{"status":"ok","report":{"price_analysis":{"current":52800.0,"change_1d":-0.2,"change_7d":-3.1,"change_30d":-12.6,"high_30d":61600.0,"low_30d":52100.0,"position_in_range":7.0,"support":53050.0,"resistance":60650.0},"summary":"삼양홀딩스(000070)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 4099.00억. 현재가 52,800원, 전일 대비 -0.2%, 30일 -12.6%. ROE 1.9%. 기술적 시그널: RSI 12(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.73만, 기관 순매수 5992.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 4099.00억. 매출 3.38조, 영업이익 1238.55억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.15,"roe":1.9,"eps":-37703.57,"revenue":3376084850851.0,"operating_income":123855129421.0,"net_income":-292699955000.0,"market_cap":409899652800,"profit_margin":-8.67,"roa":0.88,"operating_margin":3.67,"gross_margin":19.27,"debt_ratio":1.157323963047972,"total_assets":5867152645024.0,"total_equity":2719643755653.0,"total_debt":3147508889371.0,"dividend_yield":5.13,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 12.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1579.34)가 시그널선(-1277.19)을 하회합니다(데드크로스). 현재가가 SMA20(55935)과 SMA60(58347) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 52091~59779 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 12","rsi_14":12.5,"macd":-1579.3384043530386,"macd_signal":-1277.1854491293889,"sma_20":55935.0,"sma_60":58346.666666666664,"bb_upper":59778.57906123967,"bb_lower":52091.42093876033,"atr_14":1564.2857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.73만, 기관 순매수 5992.00. 30일 누적: 외국인 -4.60만, 기관 1.88만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-17334.0,"institutional_flow":5992.0,"data":[{"date":"2026-10-23","foreign_net":-4384.0,"institution_net":940.0,"retail_net":3444.0},{"date":"2026-10-22","foreign_net":-2891.0,"institution_net":2668.0,"retail_net":223.0},{"date":"2026-10-21","foreign_net":-4481.0,"institution_net":912.0,"retail_net":3569.0},{"date":"2026-10-20","foreign_net":-4768.0,"institution_net":687.0,"retail_net":4081.0},{"date":"2026-10-19","foreign_net":-810.0,"institution_net":785.0,"retail_net":25.0},{"date":"2026-10-16","foreign_net":-1569.0,"institution_net":1426.0,"retail_net":143.0},{"date":"2026-10-15","foreign_net":-3825.0,"institution_net":2750.0,"retail_net":1075.0},{"date":"2026-10-14","foreign_net":-410.0,"institution_net":4.0,"retail_net":406.0},{"date":"2026-10-13","foreign_net":-3000.0,"institution_net":2298.0,"retail_net":702.0},{"date":"2026-10-12","foreign_net":-1629.0,"institution_net":-326.0,"retail_net":1955.0},{"date":"2026-10-08","foreign_net":-1507.0,"institution_net":-86.0,"retail_net":1593.0},{"date":"2026-10-07","foreign_net":1982.0,"institution_net":-1119.0,"retail_net":-863.0},{"date":"2026-10-06","foreign_net":-3372.0,"institution_net":-1416.0,"retail_net":4788.0},{"date":"2026-10-02","foreign_net":6955.0,"institution_net":1047.0,"retail_net":-8002.0},{"date":"2026-10-01","foreign_net":-2414.0,"institution_net":70.0,"retail_net":2344.0},{"date":"2026-09-30","foreign_net":-2050.0,"institution_net":-43.0,"retail_net":2093.0},{"date":"2026-09-29","foreign_net":-1507.0,"institution_net":-244.0,"retail_net":1751.0},{"date":"2026-09-28","foreign_net":3212.0,"institution_net":372.0,"retail_net":-3584.0},{"date":"2026-09-23","foreign_net":-797.0,"institution_net":290.0,"retail_net":507.0},{"date":"2026-09-22","foreign_net":-2597.0,"institution_net":-297.0,"retail_net":2894.0},{"date":"2026-09-21","foreign_net":114.0,"institution_net":-172.0,"retail_net":58.0},{"date":"2026-09-18","foreign_net":-5957.0,"institution_net":1006.0,"retail_net":4951.0},{"date":"2026-09-17","foreign_net":-947.0,"institution_net":-10.0,"retail_net":957.0},{"date":"2026-09-16","foreign_net":-39.0,"institution_net":1215.0,"retail_net":-1176.0},{"date":"2026-09-15","foreign_net":-5545.0,"institution_net":1934.0,"retail_net":3611.0},{"date":"2026-09-14","foreign_net":-461.0,"institution_net":1087.0,"retail_net":-626.0},{"date":"2026-09-11","foreign_net":-748.0,"institution_net":711.0,"retail_net":37.0},{"date":"2026-09-10","foreign_net":-1326.0,"institution_net":12.0,"retail_net":1314.0},{"date":"2026-09-09","foreign_net":-199.0,"institution_net":209.0,"retail_net":-10.0},{"date":"2026-09-08","foreign_net":-1032.0,"institution_net":2088.0,"retail_net":-1056.0}],"periods":{"d1":{"foreign_net":-4384.0,"institution_net":940.0,"retail_net":3444.0},"d3":{"foreign_net":-11756.0,"institution_net":4520.0,"retail_net":7236.0},"d7":{"foreign_net":-22728.0,"institution_net":10168.0,"retail_net":12560.0},"d14":{"foreign_net":-23709.0,"institution_net":10570.0,"retail_net":13139.0},"d30":{"foreign_net":-46002.0,"institution_net":18798.0,"retail_net":27204.0}}},"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":"적자 (EPS -37,704, PBR 0.15x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -37,704원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +14.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.9,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":337.7,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":12.5,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.6,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.1x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.87,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":8.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -37,704, PBR 0.15x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +14.9%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"F","reason":"RSI 12"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.16,"unit":"","threshold":"≤ 1.0","pass":false,"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":19.27,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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":["RSI 12 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.15,"per_5y_high":5.21,"per_5y_low":1.42,"per_5y_avg":3.76,"per_percentile":null,"pbr_5y_high":0.24,"pbr_5y_low":0.13,"pbr_5y_avg":0.19,"pbr_percentile":22.2,"per_5y_median":3.71,"pbr_5y_median":0.19,"history":[{"quarter":"2024-Q2","per":1.42,"pbr":0.16},{"quarter":"2024-Q3","per":3.62,"pbr":0.18},{"quarter":"2024-Q4","per":3.79,"pbr":0.15},{"quarter":"2025-Q1","per":3.58,"pbr":0.13},{"quarter":"2025-Q2","per":5.21,"pbr":0.19},{"quarter":"2025-Q3","per":4.96,"pbr":0.2},{"quarter":"2025-Q4","per":null,"pbr":0.22},{"quarter":"2026-Q1","per":null,"pbr":0.24},{"quarter":"2026-Q2","per":null,"pbr":0.2},{"quarter":"현재","per":null,"pbr":0.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":45910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":51982.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":43708.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":38703.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":58188.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":62059.