volume":723,"rsi_14":62.5,"sma_20":11288.0,"sma_60":13632.0,"sma_120":13306.0},{"date":"2026-04-23","open":11080,"high":11200,"low":11050,"close":11050,"volume":640,"rsi_14":55.6,"sma_20":11167.5,"sma_60":13599.83,"sma_120":13289.92},{"date":"2026-04-24","open":11050,"high":11190,"low":11000,"close":11190,"volume":308,"rsi_14":44.5,"sma_20":11103.0,"sma_60":13570.0,"sma_120":13275.0},{"date":"2026-04-27","open":11190,"high":11360,"low":11150,"close":11190,"volume":454,"rsi_14":49.44,"sma_20":11086.5,"sma_60":13540.17,"sma_120":13260.08},{"date":"2026-04-28","open":11340,"high":11340,"low":11070,"close":11070,"volume":1366,"rsi_14":30.41,"sma_20":11107.5,"sma_60":13508.33,"sma_120":13244.17},{"date":"2026-04-29","open":11020,"high":11170,"low":11010,"close":11170,"volume":70,"rsi_14":53.92,"sma_20":11132.0,"sma_60":13478.17,"sma_120":13229.08},{"date":"2026-04-30","open":11150,"high":11150,"low":11040,"close":11040,"volume":529,"rsi_14":44.44,"sma_20":11156.0,"sma_60":13407.83,"sma_120":13212.92},{"date":"2026-05-04","open":11230,"high":11230,"low":10650,"close":10750,"volume":3807,"rsi_14":39.67,"sma_20":11155.0,"sma_60":13332.67,"sma_120":13194.33},{"date":"2026-05-06","open":10880,"high":10880,"low":10480,"close":10480,"volume":1905,"rsi_14":32.43,"sma_20":11108.5,"sma_60":13253.0,"sma_120":13173.5},{"date":"2026-05-07","open":10400,"high":10410,"low":10340,"close":10340,"volume":1211,"rsi_14":19.72,"sma_20":11065.0,"sma_60":13209.0,"sma_120":13151.5},{"date":"2026-05-08","open":10120,"high":10170,"low":10100,"close":10160,"volume":1875,"rsi_14":17.83,"sma_20":10990.5,"sma_60":13162.0,"sma_120":13128.0},{"date":"2026-05-11","open":9810,"high":9890,"low":9760,"close":9760,"volume":3900,"rsi_14":13.78,"sma_20":10924.0,"sma_60":13108.33,"sma_120":13101.17},{"date":"2026-05-12","open":9760,"high":9760,"low":9130,"close":9470,"volume":4555,"rsi_14":12.05,"sma_20":10839.5,"sma_60":13011.83,"sma_120":13071.92},{"date":"2026-05-13","open":9480,"high":9590,"low":9460,"close":9460,"volume":1291,"rsi_14":10.81,"sma_20":10762.5,"sma_60":12915.17,"sma_120":13042.58},{"date":"2026-05-14","open":9500,"high":9500,"low":9350,"close":9470,"volume":1047,"rsi_14":11.21,"sma_20":10686.0,"sma_60":12818.67,"sma_120":13013.33},{"date":"2026-05-15","open":9470,"high":9520,"low":9440,"close":9440,"volume":982,"rsi_14":11.85,"sma_20":10598.0,"sma_60":12721.67,"sma_120":12983.83},{"date":"2026-05-18","open":9250,"high":9380,"low":9110,"close":9380,"volume":1295,"rsi_14":5.42,"sma_20":10508.5,"sma_60":12623.67,"sma_120":12953.83},{"date":"2026-05-19","open":9380,"high":9380,"low":9130,"close":9340,"volume":156,"rsi_14":5.31,"sma_20":10416.5,"sma_60":12525.0,"sma_120":12923.5},{"date":"2026-05-20","open":9340,"high":9340,"low":9060,"close":9060,"volume":1373,"rsi_14":4.93,"sma_20":10311.0,"sma_60":12421.67,"sma_120":12890.83},{"date":"2026-05-21","open":9150,"high":9300,"low":9000,"close":9000,"volume":1593,"rsi_14":0.46,"sma_20":10201.0,"sma_60":12317.33,"sma_120":12857.67},{"date":"2026-05-22","open":9000,"high":9120,"low":9000,"close":9040,"volume":1873,"rsi_14":2.38,"sma_20":10093.0,"sma_60":12213.67,"sma_120":12824.83},{"date":"2026-05-26","open":9190,"high":9190,"low":8900,"