{"status":"ok","report":{"price_analysis":{"current":15230.0,"change_1d":-5.3,"change_7d":-6.3,"change_30d":6.5,"high_30d":17430.0,"low_30d":13650.0,"position_in_range":42.0,"support":14028.0,"resistance":17052.0},"summary":"인터로조(119610)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1737.91억. 현재가 15,230원, 전일 대비 -5.3%, 30일 +6.5%. PER 9.8배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.81만, 기관 순매도 6.03만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.8배입니다. ROE 3.0%입니다. 시가총액 1737.91억. 매출 1241.42억, 영업이익 231.72억.","grade":"C","comment":"PER 9.77배, ROE 3.03%","per":9.77,"pbr":1.1,"roe":3.03,"eps":1559.1999999999998,"revenue":124141998867.0,"operating_income":23172371292.0,"net_income":17796510130.0,"market_cap":173790733170,"profit_margin":14.34,"roa":1.89,"operating_margin":18.67,"gross_margin":46.19,"debt_ratio":0.6016266137975179,"total_assets":252371482497.0,"total_equity":157571983584.0,"total_debt":94799498913.0,"dividend_yield":3.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(295.51)가 시그널선(370.81)을 하회합니다(데드크로스). SMA20 15737, SMA60 14699 — 혼조세입니다. 볼린저밴드 14117~17357 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":47.252747252747255,"macd":295.51369936273113,"macd_signal":370.81174407497866,"sma_20":15737.0,"sma_60":14699.0,"bb_upper":17356.803691809597,"bb_lower":14117.196308190403,"atr_14":1080.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.81만, 기관 순매수 -6.03만. 30일 누적: 외국인 -10.82만, 기관 -4375.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":18084.0,"institutional_flow":-60291.0,"data":[{"date":"2026-10-23","foreign_net":34103.0,"institution_net":-60469.0,"retail_net":26366.0},{"date":"2026-10-22","foreign_net":-8446.0,"institution_net":1.0,"retail_net":8445.0},{"date":"2026-10-21","foreign_net":-6132.0,"institution_net":193.0,"retail_net":5939.0},{"date":"2026-10-20","foreign_net":-2256.0,"institution_net":-7.0,"retail_net":2263.0},{"date":"2026-10-19","foreign_net":815.0,"institution_net":-9.0,"retail_net":-806.0},{"date":"2026-10-16","foreign_net":1771.0,"institution_net":327.0,"retail_net":-2098.0},{"date":"2026-10-15","foreign_net":-4127.0,"institution_net":-125.0,"retail_net":4252.0},{"date":"2026-10-14","foreign_net":-1709.0,"institution_net":134.0,"retail_net":1575.0},{"date":"2026-10-13","foreign_net":14317.0,"institution_net":-10.0,"retail_net":-14307.0},{"date":"2026-10-12","foreign_net":-3569.0,"institution_net":-11.0,"retail_net":3580.0},{"date":"2026-10-08","foreign_net":-128.0,"institution_net":42.0,"retail_net":86.0},{"date":"2026-10-07","foreign_net":-17734.0,"institution_net":-38.0,"retail_net":17772.0},{"date":"2026-10-06","foreign_net":-22486.0,"institution_net":75.0,"retail_net":22411.0},{"date":"2026-10-02","foreign_net":-10832.0,"institution_net":53626.0,"retail_net":-42794.0},{"date":"2026-10-01","foreign_net":-15515.0,"institution_net":-2051.0,"retail_net":17566.0},{"date":"2026-09-30","foreign_net":8467.0,"institution_net":-501.0,"retail_net":-7966.0},{"date":"2026-09-29","foreign_net":-3648.0,"institution_net":-65.0,"retail_net":3713.0},{"date":"2026-09-28","foreign_net":639.0,"institution_net":526.0,"retail_net":-1165.0},{"date":"2026-09-23","foreign_net":-5976.0,"institution_net":55.0,"retail_net":5921.0},{"date":"2026-09-22","foreign_net":-2156.0,"institution_net":-22.0,"retail_net":2178.0},{"date":"2026-09-21","foreign_net":-448.0,"institution_net":893.0,"retail_net":-445.0},{"date":"2026-09-18","foreign_net":-7634.0,"institution_net":1016.0,"retail_net":6618.0},{"date":"2026-09-17","foreign_net":-4308.0,"institution_net":2999.0,"retail_net":1309.0},{"date":"2026-09-16","foreign_net":-4279.0,"institution_net":298.0,"retail_net":3981.0},{"date":"2026-09-15","foreign_net":-10221.0,"institution_net":-4.0,"retail_net":10225.0},{"date":"2026-09-14","foreign_net":-3803.0,"institution_net":11.0,"retail_net":3792.0},{"date":"2026-09-11","foreign_net":-12342.0,"institution_net":11.0,"retail_net":12331.0},{"date":"2026-09-10","foreign_net":-2896.0,"institution_net":1.0,"retail_net":2895.0},{"date":"2026-09-09","foreign_net":-10975.0,"institution_net":-446.0,"retail_net":11421.0},{"date":"2026-09-08","foreign_net":-6738.0,"institution_net":-825.0,"retail_net":7563.0}],"periods":{"d1":{"foreign_net":34103.0,"institution_net":-60469.0,"retail_net":26366.0},"d3":{"foreign_net":19525.0,"institution_net":-60275.0,"retail_net":40750.0},"d7":{"foreign_net":15728.0,"institution_net":-60089.0,"retail_net":44361.0},"d14":{"foreign_net":-26413.0,"institution_net":-6271.0,"retail_net":32684.0},"d30":{"foreign_net":-108246.0,"institution_net":-4375.0,"retail_net":112621.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.77x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 -4.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.1,"unit":"%","percentile":44,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.9,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":3.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":18.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.3,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.5,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.5x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.53,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":18.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.77x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -4.1%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"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":46.19,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":18.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.77,"current_pbr":1.1,"per_5y_high":1144.31,"per_5y_low":10.14,"per_5y_avg":181.32,"per_percentile":0.0,"pbr_5y_high":1.92,"pbr_5y_low":1.55,"pbr_5y_avg":1.68,"pbr_percentile":0.0,"per_5y_median":52.29,"pbr_5y_median":1.64,"history":[{"quarter":"2024-Q2","per":51.21,"pbr":1.58},{"quarter":"2024-Q3","per":111.28,"pbr":1.55},{"quarter":"2024-Q4","per":null,"pbr":1.7},{"quarter":"2025-Q1","per":null,"pbr":1.72},{"quarter":"2025-Q2","per":53.37,"pbr":1.63},{"quarter":"2025-Q3","per":53.45,"pbr":1.79},{"quarter":"2025-Q4","per":14.13,"pbr":1.64},{"quarter":"2026-Q1","per":12.69,"pbr":1.92},{"quarter":"2026-Q2","per":10.14,"pbr":1.61},{"quarter":"현재","per":9.77,"pbr":1.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":18000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":18000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15831.2109,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17290.4844,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":51.21,"eps":351.51,"close":18000.0,"source":"reported"},{"date":"2024-07","per":51.21,"eps":351.51,"close":18000.0,"source":"reported"},{"date":"2024-08","per":51.21,"eps":351.51,"close":18000.0,"source":"reported"},{"date":"2024-09","per":111.28,"eps":161.76,"close":18000.0,"source":"reported"},{"date":"2024-10","per":111.28,"eps":161.76,"close":18000.0,"source":"reported"},{"date":"2024-11","per":111.28,"eps":161.76,"close":18000.0,"source":"reported"},{"date":"2024-12","per":null,"eps":15.73,"close":18000.0,"source":"reported"},{"date":"2025-01","per":null,"eps":15.73,"close":18000.0,"source":"reported"},{"date":"2025-02","per":null,"eps":15.73,"close":18000.0,"source":"reported"},{"date":"2025-06","per":53.37,"eps":296.64,"close":15831.21,"source":"reported"},{"date":"2025-07","per":66.35,"eps":296.64,"close":19681.01,"source":"reported"},{"date":"2025-08","per":59.68,"eps":296.64,"close":17703.31,"source":"reported"},{"date":"2025-09","per":53.45,"eps":323.5,"close":17290.48,"source":"reported"},{"date":"2025-10","per":50.9,"eps":323.5,"close":16464.84,"source":"reported"},{"date":"2025-11","per":50.57,"eps":323.5,"close":16359.24,"source":"reported"},{"date":"2025-12","per":14.13,"eps":1133.2,"close":16010.0,"source":"reported"},{"date":"2026-01","per":15.49,"eps":1133.2,"close":17550.0,"source":"reported"},{"date":"2026-02","per":15.8,"eps":1133.2,"close":17900.0,"source":"reported"},{"date":"2026-03","per":12.69,"eps":1444.95,"close":18330.0,"source":"reported"},{"date":"2026-04","per":14.88,"eps":1444.95,"close":21500.0,"source":"reported"},{"date":"2026-05","per":14.12,"eps":1444.95,"close":20400.0,"source":"reported"},{"date":"2026-06","per":10.14,"eps":1559.2,"close":15810.0,"source":"reported"},{"date":"2026-07","per":8.88,"eps":1559.2,"close":13850.0,"source":"reported"},{"date":"2026-08","per":8.95,"eps":1559.2,"close":13950.0,"source":"reported"},{"date":"2026-09","per":9.88,"eps":1559.2,"close":15410.0,"source":"reported"},{"date":"2026-10","per":9.42,"eps":1559.2,"close":14690.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":30.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.53,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.15,"summary":"배당수익률 3.15%","metrics":[{"name":"배당수익률","value":3.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.8배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:46.463167+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.030317158331978213,"dividend_yield":null,"eps":418.54,"revenue":29448340190.0,"operating_income":5983531046.0,"net_income":4777134775.0,"market_cap":null,"profit_margin":0.16222084994189956,"operating_margin":0.20318737855493377,"roa":0.018928980119838963,"gross_margin":0.4619272647026562,"total_equity":157571983584.0,"total_assets":252371482497.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.71,"pbr":1.68,"roe":0.03240692683986054,"dividend_yield":3.15,"eps":435.26,"revenue":30716020101.0,"operating_income":6226279777.0,"net_income":4968000908.0,"market_cap":235700000000.0,"profit_margin":0.16173973358736865,"operating_margin":0.20270463935519092,"roa":0.019696739336920847,"gross_margin":0.4204913515009553,"total_equity":153300587018.0,"total_assets":252224534377.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.026771338259886545,"dividend_yield":null,"eps":368.31,"revenue":31623822003.0,"operating_income":6243733793.0,"net_income":4203863698.0,"market_cap":null,"profit_margin":0.13293344800641743,"operating_margin":0.19743767190467007,"roa":0.01716617315422496,"gross_margin":0.39028053389084844,"total_equity":157028522713.0,"total_assets":244892304198.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024842307522047954,"dividend_yield":null,"eps":337.09,"revenue":32353816573.0,"operating_income":4718826676.0,"net_income":3847510749.0,"market_cap":null,"profit_margin":0.11891984181584425,"operating_margin":0.14585069632675018,"roa":0.017468806483145242,"gross_margin":0.33922807487754497,"total_equity":154877349682.0,"total_assets":220250350401.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022242770789924482,"dividend_yield":null,"eps":304.29,"revenue":31336030848.0,"operating_income":6342751283.0,"net_income":3473076309.0,"market_cap":null,"profit_margin":0.11083331918604065,"operating_margin":0.2024108067089429,"roa":0.01570132970500983,"gross_margin":0.34012815253148937,"total_equity":156144049759.0,"total_assets":221196317398.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008411834030122118,"dividend_yield":null,"eps":123.51,"revenue":23126353528.0,"operating_income":2177686863.0,"net_income":1409697718.0,"market_cap":null,"profit_margin":0.060956333487388,"operating_margin":0.09416473117404296,"roa":0.005996843903742207,"gross_margin":0.34502955186338274,"total_equity":167585060874.0,"total_assets":235073271979.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.029644781136985664,"dividend_yield":null,"eps":-441.39,"revenue":23789917852.0,"operating_income":-5020098426.0,"net_income":-5037892287.0,"market_cap":null,"profit_margin":-0.2117658546927882,"operating_margin":-0.21101789662455536,"roa":-0.02149287613445368,"gross_margin":0.10944269174015304,"total_equity":169941962591.0,"total_assets":234398237606.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019039639847599165,"dividend_yield":null,"eps":310.23,"revenue":33096681919.0,"operating_income":3964883741.0,"net_income":3540881295.0,"market_cap":null,"profit_margin":0.10698599042846245,"operating_margin":0.11979701622971023,"roa":0.014077157034627159,"gross_margin":0.3283419185523097,"total_equity":185974174057.0,"total_assets":251533835013.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.011368064955448117,"dividend_yield":null,"eps":-181.64,"revenue":25319175793.0,"operating_income":1341800968.0,"net_income":-2073215930.0,"market_cap":null,"profit_margin":-0.08188323138753918,"operating_margin":0.05299544420284676,"roa":-0.00823588326890063,"gross_margin":0.3268171299749702,"total_equity":182371928567.0,"total_assets":251729639956.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02038643453953498,"dividend_yield":null,"eps":328.53,"revenue":33634629939.0,"operating_income":5529759612.0,"net_income":3749780607.0,"market_cap":null,"profit_margin":0.11148571022784043,"operating_margin":0.164406732645158,"roa":0.013537124323218314,"gross_margin":0.410232376066696,"total_equity":183935086821.0,"total_assets":276999790906.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.017954780124242727,"dividend_yield":null,"eps":-295.36,"revenue":27017567735.0,"operating_income":-6398868198.0,"net_income":-3371151880.0,"market_cap":null,"profit_margin":-0.12477629048868191,"operating_margin":-0.23684101621444495,"roa":-0.012093249724408513,"gross_margin":0.17117324673193793,"total_equity":187757903838.0,"total_assets":278763108083.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02830641010777947,"dividend_yield":null,"eps":499.98,"revenue":30644426002.0,"operating_income":7472501684.0,"net_income":5706670916.0,"market_cap":null,"profit_margin":0.18622215066542788,"operating_margin":0.24384537936890413,"roa":0.019827669323285876,"gross_margin":0.4570743345979413,"total_equity":201603484662.0,"total_assets":287813500566.0}],"current_price":15230.0,"change_pct":-5.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":23561.0},{"date":"2017-01-11","close":23497.0},{"date":"2017-01-12","close":23144.0},{"date":"2017-01-13","close":23209.0},{"date":"2017-01-16","close":23113.0},{"date":"2017-01-17","close":23144.0},{"date":"2017-01-18","close":23178.0},{"date":"2017-01-19","close":23401.0},{"date":"2017-01-20","close":24138.0},{"date":"2017-01-23","close":24297.0},{"date":"2017-01-24","close":24201.0},{"date":"2017-01-25","close":24297.0},{"date":"2017-01-26","close":25226.0},{"date":"2017-01-31","close":24714.0},{"date":"2017-02-01","close":24297.0},{"date":"2017-02-02","close":24266.0},{"date":"2017-02-03","close":24553.0},{"date":"2017-02-06","close":24266.0},{"date":"2017-02-07","close":24010.0},{"date":"2017-02-08","close":24010.0},{"date":"2017-02-09","close":24266.0},{"date":"2017-02-10","close":23850.0},{"date":"2017-02-13","close":23625.0},{"date":"2017-02-14","close":23625.0},{"date":"2017-02-15","close":23753.0},{"date":"2017-02-16","close":23914.0},{"date":"2017-02-17","close":23657.0},{"date":"2017-02-20","close":23625.0},{"date":"2017-02-21","close":23273.0},{"date":"2017-02-22","close":23401.0},{"date":"2017-02-23","close":23689.0},{"date":"2017-02-24","close":23497.0},{"date":"2017-02-27","close":23369.0},{"date":"2017-02-28","close":23753.0},{"date":"2017-03-02","close":23817.0},{"date":"2017-03-03","close":23817.0},{"date":"2017-03-06","close":23561.0},{"date":"2017-03-07","close":23337.0},{"date":"2017-03-08","close":23369.0},{"date":"2017-03-09","close":23689.0},{"date":"2017-03-10","close":24138.0},{"date":"2017-03-13","close":24169.0},{"date":"2017-03-14","close":24073.0},{"date":"2017-03-15","close":23977.0},{"date":"2017-03-16","close":23689.0},{"date":"2017-03-17","close":23593.0},{"date":"2017-03-20","close":23850.0},{"date":"2017-03-21","close":23465.0},{"date":"2017-03-22","close":23401.0},{"date":"2017-03-23","close":23625.0},{"date":"2017-03-24","close":23625.0},{"date":"2017-03-27","close":23497.0},{"date":"2017-03-28","close":23561.0},{"date":"2017-03-29","close":23850.0},{"date":"2017-03-30","close":23786.0},{"date":"2017-03-31","close":24138.0},{"date":"2017-04-03","close":25001.0},{"date":"2017-04-04","close":24905.0},{"date":"2017-04-05","close":24905.0},{"date":"2017-04-06","close":25162.0},{"date":"2017-04-07","close":25226.0},{"date":"2017-04-10","close":25354.0},{"date":"2017-04-11","close":24649.0},{"date":"2017-04-12","close":24747.0},{"date":"2017-04-13","close":25033.0},{"date":"2017-04-14","close":25033.0},{"date":"2017-04-17","close":25291.0},{"date":"2017-04-18","close":25802.0},{"date":"2017-04-19","close":25643.0},{"date":"2017-04-20","close":25706.0},{"date":"2017-04-21","close":25706.0},{"date":"2017-04-24","close":25386.0},{"date":"2017-04-25","close":25834.0},{"date":"2017-04-26","close":25386.0},{"date":"2017-04-27","close":25354.0},{"date":"2017-04-28","close":25066.0},{"date":"2017-05-02","close":24681.0},{"date":"2017-05-04","close":25291.0},{"date":"2017-05-08","close":25643.0},{"date":"2017-05-10","close":25194.0},{"date":"2017-05-11","close":24905.0},{"date":"2017-05-12","close":24810.0},{"date":"2017-05-15","close":24842.0},{"date":"2017-05-16","close":24394.0},{"date":"2017-05-17","close":23945.0},{"date":"2017-05-18","close":23305.0},{"date":"2017-05-19","close":23113.0},{"date":"2017-05-22","close":23337.0},{"date":"2017-05-23","close":23465.0},{"date":"2017-05-24","close":24201.0},{"date":"2017-05-25","close":23850.0},{"date":"2017-05-26","close":23401.0},{"date":"2017-05-29","close":23561.0},{"date":"2017-05-30","close":23657.0},{"date":"2017-05-31","close":23817.0},{"date":"2017-06-01","close":24586.0},{"date":"2017-06-02","close":24394.0},{"date":"2017-06-05","close":24681.0},{"date":"2017-06-07","close":24138.0},{"date":"2017-06-08","close":23882.0},{"date":"2017-06-09","close":24010.0},{"date":"2017-06-12","close":23401.0},{"date":"2017-06-13","close":23433.0},{"date":"2017-06-14","close":24010.0},{"date":"2017-06-15","close":24042.0},{"date":"2017-06-16","close":23465.0},{"date":"2017-06-19","close":23914.0},{"date":"2017-06-20","close":23305.0},{"date":"2017-06-21","close":23113.0},{"date":"2017-06-22","close":23144.0},{"date":"2017-06-23","close":23049.0},{"date":"2017-06-26","close":22825.0},{"date":"2017-06-27","close":22729.0},{"date":"2017-06-28","close":22440.0},{"date":"2017-06-29","close":22537.0},{"date":"2017-06-30","close":22664.0},{"date":"2017-07-03","close":22249.0},{"date":"2017-07-04","close":22153.0},{"date":"2017-07-05","close":22505.0},{"date":"2017-07-06","close":22376.0},{"date":"2017-07-07","close":22729.0},{"date":"2017-07-10","close":22505.0},{"date":"2017-07-11","close":21704.0},{"date":"2017-07-12","close":20553.0},{"date":"2017-07-13","close":20392.0},{"date":"2017-07-14","close":21288.0},{"date":"2017-07-17","close":21544.0},{"date":"2017-07-18","close":21928.0},{"date":"2017-07-19","close":22633.0},{"date":"2017-07-20","close":22697.0},{"date":"2017-07-21","close":22697.0},{"date":"2017-07-24","close":23625.0},{"date":"2017-07-25","close":22953.0},{"date":"2017-07-26","close":23209.0},{"date":"2017-07-27","close":23081.0},{"date":"2017-07-28","close":22857.0},{"date":"2017-07-31","close":22888.0},{"date":"2017-08-01","close":22569.0},{"date":"2017-08-02","close":22697.0},{"date":"2017-08-03","close":22633.0},{"date":"2017-08-04","close":22601.0},{"date":"2017-08-07","close":22601.0},{"date":"2017-08-08","close":22408.0},{"date":"2017-08-09","close":22473.0},{"date":"2017-08-10","close":22344.0},{"date":"2017-08-11","close":22121.0},{"date":"2017-08-14","close":21864.0},{"date":"2017-08-16","close":22280.0},{"date":"2017-08-17","close":22184.0},{"date":"2017-08-18","close":23113.0},{"date":"2017-08-21","close":22569.0},{"date":"2017-08-22","close":22312.0},{"date":"2017-08-23","close":22216.0},{"date":"2017-08-24","close":21608.0},{"date":"2017-08-25","close":21736.0},{"date":"2017-08-28","close":21768.0},{"date":"2017-08-29","close":21768.0},{"date":"2017-08-30","close":21768.0},{"date":"2017-08-31","close":21640.0},{"date":"2017-09-01","close":21833.0},{"date":"2017-09-04","close":21448.0},{"date":"2017-09-05","close":21800.0},{"date":"2017-09-06","close":21800.0},{"date":"2017-09-07","close":21897.0},{"date":"2017-09-08","close":21000.0},{"date":"2017-09-11","close":21000.0},{"date":"2017-09-12","close":20840.0},{"date":"2017-09-13","close":21128.0},{"date":"2017-09-14","close":21960.0},{"date":"2017-09-15","close":22089.0},{"date":"2017-09-18","close":21704.0},{"date":"2017-09-19","close":21768.0},{"date":"2017-09-20","close":21448.0},{"date":"2017-09-21","close":21512.0},{"date":"2017-09-22","close":21833.0},{"date":"2017-09-25","close":21897.0},{"date":"2017-09-26","close":21768.0},{"date":"2017-09-27","close":21768.0},{"date":"2017-09-28","close":22249.0},{"date":"2017-09-29","close":23016.0},{"date":"2017-10-10","close":23240.0},{"date":"2017-10-11","close":23689.0},{"date":"2017-10-12","close":23240.0},{"date":"2017-10-13","close":24266.0},{"date":"2017-10-16","close":24361.0},{"date":"2017-10-17","close":23530.0},{"date":"2017-10-18","close":23178.0},{"date":"2017-10-19","close":23882.0},{"date":"2017-10-20","close":23657.0},{"date":"2017-10-23","close":23593.0},{"date":"2017-10-24","close":23625.0},{"date":"2017-10-25","close":23817.0},{"date":"2017-10-26","close":23817.0},{"date":"2017-10-27","close":23850.0},{"date":"2017-10-30