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":57600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":66000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":54200.0,"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":"Holding Company","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.42,"eps":32316.37,"close":45910.0,"source":"reported"},{"date":"2024-07","per":1.45,"eps":32316.37,"close":46711.0,"source":"reported"},{"date":"2024-08","per":1.5,"eps":32316.37,"close":48513.0,"source":"reported"},{"date":"2024-09","per":3.62,"eps":14341.76,"close":51982.0,"source":"reported"},{"date":"2024-10","per":3.31,"eps":14341.76,"close":47445.0,"source":"reported"},{"date":"2024-11","per":3.17,"eps":14341.76,"close":45443.0,"source":"reported"},{"date":"2024-12","per":3.79,"eps":11527.73,"close":43708.0,"source":"reported"},{"date":"2025-01","per":3.69,"eps":11527.73,"close":42507.0,"source":"reported"},{"date":"2025-02","per":3.45,"eps":11527.73,"close":39771.0,"source":"reported"},{"date":"2025-03","per":3.58,"eps":10802.0,"close":38703.0,"source":"reported"},{"date":"2025-04","per":3.8,"eps":10802.0,"close":41039.0,"source":"reported"},{"date":"2025-05","per":4.54,"eps":10802.0,"close":49046.0,"source":"reported"},{"date":"2025-06","per":5.21,"eps":11176.84,"close":58188.0,"source":"reported"},{"date":"2025-07","per":5.02,"eps":11176.84,"close":56053.0,"source":"reported"},{"date":"2025-08","per":5.13,"eps":11176.84,"close":57388.0,"source":"reported"},{"date":"2025-09","per":4.96,"eps":12514.41,"close":62059.0,"source":"reported"},{"date":"2025-10","per":5.58,"eps":12514.41,"close":69800.0,"source":"reported"},{"date":"2025-11","per":4.6,"eps":12514.41,"close":57516.66,"source":"reported"}],"trailing_per_history_meta":{"avg":3.77,"std":1.25,"upper_1sd":5.02,"lower_1sd":2.51,"current":4.6,"count":18},"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":5.13,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.87,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.13,"summary":"배당수익률 5.13%","metrics":[{"name":"배당수익률","value":5.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:08.237271+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.019020825653902382,"dividend_yield":null,"eps":6663.48,"revenue":962967471957.0,"operating_income":60527578301.0,"net_income":51729869717.0,"market_cap":null,"profit_margin":0.053719228554907954,"operating_margin":0.06285526776724061,"roa":0.008816861064774358,"gross_margin":0.19266865598891667,"total_equity":2719643755653.0,"total_assets":5867152645024.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.26,"roe":0.012617722865016005,"dividend_yield":5.13,"eps":4491.99,"revenue":838280699114.0,"operating_income":29152487632.0,"net_income":34872190811.0,"market_cap":529400000000.0,"profit_margin":0.04159965850085454,"operating_margin":0.03477652254526676,"roa":0.006518871410245219,"gross_margin":0.17448751693268846,"total_equity":2763746769846.0,"total_assets":5349421489768.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15587560645141016,"dividend_yield":null,"eps":-53259.74,"revenue":685204666794.0,"operating_income":-12263550460.0,"net_income":-413465516915.0,"market_cap":null,"profit_margin":-0.6034190030397214,"operating_margin":-0.01789764584847306,"roa":-0.07842586107634003,"gross_margin":0.11667184740006215,"total_equity":2652535097234.0,"total_assets":5272055814759.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010595250756604288,"dividend_yield":null,"eps":4400.7,"revenue":889632012986.0,"operating_income":46438613948.0,"net_income":34163501387.0,"market_cap":null,"profit_margin":0.03840183456565611,"operating_margin":0.05219980089535155,"roa":0.006136390559476671,"gross_margin":0.19138674166694966,"total_equity":3224416502432.0,"total_assets":5567360984584.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013454834803982227,"dividend_yield":null,"eps":5487.5,"revenue":907514246318.0,"operating_income":43105132495.0,"net_income":42600515059.0,"market_cap":null,"profit_margin":0.0469419794034533,"operating_margin":0.04749802294552148,"roa":0.00779594183294509,"gross_margin":0.1916746115410815,"total_equity":3166186406569.0,"total_assets":5464447525631.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0125628841734963,"dividend_yield":null,"eps":4968.14,"revenue":865935907513.0,"operating_income":31485530906.0,"net_income":38568624363.0,"market_cap":null,"profit_margin":0.044539814122930316,"operating_margin":0.03636011699344772,"roa":0.007156898893706926,"gross_margin":0.18100547204372275,"total_equity":3070045367796.0,"total_assets":5389013445043.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.00606414959128842,"dividend_yield":null,"eps":-2341.93,"revenue":875571191838.0,"operating_income":-1925252778.0,"net_income":-18180856861.0,"market_cap":null,"profit_margin":-0.020764567211073635,"operating_margin":-0.0021988534980902094,"roa":-0.0034365052816852423,"gross_margin":0.16450653077522684,"total_equity":2998088452026.0,"total_assets":5290507469287.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008065615794028104,"dividend_yield":null,"eps":3063.13,"revenue":889189882923.0,"operating_income":39535701987.0,"net_income":23779681375.0,"market_cap":null,"profit_margin":0.026743085848918973,"operating_margin":0.0444626088828584,"roa":0.004592485203950548,"gross_margin":0.17833772558985808,"total_equity":2948278467790.0,"total_assets":5177954923958.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013586706260204463,"dividend_yield":null,"eps":5112.66,"revenue":917356667346.0,"operating_income":55197706504.0,"net_income":39690519138.0,"market_cap":null,"profit_margin":0.0432661804844439,"operating_margin":0.06017038788598137,"roa":0.0076303270923543595,"gross_margin":0.19455154935902935,"total_equity":2921276016267.0,"total_assets":5201679909341.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01550752955696118,"dividend_yield":null,"eps":5693.87,"revenue":871146354566.0,"operating_income":34730419133.0,"net_income":44202572822.0,"market_cap":null,"profit_margin":0.05074069654348891,"operating_margin":0.03986749063571814,"roa":0.008748410345825828,"gross_margin":0.18134239066259147,"total_equity":2850394233307.0,"total_assets":5052640545501.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.001310562210725963,"dividend_yield":null,"eps":472.1,"revenue":784525491794.0,"operating_income":14568726814.0,"net_income":3665034818.0,"market_cap":null,"profit_margin":0.004671658035762542,"operating_margin":0.018570112719581894,"roa":0.0007135054082378364,"gross_margin":0.16608676285845136,"total_equity":2796536317013.0,"total_assets":5136660179005.