close":8910,"volume":1289,"rsi_14":2.58,"sma_20":9986.0,"sma_60":12107.83,"sma_120":12790.92},{"date":"2026-05-27","open":8910,"high":8910,"low":8520,"close":8530,"volume":1390,"rsi_14":2.44,"sma_20":9853.0,"sma_60":11995.67,"sma_120":12753.83},{"date":"2026-05-28","open":8690,"high":8690,"low":8060,"close":8280,"volume":1939,"rsi_14":2.31,"sma_20":9707.5,"sma_60":11879.33,"sma_120":12714.67},{"date":"2026-05-29","open":8220,"high":8220,"low":8180,"close":8190,"volume":423,"rsi_14":2.42,"sma_20":9563.5,"sma_60":11761.5,"sma_120":12674.75},{"date":"2026-06-01","open":8070,"high":8070,"low":7970,"close":7980,"volume":1426,"rsi_14":2.66,"sma_20":9404.0,"sma_60":11640.17,"sma_120":12633.08},{"date":"2026-06-02","open":8090,"high":8090,"low":7770,"close":7800,"volume":913,"rsi_14":2.82,"sma_20":9242.0,"sma_60":11515.83,"sma_120":12589.92},{"date":"2026-06-04","open":7800,"high":7880,"low":7800,"close":7870,"volume":179,"rsi_14":6.56,"sma_20":9098.0,"sma_60":11392.67,"sma_120":12547.33},{"date":"2026-06-05","open":7800,"high":7900,"low":7750,"close":7800,"volume":518,"rsi_14":5.82,"sma_20":8964.0,"sma_60":11268.33,"sma_120":12504.17},{"date":"2026-06-08","open":7790,"high":7790,"low":7200,"close":7200,"volume":1113,"rsi_14":4.47,"sma_20":8807.0,"sma_60":11134.0,"sma_120":12456.0},{"date":"2026-06-09","open":7200,"high":7510,"low":7200,"close":7510,"volume":579,"rsi_14":15.5,"sma_20":8674.5,"sma_60":11004.83,"sma_120":12410.42},{"date":"2026-06-10","open":7300,"high":7550,"low":7300,"close":7540,"volume":263,"rsi_14":16.67,"sma_20":8563.5,"sma_60":10876.17,"sma_120":12365.08},{"date":"2026-06-11","open":7650,"high":7650,"low":7250,"close":7640,"volume":127,"rsi_14":21.83,"sma_20":8472.0,"sma_60":10749.17,"sma_120":12320.58},{"date":"2026-06-12","open":7700,"high":8120,"low":7700,"close":8120,"volume":878,"rsi_14":35.03,"sma_20":8405.0,"sma_60":10630.17,"sma_120":12280.08},{"date":"2026-06-15","open":8110,"high":8110,"low":8000,"close":8000,"volume":275,"rsi_14":32.78,"sma_20":8331.5,"sma_60":10509.17,"sma_120":12238.58},{"date":"2026-06-16","open":8110,"high":8120,"low":7930,"close":8100,"volume":338,"rsi_14":36.45,"sma_20":8264.5,"sma_60":10389.83,"sma_120":12197.92},{"date":"2026-06-17","open":8100,"high":8150,"low":7960,"close":8150,"volume":309,"rsi_14":42.86,"sma_20":8203.0,"sma_60":10271.33,"sma_120":12157.67},{"date":"2026-06-18","open":8050,"high":8150,"low":7700,"close":7700,"volume":288,"rsi_14":39.86,"sma_20":8121.0,"sma_60":10145.33,"sma_120":12113.67},{"date":"2026-06-19","open":7700,"high":7900,"low":7400,"close":7400,"volume":102,"rsi_14":37.13,"sma_20":8038.0,"sma_60":10014.33,"sma_120":12067.17},{"date":"2026-06-22","open":7600,"high":7600,"low":7200,"close":7200,"volume":385,"rsi_14":37.25,"sma_20":7948.0,"sma_60":9880.0,"sma_120":12019.0},{"date":"2026-06-23","open":7100,"high":7100,"low":7070,"close":7070,"volume":398,"rsi_14":37.87,"sma_20":7849.5,"sma_60":9743.5,"sma_120":11969.75},{"date":"2026-06-24","open":7070,"high":7200,"low":7070,"close":7070,"volume":464,"rsi_14":36.39,"sma_20":7757.5,"sma_60":9637.0,"sma_120":11920.5},{"date":"2026-06-25","open":7030,"high":7190,"low":6950,"close":7070,"volume":628,"rsi_14":37.28,"sma_20":7684.5,