","close":24201.0},{"date":"2017-10-31","close":24010.0},{"date":"2017-11-01","close":24010.0},{"date":"2017-11-02","close":24010.0},{"date":"2017-11-03","close":23786.0},{"date":"2017-11-06","close":23914.0},{"date":"2017-11-07","close":24266.0},{"date":"2017-11-08","close":24681.0},{"date":"2017-11-09","close":24777.0},{"date":"2017-11-10","close":24649.0},{"date":"2017-11-13","close":24938.0},{"date":"2017-11-14","close":25962.0},{"date":"2017-11-15","close":25995.0},{"date":"2017-11-16","close":25257.0},{"date":"2017-11-17","close":25418.0},{"date":"2017-11-20","close":25643.0},{"date":"2017-11-21","close":25033.0},{"date":"2017-11-22","close":25386.0},{"date":"2017-11-23","close":25609.0},{"date":"2017-11-24","close":25033.0},{"date":"2017-11-27","close":25450.0},{"date":"2017-11-28","close":24873.0},{"date":"2017-11-29","close":24938.0},{"date":"2017-11-30","close":24361.0},{"date":"2017-12-01","close":25418.0},{"date":"2017-12-04","close":25802.0},{"date":"2017-12-05","close":25482.0},{"date":"2017-12-06","close":24457.0},{"date":"2017-12-07","close":24201.0},{"date":"2017-12-08","close":24266.0},{"date":"2017-12-11","close":24905.0},{"date":"2017-12-12","close":24394.0},{"date":"2017-12-13","close":23945.0},{"date":"2017-12-14","close":23113.0},{"date":"2017-12-15","close":23657.0},{"date":"2017-12-18","close":23497.0},{"date":"2017-12-19","close":24329.0},{"date":"2017-12-20","close":24394.0},{"date":"2017-12-21","close":23850.0},{"date":"2017-12-22","close":24266.0},{"date":"2017-12-26","close":25194.0},{"date":"2017-12-27","close":25390.0},{"date":"2017-12-28","close":25357.0},{"date":"2018-01-02","close":24999.0},{"date":"2018-01-03","close":24771.0},{"date":"2018-01-04","close":24475.0},{"date":"2018-01-05","close":25293.0},{"date":"2018-01-08","close":24966.0},{"date":"2018-01-09","close":25129.0},{"date":"2018-01-10","close":25977.0},{"date":"2018-01-11","close":26565.0},{"date":"2018-01-12","close":27054.0},{"date":"2018-01-15","close":29340.0},{"date":"2018-01-16","close":29828.0},{"date":"2018-01-17","close":30025.0},{"date":"2018-01-18","close":30122.0},{"date":"2018-01-19","close":30482.0},{"date":"2018-01-22","close":31199.0},{"date":"2018-01-23","close":30678.0},{"date":"2018-01-24","close":30482.0},{"date":"2018-01-25","close":31069.0},{"date":"2018-01-26","close":31232.0},{"date":"2018-01-29","close":31232.0},{"date":"2018-01-30","close":30155.0},{"date":"2018-01-31","close":30122.0},{"date":"2018-02-01","close":30286.0},{"date":"2018-02-02","close":28883.0},{"date":"2018-02-05","close":27413.0},{"date":"2018-02-06","close":27936.0},{"date":"2018-02-07","close":28458.0},{"date":"2018-02-08","close":27641.0},{"date":"2018-02-09","close":26533.0},{"date":"2018-02-12","close":28490.0},{"date":"2018-02-13","close":27283.0},{"date":"2018-02-14","close":28033.0},{"date":"2018-02-19","close":28588.0},{"date":"2018-02-20","close":27609.0},{"date":"2018-02-21","close":28295.0},{"date":"2018-02-22","close":27022.0},{"date":"2018-02-23","close":27349.0},{"date":"2018-02-26","close":27413.0},{"date":"2018-02-27","close":26924.0},{"date":"2018-02-28","close":26304.0},{"date":"2018-03-02","close":27022.0},{"date":"2018-03-05","close":26337.0},{"date":"2018-03-06","close":27088.0},{"date":"2018-03-07","close":26892.0},{"date":"2018-03-08","close":26989.0},{"date":"2018-03-09","close":27511.0},{"date":"2018-03-12","close":27511.0},{"date":"2018-03-13","close":27153.0},{"date":"2018-03-14","close":26696.0},{"date":"2018-03-15","close":26434.0},{"date":"2018-03-16","close":26761.0},{"date":"2018-03-19","close":26500.0},{"date":"2018-03-20","close":26859.0},{"date":"2018-03-21","close":26663.0},{"date":"2018-03-22","close":26141.0},{"date":"2018-03-23","close":25684.0},{"date":"2018-03-26","close":26533.0},{"date":"2018-03-27","close":26434.0},{"date":"2018-03-28","close":26108.0},{"date":"2018-03-29","close":26467.0},{"date":"2018-03-30","close":26239.0},{"date":"2018-04-02","close":26369.0},{"date":"2018-04-03","close":26663.0},{"date":"2018-04-04","close":26369.0},{"date":"2018-04-05","close":26467.0},{"date":"2018-04-06","close":25782.0},{"date":"2018-04-09","close":25488.0},{"date":"2018-04-10","close":25097.0},{"date":"2018-04-11","close":25293.0},{"date":"2018-04-12","close":24639.0},{"date":"2018-04-13","close":23595.0},{"date":"2018-04-16","close":23465.0},{"date":"2018-04-17","close":23170.0},{"date":"2018-04-18","close":23399.0},{"date":"2018-04-19","close":24314.0},{"date":"2018-04-20","close":24868.0},{"date":"2018-04-23","close":24216.0},{"date":"2018-04-24","close":24704.0},{"date":"2018-04-25","close":23627.0},{"date":"2018-04-26","close":23465.0},{"date":"2018-04-27","close":23204.0},{"date":"2018-04-30","close":23139.0},{"date":"2018-05-02","close":23399.0},{"date":"2018-05-03","close":23073.0},{"date":"2018-05-04","close":22583.0},{"date":"2018-05-08","close":21507.0},{"date":"2018-05-09","close":22877.0},{"date":"2018-05-10","close":22583.0},{"date":"2018-05-11","close":23235.0},{"date":"2018-05-14","close":23073.0},{"date":"2018-05-15","close":23302.0},{"date":"2018-05-16","close":22942.0},{"date":"2018-05-17","close":23170.0},{"date":"2018-05-18","close":23432.0},{"date":"2018-05-21","close":23759.0},{"date":"2018-05-23","close":23562.0},{"date":"2018-05-24","close":23627.0},{"date":"2018-05-25","close":23366.0},{"date":"2018-05-28","close":22942.0},{"date":"2018-05-29","close":22355.0},{"date":"2018-05-30","close":22713.0},{"date":"2018-05-31","close":22094.0},{"date":"2018-06-01","close":22420.0},{"date":"2018-06-04","close":22028.0},{"date":"2018-06-05","close":22583.0},{"date":"2018-06-07","close":22910.0},{"date":"2018-06-08","close":22387.0},{"date":"2018-06-11","close":23954.0},{"date":"2018-06-12","close":23432.0},{"date":"2018-06-14","close":23204.0},{"date":"2018-06-15","close":23595.0},{"date":"2018-06-18","close":22551.0},{"date":"2018-06-19","close":22061.0},{"date":"2018-06-20","close":22713.0},{"date":"2018-06-21","close":22126.0},{"date":"2018-06-22","close":23106.0},{"date":"2018-06-25","close":23106.0},{"date":"2018-06-26","close":23139.0},{"date":"2018-06-27","close":22583.0},{"date":"2018-06-28","close":22387.0},{"date":"2018-06-29","close":22616.0},{"date":"2018-07-02","close":22453.0},{"date":"2018-07-03","close":23073.0},{"date":"2018-07-04","close":23040.0},{"date":"2018-07-05","close":23366.0},{"date":"2018-07-06","close":23759.0},{"date":"2018-07-09","close":23432.0},{"date":"2018-07-10","close":23235.0},{"date":"2018-07-11","close":22713.0},{"date":"2018-07-12","close":22779.0},{"date":"2018-07-13","close":22942.0},{"date":"2018-07-16","close":22779.0},{"date":"2018-07-17","close":22224.0},{"date":"2018-07-18","close":22192.0},{"date":"2018-07-19","close":22355.0},{"date":"2018-07-20","close":22551.0},{"date":"2018-07-23","close":22224.0},{"date":"2018-07-24","close":22844.0},{"date":"2018-07-25","close":22747.0},{"date":"2018-07-26","close":23562.0},{"date":"2018-07-27","close":23170.0},{"date":"2018-07-30","close":23040.0},{"date":"2018-07-31","close":22910.0},{"date":"2018-08-01","close":23204.0},{"date":"2018-08-02","close":22648.0},{"date":"2018-08-03","close":22681.0},{"date":"2018-08-06","close":22420.0},{"date":"2018-08-07","close":22779.0},{"date":"2018-08-08","close":22485.0},{"date":"2018-08-09","close":22322.0},{"date":"2018-08-10","close":21931.0},{"date":"2018-08-13","close":21865.0},{"date":"2018-08-14","close":22061.0},{"date":"2018-08-16","close":21931.0},{"date":"2018-08-17","close":22126.0},{"date":"2018-08-20","close":21931.0},{"date":"2018-08-21","close":22877.0},{"date":"2018-08-22","close":22420.0},{"date":"2018-08-23","close":22257.0},{"date":"2018-08-24","close":22028.0},{"date":"2018-08-27","close":22257.0},{"date":"2018-08-28","close":22061.0},{"date":"2018-08-29","close":21833.0},{"date":"2018-08-30","close":21865.0},{"date":"2018-08-31","close":21865.0},{"date":"2018-09-03","close":21963.0},{"date":"2018-09-04","close":21669.0},{"date":"2018-09-05","close":21310.0},{"date":"2018-09-06","close":21376.0},{"date":"2018-09-07","close":21636.0},{"date":"2018-09-10","close":21473.0},{"date":"2018-09-11","close":21408.0},{"date":"2018-09-12","close":21049.0},{"date":"2018-09-13","close":21180.0},{"date":"2018-09-14","close":21669.0},{"date":"2018-09-17","close":21473.0},{"date":"2018-09-18","close":21213.0},{"date":"2018-09-19","close":20853.0},{"date":"2018-09-20","close":20658.0},{"date":"2018-09-21","close":20331.0},{"date":"2018-09-27","close":20103.0},{"date":"2018-09-28","close":20397.0},{"date":"2018-10-01","close":20168.0},{"date":"2018-10-02","close":19678.0},{"date":"2018-10-04","close":18503.0},{"date":"2018-10-05","close":18112.0},{"date":"2018-10-08","close":17230.0},{"date":"2018-10-10","close":17720.0},{"date":"2018-10-11","close":18014.0},{"date":"2018-10-12","close":17883.0},{"date":"2018-10-15","close":17557.0},{"date":"2018-10-16","close":17720.0},{"date":"2018-10-17","close":17786.0},{"date":"2018-10-18","close":16938.0},{"date":"2018-10-19","close":16871.0},{"date":"2018-10-22","close":15926.0},{"date":"2018-10-23","close":15305.0},{"date":"2018-10-24","close":15599.0},{"date":"2018-10-25","close":15632.0},{"date":"2018-10-26","close":16252.0},{"date":"2018-10-29","close":15207.0},{"date":"2018-10-30","close":15044.0},{"date":"2018-10-31","close":13053.0},{"date":"2018-11-01","close":13119.0},{"date":"2018-11-02","close":13477.0},{"date":"2018-11-05","close":13184.0},{"date":"2018-11-06","close":13184.0},{"date":"2018-11-07","close":13119.0},{"date":"2018-11-08","close":12694.0},{"date":"2018-11-09","close":12628.0},{"date":"2018-11-12","close":12498.0},{"date":"2018-11-13","close":12498.0},{"date":"2018-11-14","close":12530.0},{"date":"2018-11-15","close":12368.0},{"date":"2018-11-16","close":12694.0},{"date":"2018-11-19","close":13184.0},{"date":"2018-11-20","close":12824.0},{"date":"2018-11-21","close":12530.0},{"date":"2018-11-22","close":12793.0},{"date":"2018-11-23","close":12759.0},{"date":"2018-11-26","close":13053.0},{"date":"2018-11-27","close":14000.0},{"date":"2018-11-28","close":13967.0},{"date":"2018-11-29","close":13771.0},{"date":"2018-11-30","close":13771.0},{"date":"2018-12-03","close":13935.0},{"date":"2018-12-04","close":14293.0},{"date":"2018-12-05","close":13869.0},{"date":"2018-12-06","close":13640.0},{"date":"2018-12-07","close":13640.0},{"date":"2018-12-10","close":13119.0},{"date":"2018-12-11","close":14587.0},{"date":"2018-12-12","close":16087.0},{"date":"2018-12-13","close":15761.0},{"date":"2018-12-14","close":15370.0},{"date":"2018-12-17","close":14947.0},{"date":"2018-12-18","close":15566.0},{"date":"2018-12-19","close":16056.0},{"date":"2018-12-20","close":16154.0},{"date":"2018-12-21","close":16938.0},{"date":"2018-12-24","close":16382.0},{"date":"2018-12-26","close":16056.0},{"date":"2018-12-27","close":16593.0},{"date":"2018-12-28","close":16560.0},{"date":"2019-01-02","close":16325.0},{"date":"2019-01-03","close":15754.0},{"date":"2019-01-04","close":16022.0},{"date":"2019-01-07","close":15956.0},{"date":"2019-01-08","close":15383.0},{"date":"2019-01-09","close":15720.0},{"date":"2019-01-10","close":15887.0},{"date":"2019-01-11","close":15686.0},{"date":"2019-01-14","close":15317.0},{"date":"2019-01-15","close":17030.0},{"date":"2019-01-16","close":16828.0},{"date":"2019-01-17","close":16158.0},{"date":"2019-01-18","close":16291.0},{"date":"2019-01-21","close":16158.0},{"date":"2019-01-22","close":15855.0},{"date":"2019-01-23","close":15956.0},{"date":"2019-01-24","close":15821.0},{"date":"2019-01-25","close":15821.0},{"date":"2019-01-28","close":15519.0},{"date":"2019-01-29","close":15418.0},{"date":"2019-01-30","close":15383.0},{"date":"2019-01-31","close":15250.0},{"date":"2019-02-01","close":14880.0},{"date":"2019-02-07","close":15485.0},{"date":"2019-02-08","close":15351.0},{"date":"2019-02-11","close":14847.0},{"date":"2019-02-12","close":14478.0},{"date":"2019-02-13","close":15250.0},{"date":"2019-02-14","close":15754.0},{"date":"2019-02-15","close":16089.0},{"date":"2019-02-18","close":17097.0},{"date":"2019-02-19","close":16392.0},{"date":"2019-02-20","close":16492.0},{"date":"2019-02-21","close":16224.0},{"date":"2019-02-22","close":16056.0},{"date":"2019-02-25","close":16258.0},{"date":"2019-02-26","close":16359.0},{"date":"2019-02-27","close":16158.0},{"date":"2019-02-28","close":16224.0},{"date":"2019-03-04","close":16359.0},{"date":"2019-03-05","close":16392.0},{"date":"2019-03-06","close":16190.0},{"date":"2019-03-07","close":15653.0},{"date":"2019-03-08","close":15383.0},{"date":"2019-03-11","close":15485.0},{"date":"2019-03-12","close":15720.0},{"date":"2019-03-13","close":15821.0},{"date":"2019-03-14","close":15787.0},{"date":"2019-03-15","close":15787.0},{"date":"2019-03-18","close":15821.0},{"date":"2019-03-19","close":15988.0},{"date":"2019-03-20","close":15519.0},{"date":"2019-03-21","close":15284.0},{"date":"2019-03-22","close":14913.0},{"date":"2019-03-25","close":14645.0},{"date":"2019-03-26","close":14511.0},{"date":"2019-03-27","close":15082.0},{"date":"2019-03-28","close":15115.0},{"date":"2019-03-29","close":15383.0},{"date":"2019-04-01","close":15855.0},{"date":"2019-04-02","close":16728.0},{"date":"2019-04-03","close":16426.0},{"date":"2019-04-04","close":16593.0},{"date":"2019-04-05","close":16258.0},{"date":"2019-04-08","close":16022.0},{"date":"2019-04-09","close":16224.0},{"date":"2019-04-10","close":16359.0},{"date":"2019-04-11","close":16359.0},{"date":"2019-04-12","close":16325.0},{"date":"2019-04-15","close":16661.0},{"date":"2019-04-16","close":16560.0},{"date":"2019-04-17","close":16325.0},{"date":"2019-04-18","close":15922.0},{"date":"2019-04-19","close":16258.0},{"date":"2019-04-22","close":16560.0},{"date":"2019-04-23","close":16863.0},{"date":"2019-04-24","close":18072.0},{"date":"2019-04-25","close":17467.0},{"date":"2019-04-26","close":17668.0},{"date":"2019-04-29","close":17668.0},{"date":"2019-04-30","close":17870.0},{"date":"2019-05-02","close":18307.0},{"date":"2019-05-03","close":18341.0},{"date":"2019-05-07","close":17736.0},{"date":"2019-05-08","close":18139.0},{"date":"2019-05-09","close":17668.0},{"date":"2019-05-10","close":17467.0},{"date":"2019-05-13","close":17266.0},{"date":"2019-05-14","close":17501.0},{"date":"2019-05-15","close":17736.0},{"date":"2019-05-16","close":17736.0},{"date":"2019-05-17","close":16896.0},{"date":"2019-05-20","close":17064.0},{"date":"2019-05-21","close":18441.0},{"date":"2019-05-22","close":17870.0},{"date":"2019-05-23","close":17702.0},{"date":"2019-05-24","close":17568.0},{"date":"2019-05-27","close":17736.0},{"date":"2019-05-28","close":17870.0},{"date":"2019-05-29","close":17433.0},{"date":"2019-05-30","close":17870.0},{"date":"2019-05-31","close":18777.0},{"date":"2019-06-03","close":18408.0},{"date":"2019-06-04","close":18341.0},{"date":"2019-06-05","close":18307.0},{"date":"2019-06-07","close":18240.0},{"date":"2019-06-10","close":18508.0},{"date":"2019-06-11","close":18374.0},{"date":"2019-06-12","close":18172.0},{"date":"2019-06-13","close":18676.0},{"date":"2019-06-14","close":18845.0},{"date":"2019-06-17","close":18811.0},{"date":"2019-06-18","close":18542.0},{"date":"2019-06-19","close":17803.0},{"date":"2019-06-20","close":18038.0},{"date":"2019-06-21","close":17568.0},{"date":"2019-06-24","close":17131.0},{"date":"2019-06-25","close":17131.0},{"date":"2019-06-26","close":16930.0},{"date":"2019-06-27","close":16794.0},{"date":"2019-06-28","close":17198.0},{"date":"2019-07-01","close":16930.0},{"date":"2019-07-02","close":16325.0},{"date":"2019-07-03","close":15720.0},{"date":"2019-07-04","close":15855.0},{"date":"2019-07-05","close":15485.0},{"date":"2019-07-08","close":15383.0},{"date":"2019-07-09","close":15418.0},{"date":"2019-07-10","close":15653.0},{"date":"2019-07-11","close":15686.0},{"date":"2019-07-12","close":15619.0},{"date":"2019-07-15","close":15183.0},{"date":"2019-07-16","close":14813.0},{"date":"2019-07-17","close":14545.0},{"date":"2019-07-18","close":15015.0},{"date":"2019-07-19","close":15149.0},{"date":"2019-07-22","close":15250.0},{"date":"2019-07-23","close":15082.0},{"date":"2019-07-24","close":14981.0},{"date":"2019-07-25","close":14948.0},{"date":"2019-07-26","close":15250.0},{"date":"2019-07-29","close":14780.0},{"date":"2019-07-30","close":15049.0},{"date":"2019-07-31","close":15115.0},{"date":"2019-08-01","close":15250.0},{"date":"2019-08-02","close":15418.0},{"date":"2019-08-05","close":14376.0},{"date":"2019-08-06","close":13435.0},{"date":"2019-08-07","close":14578.0},{"date":"2019-08-08","close":15049.0},{"date":"2019-08-09","close":15115.0},{"date":"2019-08-12","close":15115.0},{"date":"2019-08-13","close":15418.0},{"date":"2019-08-14","close":15284.0},{"date":"2019-08-16","close":15115.0},{"date":"2019-08-19","close":14948.0},{"date":"2019-08-20","close":15452.0},{"date":"2019-08-21","close":15485.0},{"date":"2019-08-22","close":15887.0},{"date":"2019-08-23","close":15855.0},{"date":"2019-08-26","close":15317.0},{"date":"2019-08-27","close":15553.0},{"date":"2019-08-28","close":15452.0},{"date":"2019-08-29","close":15720.0},{"date":"2019-08-30","close":15720.0},{"date":"2019-09-02","close":16190.0},{"date":"2019-09-03","close":16258.0},{"date":"2019-09-04","close":16526.0},{"date":"2019-09-05","close":17232.0},{"date":"2019-09-06","close":16526.0},{"date":"2019-09-09","close":16593.0},{"date":"2019-09-10","close":16794.0},{"date":"2019-09-11","close":17131.0},{"date":"2019-09-16","close":17165.0},{"date":"2019-09-17","close":17165.0},{"date":"2019-09-18","close":16762.0},{"date":"2019-09-19","close":16828.0},{"date":"2019-09-20","close":16794.0},{"date":"2019-09-23","close":16593.0},{"date":"2019-09-24","close":16828.0},{"date":"2019-09-25","close":16794.0},{"date":"2019-09-26","close":16930.0},{"date":"2019-09-27","close":16930.0},{"date":"2019-09-30","close":17030.0},{"date":"2019-10-01","close":17266.0},{"date":"2019-10-02","close":17433.0},{"date":"2019-10-04","close":17367.0},{"date":"2019-10-07","close":17298.0},{"date":"2019-10-08","close":17332.0},{"date":"2019-10-10","close":17030.0},{"date":"2019-10-11","close":17030.0},{"date":"2019-10-14","close":17433.0},{"date":"2019-10-15","close":17937.0},{"date":"2019-10-16","close":18106.0},{"date":"2019-10-17","close":17803.0},{"date":"2019-10-18","close":17332.0},{"date":"2019-10-21","close":17298.0},{"date":"2019-10-22","close":18273.0},{"date":"2019-10-23","close":17904.0},{"date":"2019-10-24","close":17870.0},{"date":"2019-10-25","close":17971.0},{"date":"2019-10-28","close":17602.0},{"date":"2019-10-29","close":17668.0},{"date":"2019-10-30","close":17400.0},{"date":"2019-10-31","close":17433.0},{"date":"2019-11-01","close":17937.0},{"date":"2019-11-04","close":19113.0},{"date":"2019-11-05","close":18676.0},{"date":"2019-11-06","close":18676.0},{"date":"2019-11-07","close":18341.0},{"date":"2019-11-08","close":18206.0},{"date":"2019-11-11","close":18072.0},{"date":"2019-11-12","close":18005.0},{"date":"2019-11-13","close":18038.0},{"date":"2019-11-14","close":17702.0},{"date":"2019-11-15","close":17467.0},{"date":"2019-11-18","close":17736.0},{"date":"2019-11-19","close":18038.0},{"date":"2019-11-20","close":17769.0},{"date":"2019-11-21","close":17467.0},{"date":"2019-11-22","close":17298.0},{"date":"2019-11-25","close":17400.0},{"date":"2019-11-26","close":17367.0},{"date":"2019-11-27","close":17232.0},{"date":"2019-11-28","close":17467.0},{"date":"2019-11-29","close":17702.0},{"date":"2019-12-02","close":17534.0},{"date":"2019-12-03","close":17232.0},{"date":"2019-12-04","close":17064.0},{"date":"2019-12-05","close":16863.0},{"date":"2019-12-06","close":16996.0},{"date":"2019-12-09","close":17131.0},{"date":"2019-12-10","close":17298.0},{"date":"2019-12-11","close":18206.0},{"date":"2019-12-12","close":18038.0},{"date":"2019-12-13","close":17803.0},{"date":"2019-12-16","close":17635.0},{"date":"2019-12-17","close":17635.0},{"date":"2019-12-18","close":17467.0},{"date":"2019-12-19","close":17501.0},{"date":"2019-12-20","close":17635.0},{"date":"2019-12-23","close":17602.0},{"date":"2019-12-24","close":17433.0},{"date":"2019-12-26","close":17568.0},{"date":"2019-12-27","close":17879.0},{"date":"2019-12-30","close":18293.0},{"date":"2020-01-02","close":17948.0},{"date":"2020-01-03","close":17948.0},{"date":"2020-01-06","close":17879.0},{"date":"2020-01-07","close":17637.0},{"date":"2020-01-08","close":17120.0},{"date":"2020-01-09","close":17188.0},{"date":"2020-01-10","close":17085.0},{"date":"2020-01-13","close":17499.0},{"date":"2020-01-14","close":18086.0},{"date":"2020-01-15","close":18569.0},{"date":"2020-01-16","close":18604.0},{"date":"2020-01-17","close":19191.0},{"date":"2020-01-20","close":19398.0},{"date":"2020-01-21","close":19328.0},{"date":"2020-01-22","close":19639.0},{"date":"2020-01-23","close":19501.0},{"date":"2020-01-28","close":19087.0},{"date":"2020-01-29","close":19087.0},{"date":"2020-01-30","close":18983.0},{"date":"2020-01-31","close":18638.0},{"date":"2020-02-03","close":18845.0},{"date":"2020-02-04","close":19052.0},{"date":"2020-02-05","close":18604.0},{"date":"2020-02-06","close":18604.0},{"date":"2020-02-07","close":18535.0},{"date":"2020-02-10","close":19121.0},{"date":"2020-02-11","close":18983.0},{"date":"2020