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05917069724471496,"dividend_yield":null,"eps":21037.74,"revenue":799421000000.0,"operating_income":35026000000.0,"net_income":163320000000.0,"market_cap":null,"profit_margin":0.2042978605765923,"operating_margin":0.043814210534874616,"roa":0.033891298826130914,"gross_margin":0.17246482141449873,"total_equity":2760150000000.0,"total_assets":4818936000000.0}],"current_price":52800.0,"change_pct":-0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":84747.0},{"date":"2016-10-25","close":85414.0},{"date":"2016-10-26","close":85081.0},{"date":"2016-10-27","close":83413.0},{"date":"2016-10-28","close":83079.0},{"date":"2016-10-31","close":83413.0},{"date":"2016-11-01","close":82078.0},{"date":"2016-11-02","close":79742.0},{"date":"2016-11-03","close":81411.0},{"date":"2016-11-04","close":80410.0},{"date":"2016-11-07","close":85748.0},{"date":"2016-11-08","close":84080.0},{"date":"2016-11-09","close":81411.0},{"date":"2016-11-10","close":84080.0},{"date":"2016-11-11","close":87416.0},{"date":"2016-11-14","close":89085.0},{"date":"2016-11-15","close":88751.0},{"date":"2016-11-16","close":88751.0},{"date":"2016-11-17","close":89085.0},{"date":"2016-11-18","close":87416.0},{"date":"2016-11-21","close":86749.0},{"date":"2016-11-22","close":85748.0},{"date":"2016-11-23","close":84080.0},{"date":"2016-11-24","close":84080.0},{"date":"2016-11-25","close":83413.0},{"date":"2016-11-28","close":81411.0},{"date":"2016-11-29","close":84747.0},{"date":"2016-11-30","close":81744.0},{"date":"2016-12-01","close":81411.0},{"date":"2016-12-02","close":81411.0},{"date":"2016-12-05","close":81744.0},{"date":"2016-12-06","close":81411.0},{"date":"2016-12-07","close":82078.0},{"date":"2016-12-08","close":83079.0},{"date":"2016-12-09","close":82412.0},{"date":"2016-12-12","close":81411.0},{"date":"2016-12-13","close":81744.0},{"date":"2016-12-14","close":81744.0},{"date":"2016-12-15","close":82078.0},{"date":"2016-12-16","close":81077.0},{"date":"2016-12-19","close":80410.0},{"date":"2016-12-20","close":80743.0},{"date":"2016-12-21","close":82078.0},{"date":"2016-12-22","close":82412.0},{"date":"2016-12-23","close":81744.0},{"date":"2016-12-26","close":81744.0},{"date":"2016-12-27","close":82412.0},{"date":"2016-12-28","close":81077.0},{"date":"2016-12-29","close":79742.0},{"date":"2017-01-02","close":79075.0},{"date":"2017-01-03","close":77740.0},{"date":"2017-01-04","close":76739.0},{"date":"2017-01-05","close":77407.0},{"date":"2017-01-06","close":76406.0},{"date":"2017-01-09","close":75405.0},{"date":"2017-01-10","close":72068.0},{"date":"2017-01-11","close":71735.0},{"date":"2017-01-12","close":72402.0},{"date":"2017-01-13","close":72736.0},{"date":"2017-01-16","close":72068.0},{"date":"2017-01-17","close":72402.0},{"date":"2017-01-18","close":71401.0},{"date":"2017-01-19","close":71067.0},{"date":"2017-01-20","close":72068.0},{"date":"2017-01-23","close":70066.0},{"date":"2017-01-24","close":70400.0},{"date":"2017-01-25","close":69733.0},{"date":"2017-01-26","close":68065.0},{"date":"2017-01-31","close":68398.0},{"date":"2017-02-01","close":70066.0},{"date":"2017-02-02","close":70400.0},{"date":"2017-02-03","close":70734.0},{"date":"2017-02-06","close":72736.0},{"date":"2017-02-07","close":72068.0},{"date":"2017-02-08","close":70734.0},{"date":"2017-02-09","close":71067.0},{"date":"2017-02-10","close":72068.0},{"date":"2017-02-13","close":71735.0},{"date":"2017-02-14","close":72736.0},{"date":"2017-02-15","close":72736.0},{"date":"2017-02-16","close":71735.0},{"date":"2017-02-17","close":71067.0},{"date":"2017-02-20","close":69733.0},{"date":"2017-02-21","close":69399.0},{"date":"2017-02-22","close":69399.0},{"date":"2017-02-23","close":71067.0},{"date":"2017-02-24","close":72736.0},{"date":"2017-02-27","close":74738.0},{"date":"2017-02-28","close":75071.0},{"date":"2017-03-02","close":75739.0},{"date":"2017-03-03","close":74070.0},{"date":"2017-03-06","close":71401.0},{"date":"2017-03-07","close":74404.0},{"date":"2017-03-08","close":75739.0},{"date":"2017-03-09","close":76072.0},{"date":"2017-03-10","close":77407.0},{"date":"2017-03-13","close":77073.0},{"date":"2017-03-14","close":76406.0},{"date":"2017-03-15","close":76406.0},{"date":"2017-03-16","close":78741.0},{"date":"2017-03-17","close":79409.0},{"date":"2017-03-20","close":78408.0},{"date":"2017-03-21","close":78408.0},{"date":"2017-03-22","close":75739.0},{"date":"2017-03-23","close":77740.0},{"date":"2017-03-24","close":81744.0},{"date":"2017-03-27","close":83413.0},{"date":"2017-03-28","close":83079.0},{"date":"2017-03-29","close":81744.0},{"date":"2017-03-30","close":83079.0},{"date":"2017-03-31","close":82412.0},{"date":"2017-04-03","close":84080.0},{"date":"2017-04-04","close":83413.0},{"date":"2017-04-05","close":84080.0},{"date":"2017-04-06","close":84080.0},{"date":"2017-04-07","close":82412.0},{"date":"2017-04-10","close":81077.0},{"date":"2017-04-11","close":80410.0},{"date":"2017-04-12","close":80410.0},{"date":"2017-04-13","close":83413.0},{"date":"2017-04-14","close":83079.0},{"date":"2017-04-17","close":84080.0},{"date":"2017-04-18","close":83746.0},{"date":"2017-04-19","close":84413.0},{"date":"2017-04-20","close":85748.0},{"date":"2017-04-21","close":84413.0},{"date":"2017-04-24","close":82745.0},{"date":"2017-04-25","close":82745.0},{"date":"2017-04-26","close":84747.0},{"date":"2017-04-27","close":85414.0},{"date":"2017-04-28","close":84413.0},{"date":"2017-05-02","close":84080.0},{"date":"2017-05-04","close":84080.0},{"date":"2017-05-08","close":84747.0},{"date":"2017-05-10","close":84080.0},{"date":"2017-05-11","close":86749.0},{"date":"2017-05-12","close":85748.0},{"date":"2017-05-15","close":86082.0},{"date":"2017-05-16","close":85414.0},{"date":"2017-05-17","close":82745.0},{"date":"2017-05-18","close":82745.0},{"date":"2017-05-19","close":82412.0},{"date":"2017-05-22","close":81744.0},{"date":"2017-05-23","close":83079.0},{"date":"2017-05-24","close":86082.0},{"date":"2017-05-25","close":87416.0},{"date":"2017-05-26","close":87416.0},{"date":"2017-05-29","close":87416.0},{"date":"2017-05-30","close":87750.0},{"date":"2017-05-31","close":89085.0},{"date":"2017-06-01","close":87750.0},{"date":"2017-06-02","close":86415.0},{"date":"2017-06-05","close":88417.0},{"date":"2017-06-07","close":88751.0},{"date":"2017-06-08","close":89085.0},{"date":"2017-06-09","close":92421.0},{"date":"2017-06-12","close":90753.0},{"date":"2017-06-13","close":91086.0},{"date":"2017-06-14","close":89752.0},{"date":"2017-06-15","close":87750.0},{"date":"2017-06-16","close":88084.0},{"date":"2017-06-19","close":87083.0},{"date":"2017-06-20","close":83079.0},{"date":"2017-06-21","close":83079.0},{"date":"2017-06-22","close":81744.0},{"date":"2017-06-23","close":82745.0},{"date":"2017-06-26","close":82078.0},{"date":"2017-06-27","close":81077.0},{"date":"2017-06-28","close":82412.0},{"date":"2017-06-29","close":79742.0},{"date":"2017-06-30","close":81744.0},{"date":"2017-07-03","close":80743.0},{"date":"2017-07-04","close":82412.0},{"date":"2017-07-05","close":79742