"sma_60":9546.83,"sma_120":11871.25},{"date":"2026-06-26","open":7070,"high":7070,"low":6880,"close":6880,"volume":181,"rsi_14":43.5,"sma_20":7614.5,"sma_60":9469.5,"sma_120":11820.42},{"date":"2026-06-29","open":6720,"high":7180,"low":6720,"close":7150,"volume":528,"rsi_14":42.56,"sma_20":7562.5,"sma_60":9411.17,"sma_120":11771.83},{"date":"2026-06-30","open":7150,"high":7240,"low":7150,"close":7240,"volume":36,"rsi_14":43.95,"sma_20":7525.5,"sma_60":9353.83,"sma_120":11724.0},{"date":"2026-07-01","open":7290,"high":7290,"low":7100,"close":7230,"volume":336,"rsi_14":41.42,"sma_20":7497.0,"sma_60":9298.33,"sma_120":11676.08},{"date":"2026-07-02","open":7200,"high":7290,"low":7160,"close":7250,"volume":544,"rsi_14":27.46,"sma_20":7466.0,"sma_60":9239.67,"sma_120":11628.33},{"date":"2026-07-03","open":7260,"high":7290,"low":7000,"close":7260,"volume":242,"rsi_14":29.67,"sma_20":7439.0,"sma_60":9170.5,"sma_120":11580.67},{"date":"2026-07-06","open":7160,"high":7290,"low":7140,"close":7200,"volume":255,"rsi_14":24.72,"sma_20":7439.0,"sma_60":9103.67,"sma_120":11532.5},{"date":"2026-07-07","open":7050,"high":7280,"low":6990,"close":7270,"volume":624,"rsi_14":25.56,"sma_20":7427.0,"sma_60":9030.67,"sma_120":11484.92},{"date":"2026-07-08","open":7190,"high":7260,"low":7120,"close":7250,"volume":158,"rsi_14":33.58,"sma_20":7412.5,"sma_60":8966.67,"sma_120":11437.17},{"date":"2026-07-09","open":7120,"high":7240,"low":7030,"close":7160,"volume":167,"rsi_14":39.66,"sma_20":7388.5,"sma_60":8900.0,"sma_120":11388.67},{"date":"2026-07-10","open":7170,"high":7400,"low":7170,"close":7300,"volume":281,"rsi_14":54.55,"sma_20":7347.5,"sma_60":8838.33,"sma_120":11341.33},{"date":"2026-07-13","open":7200,"high":7300,"low":7180,"close":7180,"volume":244,"rsi_14":55.05,"sma_20":7306.5,"sma_60":8774.67,"sma_120":11293.0},{"date":"2026-07-14","open":7180,"high":7180,"low":6800,"close":7000,"volume":280,"rsi_14":47.24,"sma_20":7251.5,"sma_60":8704.67,"sma_120":11243.17},{"date":"2026-07-15","open":7120,"high":7120,"low":6900,"close":7050,"volume":185,"rsi_14":49.24,"sma_20":7196.5,"sma_60":8636.0,"sma_120":11193.75},{"date":"2026-07-16","open":7100,"high":7120,"low":6900,"close":7120,"volume":334,"rsi_14":60.0,"sma_20":7167.5,"sma_60":8568.33,"sma_120":11144.92},{"date":"2026-07-20","open":7300,"high":7300,"low":7120,"close":7280,"volume":222,"rsi_14":55.96,"sma_20":7161.5,"sma_60":8503.5,"sma_120":11097.42},{"date":"2026-07-21","open":7290,"high":7290,"low":6560,"close":7120,"volume":778,"rsi_14":44.83,"sma_20":7157.5,"sma_60":8435.5,"sma_120":11048.58},{"date":"2026-07-22","open":7110,"high":7180,"low":7100,"close":7100,"volume":340,"rsi_14":44.44,"sma_20":7159.0,"sma_60":8367.17,"sma_120":10999.58},{"date":"2026-07-23","open":7010,"high":7290,"low":7010,"close":7290,"volume":165,"rsi_14":51.49,"sma_20":7170.0,"sma_60":8304.5,"sma_120":10952.17},{"date":"2026-07-24","open":7400,"high":7440,"low":7200,"close":7280,"volume":864,"rsi_14":50.75,"sma_20":7180.5,"sma_60":8239.33,"sma_120":10904.67},{"date":"2026-07-27","open":7120,"high":7300,"low":7120,"close":7300,"volume":358,"rsi_14":53.85,"sma_20":7201.5,"sma_60":8174.5,"sma_120":10857.33},{"date":"2026-07-28","open":7400,"high