-02-12","close":19087.0},{"date":"2020-02-13","close":19501.0},{"date":"2020-02-14","close":19398.0},{"date":"2020-02-17","close":19121.0},{"date":"2020-02-18","close":18983.0},{"date":"2020-02-19","close":18845.0},{"date":"2020-02-20","close":18776.0},{"date":"2020-02-21","close":18258.0},{"date":"2020-02-24","close":17637.0},{"date":"2020-02-25","close":18258.0},{"date":"2020-02-26","close":18155.0},{"date":"2020-02-27","close":17568.0},{"date":"2020-02-28","close":16844.0},{"date":"2020-03-02","close":16878.0},{"date":"2020-03-03","close":17154.0},{"date":"2020-03-04","close":17361.0},{"date":"2020-03-05","close":17361.0},{"date":"2020-03-06","close":17465.0},{"date":"2020-03-09","close":16706.0},{"date":"2020-03-10","close":16567.0},{"date":"2020-03-11","close":16567.0},{"date":"2020-03-12","close":15462.0},{"date":"2020-03-13","close":14841.0},{"date":"2020-03-16","close":14703.0},{"date":"2020-03-17","close":15393.0},{"date":"2020-03-18","close":14806.0},{"date":"2020-03-19","close":12356.0},{"date":"2020-03-20","close":12218.0},{"date":"2020-03-23","close":11872.0},{"date":"2020-03-24","close":12425.0},{"date":"2020-03-25","close":13495.0},{"date":"2020-03-26","close":14496.0},{"date":"2020-03-27","close":14427.0},{"date":"2020-03-30","close":14738.0},{"date":"2020-03-31","close":15186.0},{"date":"2020-04-01","close":15359.0},{"date":"2020-04-02","close":15566.0},{"date":"2020-04-03","close":15393.0},{"date":"2020-04-06","close":15359.0},{"date":"2020-04-07","close":15532.0},{"date":"2020-04-08","close":15566.0},{"date":"2020-04-09","close":15497.0},{"date":"2020-04-10","close":15566.0},{"date":"2020-04-13","close":15290.0},{"date":"2020-04-14","close":15497.0},{"date":"2020-04-16","close":15877.0},{"date":"2020-04-17","close":15877.0},{"date":"2020-04-20","close":16084.0},{"date":"2020-04-21","close":15911.0},{"date":"2020-04-22","close":15635.0},{"date":"2020-04-23","close":15601.0},{"date":"2020-04-24","close":15601.0},{"date":"2020-04-27","close":16222.0},{"date":"2020-04-28","close":16014.0},{"date":"2020-04-29","close":16014.0},{"date":"2020-05-04","close":16049.0},{"date":"2020-05-06","close":15911.0},{"date":"2020-05-07","close":16084.0},{"date":"2020-05-08","close":17154.0},{"date":"2020-05-11","close":17844.0},{"date":"2020-05-12","close":17948.0},{"date":"2020-05-13","close":18052.0},{"date":"2020-05-14","close":18155.0},{"date":"2020-05-15","close":18224.0},{"date":"2020-05-18","close":17913.0},{"date":"2020-05-19","close":17844.0},{"date":"2020-05-20","close":17603.0},{"date":"2020-05-21","close":17637.0},{"date":"2020-05-22","close":17326.0},{"date":"2020-05-25","close":17120.0},{"date":"2020-05-26","close":17257.0},{"date":"2020-05-27","close":16809.0},{"date":"2020-05-28","close":16498.0},{"date":"2020-05-29","close":16395.0},{"date":"2020-06-01","close":16395.0},{"date":"2020-06-02","close":16844.0},{"date":"2020-06-03","close":16946.0},{"date":"2020-06-04","close":17050.0},{"date":"2020-06-05","close":17326.0},{"date":"2020-06-08","close":16981.0},{"date":"2020-06-09","close":16636.0},{"date":"2020-06-10","close":16533.0},{"date":"2020-06-11","close":16567.0},{"date":"2020-06-12","close":15911.0},{"date":"2020-06-15","close":16119.0},{"date":"2020-06-16","close":16636.0},{"date":"2020-06-17","close":17257.0},{"date":"2020-06-18","close":17533.0},{"date":"2020-06-19","close":17154.0},{"date":"2020-06-22","close":16774.0},{"date":"2020-06-23","close":16464.0},{"date":"2020-06-24","close":16706.0},{"date":"2020-06-25","close":16257.0},{"date":"2020-06-26","close":16533.0},{"date":"2020-06-29","close":16567.0},{"date":"2020-06-30","close":16257.0},{"date":"2020-07-01","close":16257.0},{"date":"2020-07-02","close":15911.0},{"date":"2020-07-03","close":16636.0},{"date":"2020-07-06","close":16291.0},{"date":"2020-07-07","close":15911.0},{"date":"2020-07-08","close":16084.0},{"date":"2020-07-09","close":16498.0},{"date":"2020-07-10","close":16084.0},{"date":"2020-07-13","close":15911.0},{"date":"2020-07-14","close":15911.0},{"date":"2020-07-15","close":16014.0},{"date":"2020-07-16","close":15946.0},{"date":"2020-07-17","close":15946.0},{"date":"2020-07-20","close":15877.0},{"date":"2020-07-21","close":15946.0},{"date":"2020-07-22","close":15601.0},{"date":"2020-07-23","close":15566.0},{"date":"2020-07-24","close":15497.0},{"date":"2020-07-27","close":15566.0},{"date":"2020-07-28","close":15808.0},{"date":"2020-07-29","close":15670.0},{"date":"2020-07-30","close":15635.0},{"date":"2020-07-31","close":15497.0},{"date":"2020-08-03","close":15255.0},{"date":"2020-08-04","close":15325.0},{"date":"2020-08-05","close":15359.0},{"date":"2020-08-06","close":15359.0},{"date":"2020-08-07","close":15083.0},{"date":"2020-08-10","close":15359.0},{"date":"2020-08-11","close":15428.0},{"date":"2020-08-12","close":15704.0},{"date":"2020-08-13","close":15532.0},{"date":"2020-08-14","close":15152.0},{"date":"2020-08-18","close":14324.0},{"date":"2020-08-19","close":14220.0},{"date":"2020-08-20","close":13806.0},{"date":"2020-08-21","close":13875.0},{"date":"2020-08-24","close":14324.0},{"date":"2020-08-25","close":14875.0},{"date":"2020-08-26","close":14875.0},{"date":"2020-08-27","close":14358.0},{"date":"2020-08-28","close":14047.0},{"date":"2020-08-31","close":14047.0},{"date":"2020-09-01","close":14220.0},{"date":"2020-09-02","close":14565.0},{"date":"2020-09-03","close":14911.0},{"date":"2020-09-04","close":15462.0},{"date":"2020-09-07","close":15462.0},{"date":"2020-09-08","close":15670.0},{"date":"2020-09-09","close":15877.0},{"date":"2020-09-10","close":16464.0},{"date":"2020-09-11","close":16395.0},{"date":"2020-09-14","close":16429.0},{"date":"2020-09-15","close":16257.0},{"date":"2020-09-16","close":16049.0},{"date":"2020-09-17","close":15601.0},{"date":"2020-09-18","close":15877.0},{"date":"2020-09-21","close":15532.0},{"date":"2020-09-22","close":15186.0},{"date":"2020-09-23","close":15083.0},{"date":"2020-09-24","close":15083.0},{"date":"2020-09-25","close":15083.0},{"date":"2020-09-28","close":15290.0},{"date":"2020-09-29","close":14979.0},{"date":"2020-10-05","close":15497.0},{"date":"2020-10-06","close":15359.0},{"date":"2020-10-07","close":15152.0},{"date":"2020-10-08","close":15152.0},{"date":"2020-10-12","close":15566.0},{"date":"2020-10-13","close":15393.0},{"date":"2020-10-14","close":15255.0},{"date":"2020-10-15","close":15186.0},{"date":"2020-10-16","close":14945.0},{"date":"2020-10-19","close":14945.0},{"date":"2020-10-20","close":14979.0},{"date":"2020-10-21","close":14945.0},{"date":"2020-10-22","close":14669.0},{"date":"2020-10-23","close":14634.0},{"date":"2020-10-26","close":14289.0},{"date":"2020-10-27","close":14047.0},{"date":"2020-10-28","close":14254.0},{"date":"2020-10-29","close":14289.0},{"date":"2020-10-30","close":13943.0},{"date":"2020-11-02","close":14082.0},{"date":"2020-11-03","close":14220.0},{"date":"2020-11-04","close":14186.0},{"date":"2020-11-05","close":14254.0},{"date":"2020-11-06","close":14151.0},{"date":"2020-11-09","close":14047.0},{"date":"2020-11-10","close":14599.0},{"date":"2020-11-11","close":14634.0},{"date":"2020-11-12","close":14634.0},{"date":"2020-11-13","close":14806.0},{"date":"2020-11-16","close":14875.0},{"date":"2020-11-17","close":14806.0},{"date":"2020-11-18","close":14875.0},{"date":"2020-11-19","close":14875.0},{"date":"2020-11-20","close":14945.0},{"date":"2020-11-23","close":14841.0},{"date":"2020-11-24","close":15083.0},{"date":"2020-11-25","close":14841.0},{"date":"2020-11-26","close":14806.0},{"date":"2020-11-27","close":14841.0},{"date":"2020-11-30","close":14875.0},{"date":"2020-12-01","close":14911.0},{"date":"2020-12-02","close":14911.0},{"date":"2020-12-03","close":14841.0},{"date":"2020-12-04","close":14875.0},{"date":"2020-12-07","close":14911.0},{"date":"2020-12-08","close":14841.0},{"date":"2020-12-09","close":14979.0},{"date":"2020-12-10","close":14911.0},{"date":"2020-12-11","close":14911.0},{"date":"2020-12-14","close":14875.0},{"date":"2020-12-15","close":14841.0},{"date":"2020-12-16","close":14911.0},{"date":"2020-12-17","close":15117.0},{"date":"2020-12-18","close":15117.0},{"date":"2020-12-21","close":15255.0},{"date":"2020-12-22","close":15117.0},{"date":"2020-12-23","close":15083.0},{"date":"2020-12-24","close":15117.0},{"date":"2020-12-28","close":15152.0},{"date":"2020-12-29","close":15117.0},{"date":"2020-12-30","close":15152.0},{"date":"2021-01-04","close":14869.0},{"date":"2021-01-05","close":14833.0},{"date":"2021-01-06","close":14762.0},{"date":"2021-01-07","close":14904.0},{"date":"2021-01-08","close":14655.0},{"date":"2021-01-11","close":14443.0},{"date":"2021-01-12","close":14300.0},{"date":"2021-01-13","close":14371.0},{"date":"2021-01-14","close":14585.0},{"date":"2021-01-15","close":14478.0},{"date":"2021-01-18","close":14478.0},{"date":"2021-01-19","close":14478.0},{"date":"2021-01-20","close":14478.0},{"date":"2021-01-21","close":14904.0},{"date":"2021-01-22","close":15010.0},{"date":"2021-01-25","close":14975.0},{"date":"2021-01-26","close":15117.0},{"date":"2021-01-27","close":14762.0},{"date":"2021-01-28","close":14549.0},{"date":"2021-01-29","close":14230.0},{"date":"2021-02-01","close":14371.0},{"date":"2021-02-02","close":14336.0},{"date":"2021-02-03","close":14300.0},{"date":"2021-02-04","close":14230.0},{"date":"2021-02-05","close":14123.0},{"date":"2021-02-08","close":14407.0},{"date":"2021-02-09","close":14407.0},{"date":"2021-02-10","close":14514.0},{"date":"2021-02-15","close":14655.0},{"date":"2021-02-16","close":14726.0},{"date":"2021-02-17","close":14691.0},{"date":"2021-02-18","close":14762.0},{"date":"2021-02-19","close":14762.0},{"date":"2021-02-22","close":15046.0},{"date":"2021-02-23","close":15046.0},{"date":"2021-02-24","close":14478.0},{"date":"2021-02-25","close":14691.0},{"date":"2021-02-26","close":14514.0},{"date":"2021-03-02","close":14514.0},{"date":"2021-03-03","close":14833.0},{"date":"2021-03-04","close":14904.0},{"date":"2021-03-05","close":14975.0},{"date":"2021-03-08","close":14975.0},{"date":"2021-03-09","close":14940.0},{"date":"2021-03-10","close":14797.0},{"date":"2021-03-11","close":14833.0},{"date":"2021-03-12","close":14762.0},{"date":"2021-03-15","close":14869.0},{"date":"2021-03-16","close":15117.0},{"date":"2021-03-17","close":15294.0},{"date":"2021-03-18","close":15720.0},{"date":"2021-03-19","close":15791.0},{"date":"2021-03-22","close":15862.0},{"date":"2021-03-23","close":15791.0},{"date":"2021-03-24","close":15897.0},{"date":"2021-03-25","close":16004.0},{"date":"2021-03-26","close":16572.0},{"date":"2021-03-29","close":16430.0},{"date":"2021-03-30","close":16111.0},{"date":"2021-03-31","close":15933.0},{"date":"2021-04-01","close":16323.0},{"date":"2021-04-02","close":16820.0},{"date":"2021-04-05","close":16785.0},{"date":"2021-04-06","close":16536.0},{"date":"2021-04-07","close":16323.0},{"date":"2021-04-08","close":16288.0},{"date":"2021-04-09","close":16430.0},{"date":"2021-04-12","close":16288.0},{"date":"2021-04-13","close":16962.0},{"date":"2021-04-14","close":16962.0},{"date":"2021-04-15","close":17033.0},{"date":"2021-04-16","close":17068.0},{"date":"2021-04-19","close":17139.0},{"date":"2021-04-20","close":16891.0},{"date":"2021-04-21","close":16785.0},{"date":"2021-04-22","close":16856.0},{"date":"2021-04-23","close":16643.0},{"date":"2021-04-26","close":16891.0},{"date":"2021-04-27","close":16927.0},{"date":"2021-04-28","close":16643.0},{"date":"2021-04-29","close":17601.0},{"date":"2021-04-30","close":17282.0},{"date":"2021-05-03","close":17033.0},{"date":"2021-05-04","close":16962.0},{"date":"2021-05-06","close":17246.0},{"date":"2021-05-07","close":17246.0},{"date":"2021-05-10","close":16962.0},{"date":"2021-05-11","close":16643.0},{"date":"2021-05-12","close":16678.0},{"date":"2021-05-13","close":16466.0},{"date":"2021-05-14","close":16217.0},{"date":"2021-05-17","close":16323.0},{"date":"2021-05-18","close":16395.0},{"date":"2021-05-20","close":16466.0},{"date":"2021-05-21","close":16536.0},{"date":"2021-05-24","close":16288.0},{"date":"2021-05-25","close":16785.0},{"date":"2021-05-26","close":17707.0},{"date":"2021-05-27","close":17743.0},{"date":"2021-05-28","close":17707.0},{"date":"2021-05-31","close":17920.0},{"date":"2021-06-01","close":18310.0},{"date":"2021-06-02","close":18559.0},{"date":"2021-06-03","close":18417.0},{"date":"2021-06-04","close":18488.0},{"date":"2021-06-07","close":18453.0},{"date":"2021-06-08","close":18310.0},{"date":"2021-06-09","close":18310.0},{"date":"2021-06-10","close":19163.0},{"date":"2021-06-11","close":19163.0},{"date":"2021-06-14","close":19446.0},{"date":"2021-06-15","close":19766.0},{"date":"2021-06-16","close":19588.0},{"date":"2021-06-17","close":19766.0},{"date":"2021-06-18","close":20440.0},{"date":"2021-06-21","close":19730.0},{"date":"2021-06-22","close":19375.0},{"date":"2021-06-23","close":19127.0},{"date":"2021-06-24","close":18701.0},{"date":"2021-06-25","close":18382.0},{"date":"2021-06-28","close":17956.0},{"date":"2021-06-29","close":18062.0},{"date":"2021-06-30","close":19446.0},{"date":"2021-07-01","close":19269.0},{"date":"2021-07-02","close":18772.0},{"date":"2021-07-05","close":18879.0},{"date":"2021-07-06","close":18737.0},{"date":"2021-07-07","close":18630.0},{"date":"2021-07-08","close":18204.0},{"date":"2021-07-09","close":18275.0},{"date":"2021-07-12","close":18594.0},{"date":"2021-07-13","close":18879.0},{"date":"2021-07-14","close":19588.0},{"date":"2021-07-15","close":19233.0},{"date":"2021-07-16","close":19518.0},{"date":"2021-07-19","close":19340.0},{"date":"2021-07-20","close":18665.0},{"date":"2021-07-21","close":18630.0},{"date":"2021-07-22","close":19659.0},{"date":"2021-07-23","close":19730.0},{"date":"2021-07-26","close":19801.0},{"date":"2021-07-27","close":20653.0},{"date":"2021-07-28","close":20014.0},{"date":"2021-07-29","close":21327.0},{"date":"2021-07-30","close":21256.0},{"date":"2021-08-02","close":21043.0},{"date":"2021-08-03","close":21185.0},{"date":"2021-08-04","close":20760.0},{"date":"2021-08-05","close":20760.0},{"date":"2021-08-06","close":20050.0},{"date":"2021-08-09","close":20085.0},{"date":"2021-08-10","close":19659.0},{"date":"2021-08-11","close":19695.0},{"date":"2021-08-12","close":19766.0},{"date":"2021-08-13","close":19304.0},{"date":"2021-08-17","close":19020.0},{"date":"2021-08-18","close":19943.0},{"date":"2021-08-19","close":19411.0},{"date":"2021-08-20","close":18665.0},{"date":"2021-08-23","close":19127.0},{"date":"2021-08-24","close":19304.0},{"date":"2021-08-25","close":19269.0},{"date":"2021-08-26","close":19411.0},{"date":"2021-08-27","close":19481.0},{"date":"2021-08-30","close":20050.0},{"date":"2021-08-31","close":20546.0},{"date":"2021-09-01","close":20689.0},{"date":"2021-09-02","close":21185.0},{"date":"2021-09-03","close":21221.0},{"date":"2021-09-06","close":20724.0},{"date":"2021-09-07","close":20298.0},{"date":"2021-09-08","close":20795.0},{"date":"2021-09-09","close":20156.0},{"date":"2021-09-10","close":20227.0},{"date":"2021-09-13","close":20050.0},{"date":"2021-09-14","close":20014.0},{"date":"2021-09-15","close":20262.0},{"date":"2021-09-16","close":20724.0},{"date":"2021-09-17","close":20405.0},{"date":"2021-09-23","close":19836.0},{"date":"2021-09-24","close":19872.0},{"date":"2021-09-27","close":19872.0},{"date":"2021-09-28","close":19872.0},{"date":"2021-09-29","close":19908.0},{"date":"2021-09-30","close":19872.0},{"date":"2021-10-01","close":19872.0},{"date":"2021-10-05","close":19943.0},{"date":"2021-10-06","close":20050.0},{"date":"2021-10-07","close":20617.0},{"date":"2021-10-08","close":20191.0},{"date":"2021-10-12","close":20014.0},{"date":"2021-10-13","close":19943.0},{"date":"2021-10-14","close":20901.0},{"date":"2021-10-15","close":20972.0},{"date":"2021-10-18","close":20901.0},{"date":"2021-10-19","close":21079.0},{"date":"2021-10-20","close":22853.0},{"date":"2021-10-21","close":23066.0},{"date":"2021-10-22","close":22640.0},{"date":"2021-10-25","close":22604.0},{"date":"2021-10-26","close":22001.0},{"date":"2021-10-27","close":21966.0},{"date":"2021-10-28","close":21433.0},{"date":"2021-10-29","close":20937.0},{"date":"2021-11-01","close":21150.0},{"date":"2021-11-02","close":21576.0},{"date":"2021-11-03","close":21292.0},{"date":"2021-11-04","close":21256.0},{"date":"2021-11-05","close":21114.0},{"date":"2021-11-08","close":20866.0},{"date":"2021-11-09","close":20369.0},{"date":"2021-11-10","close":19730.0},{"date":"2021-11-11","close":19836.0},{"date":"2021-11-12","close":20085.0},{"date":"2021-11-15","close":20014.0},{"date":"2021-11-16","close":20191.0},{"date":"2021-11-17","close":19872.0},{"date":"2021-11-18","close":19836.0},{"date":"2021-11-19","close":19801.0},{"date":"2021-11-22","close":19375.0},{"date":"2021-11-23","close":18879.0},{"date":"2021-11-24","close":19340.0},{"date":"2021-11-25","close":19198.0},{"date":"2021-11-26","close":18701.0},{"date":"2021-11-29","close":18346.0},{"date":"2021-11-30","close":17743.0},{"date":"2021-12-01","close":18204.0},{"date":"2021-12-02","close":18488.0},{"date":"2021-12-03","close":19163.0},{"date":"2021-12-06","close":19233.0},{"date":"2021-12-07","close":19553.0},{"date":"2021-12-08","close":19411.0},{"date":"2021-12-09","close":19446.0},{"date":"2021-12-10","close":19340.0},{"date":"2021-12-13","close":19375.0},{"date":"2021-12-14","close":19518.0},{"date":"2021-12-15","close":19659.0},{"date":"2021-12-16","close":19695.0},{"date":"2021-12-17","close":19588.0},{"date":"2021-12-20","close":19269.0},{"date":"2021-12-21","close":19340.0},{"date":"2021-12-22","close":19091.0},{"date":"2021-12-23","close":19091.0},{"date":"2021-12-24","close":19375.0},{"date":"2021-12-27","close":19659.0},{"date":"2021-12-28","close":19518.0},{"date":"2021-12-29","close":19626.0},{"date":"2021-12-30","close":19807.0},{"date":"2022-01-03","close":20891.0},{"date":"2022-01-04","close":20927.0},{"date":"2022-01-05","close":20746.0},{"date":"2022-01-06","close":20060.0},{"date":"2022-01-07","close":20277.0},{"date":"2022-01-10","close":20530.0},{"date":"2022-01-11","close":19807.0},{"date":"2022-01-12","close":19915.0},{"date":"2022-01-13","close":19554.0},{"date":"2022-01-14","close":19445.0},{"date":"2022-01-17","close":19590.0},{"date":"2022-01-18","close":19698.0},{"date":"2022-01-19","close":19698.0},{"date":"2022-01-20","close":19951.0},{"date":"2022-01-21","close":20602.0},{"date":"2022-01-24","close":20168.0},{"date":"2022-01-25","close":19734.0},{"date":"2022-01-26","close":19445.0},{"date":"2022-01-27","close":18939.0},{"date":"2022-01-28","close":19445.0},{"date":"2022-02-03","close":19554.0},{"date":"2022-02-04","close":20132.0},{"date":"2022-02-07","close":20385.0},{"date":"2022-02-08","close":20349.0},{"date":"2022-02-09","close":20421.0},{"date":"2022-02-10","close":20096.0},{"date":"2022-02-11","close":20168.0},{"date":"2022-02-14","close":21289.0},{"date":"2022-02-15","close":22301.0},{"date":"2022-02-16","close":22915.0},{"date":"2022-02-17","close":22879.0},{"date":"2022-02-18","close":22518.0},{"date":"2022-02-21","close":22807.0},{"date":"2022-02-22","close":22120.0},{"date":"2022-02-23","close":22012.0},{"date":"2022-02-24","close":21506.0},{"date":"2022-02-25","close":21578.0},{"date":"2022-02-28","close":21722.0},{"date":"2022-03-02","close":21289.0},{"date":"2022-03-03","close":21578.0},{"date":"2022-03-04","close":21325.0},{"date":"2022-03-07","close":20566.0},{"date":"2022-03-08","close":20060.0},{"date":"2022-03-10","close":20638.0},{"date":"2022-03-11","close":21036.0},{"date":"2022-03-14","close":20891.0},{"date":"2022-03-15","close":21397.0},{"date":"2022-03-16","close":20891.0},{"date":"2022-03-17","close":21433.0},{"date":"2022-03-18","close":21614.0},{"date":"2022-03-21","close":21433.0},{"date":"2022-03-22","close":21975.0},{"date":"2022-03-23","close":21975.0},{"date":"2022-03-24","close":22373.0},{"date":"2022-03-25","close":22048.0},{"date":"2022-03-28","close":21686.0},{"date":"2022-03-29","close":21614.0},{"date":"2022-03-30","close":21578.0},{"date":"2022-03-31","close":21686.0},{"date":"2022-04-01","close":21831.0},{"date":"2022-04-04","close":21759.0},{"date":"2022-04-05","close":23132.0},{"date":"2022-04-06","close":23060.0},{"date":"2022-04-07","close":22698.0},{"date":"2022-04-08","close":22662.0},{"date":"2022-04-11","close":24072.0},{"date":"2022-04-12","close":23277.0},{"date":"2022-04-13","close":23927.0},{"date":"2022-04-14","close":24506.0},{"date":"2022-04-15","close":24506.0},{"date":"2022-04-18","close":24614.0},{"date":"2022-04-19","close":24180.0},{"date":"2022-04-20","close":25012.0},{"date":"2022-04-21","close":24433.0},{"date":"2022-04-22","close":24072.0},{"date":"2022-04-25","close":23638.0},{"date":"2022-04-26","close":23746.0},{"date":"2022-04-27","close":23457.0},{"date":"2022-04-28","close":23421.0},{"date":"2022-04-29","close":23530.0},{"date":"2022-05-02","close":23277.0},{"date":"2022-05-03","close":23674.0},{"date":"2022-05-04","close":22807.0},{"date":"2022-05-06","close":22879.0},{"date":"2022-05-09","close":22084.0},{"date":"2022-05-10","close":23132.0},{"date":"2022-05-11","close":22626.0},{"date":"2022-05-12","close":21975.0},{"date":"2022-05-13","close":22518.0},{"date":"2022-05-16","close":22590.0},{"date":"2022-05-17","close":22590.0},{"date