.0},{"date":"2017-07-06","close":79075.0},{"date":"2017-07-07","close":80410.0},{"date":"2017-07-10","close":78408.0},{"date":"2017-07-11","close":76072.0},{"date":"2017-07-12","close":75405.0},{"date":"2017-07-13","close":74404.0},{"date":"2017-07-14","close":75405.0},{"date":"2017-07-17","close":76739.0},{"date":"2017-07-18","close":76739.0},{"date":"2017-07-19","close":76406.0},{"date":"2017-07-20","close":75071.0},{"date":"2017-07-21","close":74404.0},{"date":"2017-07-24","close":74738.0},{"date":"2017-07-25","close":75739.0},{"date":"2017-07-26","close":76739.0},{"date":"2017-07-27","close":76739.0},{"date":"2017-07-28","close":76739.0},{"date":"2017-07-31","close":76739.0},{"date":"2017-08-01","close":78074.0},{"date":"2017-08-02","close":78408.0},{"date":"2017-08-03","close":78074.0},{"date":"2017-08-04","close":77407.0},{"date":"2017-08-07","close":77407.0},{"date":"2017-08-08","close":79409.0},{"date":"2017-08-09","close":80076.0},{"date":"2017-08-10","close":80076.0},{"date":"2017-08-11","close":81744.0},{"date":"2017-08-14","close":78741.0},{"date":"2017-08-16","close":77740.0},{"date":"2017-08-17","close":75405.0},{"date":"2017-08-18","close":75405.0},{"date":"2017-08-21","close":73403.0},{"date":"2017-08-22","close":72402.0},{"date":"2017-08-23","close":71067.0},{"date":"2017-08-24","close":71067.0},{"date":"2017-08-25","close":71067.0},{"date":"2017-08-28","close":72068.0},{"date":"2017-08-29","close":72736.0},{"date":"2017-08-30","close":72068.0},{"date":"2017-08-31","close":71401.0},{"date":"2017-09-01","close":70400.0},{"date":"2017-09-04","close":70400.0},{"date":"2017-09-05","close":70066.0},{"date":"2017-09-06","close":69733.0},{"date":"2017-09-07","close":69399.0},{"date":"2017-09-08","close":69399.0},{"date":"2017-09-11","close":69733.0},{"date":"2017-09-12","close":68398.0},{"date":"2017-09-13","close":67397.0},{"date":"2017-09-14","close":67731.0},{"date":"2017-09-15","close":67064.0},{"date":"2017-09-18","close":66730.0},{"date":"2017-09-19","close":66730.0},{"date":"2017-09-20","close":64661.0},{"date":"2017-09-21","close":62459.0},{"date":"2017-09-22","close":59056.0},{"date":"2017-09-25","close":56654.0},{"date":"2017-09-26","close":56854.0},{"date":"2017-09-27","close":57588.0},{"date":"2017-09-28","close":58989.0},{"date":"2017-09-29","close":59056.0},{"date":"2017-10-10","close":58989.0},{"date":"2017-10-11","close":58455.0},{"date":"2017-10-12","close":58589.0},{"date":"2017-10-13","close":58656.0},{"date":"2017-10-16","close":59990.0},{"date":"2017-10-17","close":59590.0},{"date":"2017-10-18","close":59857.0},{"date":"2017-10-19","close":58522.0},{"date":"2017-10-20","close":58322.0},{"date":"2017-10-23","close":60524.0},{"date":"2017-10-24","close":61525.0},{"date":"2017-10-25","close":60257.0},{"date":"2017-10-26","close":59456.0},{"date":"2017-10-27","close":59456.0},{"date":"2017-10-30","close":58922.0},{"date":"2017-10-31","close":60324.0},{"date":"2017-11-01","close":60524.0},{"date":"2017-11-02","close":61125.0},{"date":"2017-11-03","close":61391.0},{"date":"2017-11-06","close":61992.0},{"date":"2017-11-07","close":62593.0},{"date":"2017-11-08","close":61391.0},{"date":"2017-11-09","close":62392.0},{"date":"2017-11-10","close":61859.0},{"date":"2017-11-13","close":62392.0},{"date":"2017-11-14","close":62793.0},{"date":"2017-11-15","close":63927.0},{"date":"2017-11-16","close":63994.0},{"date":"2017-11-17","close":67064.0},{"date":"2017-11-20","close":66396.0},{"date":"2017-11-21","close":68398.0},{"date":"2017-11-22","close":69399.0},{"date":"2017-11-23","close":69399.0},{"date":"2017-11-24","close":70066.0},{"date":"2017-11-27","close":71067.0},{"date":"2017-11-28","close":70066.0},{"date":"2017-11-29","close":67397.0},{"date":"2017-11-30","close":68398.0},{"date":"2017-12-01","close":68398.0},{"date":"2017-12-04","close":69399.0},{"date":"2017-12-05","close":70066.0},{"date":"2017-12-06","close":70066.0},{"date":"2017-12-07","close":68398.0},{"date":"2017-12-08","close":69065.0},{"date":"2017-12-11","close":69065.0},{"date":"2017-12-12","close":70066.0},{"date":"2017-12-13","close":72736.0},{"date":"2017-12-14","close":69733.0},{"date":"2017-12-15","close":73403.0},{"date":"2017-12-18","close":74070.0},{"date":"2017-12-19","close":74404.0},{"date":"2017-12-20","close":76739.0},{"date":"2017-12-21","close":79075.0},{"date":"2017-12-22","close":80743.0},{"date":"2017-12-26","close":81411.0},{"date":"2017-12-27","close":80743.0},{"date":"2017-12-28","close":81411.0},{"date":"2018-01-02","close":81077.0},{"date":"2018-01-03","close":82412.0},{"date":"2018-01-04","close":81411.0},{"date":"2018-01-05","close":86415.0},{"date":"2018-01-08","close":86082.0},{"date":"2018-01-09","close":85748.0},{"date":"2018-01-10","close":86082.0},{"date":"2018-01-11","close":83413.0},{"date":"2018-01-12","close":84747.0},{"date":"2018-01-15","close":83746.0},{"date":"2018-01-16","close":83413.0},{"date":"2018-01-17","close":81744.0},{"date":"2018-01-18","close":82745.0},{"date":"2018-01-19","close":83413.0},{"date":"2018-01-22","close":81077.0},{"date":"2018-01-23","close":81077.0},{"date":"2018-01-24","close":82078.0},{"date":"2018-01-25","close":78408.0},{"date":"2018-01-26","close":81077.0},{"date":"2018-01-29","close":82078.0},{"date":"2018-01-30","close":97092.0},{"date":"2018-01-31","close":81077.0},{"date":"2018-02-01","close":81077.0},{"date":"2018-02-02","close":78074.0},{"date":"2018-02-05","close":76406.0},{"date":"2018-02-06","close":77740.0},{"date":"2018-02-07","close":76739.0},{"date":"2018-02-08","close":76406.0},{"date":"2018-02-09","close":76406.0},{"date":"2018-02-12","close":75405.0},{"date":"2018-02-13","close":73069.0},{"date":"2018-02-14","close":74070.0},{"date":"2018-02-19","close":76406.0},{"date":"2018-02-20","close":73737.0},{"date":"2018-02-21","close":75071.0},{"date":"2018-02-22","close":75071.0},{"date":"2018-02-23","close":73737.0},{"date":"2018-02-26","close":76739.0},{"date":"2018-02-27","close":77407.0},{"date":"2018-02-28","close":74404.0},{"date":"2018-03-02","close":73403.0},{"date":"2018-03-05","close":75071.0},{"date":"2018-03-06","close":73737.0},{"date":"2018-03-07","close":70066.0},{"date":"2018-03-08","close":72068.0},{"date":"2018-03-09","close":71735.0},{"date":"2018-03-12","close":71067.0},{"date":"2018-03-13","close":70066.0},{"date":"2018-03-14","close":68732.0},{"date":"2018-03-15","close":70400.0},{"date":"2018-03-16","close":70400.0},{"date":"2018-03-19","close":68732.0},{"date":"2018-03-20","close":68732.0},{"date":"2018-03-21","close":67731.0},{"date":"2018-03-22","close":67064.0},{"date":"2018-03-23","close":64261.0},{"date":"2018-03-26","close":64661.0},{"date":"2018-03-27","close":66396.0},{"date":"2018-03-28","close":63794.0},{"date":"2018-03-29","close":64328.0},{"date":"2018-03-30","close":65395.0},{"date":"2018-04-02","close":65529.0},{"date":"2018