":7400,"low":7090,"close":7150,"volume":71,"rsi_14":45.65,"sma_20":7201.5,"sma_60":8109.17,"sma_120":10808.75},{"date":"2026-07-29","open":7130,"high":7190,"low":6950,"close":7180,"volume":420,"rsi_14":47.48,"sma_20":7198.5,"sma_60":8042.67,"sma_120":10760.42},{"date":"2026-07-30","open":7380,"high":7380,"low":7040,"close":7250,"volume":101,"rsi_14":53.28,"sma_20":7199.5,"sma_60":7979.5,"sma_120":10693.67},{"date":"2026-07-31","open":7390,"high":7400,"low":7370,"close":7380,"volume":373,"rsi_14":52.94,"sma_20":7206.0,"sma_60":7923.33,"sma_120":10628.0},{"date":"2026-08-03","open":7390,"high":7450,"low":7390,"close":7400,"volume":179,"rsi_14":58.73,"sma_20":7213.0,"sma_60":7872.0,"sma_120":10562.5},{"date":"2026-08-04","open":7480,"high":7480,"low":7250,"close":7400,"volume":334,"rsi_14":68.52,"sma_20":7223.0,"sma_60":7823.0,"sma_120":10516.0},{"date":"2026-08-05","open":7400,"high":7480,"low":7400,"close":7480,"volume":52,"rsi_14":69.37,"sma_20":7233.5,"sma_60":7778.33,"sma_120":10470.17},{"date":"2026-08-06","open":7480,"high":7490,"low":7480,"close":7490,"volume":169,"rsi_14":67.62,"sma_20":7245.5,"sma_60":7740.5,"sma_120":10424.42},{"date":"2026-08-07","open":7500,"high":7500,"low":7480,"close":7490,"volume":74,"rsi_14":61.8,"sma_20":7262.0,"sma_60":7707.5,"sma_120":10359.67},{"date":"2026-08-10","open":7500,"high":7780,"low":7500,"close":7780,"volume":394,"rsi_14":82.35,"sma_20":7286.0,"sma_60":7679.5,"sma_120":10297.33},{"date":"2026-08-11","open":7900,"high":8080,"low":7840,"close":8080,"volume":195,"rsi_14":87.69,"sma_20":7331.0,"sma_60":7656.33,"sma_120":10237.5},{"date":"2026-08-12","open":8280,"high":8450,"low":8260,"close":8260,"volume":148,"rsi_14":87.6,"sma_20":7394.0,"sma_60":7636.67,"sma_120":10179.17},{"date":"2026-08-13","open":8430,"high":8580,"low":8260,"close":8380,"volume":548,"rsi_14":89.29,"sma_20":7460.5,"sma_60":7620.0,"sma_120":10121.83},{"date":"2026-08-14","open":8380,"high":8380,"low":8200,"close":8370,"volume":137,"rsi_14":88.49,"sma_20":7523.0,"sma_60":7603.83,"sma_120":10064.42},{"date":"2026-08-18","open":8600,"high":8600,"low":8080,"close":8230,"volume":729,"rsi_14":89.13,"sma_20":7570.5,"sma_60":7590.0,"sma_120":10005.83},{"date":"2026-08-19","open":8000,"high":8250,"low":8000,"close":8220,"volume":74,"rsi_14":88.24,"sma_20":7625.5,"sma_60":7577.0,"sma_120":9947.17},{"date":"2026-08-20","open":8280,"high":8280,"low":8050,"close":8220,"volume":18,"rsi_14":87.6,"sma_20":7681.5,"sma_60":7563.33,"sma_120":9888.5},{"date":"2026-08-21","open":8060,"high":8060,"low":7260,"close":7900,"volume":2250,"rsi_14":67.57,"sma_20":7712.0,"sma_60":7546.5,"sma_120":9827.17},{"date":"2026-08-24","open":7910,"high":8100,"low":7730,"close":7860,"volume":651,"rsi_14":65.33,"sma_20":7741.0,"sma_60":7535.33,"sma_120":9765.5},{"date":"2026-08-25","open":7860,"high":7880,"low":7860,"close":7880,"volume":157,"rsi_14":65.79,"sma_20":7770.0,"sma_60":7528.67,"sma_120":9704.0},{"date":"2026-08-26","open":7710,"high":8050,"low":7710,"close":8050,"volume":402,"rsi_14":67.7,"sma_20":7815.0,"sma_60":7526.33,"sma_120":9643.92},{"date":"2026-08-27","open":7960,"high":8140,"low":7960,"close":8140,"volume":25,"rsi_14":69.23,"sma_20":7863.0,"sma_60":7529.0,"