":"2022-05-18","close":22481.0},{"date":"2022-05-19","close":22156.0},{"date":"2022-05-20","close":21975.0},{"date":"2022-05-23","close":21867.0},{"date":"2022-05-24","close":21253.0},{"date":"2022-05-25","close":21722.0},{"date":"2022-05-26","close":21903.0},{"date":"2022-05-27","close":21903.0},{"date":"2022-05-30","close":21975.0},{"date":"2022-05-31","close":22192.0},{"date":"2022-06-02","close":22228.0},{"date":"2022-06-03","close":22445.0},{"date":"2022-06-07","close":22445.0},{"date":"2022-06-08","close":21903.0},{"date":"2022-06-09","close":21686.0},{"date":"2022-06-10","close":21903.0},{"date":"2022-06-13","close":21506.0},{"date":"2022-06-14","close":20963.0},{"date":"2022-06-15","close":20349.0},{"date":"2022-06-16","close":20566.0},{"date":"2022-06-17","close":20783.0},{"date":"2022-06-20","close":20421.0},{"date":"2022-06-21","close":20927.0},{"date":"2022-06-22","close":20240.0},{"date":"2022-06-23","close":19518.0},{"date":"2022-06-24","close":19807.0},{"date":"2022-06-27","close":20060.0},{"date":"2022-06-28","close":20240.0},{"date":"2022-06-29","close":20168.0},{"date":"2022-06-30","close":19879.0},{"date":"2022-07-01","close":19228.0},{"date":"2022-07-04","close":18867.0},{"date":"2022-07-05","close":19626.0},{"date":"2022-07-06","close":19373.0},{"date":"2022-07-07","close":19265.0},{"date":"2022-07-08","close":19337.0},{"date":"2022-07-11","close":20060.0},{"date":"2022-07-12","close":19951.0},{"date":"2022-07-13","close":20566.0},{"date":"2022-07-14","close":20530.0},{"date":"2022-07-15","close":20060.0},{"date":"2022-07-18","close":20132.0},{"date":"2022-07-19","close":21072.0},{"date":"2022-07-20","close":21469.0},{"date":"2022-07-21","close":20855.0},{"date":"2022-07-22","close":20566.0},{"date":"2022-07-25","close":20746.0},{"date":"2022-07-26","close":20674.0},{"date":"2022-07-27","close":20963.0},{"date":"2022-07-28","close":20674.0},{"date":"2022-07-29","close":20024.0},{"date":"2022-08-01","close":19554.0},{"date":"2022-08-02","close":19734.0},{"date":"2022-08-03","close":19734.0},{"date":"2022-08-04","close":20421.0},{"date":"2022-08-05","close":20493.0},{"date":"2022-08-08","close":20204.0},{"date":"2022-08-09","close":21325.0},{"date":"2022-08-10","close":20746.0},{"date":"2022-08-11","close":21144.0},{"date":"2022-08-12","close":21975.0},{"date":"2022-08-16","close":22012.0},{"date":"2022-08-17","close":21108.0},{"date":"2022-08-18","close":21433.0},{"date":"2022-08-19","close":21216.0},{"date":"2022-08-22","close":20638.0},{"date":"2022-08-23","close":20060.0},{"date":"2022-08-24","close":20024.0},{"date":"2022-08-25","close":20602.0},{"date":"2022-08-26","close":20638.0},{"date":"2022-08-29","close":20204.0},{"date":"2022-08-30","close":20457.0},{"date":"2022-08-31","close":20783.0},{"date":"2022-09-01","close":20240.0},{"date":"2022-09-02","close":20349.0},{"date":"2022-09-05","close":19771.0},{"date":"2022-09-06","close":19987.0},{"date":"2022-09-07","close":19445.0},{"date":"2022-09-08","close":20096.0},{"date":"2022-09-13","close":20096.0},{"date":"2022-09-14","close":20277.0},{"date":"2022-09-15","close":19807.0},{"date":"2022-09-16","close":19590.0},{"date":"2022-09-19","close":19156.0},{"date":"2022-09-20","close":19301.0},{"date":"2022-09-21","close":19228.0},{"date":"2022-09-22","close":19228.0},{"date":"2022-09-23","close":18759.0},{"date":"2022-09-26","close":18144.0},{"date":"2022-09-27","close":18144.0},{"date":"2022-09-28","close":18144.0},{"date":"2022-09-29","close":17674.0},{"date":"2022-09-30","close":17349.0},{"date":"2022-10-04","close":18289.0},{"date":"2022-10-05","close":18289.0},{"date":"2022-10-06","close":18795.0},{"date":"2022-10-07","close":19228.0},{"date":"2022-10-11","close":18867.0},{"date":"2022-10-12","close":18614.0},{"date":"2022-10-13","close":18000.0},{"date":"2022-10-14","close":18614.0},{"date":"2022-10-17","close":18361.0},{"date":"2022-10-18","close":18831.0},{"date":"2022-10-19","close":18722.0},{"date":"2022-10-20","close":18542.0},{"date":"2022-10-21","close":18036.0},{"date":"2022-10-24","close":17891.0},{"date":"2022-10-25","close":18253.0},{"date":"2022-10-26","close":17783.0},{"date":"2022-10-27","close":17783.0},{"date":"2022-10-28","close":18108.0},{"date":"2022-10-31","close":17602.0},{"date":"2022-11-01","close":18108.0},{"date":"2022-11-02","close":17710.0},{"date":"2022-11-03","close":18072.0},{"date":"2022-11-04","close":17710.0},{"date":"2022-11-07","close":17819.0},{"date":"2022-11-08","close":18216.0},{"date":"2022-11-09","close":18289.0},{"date":"2022-11-10","close":18397.0},{"date":"2022-11-11","close":18759.0},{"date":"2022-11-14","close":19048.0},{"date":"2022-11-15","close":19012.0},{"date":"2022-11-16","close":19084.0},{"date":"2022-11-17","close":18903.0},{"date":"2022-11-18","close":19084.0},{"date":"2022-11-21","close":18975.0},{"date":"2022-11-22","close":19120.0},{"date":"2022-11-23","close":19156.0},{"date":"2022-11-24","close":19409.0},{"date":"2022-11-25","close":19518.0},{"date":"2022-11-28","close":19337.0},{"date":"2022-11-29","close":19518.0},{"date":"2022-11-30","close":19337.0},{"date":"2022-12-01","close":19337.0},{"date":"2022-12-02","close":19228.0},{"date":"2022-12-05","close":19301.0},{"date":"2022-12-06","close":19084.0},{"date":"2022-12-07","close":19012.0},{"date":"2022-12-08","close":19084.0},{"date":"2022-12-09","close":19337.0},{"date":"2022-12-12","close":19301.0},{"date":"2022-12-13","close":19337.0},{"date":"2022-12-14","close":19698.0},{"date":"2022-12-15","close":19879.0},{"date":"2022-12-16","close":19807.0},{"date":"2022-12-19","close":19879.0},{"date":"2022-12-20","close":19987.0},{"date":"2022-12-21","close":20493.0},{"date":"2022-12-22","close":21036.0},{"date":"2022-12-23","close":20746.0},{"date":"2022-12-26","close":20457.0},{"date":"2022-12-27","close":20602.0},{"date":"2022-12-28","close":20493.0},{"date":"2022-12-29","close":20385.0},{"date":"2023-01-02","close":20602.0},{"date":"2023-01-03","close":21036.0},{"date":"2023-01-04","close":20963.0},{"date":"2023-01-05","close":20566.0},{"date":"2023-01-06","close":20385.0},{"date":"2023-01-09","close":20963.0},{"date":"2023-01-10","close":20963.0},{"date":"2023-01-11","close":21180.0},{"date":"2023-01-12","close":20963.0},{"date":"2023-01-13","close":21000.0},{"date":"2023-01-16","close":21253.0},{"date":"2023-01-17","close":21289.0},{"date":"2023-01-18","close":22156.0},{"date":"2023-01-19","close":22987.0},{"date":"2023-01-20","close":23024.0},{"date":"2023-01-25","close":22409.0},{"date":"2023-01-26","close":22048.0},{"date":"2023-01-27","close":21614.0},{"date":"2023-01-30","close":21144.0},{"date":"2023-01-31","close":21939.0},{"date":"2023-02-01","close":21506.0},{"date":"2023-02-02","close":21831.0},{"date":"2023-02-03","close":21433.0},{"date":"2023-02-06","close":21759.0},{"date":"2023-02-07","close":22409.0},{"date":"2023-02-08","close":22048.0},{"date":"2023-02-09","close":21759.0},{"date":"2023-02-10","close":21325.0},{"date":"2023-02-13","close":21614.0},{"date":"2023-02-14","close":21325.0},{"date":"2023-02-15","close":20927.0},{"date":"2023-02-16","close":20819.0},{"date":"2023-02-17","close":21072.0},{"date":"2023-02-20","close":20710.0},{"date":"2023-02-21","close":21036.0},{"date":"2023-02-22","close":21650.0},{"date":"2023-02-23","close":21289.0},{"date":"2023-02-24","close":21180.0},{"date":"2023-02-27","close":21072.0},{"date":"2023-02-28","close":21795.0},{"date":"2023-03-02","close":22662.0},{"date":"2023-03-03","close":22662.0},{"date":"2023-03-06","close":22409.0},{"date":"2023-03-07","close":22156.0},{"date":"2023-03-08","close":22192.0},{"date":"2023-03-09","close":22879.0},{"date":"2023-03-10","close":22228.0},{"date":"2023-03-13","close":21469.0},{"date":"2023-03-14","close":20891.0},{"date":"2023-03-15","close":21578.0},{"date":"2023-03-16","close":21506.0},{"date":"2023-03-17","close":21686.0},{"date":"2023-03-20","close":21397.0},{"date":"2023-03-21","close":21144.0},{"date":"2023-03-22","close":21397.0},{"date":"2023-03-23","close":20674.0},{"date":"2023-03-24","close":21036.0},{"date":"2023-03-27","close":21072.0},{"date":"2023-03-28","close":21253.0},{"date":"2023-03-29","close":21216.0},{"date":"2023-03-30","close":21108.0},{"date":"2023-03-31","close":21650.0},{"date":"2023-04-03","close":21867.0},{"date":"2023-04-04","close":24216.0},{"date":"2023-04-05","close":23819.0},{"date":"2023-04-06","close":24253.0},{"date":"2023-04-07","close":24000.0},{"date":"2023-04-10","close":23855.0},{"date":"2023-04-11","close":23783.0},{"date":"2023-04-12","close":24795.0},{"date":"2023-04-13","close":25879.0},{"date":"2023-04-14","close":24614.0},{"date":"2023-04-17","close":24289.0},{"date":"2023-04-18","close":24506.0},{"date":"2023-04-19","close":26493.0},{"date":"2023-04-20","close":26530.0},{"date":"2023-04-21","close":26024.0},{"date":"2023-04-24","close":25734.0},{"date":"2023-04-25","close":25265.0},{"date":"2023-04-26","close":24759.0},{"date":"2023-04-27","close":25698.0},{"date":"2023-04-28","close":25734.0},{"date":"2023-05-02","close":26096.0},{"date":"2023-05-03","close":25915.0},{"date":"2023-05-04","close":26168.0},{"date":"2023-05-08","close":26421.0},{"date":"2023-05-09","close":26277.0},{"date":"2023-05-10","close":25879.0},{"date":"2023-05-11","close":26927.0},{"date":"2023-05-12","close":26855.0},{"date":"2023-05-15","close":26168.0},{"date":"2023-05-16","close":25843.0},{"date":"2023-05-17","close":26783.0},{"date":"2023-05-18","close":27469.0},{"date":"2023-05-19","close":26891.0},{"date":"2023-05-22","close":26277.0},{"date":"2023-05-23","close":26240.0},{"date":"2023-05-24","close":26204.0},{"date":"2023-05-25","close":25915.0},{"date":"2023-05-26","close":25554.0},{"date":"2023-05-30","close":25156.0},{"date":"2023-05-31","close":25084.0},{"date":"2023-06-01","close":25337.0},{"date":"2023-06-02","close":25120.0},{"date":"2023-06-05","close":25445.0},{"date":"2023-06-07","close":25228.0},{"date":"2023-06-08","close":25192.0},{"date":"2023-06-09","close":25409.0},{"date":"2023-06-12","close":25301.0},{"date":"2023-06-13","close":26385.0},{"date":"2023-06-14","close":25518.0},{"date":"2023-06-15","close":25554.0},{"date":"2023-06-16","close":25698.0},{"date":"2023-06-19","close":25987.0},{"date":"2023-06-20","close":26855.0},{"date":"2023-06-21","close":26385.0},{"date":"2023-06-22","close":26349.0},{"date":"2023-06-23","close":26132.0},{"date":"2023-06-26","close":26168.0},{"date":"2023-06-27","close":25879.0},{"date":"2023-06-28","close":26277.0},{"date":"2023-06-29","close":26277.0},{"date":"2023-06-30","close":26674.0},{"date":"2023-07-03","close":25228.0},{"date":"2023-07-04","close":25843.0},{"date":"2023-07-05","close":25156.0},{"date":"2023-07-06","close":25228.0},{"date":"2023-07-07","close":24578.0},{"date":"2023-07-10","close":24397.0},{"date":"2023-07-11","close":24108.0},{"date":"2023-07-12","close":24072.0},{"date":"2023-07-13","close":24650.0},{"date":"2023-07-14","close":24108.0},{"date":"2023-07-17","close":23493.0},{"date":"2023-07-18","close":24939.0},{"date":"2023-07-19","close":25192.0},{"date":"2023-07-20","close":25192.0},{"date":"2023-07-21","close":25301.0},{"date":"2023-07-24","close":24397.0},{"date":"2023-07-25","close":24397.0},{"date":"2023-07-26","close":24433.0},{"date":"2023-07-27","close":25445.0},{"date":"2023-07-28","close":25481.0},{"date":"2023-07-31","close":24939.0},{"date":"2023-08-01","close":24361.0},{"date":"2023-08-02","close":23674.0},{"date":"2023-08-03","close":24108.0},{"date":"2023-08-04","close":24072.0},{"date":"2023-08-07","close":24614.0},{"date":"2023-08-08","close":24144.0},{"date":"2023-08-09","close":24072.0},{"date":"2023-08-10","close":24144.0},{"date":"2023-08-11","close":24795.0},{"date":"2023-08-14","close":24867.0},{"date":"2023-08-16","close":24506.0},{"date":"2023-08-17","close":24939.0},{"date":"2023-08-18","close":25518.0},{"date":"2023-08-21","close":25301.0},{"date":"2023-08-22","close":25228.0},{"date":"2023-08-23","close":25987.0},{"date":"2023-08-24","close":26168.0},{"date":"2023-08-25","close":25265.0},{"date":"2023-08-28","close":25481.0},{"date":"2023-08-29","close":25987.0},{"date":"2023-08-30","close":25879.0},{"date":"2023-08-31","close":26385.0},{"date":"2023-09-01","close":25481.0},{"date":"2023-09-04","close":25445.0},{"date":"2023-09-05","close":24867.0},{"date":"2023-09-06","close":24506.0},{"date":"2023-09-07","close":24216.0},{"date":"2023-09-08","close":25084.0},{"date":"2023-09-11","close":25554.0},{"date":"2023-09-12","close":24722.0},{"date":"2023-09-13","close":24180.0},{"date":"2023-09-14","close":24253.0},{"date":"2023-09-15","close":25915.0},{"date":"2023-09-18","close":26674.0},{"date":"2023-09-19","close":27036.0},{"date":"2023-09-20","close":27000.0},{"date":"2023-09-21","close":26638.0},{"date":"2023-09-22","close":26240.0},{"date":"2023-09-25","close":26168.0},{"date":"2023-09-26","close":25771.0},{"date":"2023-09-27","close":26313.0},{"date":"2023-10-04","close":25554.0},{"date":"2023-10-05","close":25084.0},{"date":"2023-10-06","close":24614.0},{"date":"2023-10-10","close":24036.0},{"date":"2023-10-11","close":24036.0},{"date":"2023-10-12","close":24867.0},{"date":"2023-10-13","close":24578.0},{"date":"2023-10-16","close":23855.0},{"date":"2023-10-17","close":24253.0},{"date":"2023-10-18","close":23746.0},{"date":"2023-10-19","close":22445.0},{"date":"2023-10-20","close":21867.0},{"date":"2023-10-23","close":21506.0},{"date":"2023-10-24","close":22698.0},{"date":"2023-10-25","close":22807.0},{"date":"2023-10-26","close":22084.0},{"date":"2023-10-27","close":22192.0},{"date":"2023-10-30","close":21867.0},{"date":"2023-10-31","close":22192.0},{"date":"2023-11-01","close":21759.0},{"date":"2023-11-02","close":22120.0},{"date":"2023-11-03","close":22554.0},{"date":"2023-11-06","close":22590.0},{"date":"2023-11-07","close":22915.0},{"date":"2023-11-08","close":23204.0},{"date":"2023-11-09","close":22734.0},{"date":"2023-11-10","close":22481.0},{"date":"2023-11-13","close":21903.0},{"date":"2023-11-14","close":21108.0},{"date":"2023-11-15","close":21939.0},{"date":"2023-11-16","close":21686.0},{"date":"2023-11-17","close":21289.0},{"date":"2023-11-20","close":21397.0},{"date":"2023-11-21","close":21903.0},{"date":"2023-11-22","close":21325.0},{"date":"2023-11-23","close":22554.0},{"date":"2023-11-24","close":21939.0},{"date":"2023-11-27","close":21072.0},{"date":"2023-11-28","close":20746.0},{"date":"2023-11-29","close":20819.0},{"date":"2023-11-30","close":20891.0},{"date":"2023-12-01","close":20891.0},{"date":"2023-12-04","close":21000.0},{"date":"2023-12-05","close":21325.0},{"date":"2023-12-06","close":21506.0},{"date":"2023-12-07","close":22626.0},{"date":"2023-12-08","close":23204.0},{"date":"2023-12-11","close":24578.0},{"date":"2023-12-12","close":24361.0},{"date":"2023-12-13","close":24180.0},{"date":"2023-12-14","close":23891.0},{"date":"2023-12-15","close":23566.0},{"date":"2023-12-18","close":23602.0},{"date":"2023-12-19","close":23530.0},{"date":"2023-12-20","close":23096.0},{"date":"2023-12-21","close":22734.0},{"date":"2023-12-22","close":22915.0},{"date":"2023-12-26","close":22662.0},{"date":"2023-12-27","close":23096.0},{"date":"2023-12-28","close":22843.0},{"date":"2024-01-02","close":23060.0},{"date":"2024-01-03","close":22554.0},{"date":"2024-01-04","close":21722.0},{"date":"2024-01-05","close":21289.0},{"date":"2024-01-08","close":21433.0},{"date":"2024-01-09","close":21650.0},{"date":"2024-01-10","close":21578.0},{"date":"2024-01-11","close":21542.0},{"date":"2024-01-12","close":21144.0},{"date":"2024-01-15","close":20783.0},{"date":"2024-01-16","close":20783.0},{"date":"2024-01-17","close":20493.0},{"date":"2024-01-18","close":20277.0},{"date":"2024-01-19","close":20096.0},{"date":"2024-01-22","close":20204.0},{"date":"2024-01-23","close":20240.0},{"date":"2024-01-24","close":20024.0},{"date":"2024-01-25","close":20313.0},{"date":"2024-01-26","close":20674.0},{"date":"2024-01-29","close":20240.0},{"date":"2024-01-30","close":19734.0},{"date":"2024-01-31","close":21253.0},{"date":"2024-02-01","close":21108.0},{"date":"2024-02-02","close":21000.0},{"date":"2024-02-05","close":21289.0},{"date":"2024-02-06","close":21289.0},{"date":"2024-02-07","close":22084.0},{"date":"2024-02-08","close":23096.0},{"date":"2024-02-13","close":22915.0},{"date":"2024-02-14","close":23710.0},{"date":"2024-02-15","close":23060.0},{"date":"2024-02-16","close":23674.0},{"date":"2024-02-19","close":23132.0},{"date":"2024-02-20","close":23349.0},{"date":"2024-02-21","close":22734.0},{"date":"2024-02-22","close":22951.0},{"date":"2024-02-23","close":21831.0},{"date":"2024-02-26","close":21325.0},{"date":"2024-02-27","close":20674.0},{"date":"2024-02-28","close":20710.0},{"date":"2024-02-29","close":20674.0},{"date":"2024-03-04","close":20530.0},{"date":"2024-03-05","close":20855.0},{"date":"2024-03-06","close":21722.0},{"date":"2024-03-07","close":21000.0},{"date":"2024-03-08","close":20493.0},{"date":"2024-03-11","close":20530.0},{"date":"2024-03-12","close":21000.0},{"date":"2024-03-13","close":23530.0},{"date":"2024-03-14","close":24108.0},{"date":"2024-03-15","close":23277.0},{"date":"2024-03-18","close":23710.0},{"date":"2024-03-19","close":24578.0},{"date":"2024-03-20","close":23963.0},{"date":"2024-03-21","close":24036.0},{"date":"2024-03-22","close":22192.0},{"date":"2024-03-25","close":22409.0},{"date":"2024-03-26","close":21975.0},{"date":"2024-03-27","close":21397.0},{"date":"2024-03-28","close":21000.0},{"date":"2024-03-29","close":21433.0},{"date":"2024-04-01","close":21253.0},{"date":"2024-04-02","close":20891.0},{"date":"2024-04-03","close":20277.0},{"date":"2024-04-04","close":21361.0},{"date":"2024-04-05","close":18000.0},{"date":"2024-04-08","close":18000.0},{"date":"2024-04-09","close":18000.0},{"date":"2024-04-11","close":18000.0},{"date":"2024-04-12","close":18000.0},{"date":"2024-04-15","close":18000.0},{"date":"2024-04-16","close":18000.0},{"date":"2024-04-17","close":18000.0},{"date":"2024-04-18","close":18000.0},{"date":"2024-04-19","close":18000.0},{"date":"2024-04-22","close":18000.0},{"date":"2024-04-23","close":18000.0},{"date":"2024-04-24","close":18000.0},{"date":"2024-04-25","close":18000.0},{"date":"2024-04-26","close":18000.0},{"date":"2024-04-29","close":18000.0},{"date":"2024-04-30","close":18000.0},{"date":"2024-05-02","close":18000.0},{"date":"2024-05-03","close":18000.0},{"date":"2024-05-07","close":18000.0},{"date":"2024-05-08","close":18000.0},{"date":"2024-05-09","close":18000.0},{"date":"2024-05-10","close":18000.0},{"date":"2024-05-13","close":18000.0},{"date":"2024-05-14","close":18000.0},{"date":"2024-05-16","close":18000.0},{"date":"2024-05-17","close":18000.0},{"date":"2024-05-20","close":18000.0},{"date":"2024-05-21","close":18000.0},{"date":"2024-05-22","close":18000.0},{"date":"2024-05-23","close":18000.0},{"date":"2024-05-24","close":18000.0},{"date":"2024-05-27","close":18000.0},{"date":"2024-05-28","close":18000.0},{"date":"2024-05-29","close":18000.0},{"date":"2024-05-30","close":18000.0},{"date":"2024-05-31","close":18000.0},{"date":"2024-06-03","close":18000.0},{"date":"2024-06-04","close":18000.0},{"date":"2024-06-05","close":18000.0},{"date":"2024-06-07","close":18000.0},{"date":"2024-06-10","close":18000.0},{"date":"2024-06-11","close":18000.0},{"date":"2024-06-12","close":18000.0},{"date":"2024-06-13","close":18000.0},{"date":"2024-06-14","close":18000.0},{"date":"2024-06-17","close":18000.0},{"date":"2024-06-18","close":18000.0},{"date":"2024-06-19","close":18000.0},{"date":"2024-06-20","close":18000.0},{"date":"2024-06-21","close":18000.0},{"date":"2024-06-24","close":18000.0},{"date":"2024-06-25","close":18000.0},{"date":"2024-06-26","close":18000.0},{"date":"2024-06-27","close":18000.0},{"date":"2024-06-28","close":18000.0},{"date":"2024-07-01","close":18000.0},{"date":"2024-07-02","close":18000.0},{"date":"2024-07-03","close":18000.0},{"date":"2024-07-04","close":18000.0},{"date":"2024-07-05","close":18000.0},{"date":"2024-07-08","close":18000.0},{"date":"2024-07-09","close":18000.0},{"date":"2024-07-10","close":18000.0},{"date":"2024-07-11","close":18000.0},{"date":"2024-07-12","close":18000.0},{"date":"2024-07-15","close":18000.0},{"date":"2024-07-16","close":18000.0},{"date":"2024-07-17","close":18000.0},{"date":"2024-07-18","close":18000.0},{"date":"2024-07-19","close":18000.0},{"date":"2024-07-22","close":18000.0},{"date":"2024-07-23","close":18000.0},{"date":"2024-07-24","close":18000.0},{"date":"2024-07-25","close":18000.0},{"date":"2024-07-26","close":18000.0},{"date":"2024-07-29","close":18000.0},{"date":"2024-07-30","close":18000.0},{"date":"2024-07-31","close":18000.0},{"date":"2024-08-01","close":18000.0},{"date":"2024-08-02","close":18000.0},{"date":"2024-08-05","close":18000.0},{"date":"2024-08-06","close":18000.0},{"date":"2024-08-07","close":18000.0},{"date":"2024-08-08","close":18000.0},{"date":"2024-08-09","close":18000.0},{"date":"2024-08-12","close":18000.0},{"date":"2024-08-13","close":18000.0},{"date":"2024-08-14","close":18000.0},{"date":"2024-08-16","close":18000.0},{"date":"2024-08-19","close":18000.0},{"date":"2024-08-20","close":18000.0},{"date":"2024-08-21","close":18000.0},{"date":"2024-08-22","close":18000.0},{"date":"2024-08-23","close":18000