-04-03","close":67397.0},{"date":"2018-04-04","close":64928.0},{"date":"2018-04-05","close":64528.0},{"date":"2018-04-06","close":63794.0},{"date":"2018-04-09","close":62993.0},{"date":"2018-04-10","close":61258.0},{"date":"2018-04-11","close":62392.0},{"date":"2018-04-12","close":61458.0},{"date":"2018-04-13","close":61258.0},{"date":"2018-04-16","close":63260.0},{"date":"2018-04-17","close":65195.0},{"date":"2018-04-18","close":64795.0},{"date":"2018-04-19","close":68065.0},{"date":"2018-04-20","close":70066.0},{"date":"2018-04-23","close":68732.0},{"date":"2018-04-24","close":69733.0},{"date":"2018-04-25","close":67397.0},{"date":"2018-04-26","close":67397.0},{"date":"2018-04-27","close":69399.0},{"date":"2018-04-30","close":74070.0},{"date":"2018-05-02","close":76739.0},{"date":"2018-05-03","close":75071.0},{"date":"2018-05-04","close":76072.0},{"date":"2018-05-08","close":72402.0},{"date":"2018-05-09","close":72068.0},{"date":"2018-05-10","close":75071.0},{"date":"2018-05-11","close":77073.0},{"date":"2018-05-14","close":78408.0},{"date":"2018-05-15","close":77740.0},{"date":"2018-05-16","close":80410.0},{"date":"2018-05-17","close":79409.0},{"date":"2018-05-18","close":78408.0},{"date":"2018-05-21","close":79409.0},{"date":"2018-05-23","close":78408.0},{"date":"2018-05-24","close":77407.0},{"date":"2018-05-25","close":77073.0},{"date":"2018-05-28","close":79075.0},{"date":"2018-05-29","close":75739.0},{"date":"2018-05-30","close":77740.0},{"date":"2018-05-31","close":76406.0},{"date":"2018-06-01","close":80076.0},{"date":"2018-06-04","close":82078.0},{"date":"2018-06-05","close":82412.0},{"date":"2018-06-07","close":83079.0},{"date":"2018-06-08","close":82412.0},{"date":"2018-06-11","close":83413.0},{"date":"2018-06-12","close":81077.0},{"date":"2018-06-14","close":78741.0},{"date":"2018-06-15","close":80743.0},{"date":"2018-06-18","close":77740.0},{"date":"2018-06-19","close":75405.0},{"date":"2018-06-20","close":75739.0},{"date":"2018-06-21","close":74738.0},{"date":"2018-06-22","close":73403.0},{"date":"2018-06-25","close":74070.0},{"date":"2018-06-26","close":74404.0},{"date":"2018-06-27","close":76072.0},{"date":"2018-06-28","close":78741.0},{"date":"2018-06-29","close":79409.0},{"date":"2018-07-02","close":78074.0},{"date":"2018-07-03","close":76406.0},{"date":"2018-07-04","close":75739.0},{"date":"2018-07-05","close":75405.0},{"date":"2018-07-06","close":76406.0},{"date":"2018-07-09","close":77073.0},{"date":"2018-07-10","close":72736.0},{"date":"2018-07-11","close":72402.0},{"date":"2018-07-12","close":74070.0},{"date":"2018-07-13","close":74404.0},{"date":"2018-07-16","close":73737.0},{"date":"2018-07-17","close":72068.0},{"date":"2018-07-18","close":70400.0},{"date":"2018-07-19","close":69065.0},{"date":"2018-07-20","close":68398.0},{"date":"2018-07-23","close":70400.0},{"date":"2018-07-24","close":74070.0},{"date":"2018-07-25","close":73403.0},{"date":"2018-07-26","close":75071.0},{"date":"2018-07-27","close":75405.0},{"date":"2018-07-30","close":75405.0},{"date":"2018-07-31","close":76072.0},{"date":"2018-08-01","close":76739.0},{"date":"2018-08-02","close":76406.0},{"date":"2018-08-03","close":76739.0},{"date":"2018-08-06","close":77740.0},{"date":"2018-08-07","close":77740.0},{"date":"2018-08-08","close":71735.0},{"date":"2018-08-09","close":70066.0},{"date":"2018-08-10","close":71401.0},{"date":"2018-08-13","close":69065.0},{"date":"2018-08-14","close":68732.0},{"date":"2018-08-16","close":68065.0},{"date":"2018-08-17","close":68065.0},{"date":"2018-08-20","close":69399.0},{"date":"2018-08-21","close":68732.0},{"date":"2018-08-22","close":66730.0},{"date":"2018-08-23","close":69399.0},{"date":"2018-08-24","close":67731.0},{"date":"2018-08-27","close":67731.0},{"date":"2018-08-28","close":68065.0},{"date":"2018-08-29","close":68065.0},{"date":"2018-08-30","close":66730.0},{"date":"2018-08-31","close":68065.0},{"date":"2018-09-03","close":67731.0},{"date":"2018-09-04","close":69399.0},{"date":"2018-09-05","close":69733.0},{"date":"2018-09-06","close":68065.0},{"date":"2018-09-07","close":69733.0},{"date":"2018-09-10","close":70066.0},{"date":"2018-09-11","close":70066.0},{"date":"2018-09-12","close":72402.0},{"date":"2018-09-13","close":73403.0},{"date":"2018-09-14","close":72402.0},{"date":"2018-09-17","close":69399.0},{"date":"2018-09-18","close":67731.0},{"date":"2018-09-19","close":68065.0},{"date":"2018-09-20","close":66396.0},{"date":"2018-09-21","close":66730.0},{"date":"2018-09-27","close":67731.0},{"date":"2018-09-28","close":67731.0},{"date":"2018-10-01","close":67397.0},{"date":"2018-10-02","close":65729.0},{"date":"2018-10-04","close":65662.0},{"date":"2018-10-05","close":65195.0},{"date":"2018-10-08","close":64595.0},{"date":"2018-10-10","close":63393.0},{"date":"2018-10-11","close":60391.0},{"date":"2018-10-12","close":60524.0},{"date":"2018-10-15","close":59857.0},{"date":"2018-10-16","close":60858.0},{"date":"2018-10-17","close":60858.0},{"date":"2018-10-18","close":60524.0},{"date":"2018-10-19","close":60524.0},{"date":"2018-10-22","close":59590.0},{"date":"2018-10-23","close":58389.0},{"date":"2018-10-24","close":61125.0},{"date":"2018-10-25","close":60457.0},{"date":"2018-10-26","close":58922.0},{"date":"2018-10-29","close":56921.0},{"date":"2018-10-30","close":57988.0},{"date":"2018-10-31","close":57588.0},{"date":"2018-11-01","close":57254.0},{"date":"2018-11-02","close":56987.0},{"date":"2018-11-05","close":56120.0},{"date":"2018-11-06","close":56520.0},{"date":"2018-11-07","close":49113.0},{"date":"2018-11-08","close":51382.0},{"date":"2018-11-09","close":51916.0},{"date":"2018-11-12","close":51382.0},{"date":"2018-11-13","close":50047.0},{"date":"2018-11-14","close":51115.0},{"date":"2018-11-15","close":53918.0},{"date":"2018-11-16","close":53384.0},{"date":"2018-11-19","close":54051.0},{"date":"2018-11-20","close":55386.0},{"date":"2018-11-21","close":57588.0},{"date":"2018-11-22","close":59323.0},{"date":"2018-11-23","close":59256.0},{"date":"2018-11-26","close":59390.0},{"date":"2018-11-27","close":59256.0},{"date":"2018-11-28","close":59323.0},{"date":"2018-11-29","close":57988.0},{"date":"2018-11-30","close":58389.0},{"date":"2018-12-03","close":58255.0},{"date":"2018-12-04","close":58255.0},{"date":"2018-12-05","close":57921.0},{"date":"2018-12-06","close":56720.0},{"date":"2018-12-07","close":56587.0},{"date":"2018-12-10","close":55119.0},{"date":"2018-12-11","close":55586.0},{"date":"2018-12-12","close":56053.0},{"date":"2018-12-13","close":55653.0},{"date":"2018-12-14","close":56587.0},{"date":"2018-12-17","close":57121.0},{"date":"2018-12-18","close":56253.0},{"date":"2018-12-19","close":55986.0},{"date":"2018-12-20","close":55252.0},{"date":"2018-12-21","close":54185.0},{"date":"2018-12-24","close":53651.0},{"date":"2018-12-26","close":52717.0},{"date":"2018-12-27","close":51782