sma_120":9584.58},{"date":"2026-08-28","open":7900,"high":8240,"low":7850,"close":8240,"volume":1050,"rsi_14":70.95,"sma_20":7912.5,"sma_60":7536.33,"sma_120":9526.08},{"date":"2026-08-31","open":8240,"high":8240,"low":8030,"close":8240,"volume":375,"rsi_14":65.33,"sma_20":7955.5,"sma_60":7542.5,"sma_120":9467.58},{"date":"2026-09-01","open":8200,"high":8290,"low":8200,"close":8290,"volume":23,"rsi_14":58.4,"sma_20":8000.0,"sma_60":7550.67,"sma_120":9409.5},{"date":"2026-09-02","open":8020,"high":8100,"low":8000,"close":8010,"volume":225,"rsi_14":40.74,"sma_20":8030.5,"sma_60":7564.17,"sma_120":9349.08},{"date":"2026-09-03","open":8120,"high":8120,"low":6350,"close":7800,"volume":4335,"rsi_14":29.86,"sma_20":8046.5,"sma_60":7569.0,"sma_120":9286.92},{"date":"2026-09-04","open":7660,"high":7740,"low":7600,"close":7740,"volume":477,"rsi_14":28.86,"sma_20":8059.0,"sma_60":7572.33,"sma_120":9224.25},{"date":"2026-09-07","open":7630,"high":7740,"low":7580,"close":7720,"volume":113,"rsi_14":31.39,"sma_20":8070.5,"sma_60":7573.67,"sma_120":9161.42},{"date":"2026-09-08","open":7620,"high":7720,"low":7620,"close":7700,"volume":66,"rsi_14":31.16,"sma_20":8066.5,"sma_60":7566.67,"sma_120":9098.42},{"date":"2026-09-09","open":7670,"high":7700,"low":7550,"close":7700,"volume":421,"rsi_14":31.16,"sma_20":8047.5,"sma_60":7561.67,"sma_120":9035.42},{"date":"2026-09-10","open":7610,"high":7690,"low":7540,"close":7690,"volume":619,"rsi_14":40.19,"sma_20":8019.0,"sma_60":7554.83,"sma_120":8972.33},{"date":"2026-09-11","open":7560,"high":7670,"low":7560,"close":7670,"volume":13,"rsi_14":40.95,"sma_20":7983.5,"sma_60":7546.83,"sma_120":8909.08},{"date":"2026-09-14","open":7780,"high":7780,"low":7550,"close":7550,"volume":314,"rsi_14":35.65,"sma_20":7942.5,"sma_60":7544.33,"sma_120":8844.83},{"date":"2026-09-15","open":7650,"high":7650,"low":7420,"close":7540,"volume":63,"rsi_14":24.24,"sma_20":7908.0,"sma_60":7546.67,"sma_120":8780.5},{"date":"2026-09-16","open":7410,"high":7430,"low":7370,"close":7430,"volume":735,"rsi_14":14.85,"sma_20":7868.5,"sma_60":7550.5,"sma_120":8715.25},{"date":"2026-09-17","open":7260,"high":7680,"low":7260,"close":7500,"volume":1027,"rsi_14":12.24,"sma_20":7832.5,"sma_60":7557.67,"sma_120":8650.58},{"date":"2026-09-18","open":7700,"high":7700,"low":7680,"close":7680,"volume":68,"rsi_14":25.86,"sma_20":7821.5,"sma_60":7567.83,"sma_120":8602.42},{"date":"2026-09-21","open":7680,"high":7700,"low":7510,"close":7680,"volume":105,"rsi_14":22.52,"sma_20":7812.5,"sma_60":7578.0,"sma_120":8562.42},{"date":"2026-09-22","open":7680,"high":7680,"low":7570,"close":7650,"volume":195,"rsi_14":29.07,"sma_20":7801.0,"sma_60":7590.83,"sma_120":8530.17},{"date":"2026-09-23","open":7700,"high":7700,"low":7700,"close":7700,"volume":1,"rsi_14":42.86,"sma_20":7783.5,"sma_60":7600.0,"sma_120":8505.58},{"date":"2026-09-28","open":7710,"high":7900,"low":7710,"close":7900,"volume":151,"rsi_14":59.52,"sma_20":7771.5,"sma_60":7611.0,"sma_120":8482.42},{"date":"2026-09-29","open":7970,"high":7970,"low":7950,"close":7950,"volume":8,"rsi_14":63.22,"sma_20":7757.0,"sma_60":7623.0,"sma_120":8460.67},{"date":"2026-09-30","open":7950,"high":7950,"low":7750,"close":7950,"volume":195