.0},{"date":"2024-08-26","close":18000.0},{"date":"2024-08-27","close":18000.0},{"date":"2024-08-28","close":18000.0},{"date":"2024-08-29","close":18000.0},{"date":"2024-08-30","close":18000.0},{"date":"2024-09-02","close":18000.0},{"date":"2024-09-03","close":18000.0},{"date":"2024-09-04","close":18000.0},{"date":"2024-09-05","close":18000.0},{"date":"2024-09-06","close":18000.0},{"date":"2024-09-09","close":18000.0},{"date":"2024-09-10","close":18000.0},{"date":"2024-09-11","close":18000.0},{"date":"2024-09-12","close":18000.0},{"date":"2024-09-13","close":18000.0},{"date":"2024-09-19","close":18000.0},{"date":"2024-09-20","close":18000.0},{"date":"2024-09-23","close":18000.0},{"date":"2024-09-24","close":18000.0},{"date":"2024-09-25","close":18000.0},{"date":"2024-09-26","close":18000.0},{"date":"2024-09-27","close":18000.0},{"date":"2024-09-30","close":18000.0},{"date":"2024-10-02","close":18000.0},{"date":"2024-10-04","close":18000.0},{"date":"2024-10-07","close":18000.0},{"date":"2024-10-08","close":18000.0},{"date":"2024-10-10","close":18000.0},{"date":"2024-10-11","close":18000.0},{"date":"2024-10-14","close":18000.0},{"date":"2024-10-15","close":18000.0},{"date":"2024-10-16","close":18000.0},{"date":"2024-10-17","close":18000.0},{"date":"2024-10-18","close":18000.0},{"date":"2024-10-21","close":18000.0},{"date":"2024-10-22","close":18000.0},{"date":"2024-10-23","close":18000.0},{"date":"2024-10-24","close":18000.0},{"date":"2024-10-25","close":18000.0},{"date":"2024-10-28","close":18000.0},{"date":"2024-10-29","close":18000.0},{"date":"2024-10-30","close":18000.0},{"date":"2024-10-31","close":18000.0},{"date":"2024-11-01","close":18000.0},{"date":"2024-11-04","close":18000.0},{"date":"2024-11-05","close":18000.0},{"date":"2024-11-06","close":18000.0},{"date":"2024-11-07","close":18000.0},{"date":"2024-11-08","close":18000.0},{"date":"2024-11-11","close":18000.0},{"date":"2024-11-12","close":18000.0},{"date":"2024-11-13","close":18000.0},{"date":"2024-11-14","close":18000.0},{"date":"2024-11-15","close":18000.0},{"date":"2024-11-18","close":18000.0},{"date":"2024-11-19","close":18000.0},{"date":"2024-11-20","close":18000.0},{"date":"2024-11-21","close":18000.0},{"date":"2024-11-22","close":18000.0},{"date":"2024-11-25","close":18000.0},{"date":"2024-11-26","close":18000.0},{"date":"2024-11-27","close":18000.0},{"date":"2024-11-28","close":18000.0},{"date":"2024-11-29","close":18000.0},{"date":"2024-12-02","close":18000.0},{"date":"2024-12-03","close":18000.0},{"date":"2024-12-04","close":18000.0},{"date":"2024-12-05","close":18000.0},{"date":"2024-12-06","close":18000.0},{"date":"2024-12-09","close":18000.0},{"date":"2024-12-10","close":18000.0},{"date":"2024-12-11","close":18000.0},{"date":"2024-12-12","close":18000.0},{"date":"2024-12-13","close":18000.0},{"date":"2024-12-16","close":18000.0},{"date":"2024-12-17","close":18000.0},{"date":"2024-12-18","close":18000.0},{"date":"2024-12-19","close":18000.0},{"date":"2024-12-20","close":18000.0},{"date":"2024-12-23","close":18000.0},{"date":"2024-12-24","close":18000.0},{"date":"2024-12-26","close":18000.0},{"date":"2024-12-27","close":18000.0},{"date":"2024-12-30","close":18000.0},{"date":"2025-01-02","close":18000.0},{"date":"2025-01-03","close":18000.0},{"date":"2025-01-06","close":18000.0},{"date":"2025-01-07","close":18000.0},{"date":"2025-01-08","close":18000.0},{"date":"2025-01-09","close":18000.0},{"date":"2025-01-10","close":18000.0},{"date":"2025-01-13","close":18000.0},{"date":"2025-01-14","close":18000.0},{"date":"2025-01-15","close":18000.0},{"date":"2025-01-16","close":18000.0},{"date":"2025-01-17","close":18000.0},{"date":"2025-01-20","close":18000.0},{"date":"2025-01-21","close":18000.0},{"date":"2025-01-22","close":18000.0},{"date":"2025-01-23","close":18000.0},{"date":"2025-01-24","close":18000.0},{"date":"2025-01-31","close":18000.0},{"date":"2025-02-03","close":18000.0},{"date":"2025-02-04","close":18000.0},{"date":"2025-02-05","close":18000.0},{"date":"2025-02-06","close":18000.0},{"date":"2025-02-07","close":18000.0},{"date":"2025-02-10","close":18000.0},{"date":"2025-02-11","close":18000.0},{"date":"2025-02-12","close":18000.0},{"date":"2025-02-13","close":18000.0},{"date":"2025-02-14","close":18000.0},{"date":"2025-02-17","close":18000.0},{"date":"2025-02-18","close":18000.0},{"date":"2025-02-19","close":18000.0},{"date":"2025-02-20","close":18000.0},{"date":"2025-02-21","close":18000.0},{"date":"2025-02-24","close":18000.0},{"date":"2025-02-25","close":18000.0},{"date":"2025-02-26","close":18000.0},{"date":"2025-02-27","close":18000.0},{"date":"2025-02-28","close":18000.0},{"date":"2025-03-04","close":18000.0},{"date":"2025-03-05","close":18000.0},{"date":"2025-03-06","close":18000.0},{"date":"2025-03-07","close":18000.0},{"date":"2025-03-10","close":18000.0},{"date":"2025-03-11","close":18000.0},{"date":"2025-03-12","close":18000.0},{"date":"2025-03-13","close":18000.0},{"date":"2025-03-14","close":18000.0},{"date":"2025-03-17","close":18000.0},{"date":"2025-03-18","close":18000.0},{"date":"2025-03-19","close":18000.0},{"date":"2025-03-20","close":18000.0},{"date":"2025-03-21","close":18000.0},{"date":"2025-03-24","close":18000.0},{"date":"2025-03-25","close":18000.0},{"date":"2025-03-26","close":18000.0},{"date":"2025-03-27","close":18000.0},{"date":"2025-03-28","close":18000.0},{"date":"2025-03-31","close":18000.0},{"date":"2025-04-01","close":18000.0},{"date":"2025-04-02","close":18000.0},{"date":"2025-04-03","close":18000.0},{"date":"2025-04-04","close":18000.0},{"date":"2025-04-07","close":18000.0},{"date":"2025-04-08","close":18000.0},{"date":"2025-04-09","close":18000.0},{"date":"2025-04-10","close":18000.0},{"date":"2025-04-11","close":18000.0},{"date":"2025-04-14","close":18000.0},{"date":"2025-04-15","close":18000.0},{"date":"2025-04-16","close":18000.0},{"date":"2025-04-17","close":18000.0},{"date":"2025-04-18","close":18000.0},{"date":"2025-04-21","close":18000.0},{"date":"2025-04-22","close":18000.0},{"date":"2025-04-23","close":18000.0},{"date":"2025-04-24","close":18000.0},{"date":"2025-04-25","close":18000.0},{"date":"2025-04-28","close":18000.0},{"date":"2025-04-29","close":18000.0},{"date":"2025-04-30","close":18000.0},{"date":"2025-05-02","close":18000.0},{"date":"2025-05-07","close":18000.0},{"date":"2025-05-08","close":18000.0},{"date":"2025-05-09","close":18000.0},{"date":"2025-05-12","close":18000.0},{"date":"2025-05-13","close":15975.2178},{"date":"2025-05-14","close":15696.8037},{"date":"2025-05-15","close":17194.4805},{"date":"2025-05-16","close":16455.2422},{"date":"2025-05-19","close":16388.0391},{"date":"2025-05-20","close":16541.6465},{"date":"2025-05-21","close":17088.875},{"date":"2025-05-22","close":16532.0469},{"date":"2025-05-23","close":16618.4512},{"date":"2025-05-26","close":16560.8477},{"date":"2025-05-27","close":15946.416},{"date":"2025-05-28","close":15744.8057},{"date":"2025-05-29","close":16541.6465},{"date":"2025-05-30","close":16522.4453},{"date":"2025-06-02","close":16858.4629},{"date":"2025-06-04","close":16522.4453},{"date":"2025-06-05","close":16320.8359},{"date":"2025-06-09","close":16570.4492},{"date":"2025-06-10","close":15984.8184},{"date":"2025-06-11","close":15879.2129},{"date":"2025-06-12","close":15792.8086},{"date":"2025-06-13","close":15552.7959},{"date":"2025-06-16","close":15956.0166},{"date":"2025-06-17","close":16340.0361},{"date":"2025-06-18","close":16100.0244},{"date":"2025-06-19","close":16080.8232},{"date":"2025-06-20","close":16052.0215},{"date":"2025-06-23","close":15744.8057},{"date":"2025-06-24","close":15754.4062},{"date":"2025-06-25","close":15725.6055},{"date":"2025-06-26","close":15600.7988},{"date":"2025-06-27","close":15869.6123},{"date":"2025-06-30","close":15831.2109},{"date":"2025-07-01","close":15370.3867},{"date":"2025-07-02","close":15053.5703},{"date":"2025-07-03","close":14919.1641},{"date":"2025-07-04","close":14688.752},{"date":"2025-07-07","close":14458.3398},{"date":"2025-07-08","close":14352.7344},{"date":"2025-07-09","close":15629.6006},{"date":"2025-07-10","close":16512.8457},{"date":"2025-07-11","close":17693.7051},{"date":"2025-07-14","close":18164.1309},{"date":"2025-07-15","close":17943.3184},{"date":"2025-07-16","close":18020.123},{"date":"2025-07-17","close":18922.5684},{"date":"2025-07-18","close":20305.0391},{"date":"2025-07-21","close":19633.0059},{"date":"2025-07-22","close":18874.5664},{"date":"2025-07-23","close":18500.1465},{"date":"2025-07-24","close":18605.752},{"date":"2025-07-25","close":18912.9688},{"date":"2025-07-28","close":19344.9902},{"date":"2025-07-29","close":19969.0215},{"date":"2025-07-30","close":19537.0},{"date":"2025-07-31","close":19681.0078},{"date":"2025-08-01","close":19018.5742},{"date":"2025-08-04","close":19200.9824},{"date":"2025-08-05","close":19076.1758},{"date":"2025-08-06","close":17712.9062},{"date":"2025-08-07","close":18413.7422},{"date":"2025-08-08","close":18260.1348},{"date":"2025-08-11","close":18231.334},{"date":"2025-08-12","close":17818.5117},{"date":"2025-08-13","close":18336.9395},{"date":"2025-08-14","close":18663.3555},{"date":"2025-08-18","close":17636.1035},{"date":"2025-08-19","close":17626.502},{"date":"2025-08-20","close":17319.2871},{"date":"2025-08-21","close":17703.3066},{"date":"2025-08-22","close":17232.8828},{"date":"2025-08-25","close":17280.8848},{"date":"2025-08-26","close":17396.0898},{"date":"2025-08-27","close":17338.4883},{"date":"2025-08-28","close":17280.8848},{"date":"2025-08-29","close":17703.3066},{"date":"2025-09-01","close":17924.1172},{"date":"2025-09-02","close":18672.9551},{"date":"2025-09-03","close":19296.9883},{"date":"2025-09-04","close":20065.0273},{"date":"2025-09-05","close":19921.0195},{"date":"2025-09-08","close":19488.998},{"date":"2025-09-09","close":19681.0078},{"date":"2025-09-10","close":19248.9863},{"date":"2025-09-11","close":19440.9961},{"date":"2025-09-12","close":19296.9883},{"date":"2025-09-15","close":19200.9824},{"date":"2025-09-16","close":19172.1816},{"date":"2025-09-17","close":18413.7422},{"date":"2025-09-18","close":18480.9453},{"date":"2025-09-19","close":19210.0},{"date":"2025-09-22","close":17952.9199},{"date":"2025-09-23","close":18288.9355},{"date":"2025-09-24","close":18317.7383},{"date":"2025-09-25","close":18144.9297},{"date":"2025-09-26","close":17367.2891},{"date":"2025-09-29","close":17348.0879},{"date":"2025-09-30","close":17290.4844},{"date":"2025-10-01","close":17204.0801},{"date":"2025-10-02","close":17146.4785},{"date":"2025-10-10","close":18202.5312},{"date":"2025-10-13","close":16992.8691},{"date":"2025-10-14","close":16868.0645},{"date":"2025-10-15","close":16733.6562},{"date":"2025-10-16","close":17165.6797},{"date":"2025-10-17","close":16896.8652},{"date":"2025-10-20","close":16608.8496},{"date":"2025-10-21","close":16743.2578},{"date":"2025-10-22","close":17002.4707},{"date":"2025-10-23","close":16512.8457},{"date":"2025-10-24","close":16560.8477},{"date":"2025-10-27","close":16157.627},{"date":"2025-10-28","close":16464.8438},{"date":"2025-10-29","close":16570.4492},{"date":"2025-10-30","close":16560.8477},{"date":"2025-10-31","close":16464.8438},{"date":"2025-11-03","close":16887.2637},{"date":"2025-11-04","close":16685.6543},{"date":"2025-11-05","close":16436.041},{"date":"2025-11-06","close":16560.8477},{"date":"2025-11-07","close":16224.8311},{"date":"2025-11-10","close":15936.8164},{"date":"2025-11-11","close":15447.1904},{"date":"2025-11-12","close":15648.8008},{"date":"2025-11-13","close":15552.7959},{"date":"2025-11-14","close":15456.791},{"date":"2025-11-17","close":15812.0098},{"date":"2025-11-18","close":15264.7812},{"date":"2025-11-19","close":14995.9678},{"date":"2025-11-20","close":14919.1641},{"date":"2025-11-21","close":14727.1543},{"date":"2025-11-24","close":14736.7549},{"date":"2025-11-25","close":14995.9678},{"date":"2025-11-26","close":14976.7666},{"date":"2025-11-27","close":15687.2031},{"date":"2025-11-28","close":16359.2373},{"date":"2025-12-01","close":16820.0605},{"date":"2025-12-02","close":16647.252},{"date":"2025-12-03","close":16560.8477},{"date":"2025-12-04","close":16493.6445},{"date":"2025-12-05","close":16109.625},{"date":"2025-12-08","close":16157.627},{"date":"2025-12-09","close":16464.8438},{"date":"2025-12-10","close":16042.4209},{"date":"2025-12-11","close":16320.8359},{"date":"2025-12-12","close":16157.627},{"date":"2025-12-15","close":16532.0469},{"date":"2025-12-16","close":16820.0605},{"date":"2025-12-17","close":16964.0684},{"date":"2025-12-18","close":16560.8477},{"date":"2025-12-19","close":16637.6523},{"date":"2025-12-22","close":16272.833},{"date":"2025-12-23","close":15927.2158},{"date":"2025-12-24","close":15764.0068},{"date":"2025-12-26","close":15620.0},{"date":"2025-12-29","close":15790.0},{"date":"2025-12-30","close":16010.0},{"date":"2026-01-02","close":16160.0},{"date":"2026-01-05","close":15800.0},{"date":"2026-01-06","close":15800.0},{"date":"2026-01-07","close":15690.0},{"date":"2026-01-08","close":15920.0},{"date":"2026-01-09","close":15920.0},{"date":"2026-01-12","close":15730.0},{"date":"2026-01-13","close":15190.0},{"date":"2026-01-14","close":15200.0},{"date":"2026-01-15","close":15660.0},{"date":"2026-01-16","close":16090.0},{"date":"2026-01-19","close":15570.0},{"date":"2026-01-20","close":15380.0},{"date":"2026-01-21","close":15150.0},{"date":"2026-01-22","close":15440.0},{"date":"2026-01-23","close":15540.0},{"date":"2026-01-26","close":15910.0},{"date":"2026-01-27","close":16100.0},{"date":"2026-01-28","close":16520.0},{"date":"2026-01-29","close":18250.0},{"date":"2026-01-30","close":17550.0},{"date":"2026-02-02","close":18010.0},{"date":"2026-02-03","close":18610.0},{"date":"2026-02-04","close":18680.0},{"date":"2026-02-05","close":19240.0},{"date":"2026-02-06","close":18580.0},{"date":"2026-02-09","close":18770.0},{"date":"2026-02-10","close":18450.0},{"date":"2026-02-11","close":18310.0},{"date":"2026-02-12","close":18100.0},{"date":"2026-02-13","close":17570.0},{"date":"2026-02-19","close":18650.0},{"date":"2026-02-20","close":18630.0},{"date":"2026-02-23","close":18590.0},{"date":"2026-02-24","close":19250.0},{"date":"2026-02-25","close":18910.0},{"date":"2026-02-26","close":18390.0},{"date":"2026-02-27","close":17900.0},{"date":"2026-03-03","close":17700.0},{"date":"2026-03-04","close":16450.0},{"date":"2026-03-05","close":17480.0},{"date":"2026-03-06","close":17270.0},{"date":"2026-03-09","close":16200.0},{"date":"2026-03-10","close":17600.0},{"date":"2026-03-11","close":18580.0},{"date":"2026-03-12","close":18530.0},{"date":"2026-03-13","close":18270.0},{"date":"2026-03-16","close":17910.0},{"date":"2026-03-17","close":17960.0},{"date":"2026-03-18","close":18830.0},{"date":"2026-03-19","close":18390.0},{"date":"2026-03-20","close":18970.0},{"date":"2026-03-23","close":18750.0},{"date":"2026-03-24","close":19450.0},{"date":"2026-03-25","close":19910.0},{"date":"2026-03-26","close":19510.0},{"date":"2026-03-27","close":19510.0},{"date":"2026-03-30","close":18890.0},{"date":"2026-03-31","close":18330.0},{"date":"2026-04-01","close":19330.0},{"date":"2026-04-02","close":18800.0},{"date":"2026-04-03","close":20750.0},{"date":"2026-04-06","close":19710.0},{"date":"2026-04-07","close":19840.0},{"date":"2026-04-08","close":20200.0},{"date":"2026-04-09","close":19850.0},{"date":"2026-04-10","close":19970.0},{"date":"2026-04-13","close":19940.0},{"date":"2026-04-14","close":19700.0},{"date":"2026-04-15","close":20150.0},{"date":"2026-04-16","close":20300.0},{"date":"2026-04-17","close":20700.0},{"date":"2026-04-20","close":21300.0},{"date":"2026-04-21","close":20500.0},{"date":"2026-04-22","close":20200.0},{"date":"2026-04-23","close":20650.0},{"date":"2026-04-24","close":22250.0},{"date":"2026-04-27","close":22550.0},{"date":"2026-04-28","close":21650.0},{"date":"2026-04-29","close":22250.0},{"date":"2026-04-30","close":21500.0},{"date":"2026-05-04","close":21850.0},{"date":"2026-05-06","close":20900.0},{"date":"2026-05-07","close":21100.0},{"date":"2026-05-08","close":20600.0},{"date":"2026-05-11","close":19990.0},{"date":"2026-05-12","close":19770.0},{"date":"2026-05-13","close":18920.0},{"date":"2026-05-14","close":19100.0},{"date":"2026-05-15","close":19100.0},{"date":"2026-05-18","close":18710.0},{"date":"2026-05-19","close":19200.0},{"date":"2026-05-20","close":20300.0},{"date":"2026-05-21","close":21950.0},{"date":"2026-05-22","close":22150.0},{"date":"2026-05-26","close":21650.0},{"date":"2026-05-27","close":21450.0},{"date":"2026-05-28","close":20700.0},{"date":"2026-05-29","close":20400.0},{"date":"2026-06-01","close":19470.0},{"date":"2026-06-02","close":18790.0},{"date":"2026-06-04","close":18360.0},{"date":"2026-06-05","close":17760.0},{"date":"2026-06-08","close":16340.0},{"date":"2026-06-09","close":17410.0},{"date":"2026-06-10","close":16920.0},{"date":"2026-06-11","close":17950.0},{"date":"2026-06-12","close":17620.0},{"date":"2026-06-15","close":18200.0},{"date":"2026-06-16","close":17790.0},{"date":"2026-06-17","close":18150.0},{"date":"2026-06-18","close":17470.0},{"date":"2026-06-19","close":16840.0},{"date":"2026-06-22","close":16500.0},{"date":"2026-06-23","close":15730.0},{"date":"2026-06-24","close":15880.0},{"date":"2026-06-25","close":15860.0},{"date":"2026-06-26","close":15820.0},{"date":"2026-06-29","close":16100.0},{"date":"2026-06-30","close":15810.0},{"date":"2026-07-01","close":17500.0},{"date":"2026-07-02","close":16370.0},{"date":"2026-07-03","close":16000.0},{"date":"2026-07-06","close":15580.0},{"date":"2026-07-07","close":15590.0},{"date":"2026-07-08","close":15010.0},{"date":"2026-07-09","close":15690.0},{"date":"2026-07-10","close":15830.0},{"date":"2026-07-13","close":15540.0},{"date":"2026-07-14","close":14920.0},{"date":"2026-07-15","close":15580.0},{"date":"2026-07-16","close":15020.0},{"date":"2026-07-20","close":14250.0},{"date":"2026-07-21","close":14360.0},{"date":"2026-07-22","close":14090.0},{"date":"2026-07-23","close":14810.0},{"date":"2026-07-24","close":14100.0},{"date":"2026-07-27","close":14420.0},{"date":"2026-07-28","close":13600.0},{"date":"2026-07-29","close":12880.0},{"date":"2026-07-30","close":12760.0},{"date":"2026-07-31","close":13850.0},{"date":"2026-08-03","close":13370.0},{"date":"2026-08-04","close":13740.0},{"date":"2026-08-05","close":14070.0},{"date":"2026-08-06","close":13700.0},{"date":"2026-08-07","close":14070.0},{"date":"2026-08-10","close":15200.0},{"date":"2026-08-11","close":15230.0},{"date":"2026-08-12","close":15100.0},{"date":"2026-08-13","close":15290.0},{"date":"2026-08-14","close":15250.0},{"date":"2026-08-18","close":14760.0},{"date":"2026-08-19","close":14390.0},{"date":"2026-08-20","close":14930.0},{"date":"2026-08-21","close":14220.0},{"date":"2026-08-24","close":13820.0},{"date":"2026-08-25","close":13840.0},{"date":"2026-08-26","close":13730.0},{"date":"2026-08-27","close":13860.0},{"date":"2026-08-28","close":13860.0},{"date":"2026-08-31","close":13950.0},{"date":"2026-09-01","close":14100.0},{"date":"2026-09-02","close":13780.0},{"date":"2026-09-03","close":13530.0},{"date":"2026-09-04","close":13900.0},{"date":"2026-09-07","close":14150.0},{"date":"2026-09-08","close":14300.0},{"date":"2026-09-09","close":14610.0},{"date":"2026-09-10","close":14400.0},{"date":"2026-09-11","close":14530.0},{"date":"2026-09-14","close":14900.0},{"date":"2026-09-15","close":14200.0},{"date":"2026-09-16","close":14470.0},{"date":"2026-09-17","close":14310.0},{"date":"2026-09-18","close":14060.0},{"date":"2026-09-21","close":14070.0},{"date":"2026-09-22","close":14380.0},{"date":"2026-09-23","close":14400.0},{"date":"2026-09-28","close":14750.0},{"date":"2026-09-29","close":14810.0},{"date":"2026-09-30","close":15410.0},{"date":"2026-10-01","close":15630.0},{"date":"2026-10-02","close":17070.0},{"date":"2026-10-06","close":16440.0},{"date":"2026-10-07","close":16780.0},{"date":"2026-10-08","close":17150.0},{"date":"2026-10-12","close":16250.0},{"date":"2026-10-13","close":15850.0},{"date":"2026-10-14","close":15240.0},{"date":"2026-10-15","close":15080.0},{"date":"2026-10-16","close":15460.0},{"date":"2026-10-19","close":16250.0},{"date":"2026-10-20","close":16180.0},{"date":"2026-10-21","close":16300.0},{"date":"2026-10-22","close":16080.0},{"date":"2026-10-23","close":14690.0}],"chart_data":[{"date":"2024-10-23","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-10-24","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-10-25","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-10-28","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-10-29","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-10-30","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-10-31","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-01","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-04","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-05","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-06","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-07","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-08","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-11","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-12","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-13","