.0},{"date":"2018-12-28","close":52383.0},{"date":"2019-01-02","close":52183.0},{"date":"2019-01-03","close":51515.0},{"date":"2019-01-04","close":53184.0},{"date":"2019-01-07","close":54785.0},{"date":"2019-01-08","close":54051.0},{"date":"2019-01-09","close":54051.0},{"date":"2019-01-10","close":54251.0},{"date":"2019-01-11","close":54852.0},{"date":"2019-01-14","close":55052.0},{"date":"2019-01-15","close":55052.0},{"date":"2019-01-16","close":54652.0},{"date":"2019-01-17","close":55386.0},{"date":"2019-01-18","close":55986.0},{"date":"2019-01-21","close":55519.0},{"date":"2019-01-22","close":54785.0},{"date":"2019-01-23","close":55186.0},{"date":"2019-01-24","close":54985.0},{"date":"2019-01-25","close":56120.0},{"date":"2019-01-28","close":56053.0},{"date":"2019-01-29","close":55786.0},{"date":"2019-01-30","close":55986.0},{"date":"2019-01-31","close":55519.0},{"date":"2019-02-01","close":56186.0},{"date":"2019-02-07","close":56053.0},{"date":"2019-02-08","close":55786.0},{"date":"2019-02-11","close":55386.0},{"date":"2019-02-12","close":56520.0},{"date":"2019-02-13","close":56787.0},{"date":"2019-02-14","close":58789.0},{"date":"2019-02-15","close":58389.0},{"date":"2019-02-18","close":57921.0},{"date":"2019-02-19","close":58055.0},{"date":"2019-02-20","close":58522.0},{"date":"2019-02-21","close":58255.0},{"date":"2019-02-22","close":57454.0},{"date":"2019-02-25","close":57588.0},{"date":"2019-02-26","close":56987.0},{"date":"2019-02-27","close":57121.0},{"date":"2019-02-28","close":56253.0},{"date":"2019-03-04","close":58589.0},{"date":"2019-03-05","close":58789.0},{"date":"2019-03-06","close":58589.0},{"date":"2019-03-07","close":58722.0},{"date":"2019-03-08","close":58322.0},{"date":"2019-03-11","close":57988.0},{"date":"2019-03-12","close":58722.0},{"date":"2019-03-13","close":59456.0},{"date":"2019-03-14","close":62059.0},{"date":"2019-03-15","close":62259.0},{"date":"2019-03-18","close":61458.0},{"date":"2019-03-19","close":60457.0},{"date":"2019-03-20","close":59590.0},{"date":"2019-03-21","close":58656.0},{"date":"2019-03-22","close":57321.0},{"date":"2019-03-25","close":55386.0},{"date":"2019-03-26","close":55119.0},{"date":"2019-03-27","close":55452.0},{"date":"2019-03-28","close":54652.0},{"date":"2019-03-29","close":55052.0},{"date":"2019-04-01","close":55719.0},{"date":"2019-04-02","close":55519.0},{"date":"2019-04-03","close":55920.0},{"date":"2019-04-04","close":55719.0},{"date":"2019-04-05","close":55119.0},{"date":"2019-04-08","close":55519.0},{"date":"2019-04-09","close":55319.0},{"date":"2019-04-10","close":56453.0},{"date":"2019-04-11","close":57121.0},{"date":"2019-04-12","close":57521.0},{"date":"2019-04-15","close":57121.0},{"date":"2019-04-16","close":57921.0},{"date":"2019-04-17","close":57121.0},{"date":"2019-04-18","close":56387.0},{"date":"2019-04-19","close":56186.0},{"date":"2019-04-22","close":55586.0},{"date":"2019-04-23","close":55386.0},{"date":"2019-04-24","close":54919.0},{"date":"2019-04-25","close":53784.0},{"date":"2019-04-26","close":53651.0},{"date":"2019-04-29","close":54251.0},{"date":"2019-04-30","close":53651.0},{"date":"2019-05-02","close":53717.0},{"date":"2019-05-03","close":52783.0},{"date":"2019-05-07","close":52583.0},{"date":"2019-05-08","close":52783.0},{"date":"2019-05-09","close":51248.0},{"date":"2019-05-10","close":51382.0},{"date":"2019-05-13","close":50982.0},{"date":"2019-05-14","close":51115.0},{"date":"2019-05-15","close":52116.0},{"date":"2019-05-16","close":52183.0},{"date":"2019-05-17","close":50982.0},{"date":"2019-05-20","close":50514.0},{"date":"2019-05-21","close":50514.0},{"date":"2019-05-22","close":49580.0},{"date":"2019-05-23","close":49780.0},{"date":"2019-05-24","close":51115.0},{"date":"2019-05-27","close":50781.0},{"date":"2019-05-28","close":50514.0},{"date":"2019-05-29","close":49513.0},{"date":"2019-05-30","close":48913.0},{"date":"2019-05-31","close":48312.0},{"date":"2019-06-03","close":49313.0},{"date":"2019-06-04","close":48179.0},{"date":"2019-06-05","close":47845.0},{"date":"2019-06-07","close":47912.0},{"date":"2019-06-10","close":48179.0},{"date":"2019-06-11","close":49113.0},{"date":"2019-06-12","close":48980.0},{"date":"2019-06-13","close":49714.0},{"date":"2019-06-14","close":48246.0},{"date":"2019-06-17","close":48446.0},{"date":"2019-06-18","close":48312.0},{"date":"2019-06-19","close":48980.0},{"date":"2019-06-20","close":49380.0},{"date":"2019-06-21","close":50381.0},{"date":"2019-06-24","close":50047.0},{"date":"2019-06-25","close":49380.0},{"date":"2019-06-26","close":48980.0},{"date":"2019-06-27","close":49981.0},{"date":"2019-06-28","close":49180.0},{"date":"2019-07-01","close":49380.0},{"date":"2019-07-02","close":49580.0},{"date":"2019-07-03","close":49914.0},{"date":"2019-07-04","close":50381.0},{"date":"2019-07-05","close":51115.0},{"date":"2019-07-08","close":50247.0},{"date":"2019-07-09","close":49180.0},{"date":"2019-07-10","close":48713.0},{"date":"2019-07-11","close":49780.0},{"date":"2019-07-12","close":49247.0},{"date":"2019-07-15","close":48779.0},{"date":"2019-07-16","close":48646.0},{"date":"2019-07-17","close":46911.0},{"date":"2019-07-18","close":47245.0},{"date":"2019-07-19","close":48112.0},{"date":"2019-07-22","close":47311.0},{"date":"2019-07-23","close":47578.0},{"date":"2019-07-24","close":47645.0},{"date":"2019-07-25","close":48045.0},{"date":"2019-07-26","close":47044.0},{"date":"2019-07-29","close":46244.0},{"date":"2019-07-30","close":46711.0},{"date":"2019-07-31","close":46511.0},{"date":"2019-08-01","close":46244.0},{"date":"2019-08-02","close":45376.0},{"date":"2019-08-05","close":43308.0},{"date":"2019-08-06","close":41773.0},{"date":"2019-08-07","close":40104.0},{"date":"2019-08-08","close":41172.0},{"date":"2019-08-09","close":40438.0},{"date":"2019-08-12","close":40505.0},{"date":"2019-08-13","close":39704.0},{"date":"2019-08-14","close":40238.0},{"date":"2019-08-16","close":39104.0},{"date":"2019-08-19","close":39971.0},{"date":"2019-08-20","close":40104.0},{"date":"2019-08-21","close":40438.0},{"date":"2019-08-22","close":39971.0},{"date":"2019-08-23","close":39370.0},{"date":"2019-08-26","close":38636.0},{"date":"2019-08-27","close":38369.0},{"date":"2019-08-28","close":39037.0},{"date":"2019-08-29","close":40104.0},{"date":"2019-08-30","close":40171.0},{"date":"2019-09-02","close":39971.0},{"date":"2019-09-03","close":40371.0},{"date":"2019-09-04","close":41372.0},{"date":"2019-09-05","close":40705.0},{"date":"2019-09-06","close":40839.0},{"date":"2019-09-09","close":40972.0},{"date":"2019-09-10","close":41573.0},{"date":"2019-09-11","close":41706.0},{"date":"2019-09-16","close":42573.0},{"date":"2019-09-17","close":42440.0},{"date":"2019-09-18","close":42307.0},{"date":"2019-09-19","close":41639.0},{"date":"2019-09-20","close":42040.0},{"date":"2019-09-23","close":41839.0},{"date":"2019