,"rsi_14":64.71,"sma_20":7742.5,"sma_60":7634.67,"sma_120":8437.17},{"date":"2026-10-01","open":7950,"high":8050,"low":7760,"close":8050,"volume":107,"rsi_14":68.42,"sma_20":7730.5,"sma_60":7647.83,"sma_120":8409.17},{"date":"2026-10-02","open":7870,"high":8010,"low":7850,"close":8010,"volume":824,"rsi_14":66.33,"sma_20":7730.5,"sma_60":7661.33,"sma_120":8382.5},{"date":"2026-10-06","open":7700,"high":8000,"low":7700,"close":7870,"volume":555,"rsi_14":59.09,"sma_20":7734.0,"sma_60":7671.33,"sma_120":8351.0},{"date":"2026-10-07","open":7810,"high":7890,"low":7800,"close":7890,"volume":526,"rsi_14":67.0,"sma_20":7741.5,"sma_60":7682.0,"sma_120":8324.33},{"date":"2026-10-08","open":7910,"high":7980,"low":7800,"close":7940,"volume":230,"rsi_14":69.23,"sma_20":7752.5,"sma_60":7695.0,"sma_120":8297.5},{"date":"2026-10-12","open":8000,"high":8000,"low":7790,"close":7900,"volume":88,"rsi_14":74.23,"sma_20":7762.5,"sma_60":7705.0,"sma_120":8271.67},{"date":"2026-10-13","open":7100,"high":7750,"low":7100,"close":7750,"volume":859,"rsi_14":61.9,"sma_20":7765.0,"sma_60":7714.5,"sma_120":8244.58},{"date":"2026-10-14","open":7890,"high":7890,"low":7700,"close":7700,"volume":15,"rsi_14":51.09,"sma_20":7765.5,"sma_60":7726.17,"sma_120":8215.42},{"date":"2026-10-15","open":7390,"high":7390,"low":7390,"close":7390,"volume":344,"rsi_14":38.21,"sma_20":7751.5,"sma_60":7731.83,"sma_120":8183.92},{"date":"2026-10-16","open":7500,"high":7500,"low":7500,"close":7500,"volume":88,"rsi_14":44.27,"sma_20":7749.0,"sma_60":7738.17,"sma_120":8153.25},{"date":"2026-10-19","open":7480,"high":7480,"low":7480,"close":7480,"volume":11,"rsi_14":41.41,"sma_20":7746.0,"sma_60":7741.5,"sma_120":8122.5},{"date":"2026-10-20","open":7460,"high":7480,"low":7010,"close":7150,"volume":222,"rsi_14":23.4,"sma_20":7732.0,"sma_60":7742.0,"sma_120":8088.75},{"date":"2026-10-21","open":7160,"high":7180,"low":7020,"close":7180,"volume":65,"rsi_14":22.3,"sma_20":7716.0,"sma_60":7743.33,"sma_120":8055.25},{"date":"2026-10-22","open":7180,"high":7180,"low":6900,"close":7040,"volume":442,"rsi_14":20.26,"sma_20":7684.0,"sma_60":7739.17,"sma_120":8021.83},{"date":"2026-10-23","open":7020,"high":7100,"low":7020,"close":7100,"volume":204}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.96,"ttm_eps":null,"close":13252.501},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.85,"ttm_eps":null,"close":11808.0078},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.58,"pbr":0.83,"ttm_eps":null,"close":10236.0557},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.57,"pbr":0.81,"ttm_eps":null,"close":10097.9971},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.04,"pbr":1.16,"ttm_eps":null,"close":14239.7529},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.28,"pbr":1.01,"ttm_eps":null,"close":12800.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":33.24,"pbr":1.05,"ttm_eps":null,"close":12980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.28,"pbr":0.81,"ttm_eps":null,"close":10650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.19,"pbr":0.55,"ttm_eps":null,"close":7240.0}],"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":"일양약품우","phase":"above-fold","symbol_resolved":true}