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-14","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-15","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-18","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-19","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-20","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-21","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-22","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-25","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-26","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-27","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-28","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-11-29","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-02","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-03","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-04","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-05","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-06","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-09","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-10","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-11","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-12","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-13","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-16","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-17","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-18","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-19","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-20","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-23","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-24","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-26","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-27","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2024-12-30","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-02","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-03","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-06","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-07","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-08","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-09","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-10","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-13","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-14","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-15","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-16","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-17","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-20","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-21","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-22","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-23","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-24","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-01-31","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-03","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-04","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-05","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-06","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-07","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-10","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-11","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-12","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-13","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-14","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-17","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-18","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-19","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-20","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-21","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-24","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-25","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-26","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-27","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-02-28","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-04","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-05","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-06","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-07","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-10","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-11","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-12","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-13","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-14","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-17","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-18","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-19","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-20","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-21","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-24","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-25","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-26","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-27","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-28","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-03-31","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-01","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-02","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-03","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-04","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-07","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-08","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-09","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-10","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-11","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-14","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-15","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-16","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-17","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-18","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-21","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-22","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-23","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-24","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-25","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-28","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-29","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-04-30","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-05-02","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-05-07","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-05-08","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-05-09","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-05-12","open":18000,"high":18000,"low":18000,"close":18000,"volume":0,"rsi_14":100.0,"sma_20":18000.0,"sma_60":18000.0,"sma_120":18000.0},{"date":"2025-05-13","open":17281,"high":17761,"low":14545,"close":15975,"volume":1440854,"rsi_14":0.0,"sma_20":17932.0,"sma_60":17977.33,"sma_120":17988.67},{"date":"2025-05-14","open":16042,"high":17079,"low":15361,"close":15697,"volume":472949,"rsi_14":0.0,"sma_20":17849.5,"sma_60":17949.83,"sma_120":17974.92},{"date":"2025-05-15","open":15802,"high":17386,"low":15610,"close":17194,"volume":432515,"rsi_14":48.6,"sma_20":17845.0,"sma_60":17948.33,"sma_120":17974.17},{"date":"2025-05-16","open":17194,"high":17233,"low":16158,"close":16455,"volume":268574,"rsi_14":39.2,"sma_20":17802.0,"sma_60":17934.0,"sma_120":17967.0},{"date":"2025-05-19","open":16455,"high":16647,"low":15985,"close":16388,"volume":153085,"rsi_14":38.52,"sma_20":17755.5,"sma_60":17918.5,"sma_120":17959.25},{"date":"2025-05-20","open":16398,"high":16897,"low":16321,"close":16542,"volume":142432,"rsi_14":40.86,"sma_20":17717.0,"sma_60":17905.67,"sma_120":17952.83},{"date":"2025-05-21","open":16474,"high":17262,"low":16474,"close":17089,"volume":177630,"rsi_14":47.91,"sma_20":17707.0,"sma_60":17902.33,"sma_120":17951.17},{"date":"2025-05-22","open":17127,"high":17194,"low":16426,"close":16532,"volume":146884,"rsi_14":42.72,"sma_20":17668.0,"sma_60":17889.33,"sma_120":17944.67},{"date":"2025-05-23","open":16532,"high":16974,"low":16436,"close":16618,"volume":209068,"rsi_14":43.67,"sma_20":17633.5,"sma_60":17877.83,"sma_120":17938.92},{"date":"2025-05-26","open":16628,"high":16695,"low":16446,"close":16561,"volume":159900,"rsi_14":43.19,"sma_20":17596.0,"sma_60":17865.33,"sma_120":17932.67},{"date":"2025-05-27","open":16647,"high":16647,"low":15946,"close":15946,"volume":193867,"rsi_14":38.7,"sma_20":17526.5,"sma_60":17842.17,"sma_120":17921.08},{"date":"2025-05-28","open":15994,"high":16225,"low":15639,"close":15745,"volume":152654,"rsi_14":37.42,"sma_20":17446.5,"sma_60":17815.5,"sma_120":17907.75},{"date":"2025-05-29","open":15850,"high":16590,"low":15812,"close":16542,"volume":141691,"rsi_14":44.65,"sma_20":17408.0,"sma_60":17802.67,"sma_120":17901.33},{"date":"2025-05-30","open":16417,"high":16878,"low":16369,"close":16522,"volume":107273,"rsi_14":44.52,"sma_20":17368.5,"sma_60":17789.5,"sma_120":17894.75},{"date":"2025-06-02","open":16532,"high":17156,"low":16455,"close":16858,"volume":158971,"rsi_14":57.42,"sma_20":17346.5,"sma_60":17782.17,"sma_120":17891.08},{"date":"2025-06-04","open":16858,"high":17002,"low":16465,"close":16522,"volume":119791,"rsi_14":56.87,"sma_20":17307.0,"sma_60":17769.0,"sma_120":17884.5},{"date":"2025-06-05","open":16522,"high":16522,"low":16033,"close":16321,"volume":81000,"rsi_14":40.73,"sma_20":17257.0,"sma_60":17752.33,"sma_120":17876.17},{"date":"2025-06-09","open":16321,"high":16916,"low":16081,"close":16570,"volume":77638,"rsi_14":51.36,"sma_20":17220.0,"sma_60":17740.0,"sma_120":17870.0},{"date":"2025-06-10","open":16570,"high":16590,"low":15918,"close":15985,"volume":90120,"rsi_14":45.75,"sma_20":17152.5,"sma_60":17717.5,"sma_120":17858.75},{"date":"2025-06-11","open":16206,"high":16206,"low":15735,"close":15879,"volume":69172,"rsi_14":42.94,"sma_20":17079.5,"sma_60":17693.17,"sma_120":17846.58},{"date":"2025-06-12","open":15879,"high":16042,"low":15726,"close":15793,"volume":81977,"rsi_14":34.69,"sma_20":17070.0,"sma_60":17667.33,"sma_120":17833.67},{"date":"2025-06-13","open":15831,"high":15975,"low":15466,"close":15553,"volume":58968,"rsi_14":37.5,"sma_20":17062.5,"sma_60":17637.33,"sma_120":17818.67},{"date":"2025-06-16","open":15553,"high":16129,"low":15457,"close":15956,"volume":76118,"rsi_14":42.18,"sma_20":16998.0,"sma_60":17614.33,"sma_120":17807.17},{"date":"2025-06-17","open":15956,"high":16609,"low":15956,"close":16340,"volume":96128,"rsi_14":47.58,"sma_20":16992.0,"sma_60":17598.0,"sma_120":17799.0},{"date":"2025-06-18","open":16340,"high":16676,"low":15927,"close":16100,"volume":110878,"rsi_14":51.83,"sma_20":16977.0,"sma_60":17577.5,"sma_120":17788.75},{"date":"2025-06-19","open":15937,"high":16138,"low":15802,"close":16081,"volume":50299,"rsi_14":54.2,"sma_20":16953.0,"sma_60":17556.67,"sma_120":17778.33},{"date":"2025-06-20","open":16081,"high":16129,"low":15937,"close":16052,"volume":39680,"rsi_14":42.43,"sma_20":16899.0,"sma_60":17535.33,"sma_120":17767.67},{"date":"2025-06-23","open":15994,"high":15994,"low":15745,"close":15745,"volume":37768,"rsi_14":38.96,"sma_20":16858.0,"sma_60":17508.67,"sma_120":17754.33},{"date":"2025-06-24","open":15831,"high":15889,"low":15706,"close":15754,"volume":36639,"rsi_14":32.73,"sma_20":16813.0,"sma_60":17482.17,"sma_120":17741.08},{"date":"2025-06-25","open":15754,"high":16004,"low":15572,"close":15726,"volume":84417,"rsi_14":36.21,"sma_20":16769.5,"sma_60":17455.17,"sma_120":17727.58},{"date":"2025-06-26","open":15726,"high":15735,"low":15495,"close":15601,"volume":20658,"rsi_14":37.2,"sma_20":16751.5,"sma_60":17426.0,"sma_120":17713.0},{"date":"2025-06-27","open":15457,"high":15918,"low":15399,"close":15870,"volume":43765,"rsi_14":37.63,"sma_20":16758.0,"sma_60":17401.5,"sma_120":17700.75},{"date":"2025-06-30","open":15783,"high":15937,"low":15553,"close":15831,"volume":27173,"rsi_14":46.64,"sma_20":16721.0,"sma_60":17376.33,"sma_120":17688.17},{"date":"2025-07-01","open":15889,"high":15956,"low":15361,"close":15370,"volume":93211,"rsi_14":40.36,"sma_20":16661.0,"sma_60":17343.17,"sma_120":17671.58},{"date":"2025-07-02","open":15380,"high":15486,"low":14938,"close":15054,"volume":80906,"rsi_14":37.12,"sma_20":16567.0,"sma_60":17304.5,"sma_120":17652.25},{"date":"2025-07-03","open":15255,"high":15255,"low":14641,"close":14919,"volume":108583,"rsi_14":38.54,"sma_20":16483.5,"sma_60":17263.5,"sma_120":17631.75},{"date":"2025-07-04","open":14881,"high":14881,"low":14612,"close":14689,"volume":37352,"rsi_14":25.56,"sma_20":16398.5,"sma_60":17218.5,"sma_120":17609.25},{"date":"2025-07-07","open":14689,"high":14689,"low":14458,"close":14458,"volume":53624,"rsi_14":11.42,"sma_20":16288.5,"sma_60":17169.5,"sma_120":17584.75},{"date":"2025-07-08","open":14593,"high":14593,"low":14276,"close":14353,"volume":48917,"rsi_14":12.08,"sma_20":16203.5,"sma_60":17118.67,"sma_120":17559.33},{"date":"2025-07-09","open":14401,"high":15822,"low":14276,"close":15630,"volume":121579,"rsi_14":43.67,"sma_20":16190.5,"sma_60":17090.0,"sma_120":17545.0},{"date":"2025-07-10","open":15774,"high":16714,"low":15399,"close":16513,"volume":130170,"rsi_14":55.22,"sma_20":16228.0,"sma_60":17076.67,"sma_120":17538.33},{"date":"2025-07-11","open":16522,"high":17713,"low":16417,"close":17694,"volume":142600,"rsi_14":68.42,"sma_20":16339.5,"sma_60":17083.83,"sma_120":17541.92},{"date":"2025-07-14","open":17694,"high":18395,"low":17463,"close":18164,"volume":88466,"rsi_14":70.95,"sma_20":16454.5,"sma_60":17099.17,"sma_120":17549.58},{"date":"2025-07-15","open":18327,"high":18327,"low":17703,"close":17943,"volume":48697,"rsi_14":68.66,"sma_20":16538.0,"sma_60":17110.67,"sma_120":17555.33},{"date":"2025-07-16","open":17713,"high":18097,"low":17646,"close":18020,"volume":69239,"rsi_14":70.52,"sma_20":16638.0,"sma_60":17123.5,"sma_120":17561.75},{"date":"2025-07-17","open":18020,"high":19095,"low":17780,"close":18923,"volume":129795,"rsi_14":73.38,"sma_20":16786.0,"sma_60":17152.0,"sma_120":17576.0},{"date":"2025-07-18","open":18865,"high":20401,"low":18731,"close":20305,"volume":145490,"rsi_14":78.41,"sma_20":17007.5,"sma_60":17204.5,"sma_120":17602.25},{"date":"2025-07-21","open":20449,"high":20545,"low":19143,"close":19633,"volume":86950,"rsi_14":76.37,"sma_20":17210.0,"sma_60":17245.33,"sma_120":17622.67},{"date":"2025-07-22","open":19873,"high":20305,"low":18625,"close":18875,"volume":89218,"rsi_14":72.41,"sma_20":17372.5,"sma_60":17273.0,"sma_120":17636.5},{"date":"2025-07-23","open":18875,"high":19441,"low":18299,"close":18500,"volume":68294,"rsi_14":70.43,"sma_20":17517.0,"sma_60":17294.17,"sma_120":17647.08},{"date":"2025-07-24","open":18721,"high":18913,"low":18414,"close":18606,"volume":34488,"rsi_14":72.67,"sma_20":17673.5,"sma_60":17317.17,"sma_120":17658.58},{"date":"2025-07-25","open":18875,"high":19182,"low":18615,"close":18913,"volume":39878,"rsi_14":75.55,"sma_20":17832.0,"sma_60":17345.5,"sma_120":17672.75},{"date":"2025-07-28","open":18932,"high":20257,"low":18798,"close":19345,"volume":99261,"rsi_14":77.6,"sma_20":18015.0,"sma_60":17381.33,"sma_120":17690.67},{"date":"2025-07-29","open":19489,"high":20353,"low":19345,"close":19969,"volume":58341,"rsi_14":75.86,"sma_20":18254.5,"sma_60":17428.0,"sma_120":17714.0},{"date":"2025-07-30","open":20065,"high":20257,"low":19393,"close":19537,"volume":39139,"rsi_14":69.04,"sma_20":18488.0,"sma_60":17467.17,"sma_120":17733.58},{"date":"2025-07-31","open":19729,"high":20257,"low":19297,"close":19681,"volume":32958,"rsi_14":64.39,"sma_20":18736.0,"sma_60":17508.83,"sma_120":17754.42},{"date":"2025-08-01","open":19681,"high":19873,"low":18951,"close":19019,"volume":47418,"rsi_14":56.02,"sma_20":18961.5,"sma_60":17539.0,"sma_120":17769.5},{"date":"2025-08-04","open":19489,"high":20545,"low":19153,"close":19201,"volume":95338,"rsi_14":58.91,"sma_20":19208.5,"sma_60":17572.33,"sma_120":17786.17},{"date":"2025-08-05","open":19681,"high":20065,"low":18500,"close":19076,"volume":77645,"rsi_14":57.43,"sma_20":19454.5,"sma_60":17603.5,"sma_120":17801.75},{"date":"2025-08-06","open":19124,"high":19201,"low":17675,"close":17713,"volume":111358,"rsi_14":42.01,"sma_20":19563.0,"sma_60":17611.0,"sma_120":17805.5},{"date":"2025-08-07","open":17963,"high":18423,"low":17559,"close":18414,"volume":26353,"rsi_14":36.26,"sma_20":19662.0,"sma_60":17653.33,"sma_120":17815.33},{"date":"2025-08-08","open":18203,"high":18385,"low":17905,"close":18260,"volume":40337,"rsi_14":39.22,"sma_20":19691.5,"sma_60":17697.83,"sma_120":17823.83},{"date":"2025-08-11","open":18203,"high":18337,"low":17895,"close":18231,"volume":26018,"rsi_14":44.29,"sma_20":19695.0,"sma_60":17715.83,"sma_120":17832.08},{"date":"2025-08-12","open":18241,"high":18423,"low":17655,"close":17819,"volume":34458,"rsi_14":43.99,"sma_20":19688.5,"sma_60":17739.5,"sma_120":17836.75},{"date":"2025-08-13","open":17588,"high":18683,"low":17367,"close":18337,"volume":73357,"rsi_14":47.79,"sma_20":19705.0,"sma_60":17773.33,"sma_120":17845.92},{"date":"2025-08-14","open":18548,"high":19297,"low":18366,"close":18663,"volume":66574,"rsi_14":47.96,"sma_20":19691.5,"sma_60":17810.17,"sma_120":17857.92},{"date":"2025-08-18","open":18663,"high":18673,"low":17511,"close":17636,"volume":49839,"rsi_14":37.25,"sma_20":19552.5,"sma_60":17819.67,"sma_120":17861.0},{"date":"2025-08-19","open":17761,"high":17809,"low":17377,"close":17627,"volume":25172,"rsi_14":30.76,"sma_20":19448.0,"sma_60":17838.67,"sma_120":17864.0},{"date":"2025-08-20","open":17646,"high":17646,"low":16762,"close":17319,"volume":57820,"rsi_14":31.4,"sma_20":19367.0,"sma_60":17850.83,"sma_120":17864.33},{"date":"2025-08-21","open":17319,"high":17751,"low":17204,"close":17703,"volume":36299,"rsi_14":34.06,"sma_20":19325.5,"sma_60":17870.67,"sma_120":17868.0},{"date":"2025-08-22","open":17665,"high":17665,"low":17108,"close":17233,"volume":46012,"rsi_14":35.14,"sma_20":19254.0,"sma_60":17893.0,"sma_120":17867.58},{"date":"2025-08-25","open":17473,"high":17636,"low":17041,"close":17281,"volume":28294,"rsi_14":33.66,"sma_20":19169.0,"sma_60":17919.67,"sma_120":17867.58},{"date":"2025-08-26","open":17396,"high":17415,"low":17194,"close":17396,"volume":7186,"rsi_14":35.68,"sma_20":19067.5,"sma_60":17934.5,"sma_120":17868.58},{"date":"2025-08-27","open":17281,"high":17559,"low":17156,"close":17338,"volume":26126,"rsi_14":45.89,"sma_20":18930.5,"sma_60":17948.67,"sma_120":17869.08},{"date":"2025-08-28","open":17338,"high":17473,"low":17127,"close":17281,"volume":24254,"rsi_14":35.54,"sma_20":18813.0,"sma_60":17956.0,"sma_120":17869.08},{"date":"2025-08-29","open":17617,"high":17751,"low":17271,"close":17703,"volume":30763,"rsi_14":43.35,"sma_20":18710.0,"sma_60":17976.5,"sma_120":17872.75},{"date":"2025-09-01","open":17703,"high":18337,"low":17482,"close":17924,"volume":41381,"rsi_14":46.49,"sma_20":18653.0,"sma_60":18004.33,"sma_120":17878.33},{"date":"2025-09-02","open":18126,"high":19095,"low":18126,"close":18673,"volume":64060,"rsi_14":59.06,"sma_20":18625.5,"sma_60":18040.83,"sma_120":17890.42},{"date":"2025-09-03","open":18625,"high":19681,"low":18625,"close":19297,"volume":65101,"rsi_14":59.96,"sma_20":18637.0,"sma_60":18098.33,"sma_120":17907.92},{"date":"2025-09-04","open":19345,"high":20161,"low":19201,"close":20065,"volume":48266,"rsi_14":63.32,"sma_20":18759.5,"sma_60":18171.0,"sma_120":17932.08},{"date":"2025-09-05","open":19873,"high":20161,"low":19393,"close":19921,"volume":44969,"rsi_14":76.1,"sma_20":18838.0,"sma_60":18242.67,"sma_120":17955.0},{"date":"2025-09-08","open":19633,"high":20017,"low":19182,"close":19489,"volume":42617,"rsi_14":69.4,"sma_20":18902.0,"sma_60":18311.0,"sma_120":17974.17},{"date":"2025-09-09","open":19681,"high":19873,"low":19172,"close":19681,"volume":23897,"rsi_14":75.2,"sma_20":18977.5,"sma_60":18375.67,"sma_120":17995.0},{"date":"2025-09-10","open":19873,"high":19873,"low":19172,"close":19249,"volume":51335,"rsi_14":66.33,"sma_20":19052.0,"sma_60":18426.17,"sma_120":18012.08},{"date":"2025-09-11","open":18999,"high":19441,"low":18999,"close":19441,"volume":22703,"rsi_14":74.78,"sma_20":19109.5,"sma_60":18484.17,"sma_120":18030.83},{"date":"2025-09-12","open":19201,"high":19489,"low":19143,"close":19297,"volume":25219,"rsi_14":72.15,"sma_20":19142.5,"sma_60":18540.0,"sma_120":18048.33},{"date":"2025-09-15","open":19297,"high":19297,"low":18923,"close":19201,"volume":16256,"rsi_14":69.92,"sma_20":19224.0,"sma_60":18594.67,"sma_120":18065.0},{"date":"2025-09-16","open":19191,"high":19489,"low":19038,"close":19172,"volume":16655,"rsi_14":70.36,"sma_20":19304.5,"sma_60":18654.17,"sma_120":18081.42},{"date":"2025-09-17","open":19249,"high":19249,"low":18308,"close":18414,"volume":30959,"rsi_14":60.89,"sma_20":19361.5,"sma_60":18700.33,"sma_120":18091.25},{"date":"2025-09-18","open":18462,"high":18750,"low":18327,"close":18481,"volume":27914,"rsi_14":57.85,"sma_20":19401.0,"sma_60":18747.83,"sma_120":18101.5},{"date":"2025-09-19","open":19270,"high