-09-24","close":42106.0},{"date":"2019-09-25","close":41239.0},{"date":"2019-09-26","close":41172.0},{"date":"2019-09-27","close":40371.0},{"date":"2019-09-30","close":40038.0},{"date":"2019-10-01","close":41639.0},{"date":"2019-10-02","close":40238.0},{"date":"2019-10-04","close":39704.0},{"date":"2019-10-07","close":39771.0},{"date":"2019-10-08","close":40171.0},{"date":"2019-10-10","close":39437.0},{"date":"2019-10-11","close":40038.0},{"date":"2019-10-14","close":41573.0},{"date":"2019-10-15","close":42106.0},{"date":"2019-10-16","close":42573.0},{"date":"2019-10-17","close":43107.0},{"date":"2019-10-18","close":42774.0},{"date":"2019-10-21","close":42507.0},{"date":"2019-10-22","close":42640.0},{"date":"2019-10-23","close":42440.0},{"date":"2019-10-24","close":42240.0},{"date":"2019-10-25","close":42240.0},{"date":"2019-10-28","close":41973.0},{"date":"2019-10-29","close":42040.0},{"date":"2019-10-30","close":41906.0},{"date":"2019-10-31","close":42307.0},{"date":"2019-11-01","close":42840.0},{"date":"2019-11-04","close":43574.0},{"date":"2019-11-05","close":43508.0},{"date":"2019-11-06","close":43374.0},{"date":"2019-11-07","close":43241.0},{"date":"2019-11-08","close":43641.0},{"date":"2019-11-11","close":43041.0},{"date":"2019-11-12","close":43308.0},{"date":"2019-11-13","close":42573.0},{"date":"2019-11-14","close":42907.0},{"date":"2019-11-15","close":44909.0},{"date":"2019-11-18","close":43841.0},{"date":"2019-11-19","close":43441.0},{"date":"2019-11-20","close":43107.0},{"date":"2019-11-21","close":42907.0},{"date":"2019-11-22","close":43308.0},{"date":"2019-11-25","close":43775.0},{"date":"2019-11-26","close":45243.0},{"date":"2019-11-27","close":44909.0},{"date":"2019-11-28","close":44776.0},{"date":"2019-11-29","close":43908.0},{"date":"2019-12-02","close":44709.0},{"date":"2019-12-03","close":44909.0},{"date":"2019-12-04","close":44642.0},{"date":"2019-12-05","close":44108.0},{"date":"2019-12-06","close":44308.0},{"date":"2019-12-09","close":42707.0},{"date":"2019-12-10","close":42840.0},{"date":"2019-12-11","close":43441.0},{"date":"2019-12-12","close":43775.0},{"date":"2019-12-13","close":43241.0},{"date":"2019-12-16","close":42974.0},{"date":"2019-12-17","close":43241.0},{"date":"2019-12-18","close":43374.0},{"date":"2019-12-19","close":43174.0},{"date":"2019-12-20","close":42774.0},{"date":"2019-12-23","close":43174.0},{"date":"2019-12-24","close":43841.0},{"date":"2019-12-26","close":44375.0},{"date":"2019-12-27","close":44242.0},{"date":"2019-12-30","close":44709.0},{"date":"2020-01-02","close":44909.0},{"date":"2020-01-03","close":44509.0},{"date":"2020-01-06","close":42840.0},{"date":"2020-01-07","close":43308.0},{"date":"2020-01-08","close":41172.0},{"date":"2020-01-09","close":40972.0},{"date":"2020-01-10","close":40238.0},{"date":"2020-01-13","close":40705.0},{"date":"2020-01-14","close":41306.0},{"date":"2020-01-15","close":41172.0},{"date":"2020-01-16","close":41039.0},{"date":"2020-01-17","close":41973.0},{"date":"2020-01-20","close":41306.0},{"date":"2020-01-21","close":40972.0},{"date":"2020-01-22","close":40972.0},{"date":"2020-01-23","close":40705.0},{"date":"2020-01-28","close":38703.0},{"date":"2020-01-29","close":38503.0},{"date":"2020-01-30","close":38169.0},{"date":"2020-01-31","close":37235.0},{"date":"2020-02-03","close":36968.0},{"date":"2020-02-04","close":36835.0},{"date":"2020-02-05","close":36768.0},{"date":"2020-02-06","close":38036.0},{"date":"2020-02-07","close":37502.0},{"date":"2020-02-10","close":37035.0},{"date":"2020-02-11","close":38036.0},{"date":"2020-02-12","close":38570.0},{"date":"2020-02-13","close":38036.0},{"date":"2020-02-14","close":37369.0},{"date":"2020-02-17","close":37769.0},{"date":"2020-02-18","close":36968.0},{"date":"2020-02-19","close":36901.0},{"date":"2020-02-20","close":36234.0},{"date":"2020-02-21","close":35100.0},{"date":"2020-02-24","close":33765.0},{"date":"2020-02-25","close":34099.0},{"date":"2020-02-26","close":33899.0},{"date":"2020-02-27","close":33632.0},{"date":"2020-02-28","close":32797.0},{"date":"2020-03-02","close":32597.0},{"date":"2020-03-03","close":32797.0},{"date":"2020-03-04","close":32831.0},{"date":"2020-03-05","close":33832.0},{"date":"2020-03-06","close":33031.0},{"date":"2020-03-09","close":32164.0},{"date":"2020-03-10","close":32030.0},{"date":"2020-03-11","close":31396.0},{"date":"2020-03-12","close":29394.0},{"date":"2020-03-13","close":27226.0},{"date":"2020-03-16","close":29161.0},{"date":"2020-03-17","close":28327.0},{"date":"2020-03-18","close":26858.0},{"date":"2020-03-19","close":24356.0},{"date":"2020-03-20","close":24289.0},{"date":"2020-03-23","close":21687.0},{"date":"2020-03-24","close":22921.0},{"date":"2020-03-25","close":26158.0},{"date":"2020-03-26","close":26425.0},{"date":"2020-03-27","close":26925.0},{"date":"2020-03-30","close":26491.0},{"date":"2020-03-31","close":27459.0},{"date":"2020-04-01","close":27593.0},{"date":"2020-04-02","close":28160.0},{"date":"2020-04-03","close":28560.0},{"date":"2020-04-06","close":30395.0},{"date":"2020-04-07","close":31163.0},{"date":"2020-04-08","close":31029.0},{"date":"2020-04-09","close":31596.0},{"date":"2020-04-10","close":31997.0},{"date":"2020-04-13","close":31897.0},{"date":"2020-04-14","close":32230.0},{"date":"2020-04-16","close":32597.0},{"date":"2020-04-17","close":33965.0},{"date":"2020-04-20","close":34432.0},{"date":"2020-04-21","close":33165.0},{"date":"2020-04-22","close":32130.0},{"date":"2020-04-23","close":32931.0},{"date":"2020-04-24","close":32164.0},{"date":"2020-04-27","close":33365.0},{"date":"2020-04-28","close":33498.0},{"date":"2020-04-29","close":33298.0},{"date":"2020-05-04","close":31863.0},{"date":"2020-05-06","close":32364.0},{"date":"2020-05-07","close":32597.0},{"date":"2020-05-08","close":32931.0},{"date":"2020-05-11","close":33064.0},{"date":"2020-05-12","close":32464.0},{"date":"2020-05-13","close":32998.0},{"date":"2020-05-14","close":32531.0},{"date":"2020-05-15","close":32564.0},{"date":"2020-05-18","close":36434.0},{"date":"2020-05-19","close":38503.0},{"date":"2020-05-20","close":38103.0},{"date":"2020-05-21","close":38303.0},{"date":"2020-05-22","close":37102.0},{"date":"2020-05-25","close":37235.0},{"date":"2020-05-26","close":38770.0},{"date":"2020-05-27","close":40371.0},{"date":"2020-05-28","close":39437.0},{"date":"2020-05-29","close":38570.0},{"date":"2020-06-01","close":38703.0},{"date":"2020-06-02","close":38837.0},{"date":"2020-06-03","close":39304.0},{"date":"2020-06-04","close":38770.0},{"date":"2020-06-05","close":39437.0},{"date":"2020-06-08","close":39170.0},{"date":"2020-06-09","close":39370.0},{"date":"2020-06-10","close":41973.0},{"date":"2020-06-11","close":39838.0},{"date":"2020-06-12","close":38703.0},{"date":"2020-06-15","close":37035.0},{"date":"2020-06-16","close":40171.0},{"date":"2020-06-17","close":39