":19270,"low":19000,"close":19210,"volume":12067,"rsi_14":55.6,"sma_20":19464.0,"sma_60":18797.17,"sma_120":18111.58},{"date":"2025-09-22","open":18443,"high":18443,"low":17425,"close":17953,"volume":87267,"rsi_14":41.76,"sma_20":19499.0,"sma_60":18833.33,"sma_120":18117.42},{"date":"2025-09-23","open":17963,"high":18433,"low":17857,"close":18289,"volume":12625,"rsi_14":37.65,"sma_20":19545.5,"sma_60":18876.0,"sma_120":18126.17},{"date":"2025-09-24","open":19345,"high":19393,"low":18011,"close":18318,"volume":67551,"rsi_14":23.85,"sma_20":19596.5,"sma_60":18927.17,"sma_120":18135.17},{"date":"2025-09-25","open":18356,"high":18356,"low":17915,"close":18145,"volume":15001,"rsi_14":23.65,"sma_20":19641.5,"sma_60":18980.83,"sma_120":18142.67},{"date":"2025-09-26","open":18030,"high":18030,"low":17242,"close":17367,"volume":28527,"rsi_14":21.45,"sma_20":19624.0,"sma_60":19023.33,"sma_120":18143.42},{"date":"2025-09-29","open":17367,"high":17588,"low":17271,"close":17348,"volume":11113,"rsi_14":17.07,"sma_20":19594.0,"sma_60":19069.5,"sma_120":18144.0},{"date":"2025-09-30","open":17329,"high":17492,"low":17281,"close":17290,"volume":7154,"rsi_14":19.09,"sma_20":19522.0,"sma_60":19118.67,"sma_120":18144.08},{"date":"2025-10-01","open":17329,"high":17569,"low":17127,"close":17204,"volume":19945,"rsi_14":13.48,"sma_20":19413.0,"sma_60":19168.17,"sma_120":18143.42},{"date":"2025-10-02","open":17415,"high":17424,"low":16955,"close":17146,"volume":25701,"rsi_14":14.05,"sma_20":19263.0,"sma_60":19195.17,"sma_120":18142.58},{"date":"2025-10-10","open":17185,"high":18203,"low":16455,"close":18203,"volume":62997,"rsi_14":37.06,"sma_20":19173.5,"sma_60":19224.5,"sma_120":18150.58},{"date":"2025-10-13","open":17358,"high":17358,"low":16801,"close":16993,"volume":24625,"rsi_14":28.38,"sma_20":19043.5,"sma_60":19212.33,"sma_120":18148.08},{"date":"2025-10-14","open":17262,"high":17262,"low":16657,"close":16868,"volume":21210,"rsi_14":32.46,"sma_20":18897.0,"sma_60":19189.83,"sma_120":18144.5},{"date":"2025-10-15","open":16993,"high":17281,"low":16638,"close":16734,"volume":42039,"rsi_14":30.77,"sma_20":18766.0,"sma_60":19168.83,"sma_120":18139.75},{"date":"2025-10-16","open":16724,"high":17166,"low":16522,"close":17166,"volume":24698,"rsi_14":36.99,"sma_20":18647.5,"sma_60":19154.0,"sma_120":18138.75},{"date":"2025-10-17","open":16974,"high":17070,"low":16734,"close":16897,"volume":12104,"rsi_14":38.73,"sma_20":18522.5,"sma_60":19118.83,"sma_120":18135.42},{"date":"2025-10-20","open":17185,"high":17185,"low":16465,"close":16609,"volume":33657,"rsi_14":31.88,"sma_20":18387.5,"sma_60":19054.67,"sma_120":18129.58},{"date":"2025-10-21","open":16801,"high":17050,"low":16513,"close":16743,"volume":19391,"rsi_14":33.4,"sma_20":18261.0,"sma_60":19004.5,"sma_120":18124.92},{"date":"2025-10-22","open":16686,"high":17070,"low":16426,"close":17002,"volume":21625,"rsi_14":38.17,"sma_20":18187.5,"sma_60":18972.0,"sma_120":18122.5},{"date":"2025-10-23","open":17031,"high":17031,"low":16465,"close":16513,"volume":21509,"rsi_14":40.59,"sma_20":18086.0,"sma_60":18937.5,"sma_120":18115.83},{"date":"2025-10-24","open":16772,"high":16772,"low":16350,"close":16561,"volume":18540,"rsi_14":41.39,"sma_20":17988.0,"sma_60":18902.0,"sma_120":18109.58},{"date":"2025-10-27","open":16407,"high":16743,"low":16100,"close":16158,"volume":56901,"rsi_14":38.48,"sma_20":17894.5,"sma_60":18854.17,"sma_120":18099.83},{"date":"2025-10-28","open":16580,"high":16580,"low":16071,"close":16465,"volume":14414,"rsi_14":42.8,"sma_20":17799.5,"sma_60":18804.17,"sma_120":18092.75},{"date":"2025-10-29","open":16686,"high":16830,"low":16244,"close":16570,"volume":30066,"rsi_14":44.12,"sma_20":17708.5,"sma_60":18745.17,"sma_120":18086.58},{"date":"2025-10-30","open":16570,"high":16753,"low":16081,"close":16561,"volume":37291,"rsi_14":30.52,"sma_20":17626.0,"sma_60":18693.5,"sma_120":18080.33},{"date":"2025-10-31","open":16436,"high":16580,"low":16234,"close":16465,"volume":19749,"rsi_14":41.49,"sma_20":17579.0,"sma_60":18637.67,"sma_120":18073.25},{"date":"2025-11-03","open":16532,"high":16964,"low":16407,"close":16887,"volume":16142,"rsi_14":50.28,"sma_20":17555.0,"sma_60":18600.67,"sma_120":18069.83},{"date":"2025-11-04","open":16974,"high":16974,"low":16503,"close":16686,"volume":17501,"rsi_14":49.31,"sma_20":17523.5,"sma_60":18557.0,"sma_120":18064.67},{"date":"2025-11-05","open":17022,"high":17022,"low":16167,"close":16436,"volume":26689,"rsi_14":38.89,"sma_20":17483.5,"sma_60":18511.17,"sma_120":18057.33},{"date":"2025-11-06","open":16340,"high":16714,"low":16330,"close":16561,"volume":9476,"rsi_14":44.65,"sma_20":17451.0,"sma_60":18491.17,"sma_120":18051.08},{"date":"2025-11-07","open":16695,"high":16695,"low":16225,"close":16225,"volume":17160,"rsi_14":43.98,"sma_20":17348.0,"sma_60":18453.17,"sma_120":18053.25},{"date":"2025-11-10","open":15601,"high":16119,"low":14910,"close":15937,"volume":41205,"rsi_14":37.93,"sma_20":17293.0,"sma_60":18412.83,"sma_120":18055.33},{"date":"2025-11-11","open":16023,"high":16119,"low":15342,"close":15447,"volume":17281,"rsi_14":28.23,"sma_20":17219.0,"sma_60":18364.5,"sma_120":18040.17},{"date":"2025-11-12","open":15783,"high":15783,"low":15390,"close":15649,"volume":14105,"rsi_14":36.84,"sma_20":17162.5,"sma_60":18326.83,"sma_120":18033.17},{"date":"2025-11-13","open":15793,"high":15793,"low":15428,"close":15553,"volume":26510,"rsi_14":34.87,"sma_20":17078.5,"sma_60":18278.5,"sma_120":18025.92},{"date":"2025-11-14","open":15735,"high":15783,"low":15370,"close":15457,"volume":36407,"rsi_14":38.41,"sma_20":17003.5,"sma_60":18222.83,"sma_120":18016.5},{"date":"2025-11-17","open":15639,"high":16282,"low":15514,"close":15812,"volume":16942,"rsi_14":39.38,"sma_20":16962.0,"sma_60":18191.17,"sma_120":18005.42},{"date":"2025-11-18","open":15956,"high":15956,"low":15169,"close":15265,"volume":27074,"rsi_14":31.42,"sma_20":16885.0,"sma_60":18150.17,"sma_120":17994.42},{"date":"2025-11-19","open":15361,"high":15505,"low":14804,"close":14996,"volume":19636,"rsi_14":29.26,"sma_20":16780.5,"sma_60":18109.83,"sma_120":17980.33},{"date":"2025-11-20","open":15111,"high":15217,"low":14881,"close":14919,"volume":38204,"rsi_14":29.41,"sma_20":16697.5,"sma_60":18061.5,"sma_120":17966.08},{"date":"2025-11-21","open":15073,"high":15073,"low":14526,"close":14727,"volume":12423,"rsi_14":19.35,"sma_20":16602.0,"sma_60":18018.0,"sma_120":17955.5},{"date":"2025-11-24","open":14977,"high":14977,"low":14631,"close":14737,"volume":47646,"rsi_14":20.75,"sma_20":16528.0,"sma_60":17973.83,"sma_120":17946.75},{"date":"2025-11-25","open":14881,"high":15025,"low":14746,"close":14996,"volume":33969,"rsi_14":28.45,"sma_20":16451.5,"sma_60":17932.17,"sma_120":17933.33},{"date":"2025-11-26","open":15063,"high":15063,"low":14862,"close":14977,"volume":26578,"rsi_14":25.52,"sma_20":16368.5,"sma_60":17891.17,"sma_120":17919.92},{"date":"2025-11-27","open":15025,"high":15956,"low":14977,"close":15687,"volume":76335,"rsi_14":42.55,"sma_20":16323.0,"sma_60":17863.5,"sma_120":17909.75},{"date":"2025-11-28","open":15697,"high":16446,"low":15582,"close":16359,"volume":49411,"rsi_14":55.29,"sma_20":16317.5,"sma_60":17840.17,"sma_120":17908.33},{"date":"2025-12-01","open":16369,"high":17031,"low":16196,"close":16820,"volume":46606,"rsi_14":67.31,"sma_20":16314.0,"sma_60":17821.0,"sma_120":17912.67},{"date":"2025-12-02","open":16772,"high":16772,"low":16398,"close":16647,"volume":32359,"rsi_14":62.68,"sma_20":16312.0,"sma_60":17785.83,"sma_120":17913.33},{"date":"2025-12-03","open":16647,"high":16772,"low":16465,"close":16561,"volume":21880,"rsi_14":62.84,"sma_20":16318.5,"sma_60":17738.33,"sma_120":17918.33},{"date":"2025-12-04","open":16686,"high":16686,"low":16340,"close":16494,"volume":15965,"rsi_14":63.3,"sma_20":16315.0,"sma_60":17676.33,"sma_120":17923.67},{"date":"2025-12-05","open":16609,"high":16609,"low":15966,"close":16110,"volume":38411,"rsi_14":53.79,"sma_20":16309.0,"sma_60":17610.17,"sma_120":17926.42},{"date":"2025-12-08","open":16110,"high":16388,"low":15994,"close":16158,"volume":40641,"rsi_14":63.03,"sma_20":16320.5,"sma_60":17552.33,"sma_120":17931.67},{"date":"2025-12-09","open":16158,"high":16513,"low":15994,"close":16465,"volume":29217,"rsi_14":71.19,"sma_20":16373.5,"sma_60":17496.5,"sma_120":17936.08},{"date":"2025-12-10","open":16282,"high":16446,"low":16042,"close":16042,"volume":21747,"rsi_14":64.74,"sma_20":16394.0,"sma_60":17440.83,"sma_120":17933.5},{"date":"2025-12-11","open":16042,"high":16513,"low":16004,"close":16321,"volume":40646,"rsi_14":70.44,"sma_20":16434.0,"sma_60":17386.67,"sma_120":17935.42},{"date":"2025-12-12","open":16484,"high":16484,"low":16033,"close":16158,"volume":56779,"rsi_14":67.54,"sma_20":16470.5,"sma_60":17332.17,"sma_120":17936.08},{"date":"2025-12-15","open":16311,"high":16695,"low":16167,"close":16532,"volume":72409,"rsi_14":68.43,"sma_20":16508.0,"sma_60":17285.83,"sma_120":17940.25},{"date":"2025-12-16","open":16791,"high":16974,"low":16292,"close":16820,"volume":36213,"rsi_14":70.78,"sma_20":16589.0,"sma_60":17245.0,"sma_120":17949.58},{"date":"2025-12-17","open":16878,"high":17031,"low":16618,"close":16964,"volume":29359,"rsi_14":66.5,"sma_20":16691.5,"sma_60":17219.83,"sma_120":17960.08},{"date":"2025-12-18","open":16753,"high":16878,"low":16474,"close":16561,"volume":17992,"rsi_14":52.8,"sma_20":16777.0,"sma_60":17186.83,"sma_120":17967.33},{"date":"2025-12-19","open":16724,"high":16974,"low":16465,"close":16638,"volume":18524,"rsi_14":47.16,"sma_20":16876.5,"sma_60":17155.5,"sma_120":17976.33},{"date":"2025-12-22","open":16993,"high":16993,"low":16225,"close":16273,"volume":37800,"rsi_14":44.51,"sma_20":16956.5,"sma_60":17126.33,"sma_120":17979.83},{"date":"2025-12-23","open":16273,"high":16359,"low":15831,"close":15927,"volume":33242,"rsi_14":41.36,"sma_20":17005.0,"sma_60":17085.33,"sma_120":17980.67},{"date":"2025-12-24","open":15860,"high":16119,"low":15649,"close":15764,"volume":27216,"rsi_14":40.31,"sma_20":17046.0,"sma_60":17041.0,"sma_120":17984.08},{"date":"2025-12-26","open":15850,"high":15850,"low":15486,"close":15620,"volume":37792,"rsi_14":43.05,"sma_20":17042.5,"sma_60":16997.17,"sma_120":17989.0},{"date":"2025-12-29","open":16000,"high":16120,"low":15660,"close":15790,"volume":48445,"rsi_14":37.32,"sma_20":16980.0,"sma_60":16958.83,"sma_120":17991.08},{"date":"2025-12-30","open":15700,"high":16130,"low":15610,"close":16010,"volume":50547,"rsi_14":35.75,"sma_20":16904.5,"sma_60":16924.5,"sma_120":17997.0},{"date":"2026-01-02","open":16490,"high":16940,"low":15850,"close":16160,"volume":73810,"rsi_14":42.59,"sma_20":16845.5,"sma_60":16893.67,"sma_120":18006.17},{"date":"2026-01-05","open":16160,"high":16350,"low":15700,"close":15800,"volume":51273,"rsi_14":34.13,"sma_20":16773.0,"sma_60":16858.33,"sma_120":18013.25},{"date":"2026-01-06","open":15800,"high":16450,"low":15710,"close":15800,"volume":56479,"rsi_14":35.73,"sma_20":16704.0,"sma_60":16823.33,"sma_120":18009.25},{"date":"2026-01-07","open":15800,"high":15820,"low":15590,"close":15690,"volume":33072,"rsi_14":27.03,"sma_20":16649.5,"sma_60":16768.83,"sma_120":17996.67},{"date":"2026-01-08","open":15690,"high":16200,"low":15670,"close":15920,"volume":53589,"rsi_14":25.46,"sma_20":16604.0,"sma_60":16739.17,"sma_120":17975.75},{"date":"2026-01-09","open":15920,"high":16120,"low":15800,"close":15920,"volume":23598,"rsi_14":21.86,"sma_20":16542.5,"sma_60":16711.67,"sma_120":17950.75},{"date":"2026-01-12","open":15850,"high":16000,"low":15600,"close":15730,"volume":37921,"rsi_14":23.61,"sma_20":16493.5,"sma_60":16683.33,"sma_120":17926.08},{"date":"2026-01-13","open":15730,"high":15730,"low":15100,"close":15190,"volume":69392,"rsi_14":17.96,"sma_20":16403.0,"sma_60":16638.5,"sma_120":17896.25},{"date":"2026-01-14","open":15190,"high":15440,"low":15100,"close":15200,"volume":32717,"rsi_14":20.54,"sma_20":16321.5,"sma_60":16598.5,"sma_120":17858.67},{"date":"2026-01-15","open":15200,"high":15930,"low":15200,"close":15660,"volume":86473,"rsi_14":34.85,"sma_20":16243.5,"sma_60":16571.17,"sma_120":17812.92},{"date":"2026-01-16","open":15660,"high":16350,"low":15500,"close":16090,"volume":63605,"rsi_14":45.05,"sma_20":16172.0,"sma_60":16548.67,"sma_120":17776.58},{"date":"2026-01-19","open":16090,"high":16090,"low":15500,"close":15570,"volume":77230,"rsi_14":46.58,"sma_20":16009.0,"sma_60":16494.5,"sma_120":17716.0},{"date":"2026-01-20","open":15570,"high":15650,"low":15380,"close":15380,"volume":62783,"rsi_14":40.13,"sma_20":15911.5,"sma_60":16463.33,"sma_120":17682.67},{"date":"2026-01-21","open":15530,"high":15530,"low":14980,"close":15150,"volume":89729,"rsi_14":34.56,"sma_20":15821.5,"sma_60":16435.33,"sma_120":17644.75},{"date":"2026-01-22","open":15150,"high":15440,"low":14990,"close":15440,"volume":55282,"rsi_14":39.89,"sma_20":15789.0,"sma_60":16424.5,"sma_120":17639.33},{"date":"2026-01-23","open":15440,"high":15590,"low":15310,"close":15540,"volume":42062,"rsi_14":46.06,"sma_20":15736.5,"sma_60":16397.67,"sma_120":17600.92},{"date":"2026-01-26","open":15390,"high":15970,"low":15390,"close":15910,"volume":62883,"rsi_14":51.5,"sma_20":15711.0,"sma_60":16375.17,"sma_120":17560.17},{"date":"2026-01-27","open":15730,"high":16100,"low":15650,"close":16100,"volume":46188,"rsi_14":55.47,"sma_20":15702.5,"sma_60":16356.0,"sma_120":17524.75},{"date":"2026-01-28","open":16250,"high":16530,"low":16100,"close":16520,"volume":40788,"rsi_14":57.61,"sma_20":15739.0,"sma_60":16345.5,"sma_120":17491.58},{"date":"2026-01-29","open":16950,"high":18550,"low":16950,"close":18250,"volume":298076,"rsi_14":70.55,"sma_20":15851.0,"sma_60":16356.5,"sma_120":17478.58},{"date":"2026-01-30","open":18010,"high":18210,"low":17480,"close":17550,"volume":109235,"rsi_14":64.72,"sma_20":15920.5,"sma_60":16359.33,"sma_120":17458.17},{"date":"2026-02-02","open":17600,"high":18210,"low":17600,"close":18010,"volume":289618,"rsi_14":73.11,"sma_20":16031.0,"sma_60":16374.17,"sma_120":17442.67},{"date":"2026-02-03","open":18010,"high":18650,"low":17810,"close":18610,"volume":89775,"rsi_14":75.49,"sma_20":16171.5,"sma_60":16396.83,"sma_120":17444.0},{"date":"2026-02-04","open":18590,"high":18780,"low":18310,"close":18680,"volume":75929,"rsi_14":72.36,"sma_20":15926.0,"sma_60":16478.5,"sma_120":17666.33},{"date":"2026-02-05","open":18680,"high":19630,"low":18560,"close":19240,"volume":139158,"rsi_14":74.57,"sma_20":16067.0,"sma_60":16513.33,"sma_120":17658.75},{"date":"2026-02-06","open":19200,"high":20250,"low":17790,"close":18580,"volume":320488,"rsi_14":69.14,"sma_20":16182.5,"sma_60":16535.33,"sma_120":17640.25},{"date":"2026-02-09","open":18980,"high":19360,"low":17360,"close":18770,"volume":195528,"rsi_14":68.97,"sma_20":16331.5,"sma_60":16560.67,"sma_120":17627.08},{"date":"2026-02-10","open":18990,"high":18990,"low":18400,"close":18450,"volume":92088,"rsi_14":66.16,"sma_20":16453.5,"sma_60":16582.33,"sma_120":17610.0},{"date":"2026-02-11","open":18500,"high":18750,"low":18060,"close":18310,"volume":73865,"rsi_14":66.58,"sma_20":16561.0,"sma_60":16594.33,"sma_120":17597.5},{"date":"2026-02-12","open":18240,"high":18590,"low":17720,"close":18100,"volume":68915,"rsi_14":69.53,"sma_20":16676.0,"sma_60":16606.33,"sma_120":17581.67},{"date":"2026-02-13","open":18150,"high":18150,"low":17470,"close":17570,"volume":65621,"rsi_14":64.87,"sma_20":16764.5,"sma_60":16613.83,"sma_120":17562.5},{"date":"2026-02-19","open":17580,"high":18780,"low":17450,"close":18650,"volume":111003,"rsi_14":67.4,"sma_20":16912.5,"sma_60":16637.17,"sma_120":17564.17},{"date":"2026-02-20","open":18700,"high":19000,"low":17700,"close":18630,"volume":88147,"rsi_14":65.53,"sma_20":17048.0,"sma_60":16666.0,"sma_120":17559.58},{"date":"2026-02-23","open":18630,"high":18860,"low":18400,"close":18590,"volume":135580,"rsi_14":65.21,"sma_20":17181.5,"sma_60":16699.17,"sma_120":17556.0},{"date":"2026-02-24","open":18590,"high":19350,"low":18590,"close":19250,"volume":94361,"rsi_14":72.01,"sma_20":17357.5,"sma_60":16751.83,"sma_120":17558.17},{"date":"2026-02-25","open":19390,"high":19390,"low":18370,"close":18910,"volume":77676,"rsi_14":70.74,"sma_20":17543.5,"sma_60":16795.33,"sma_120":17561.08},{"date":"2026-02-26","open":19300,"high":19300,"low":18220,"close":18390,"volume":89369,"rsi_14":68.41,"sma_20":17703.0,"sma_60":16831.67,"sma_120":17527.25},{"date":"2026-02-27","open":18390,"high":18400,"low":17900,"close":17900,"volume":68299,"rsi_14":43.23,"sma_20":17815.0,"sma_60":16861.83,"sma_120":17542.33},{"date":"2026-03-03","open":17900,"high":18190,"low":17600,"close":17700,"volume":72024,"rsi_14":35.74,"sma_20":17895.5,"sma_60":16882.33,"sma_120":17536.75},{"date":"2026-03-04","open":17500,"high":17500,"low":16000,"close":16450,"volume":101744,"rsi_14":32.22,"sma_20":17913.5,"sma_60":16891.5,"sma_120":17520.83},{"date":"2026-03-05","open":16610,"high":17750,"low":16610,"close":17480,"volume":73910,"rsi_14":40.56,"sma_20":18009.0,"sma_60":16922.5,"sma_120":17516.17},{"date":"2026-03-06","open":17500,"high":17700,"low":16700,"close":17270,"volume":39527,"rsi_14":41.22,"sma_20":18103.5,"sma_60":16951.33,"sma_120":17506.42},{"date":"2026-03-09","open":16410,"high":17000,"low":16010,"close":16200,"volume":87644,"rsi_14":36.21,"sma_20":18156.0,"sma_60":16965.67,"sma_120":17491.83},{"date":"2026-03-10","open":17050,"high":18170,"low":16760,"close":17600,"volume":128447,"rsi_14":47.17,"sma_20":18102.0,"sma_60":17003.17,"sma_120":17488.5},{"date":"2026-03-11","open":17600,"high":18905,"low":17600,"close":18580,"volume":96305,"rsi_14":55.44,"sma_20":18069.0,"sma_60":17052.5,"sma_120":17492.33},{"date":"2026-03-12","open":18580,"high":19150,"low":17900,"close":18530,"volume":72988,"rsi_14":49.27,"sma_20":18066.5,"sma_60":17101.33,"sma_120":17496.25},{"date":"2026-03-13","open":18530,"high":18780,"low":18090,"close":18270,"volume":54515,"rsi_14":47.88,"sma_20":18041.5,"sma_60":17133.5,"sma_120":17498.5},{"date":"2026-03-16","open":18270,"high":18490,"low":17910,"close":17910,"volume":34351,"rsi_14":46.15,"sma_20":18014.5,"sma_60":17124.17,"sma_120":17472.58},{"date":"2026-03-17","open":18270,"high":18270,"low":17770,"close":17960,"volume":22960,"rsi_14":42.14,"sma_20":17997.0,"sma_60":17155.33,"sma_120":17488.17},{"date":"2026-03-18","open":18200,"high":18960,"low":18200,"close":18830,"volume":75640,"rsi_14":49.54,"sma_20":18033.5,"sma_60":17180.17,"sma_120":17483.0},{"date":"2026-03-19","open":18490,"high":18640,"low":18230,"close":18390,"volume":32164,"rsi_14":50.0,"sma_20":18074.5,"sma_60":17199.17,"sma_120":17468.75},{"date":"2026-03-20","open":18660,"high":19180,"low":18200,"close":18970,"volume":59543,"rsi_14":56.11,"sma_20":18090.5,"sma_60":17229.0,"sma_120":17452.67},{"date":"2026-03-23","open":18510,"high":19210,"low":18490,"close":18750,"volume":68755,"rsi_14":55.99,"sma_20":18096.5,"sma_60":17261.83,"sma_120":17436.0},{"date":"2026-03-24","open":18800,"high":19650,"low":18670,"close":19450,"volume":75118,"rsi_14":68.25,"sma_20":18139.5,"sma_60":17305.5,"sma_120":17428.92},{"date":"2026-03-25","open":19450,"high":20000,"low":19350,"close":19910,"volume":48144,"rsi_14":65.88,"sma_20":18172.5,"sma_60":17351.5,"sma_120":17424.0},{"date":"2026-03-26","open":20000,"high":20000,"low":18910,"close":19510,"volume":46030,"rsi_14":64.29,"sma_20":18202.5,"sma_60":17398.17,"sma_120":17419.5},{"date":"2026-03-27","open":19500,"high":19990,"low":19260,"close":19510,"volume":52451,"rsi_14":74.45,"sma_20":18258.5,"sma_60":17440.0,"sma_120":17413.33},{"date":"2026-03-30","open":18810,"high":19480,"low":18530,"close":18890,"volume":72255,"rsi_14":60.77,"sma_20":18308.0,"sma_60":17474.33,"sma_120":17403.25},{"date":"2026-03-31","open":19000,"high":19000,"low":18020,"close":18330,"volume":75634,"rsi_14":47.76,"sma_20":18339.5,"sma_60":17492.83,"sma_120":17389.33},{"date":"2026-04-01","open":18800,"high":19370,"low":18510,"close":19330,"volume":50814,"rsi_14":56.13,"sma_20":18483.5,"sma_60":17523.0,"sma_120":17384.0},{"date":"2026-04-02","open":19330,"high":19360,"low":18400,"close":18800,"volume":56658,"rsi_14":53.9,"sma_20":18549.5,"sma_60":17541.83,"sma_120":17380.83},{"date":"2026-04-03","open":18890,"high":20750,"low":18860,"close":20750,"volume":133840,"rsi_14":66.95,"sma_20":18723.5,"sma_60":17600.17,"sma_120":17393.5},{"date":"2026-04-06","open":20900,"high":20950,"low":19610,"close":19710,"volume":65319,"rsi_14":59.34,"sma_20":18899.0,"sma_60":17639.83,"sma_120":17397.67},{"date":"2026-04-07","open":19590,"high":20150,"low":19200,"close":19840,"volume":46300,"rsi_14":55.85,"sma_20":19011.0,"sma_60":17688.0,"sma_120":17407.17},{"date":"2026-04-08","open":20400,"high":20500,"low":19850,"close":20200,"volume":56841,"rsi_14":60.58,"sma_20":19092.0,"sma_60":17748.17,"sma_120":17416.75},{"date":"2026-04-09","open":20150,"high":20150,"low":19160,"close":19850,"volume":56622,"rsi_14":55.29,"sma_20":19158.0,"sma_60":17805.33,"sma_120":17423.17},{"date":"2026-04-10","open":19750,"high":20400,"low":19690,"close":19970,"volume":57000,"rsi_14":57.42,"sma_20":19243.0,"sma_60":17867.0,"sma_120":17432.08},{"date":"2026-04-13","open":19900,"high":20500,"low":19420,"close":19940,"volume":50551,"rsi_14":53.25,"sma_20":19344.5,"sma_60":17936.17,"sma_120":17447.5},{"date":"2026-04-14","open":20300,"high":20300,"low":19560,"close":19700,"volume":34026,"rsi_14":48.57,"sma_20":19431.5,"sma_60":17997.67,"sma_120":17461.08},{"date":"2026-04-15","open":19760,"high":20200,"low":19690,"close":20150,"volume":64246,"rsi_14":54.34,"sma_20":19497.5,"sma_60":18064.17,"sma_120":17478.92},{"date":"2026-04-16","open":20000,"high":20600,"low":19750,"close":20300,"volume":42141,"rsi_14":55.25,"sma_20":19593.0,"sma_60":18139.17,"sma_120":17498.75},{"date":"2026-04-17","open":20300,"high":21050,"low":19730,"close":20700,"volume":92765,"rsi_14":62.38,"sma_20":19679.5,"sma_60":18220.83,"sma_120":17522.08},{"date":"2026-04-20","open":20950,"high":22850,"low":20450,"close":21300,"volume":199535,"rsi_14":70.2,"sma_20":19807.0,"sma_60":18314.33,"sma_120":17541.58},{"date":"2026-04-21","open":21300,"high":21750,"low":20400,"close":20500,"volume":85310,"rsi_14":58.18,"sma_20":19859.5,"sma_60":18390.67,"sma_120":17564.92},{"date":"2026-04-22","open":20950,"high":20950,"low":19870,"close":20200,"volume":59840,"rsi_14":60.12,"sma_20":19874.0,"sma_60":18462.0,"sma_120":17586.83},{"date":"2026-04-23","open":20300,"high":21050,"low":20000,"close":20650,"volume":104932,"rsi_14":49.08,"sma_20":19931.0,"sma_60":18544.0,"sma_120":17613.67},{"date":"2026-04-24","open":20500,"high":22500,"low":20350,"close":22250,"volume":173777,"rsi_14":71.24,"sma_20":20068.0,"sma_60":18661.67,"sma_120":17650.08},{"date":"2026-04-27","open":22250,"high":23100,"low":21750,"close":22550,"volume":127859,"rsi_14":72.03,"sma_20":20251.0,"sma_60":18784.17,"sma_120":17691.33},{"date":"2026-04-28","open":22550,"high":22550,"low":21650,"close":21650,"volume":51322,"rsi_14":60.84,"sma_20":20417.0,"sma_60":18884.0,"sma_120":17727.58},{"date":"2026-04-29","open":21600,"high":22900,"low":21400,"close":22250,"volume":56339,"rsi_14":67.29,"sma_20":20563.0,"sma_60":18986.67,"sma_120":17754.17},{"date":"2026-04-30","open":22150,"high":22500,"low":21350,"close":21500,"volume":78550,"rsi_14":62.33,"sma_20":20661.0,"sma_60":19941.17,"sma_120":19033.17},{"date":"2026-05-04","open":21800,"high":22600,"low":21400,"close":21850,"volume":51313,"rsi_14":62.1,"sma_20":20753.0,"sma_60":19251.0,"sma_120":17862.5},{"date":"2026-05-06","open":21900,"high":21900,"low":20300,"close":20900,"volume":117837,"rsi_14":56.98,"sma_20":20812.5,"sma_60":19289.17,"sma_120":17892.83},{"date":"2026-05-07","open":20900,"high":22400,"low":20000,"close":21100,"volume":249930,"rsi_14":55.69,"sma_20":20875.5,"sma_60":19329.5,"sma_120":17924.92},{"date":"2026-05-08","open":21050,"high":21100,"low":19950,"close":20600,"volume":159880,"rsi_14":51.72,"sma_20":20895.5,"sma_60":19352.17,"sma_120":17953.67},{"date":"2026-05-11","open":20650,"high":20850,"low":19990,"close":19990,"volume":80818,"rsi_14":46.02,"sma_20":20902.5,"sma_60":19375.67,"sma_120":17973.67},{"date":"2026-05-12","open":20150,"high":20150,"low":19300,"close":19770,"volume":92052,"rsi_14":41.03,"sma_20":20892.5,"sma_60":19392.33,"sma_120":17993.58},{"date":"2026-05-13","open":19800,"high":20250,"low":18740,"close":18920,"volume":123709,"rsi_14":40.79,"sma_20":20841.5,"sma_60":19400.17,"sma_120":18008.58},{"date":"2026-05-14","open":18950,"high":19290,"low":18590,"close":19100,"volume":79710,"rsi_14":43.5,"sma_20":20811.5,"sma_60":19413.33,"sma_120":18024.0},{"date":"2026-05-15","open":19190,"high":19800,"low":18730,"close":19100,"volume":77924,"rsi_14":40.32,"sma_20":20759.0,"sma_60":19430.0,"sma_120":18042.33},{"date":"2026-05-18","open":19050,"high":19270,"low":18390,"close":18710,"volume":88292,"rsi_14":23.97,"sma_20":20679.5,"sma_60":19449.0,"sma_120":18059.92},{"date":"2026-05-19","open":18720,"high":19530,"low":18710,"close":19200,"volume":81296,"rsi_14":26.04,"sma_20":20604.5,"sma_60":19458.17,"sma_120":18085.83},{"date":"2026-05-20","open":19500,"high":20300,"low":18600,"close":20300,"volume":138349,"rsi_14":40.61,"sma_20":20554.5,"sma_60":19486.0,"sma_120":18119.17},{"date":"2026-05-21","open":20450,"high":22450,"low":20200,"close":21950,"volume":318499,"rsi_14":48.18,"sma_20":20627.0,"sma_60":19542.0,"sma_120":18167.08},{"date":"2026-05-22","open":21500,"high":22700,"low":20750,"close":22150,"volume":111816,"rsi_14":54.23,"sma_20":20724.5,"sma_60":19590.33,"sma_120":18217.5},{"date":"2026-05-26","open":22350,"high":22450,"low":21300,"close":21650,"volume":78298,"rsi_14":48.72,"sma_20":20774.5,"sma_60":19636.0,"sma_120":18260.67},{"date":"2026-05-27","open":21750,"high":22000,"low":21000,"close":21450,"volume":72138,"rsi_14":53.88,"sma_20":20734.5,"sma_60":19687.0,"sma_120":18306.92},{"date":"2026-05-28","open":21500,"high":21550,"low":20100,"close":20700,"volume":84202,"rsi_14":47.38,"sma_20":20642.0,"sma_60":19733.67,"sma_120":18349.25},{"date":"2026-05-29","open":21050,"high":21600,"low":20000,"close":20400,"volume":97666,"rsi_14":48.66,"sma_20":20579.5,"sma_60":19778.67,"sma_120":18389.75},{"date":"2026-06-01","open":21300,"high":21900,"low":18880,"close":19470,"volume":283680,"rsi_14":46.65,"sma_20":20440.5,"sma_60":19829.0,"sma_120":18424.17},{"date":"2026-06-02","open":19470,"high":19470,"low":18410,"close":18790,"volume":94120,"rsi_14":44.04,"sma_20":20305.0,"sma_60":19850.83,"sma_120":18452.83},{"date":"2026-06-04","open":18500,"high":19200,"low":18310,"close":18360,"volume":65486,"rsi_14":46.41,"sma_20":20130.5,"sma_60":19869.0,"sma_120":18475.67},{"date":"2026-06-05","open":18360,"high":18470,"low":17500,"close":17760,"volume":63914,"rsi_14":41.85,"sma_20":19973.5,"sma_60":19895.0,"sma_120":18493.67},{"date":"2026-06-08","open":16310,"high":17150,"low":16150,"close":16340,"volume":87903,"rsi_14":35.68,"sma_20":19735.5,"sma_60":19874.0,"sma_120":18493.67},{"date":"2026-06-09","open":16400,"high":17580,"low":16400,"close":17410,"volume":51180,"rsi_14":43.7,"sma_20":19576.0,"sma_60":19854.5,"sma_120":18496.75},{"date":"2026-06-10","open":17160,"high":17400,"low":16650,"close":16920,"volume":46241,"rsi_14":38.95,"sma_20":19422.5,"sma_60":19827.67,"sma_120":18491.75},{"date":"2026-06-11","open":16900,"high":18240,"low":16320,"close":17950,"volume":75265,"rsi_14":38.54,"sma_20":19331.5,"sma_60":19822.33,"sma_120":18496.83},{"date":"2026-06-12","open":18400,"high":18400,"low":17580,"close":17620,"volume":78993,"rsi_14":25.76,"sma_20":19266.5,"sma_60":19817.5,"sma_120":18499.92},{"date":"2026-06-15","open":17940,"high":18700,"low":17615,"close":18200,"volume":67183,"rsi_14":28.79,"sma_20":19221.5,"sma_60":19821.5,"sma_120":18508.42},{"date":"2026-06-16","open":18390,"high":18440,"low":17610,"close":17790,"volume":53380,"rsi_14":29.07,"sma_20":19156.0,"sma_60":19804.17,"sma_120":18516.83},{"date":"2026-06-17","open":17790,"high":18160,"low":17200,"close":18150,"volume":113429,"rsi_14":53.43,"sma_20":18130.0,"sma_60":19644.17,"sma_120":18563.75},{"date":"2026-06-18","open":18280,"high":18960,"low":17320,"close":17470,"volume":107329,"rsi_14":32.65,"sma_20":19041.5,"sma_60":19775.17,"sma_120":18530.5},{"date":"2026-06-19","open":17360,"high":17500,"low":16500,"close":16840,"volume":81127,"rsi_14":31.54,"sma_20":18868.5,"sma_60":19743.33,"sma_120":18531.58},{"date":"2026-06-22","open":16970,"high":16970,"low":16250,"close":16500,"volume":44536,"rsi_14":33.59,"sma_20":18596.0,"sma_60":19694.17,"sma_120":18527.42},{"date":"2026-06-23","open":16500,"high":16500,"low":15650,"close":15730,"volume":74141,"rsi_14":33.26,"sma_20":18275.0,"sma_60":19624.5,"sma_120":18518.25},{"date":"2026-06-24","open":16000,"high":16790,"low":15020,"close":15880,"volume":114529,"rsi_14":36.0,"sma_20":17986.5,"sma_60":19564.0,"sma_120":18507.08},{"date":"2026-06-25","open":16000,"high":16000,"low":15100,"close":15860,"volume":74792,"rsi_14":38.53,"sma_20":17707.0,"sma_60":19503.17,"sma_120":18493.25},{"date":"2026-06-26","open":15900,"high":15900,"low":14700,"close":15820,"volume":171516,"rsi_14":46.23,"sma_20":17463.0,"sma_60":19452.0,"sma_120":18477.83},{"date":"2026-06-29","open":15820,"high":16300,"low":15160,"close":16100,"volume":59561,"rsi_14":39.28,"sma_20":17248.0,"sma_60":19414.83,"sma_120":18468.25},{"date":"2026-06-30","open":16110,"high":16170,"low":15430,"close":15810,"volume":57142,"rsi_14":40.61,"sma_20":17065.0,"sma_60":19356.17,"sma_120":18455.58},{"date":"2026-07-01","open":15810,"high":17700,"low":15610,"close":17500,"volume":102878,"rsi_14":46.58,"sma_20":17000.5,"sma_60":19334.5,"sma_120":18460.17},{"date":"2026-07-02","open":17000,"high":17500,"low":16360,"close":16370,"volume":46713,"rsi_14":41.52,"sma_20":16901.0,"sma_60":19261.5,"sma_120":18458.33},{"date":"2026-07-03","open":16260,"high":16540,"low":15630,"close":16000,"volume":50292,"rsi_14":34.64,"sma_20":16813.0,"sma_60":19199.67,"sma_120":18454.83},{"date":"2026-07-06","open":15790,"high":16150,"low":15220,"close":15580,"volume":48524,"rsi_14":34.59,"sma_20":16775.0,"sma_60":19128.67,"sma_120":18449.08},{"date":"2026-07-07","open":15740,"high":15860,"low":15160,"close":15590,"volume":43040,"rsi_14":31.23,"sma_20":16684.0,"sma_60":19051.83,"sma_120":18447.42},{"date":"2026-07-08","open":15610,"high":15760,"low":14950,"close":15010,"volume":41496,"rsi_14":31.7,"sma_20":16588.5,"sma_60":18971.17,"sma_120":18439.08},{"date":"2026-07-09","open":15010,"high":15890,"low":14750,"close":15690,"volume":69971,"rsi_14":41.51,"sma_20":16475.5,"sma_60":18899.83,"sma_120":18435.17},{"date":"2026-07-10","open":15900,"high":15980,"low":15500,"close":15830,"volume":39044,"rsi_14":44.9,"sma_20":16386.0,"sma_60":18831.33,"sma_120":18435.42},{"date":"2026-07-13","open":15830,"high":16360,"low":15360,"close":15540,"volume":72525,"rsi_14":48.44,"sma_20":16253.0,"sma_60":18762.0,"sma_120":18433.25},{"date":"2026-07-14","open":15400,"high":15590,"low":14720,"close":14920,"volume":91859,"rsi_14":42.68,"sma_20":16109.5,"sma_60":18674.83,"sma_120":18426.83},{"date":"2026-07-15","open":15200,"high":15650,"low":15110,"close":15580,"volume":29236,"rsi_14":48.06,"sma_20":15981.0,"sma_60":18596.17,"sma_120":18424.0},{"date":"2026-07-16","open":15580,"high":15600,"low":15010,"close":15020,"volume":19435,"rsi_14":44.82,"sma_20":15858.5,"sma_60":18501.5,"sma_120":18416.5},{"date":"2026-07-20","open":14970,"high":14970,"low":14200,"close":14250,"volume":43045,"rsi_14":38.73,"sma_20":15729.0,"sma_60":18384.0,"sma_120":18404.17},{"date":"2026-07-21","open":14170,"high":14540,"low":13900,"close":14360,"volume":71139,"rsi_14":40.97,"sma_20":15622.0,"sma_60":18281.67,"sma_120":18397.25},{"date":"2026-07-22","open":14500,"high":14590,"low":14090,"close":14090,"volume":24790,"rsi_14":24.21,"sma_20":15540.0,"sma_60":18179.83,"sma_120":18388.0},{"date":"2026-07-23","open":14290,"high":14900,"low":14080,"close":14810,"volume":48134,"rsi_14":37.42,"sma_20":15486.5,"sma_60":18082.5,"sma_120":18380.92},{"date":"2026-07-24","open":14810,"high":14810,"low":14030,"close":14100,"volume":24003,"rsi_14":35.47,"sma_20":15398.5,"sma_60":17946.67,"sma_120":18364.33},{"date":"2026-07-27","open":14310,"high":14420,"low":14000,"close":14420,"volume":30453,"rsi_14":40.99,"sma_20":15328.5,"sma_60":17811.17,"sma_120":18354.75},{"date":"2026-07-28","open":14360,"high":14360,"low":13410,"close":13600,"volume":68944,"rsi_14":36.28,"sma_20":15203.5,"sma_60":17677.0,"sma_120":18339.92},{"date":"2026-07-29","open":13700,"high":13750,"low":12420,"close":12880,"volume":68852,"rsi_14":35.59,"sma_20":15057.0,"sma_60":17520.83,"sma_120":18321.0},{"date":"2026-07-30","open":12470,"high":13510,"low":12470,"close":12760,"volume":42372,"rsi_14":28.55,"sma_20":14820.0,"sma_60":17375.17,"sma_120":18281.08},{"date":"2026-07-31","open":13100,"high":13870,"low":12900,"close":13850,"volume":79971,"rsi_14":37.28,"sma_20":14694.0,"sma_60":17241.83,"sma_120":18246.42},{"date":"2026-08-03","open":13780,"high":13800,"low":13100,"close":13370,"volume":54288,"rsi_14":36.39,"sma_20":14562.5,"sma_60":17116.33,"sma_120":18202.75},{"date":"2026-08-04","open":13380,"high":13800,"low":13380,"close":13740,"volume":35858,"rsi_14":42.36,"sma_20":14470.5,"sma_60":16993.67,"sma_120":18161.58},{"date":"2026-08-05","open":13800,"high":14320,"low":13630,"close":14070,"volume":47391,"rsi_14":39.78,"sma_20":14394.5,"sma_60":16884.83,"sma_120":18118.5},{"date":"2026-08-06","open":13960,"high":14220,"low":13520,"close":13700,"volume":52539,"rsi_14":40.83,"sma_20":14329.0,"sma_60":16780.0,"sma_120":18077.83},{"date":"2026-08-07","open":13710,"high":14280,"low":13500,"close":14070,"volume":64292,"rsi_14":48.68,"sma_20":14248.0,"sma_60":16685.0,"sma_120":18038.67},{"date":"2026-08-10","open":14200,"high":15350,"low":14060,"close":15200,"volume":387180,"rsi_14":55.37,"sma_20":14216.5,"sma_60":16623.0,"sma_120":18011.58},{"date":"2026-08-11","open":15150,"high":15320,"low":14970,"close":15230,"volume":22749,"rsi_14":57.52,"sma_20":14201.0,"sma_60":16558.5,"sma_120":17985.92},{"date":"2026-08-12","open":15150,"high":15270,"low":14730,"close":15100,"volume":50123,"rsi_14":52.07,"sma_20":14210.0,"sma_60":16491.83,"sma_120":17960.92},{"date":"2026-08-13","open":15100,"high":15390,"low":14820,"close":15290,"volume":50525,"rsi_14":59.2,"sma_20":14195.5,"sma_60":16434.83,"sma_120":17941.92},{"date":"2026-08-14","open":15290,"high":15360,"low":15120,"close":15250,"volume":35584,"rsi_14":56.7,"sma_20":14207.0,"sma_60":16369.0,"sma_120":17913.58},{"date":"2026-08-18","open":15240,"high":15240,"low":14400,"close":14760,"volume":94203,"rsi_14":59.9,"sma_20":14232.5,"sma_60":16276.67,"sma_120":17881.33},{"date":"2026-08-19","open":14780,"high":14780,"low":14220,"close":14390,"volume":26582,"rsi_14":63.7,"sma_20":14234.0,"sma_60":16150.67,"sma_120":17846.33},{"date":"2026-08-20","open":14400,"high":15100,"low":14310,"close":14930,"volume":51337,"rsi_14":68.3,"sma_20":14276.0,"sma_60":16030.33,"sma_120":17810.33},{"date":"2026-08-21","open":15000,"high":15000,"low":14180,"close":14220,"volume":57017,"rsi_14":53.33,"sma_20":14246.5,"sma_60":15906.5,"sma_120":17771.25},{"date":"2026-08-24","open":14120,"high":14180,"low":13600,"close":13820,"volume":34091,"rsi_14":54.11,"sma_20":14232.5,"sma_60":15779.33,"sma_120":17733.17},{"date":"2026-08-25","open":13990,"high":14000,"low":13470,"close":13840,"volume":31817,"rsi_14":50.98,"sma_20":14203.5,"sma_60":15665.0,"sma_120":17699.33},{"date":"2026-08-26","open":13970,"high":13970,"low":13500,"close":13730,"volume":34823,"rsi_14":46.53,"sma_20":14210.0,"sma_60":15553.83,"sma_120":17666.25},{"date":"2026-08-27","open":13700,"high":14100,"low":13660,"close":13860,"volume":40903,"rsi_14":51.72,"sma_20":14259.0,"sma_60":15460.33,"sma_120":17644.67},{"date":"2026-08-28","open":13780,"high":14090,"low":13700,"close":13860,"volume":17714,"rsi_14":47.55,"sma_20":14314.0,"sma_60":15378.17,"sma_120":17614.5},{"date":"2026-08-31","open":14180,"high":14180,"low":13580,"close":13950,"volume":31217,"rsi_14":30.77,"sma_20":14319.0,"sma_60":15304.67,"sma_120":17586.83},{"date":"2026-09-01","open":14100,"high":14150,"low":13940,"close":14100,"volume":22135,"rsi_14":33.23,"sma_20":14355.5,"sma_60":15243.67,"sma_120":17569.33},{"date":"2026-09-02","open":14200,"high":14200,"low":13640,"close":13780,"volume":23390,"rsi_14":31.46,"sma_20":14357.5,"sma_60":15201.0,"sma_120":17537.5},{"date":"2026-09-03","open":13780,"high":13920,"low":13400,"close":13530,"volume":43929,"rsi_14":25.69,"sma_20":14330.5,"sma_60":15136.33,"sma_120":17495.42},{"date":"2026-09-04","open":13570,"high":13900,"low":13390,"close":13900,"volume":23329,"rsi_14":32.91,"sma_20":14340.5,"sma_60":15086.0,"sma_120":17456.83},{"date":"2026-09-07","open":13990,"high":14220,"low":13840,"close":14150,"volume":22945,"rsi_14":41.78,"sma_20":14344.5,"sma_60":15022.67,"sma_120":17422.5},{"date":"2026-09-08","open":14100,"high":14940,"low":14060,"close":14300,"volume":51825,"rsi_14":48.71,"sma_20":14299.5,"sma_60":14967.33,"sma_120":17392.42},{"date":"2026-09-09","open":14690,"high":14690,"low":14080,"close":14610,"volume":39808,"rsi_14":45.09,"sma_20":14268.5,"sma_60":14907.5,"sma_120":17364.5},{"date":"2026-09-10","open":14500,"high":14580,"low":14130,"close":14400,"volume":27031,"rsi_14":53.26,"sma_20":14233.5,"sma_60":14851.0,"sma_120":17327.58},{"date":"2026-09-11","open":14200,"high":14560,"low":14110,"close":14530,"volume":24582,"rsi_14":64.26,"sma_20":14195.5,"sma_60":14790.67,"sma_120":17295.42},{"date":"2026-09-14","open":14530,"high":14980,"low":14190,"close":14900,"volume":30001,"rsi_14":68.66,"sma_20":14178.0,"sma_60":14747.83,"sma_120":17261.5},{"date":"2026-09-15","open":14590,"high":14890,"low":14180,"close":14200,"volume":19310,"rsi_14":56.85,"sma_20":14150.0,"sma_60":14703.83,"sma_120":17223.58},{"date":"2026-09-16","open":14330,"high":14530,"low":14110,"close":14470,"volume":10794,"rsi_14":58.54,"sma_20":14154.0,"sma_60":14670.0,"sma_120":17182.08},{"date":"2026-09-17","open":14270,"high":14510,"low":13850,"close":14310,"volume":20731,"rsi_14":56.03,"sma_20":14123.0,"sma_60":14646.33,"sma_120":17135.42},{"date":"2026-09-18","open":14000,"high":14400,"low":13850,"close":14060,"volume":15776,"rsi_14":51.41,"sma_20":14115.0,"sma_60":14616.0,"sma_120":17090.0},{"date":"2026-09-21","open":14100,"high":14100,"low":13650,"close":14070,"volume":18653,"rsi_14":49.6,"sma_20":14127.5,"sma_60":14586.17,"sma_120":17044.67},{"date":"2026-09-22","open":13900,"high":14600,"low":13850,"close":14380,"volume":39310,"rsi_14":58.02,"sma_20":14154.5,"sma_60":14562.17,"sma_120":17007.08},{"date":"2026-09-23","open":14600,"high":14600,"low":14110,"close":14400,"volume":19045,"rsi_14":62.39,"sma_20":14188.0,"sma_60":14533.83,"sma_120":16974.33},{"date":"2026-09-28","open":14380,"high":15190,"low":14250,"close":14750,"volume":29537,"rsi_14":62.18,"sma_20":14232.5,"sma_60":14516.17,"sma_120":16936.17},{"date":"2026-09-29","open":14750,"high":15180,"low":14420,"close":14810,"volume":12565,"rsi_14":60.0,"sma_20":14280.0,"sma_60":14471.33,"sma_120":16902.92},{"date":"2026-09-30","open":14590,"high":15590,"low":14520,"close":15410,"volume":45196,"rsi_14":64.8,"sma_20":14353.0,"sma_60":14455.33,"sma_120":16858.42},{"date":"2026-10-01","open":15700,"high":15740,"low":14740,"close":15630,"volume":45138,"rsi_14":63.93,"sma_20":14429.5,"sma_60":14449.17,"sma_120":16824.42},{"date":"2026-10-02","open":15630,"high":17260,"low":15540,"close":17070,"volume":163964,"rsi_14":77.3,"sma_20":14594.0,"sma_60":14474.0,"sma_120":16801.33},{"date":"2026-10-06","open":16900,"high":16900,"low":16000,"close":16440,"volume":38176,"rsi_14":67.72,"sma_20":14739.5,"sma_60":14488.17,"sma_120":16770.0},{"date":"2026-10-07","open":16600,"high":17250,"low":16030,"close":16780,"volume":80903,"rsi_14":67.54,"sma_20":14883.5,"sma_60":14517.67,"sma_120":16744.42},{"date":"2026-10-08","open":16910,"high":17430,"low":16800,"close":17150,"volume":43467,"rsi_14":79.32,"sma_20":15033.5,"sma_60":14542.0,"sma_120":16720.92},{"date":"2026-10-12","open":17000,"high":17000,"low":15130,"close":16250,"volume":21477,"rsi_14":65.72,"sma_20":15131.0,"sma_60":14549.0,"sma_120":16690.17},{"date":"2026-10-13","open":15830,"high":16490,"low":15450,"close":15850,"volume":37714,"rsi_14":63.05,"sma_20":15193.0,"sma_60":14554.17,"sma_120":16658.08},{"date":"2026-10-14","open":16000,"high":16220,"low":15100,"close":15240,"volume":25535,"rsi_14":59.42,"sma_20":15235.0,"sma_60":14559.5,"sma_120":16617.17},{"date":"2026-10-15","open":15290,"high":15750,"low":14620,"close":15080,"volume":48498,"rsi_14":57.88,"sma_20":15262.5,"sma_60":14551.17,"sma_120":16573.67},{"date":"2026-10-16","open":15010,"high":15530,"low":14920,"close":15460,"volume":21392,"rsi_14":58.33,"sma_20":15290.5,"sma_60":14558.5,"sma_120":16530.0},{"date":"2026-10-19","open":15450,"high":16260,"low":15120,"close":16250,"volume":27125,"rsi_14":62.76,"sma_20":15393.0,"sma_60":14591.83,"sma_120":16487.92},{"date":"2026-10-20","open":16150,"high":16260,"low":15500,"close":16180,"volume":17116,"rsi_14":60.26,"sma_20":15478.5,"sma_60":14622.17,"sma_120":16451.92},{"date":"2026-10-21","open":16000,"high":16300,"low":15930,"close":16300,"volume":18011,"rsi_14":60.6,"sma_20":15578.0,"sma_60":14659.0,"sma_120":16419.42},{"date":"2026-10-22","open":16010,"high":16340,"low":15640,"close":16080,"volume":19619,"rsi_14":55.04,"sma_20":15679.0,"sma_60":14680.17,"sma_120":16381.33},{"date":"2026-10-23","open":15066,"high":15230,"low":13986,"close":15230,"volume":100874,"rsi_14":47.25,"sma_20":15737.0,"sma_60":14699.0,"sma_120":16322.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":51.21,"pbr":1.58,"ttm_eps":null,"close":18000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":111.28,"pbr":1.55,"ttm_eps":null,"close":18000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1144.31,"pbr":1.7,"ttm_eps":null,"close":18000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.72,"ttm_eps":null,"close":18000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":53.37,"pbr":1.63,"ttm_eps":null,"close":15831.2109},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":53.45,"pbr":1.79,"ttm_eps":null,"close":17290.4844},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.13,"pbr":1.64,"ttm_eps":null,"close":16010.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.69,"pbr":1.92,"ttm_eps":null,"close":18330.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.14,"pbr":1.61,"ttm_eps":null,"close":15810.0}],"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":"인터로조","phase":"above-fold","symbol_resolved":true}