904.0},{"date":"2020-06-18","close":39037.0},{"date":"2020-06-19","close":38703.0},{"date":"2020-06-22","close":38236.0},{"date":"2020-06-23","close":37769.0},{"date":"2020-06-24","close":38036.0},{"date":"2020-06-25","close":36901.0},{"date":"2020-06-26","close":36835.0},{"date":"2020-06-29","close":37235.0},{"date":"2020-06-30","close":38036.0},{"date":"2020-07-01","close":37635.0},{"date":"2020-07-02","close":37635.0},{"date":"2020-07-03","close":38103.0},{"date":"2020-07-06","close":39370.0},{"date":"2020-07-07","close":41039.0},{"date":"2020-07-08","close":45176.0},{"date":"2020-07-09","close":47111.0},{"date":"2020-07-10","close":46110.0},{"date":"2020-07-13","close":45109.0},{"date":"2020-07-14","close":43574.0},{"date":"2020-07-15","close":43641.0},{"date":"2020-07-16","close":42173.0},{"date":"2020-07-17","close":41439.0},{"date":"2020-07-20","close":43107.0},{"date":"2020-07-21","close":55986.0},{"date":"2020-07-22","close":47845.0},{"date":"2020-07-23","close":46444.0},{"date":"2020-07-24","close":46577.0},{"date":"2020-07-27","close":48045.0},{"date":"2020-07-28","close":47445.0},{"date":"2020-07-29","close":48646.0},{"date":"2020-07-30","close":48713.0},{"date":"2020-07-31","close":47578.0},{"date":"2020-08-03","close":47044.0},{"date":"2020-08-04","close":47311.0},{"date":"2020-08-05","close":47044.0},{"date":"2020-08-06","close":47178.0},{"date":"2020-08-07","close":47512.0},{"date":"2020-08-10","close":48045.0},{"date":"2020-08-11","close":48713.0},{"date":"2020-08-12","close":49513.0},{"date":"2020-08-13","close":48846.0},{"date":"2020-08-14","close":49113.0},{"date":"2020-08-18","close":45777.0},{"date":"2020-08-19","close":45777.0},{"date":"2020-08-20","close":43508.0},{"date":"2020-08-21","close":43107.0},{"date":"2020-08-24","close":43574.0},{"date":"2020-08-25","close":44509.0},{"date":"2020-08-26","close":43374.0},{"date":"2020-08-27","close":42440.0},{"date":"2020-08-28","close":42974.0},{"date":"2020-08-31","close":42974.0},{"date":"2020-09-01","close":43374.0},{"date":"2020-09-02","close":44976.0},{"date":"2020-09-03","close":44842.0},{"date":"2020-09-04","close":44909.0},{"date":"2020-09-07","close":44842.0},{"date":"2020-09-08","close":45376.0},{"date":"2020-09-09","close":44375.0},{"date":"2020-09-10","close":44242.0},{"date":"2020-09-11","close":43641.0},{"date":"2020-09-14","close":45043.0},{"date":"2020-09-15","close":44175.0},{"date":"2020-09-16","close":43641.0},{"date":"2020-09-17","close":43041.0},{"date":"2020-09-18","close":42974.0},{"date":"2020-09-21","close":42907.0},{"date":"2020-09-22","close":41506.0},{"date":"2020-09-23","close":41639.0},{"date":"2020-09-24","close":40772.0},{"date":"2020-09-25","close":41372.0},{"date":"2020-09-28","close":41706.0},{"date":"2020-09-29","close":42707.0},{"date":"2020-10-05","close":42907.0},{"date":"2020-10-06","close":42507.0},{"date":"2020-10-07","close":42507.0},{"date":"2020-10-08","close":41839.0},{"date":"2020-10-12","close":42373.0},{"date":"2020-10-13","close":42040.0},{"date":"2020-10-14","close":41239.0},{"date":"2020-10-15","close":40705.0},{"date":"2020-10-16","close":40839.0},{"date":"2020-10-19","close":41372.0},{"date":"2020-10-20","close":40839.0},{"date":"2020-10-21","close":41706.0},{"date":"2020-10-22","close":42240.0},{"date":"2020-10-23","close":41439.0},{"date":"2020-10-26","close":41372.0},{"date":"2020-10-27","close":41372.0},{"date":"2020-10-28","close":41706.0},{"date":"2020-10-29","close":41306.0},{"date":"2020-10-30","close":41372.0},{"date":"2020-11-02","close":41506.0},{"date":"2020-11-03","close":41906.0},{"date":"2020-11-04","close":41906.0},{"date":"2020-11-05","close":42640.0},{"date":"2020-11-06","close":42106.0},{"date":"2020-11-09","close":42840.0},{"date":"2020-11-10","close":42907.0},{"date":"2020-11-11","close":42907.0},{"date":"2020-11-12","close":43374.0},{"date":"2020-11-13","close":43641.0},{"date":"2020-11-16","close":44042.0},{"date":"2020-11-17","close":44108.0},{"date":"2020-11-18","close":45243.0},{"date":"2020-11-19","close":45376.0},{"date":"2020-11-20","close":45243.0},{"date":"2020-11-23","close":44842.0},{"date":"2020-11-24","close":44375.0},{"date":"2020-11-25","close":43374.0},{"date":"2020-11-26","close":43508.0},{"date":"2020-11-27","close":43775.0},{"date":"2020-11-30","close":45043.0},{"date":"2020-12-01","close":44575.0},{"date":"2020-12-02","close":44108.0},{"date":"2020-12-03","close":43708.0},{"date":"2020-12-04","close":43908.0},{"date":"2020-12-07","close":43708.0},{"date":"2020-12-08","close":43374.0},{"date":"2020-12-09","close":43775.0},{"date":"2020-12-10","close":44175.0},{"date":"2020-12-11","close":45109.0},{"date":"2020-12-14","close":45309.0},{"date":"2020-12-15","close":45176.0},{"date":"2020-12-16","close":45777.0},{"date":"2020-12-17","close":45777.0},{"date":"2020-12-18","close":46177.0},{"date":"2020-12-21","close":50381.0},{"date":"2020-12-22","close":48646.0},{"date":"2020-12-23","close":49714.0},{"date":"2020-12-24","close":49981.0},{"date":"2020-12-28","close":49847.0},{"date":"2020-12-29","close":49447.0},{"date":"2020-12-30","close":49714.0},{"date":"2021-01-04","close":49247.0},{"date":"2021-01-05","close":49714.0},{"date":"2021-01-06","close":51449.0},{"date":"2021-01-07","close":52450.0},{"date":"2021-01-08","close":52249.0},{"date":"2021-01-11","close":50848.0},{"date":"2021-01-12","close":50915.0},{"date":"2021-01-13","close":51382.0},{"date":"2021-01-14","close":53584.0},{"date":"2021-01-15","close":54118.0},{"date":"2021-01-18","close":54251.0},{"date":"2021-01-19","close":55186.0},{"date":"2021-01-20","close":55452.0},{"date":"2021-01-21","close":61725.0},{"date":"2021-01-22","close":61191.0},{"date":"2021-01-25","close":60991.0},{"date":"2021-01-26","close":63260.0},{"date":"2021-01-27","close":67731.0},{"date":"2021-01-28","close":62126.0},{"date":"2021-01-29","close":58055.0},{"date":"2021-02-01","close":59723.0},{"date":"2021-02-02","close":57388.0},{"date":"2021-02-03","close":59456.0},{"date":"2021-02-04","close":59056.0},{"date":"2021-02-05","close":60124.0},{"date":"2021-02-08","close":62526.0},{"date":"2021-02-09","close":62459.0},{"date":"2021-02-10","close":61592.0},{"date":"2021-02-15","close":61391.0},{"date":"2021-02-16","close":61258.0},{"date":"2021-02-17","close":61258.0},{"date":"2021-02-18","close":59790.0},{"date":"2021-02-19","close":58989.0},{"date":"2021-02-22","close":59723.0},{"date":"2021-02-23","close":58989.0},{"date":"2021-02-24","close":56987.0},{"date":"2021-02-25","close":58055.0},{"date":"2021-02-26","close":56987.0},{"date":"2021-03-02","close":59256.0},{"date":"2021-03-03","close":60391.0},{"date":"2021-03-04","close":60591.0},{"date":"2021-03-05","close":60591.0},{"date":"2021-03-08","close":60991.0},{"date":"2021-03-09","close":60924.0},{"date":"2021-03-10","close":59656.0},{"date":"2021-03-11","close":60791.0},{"date":"2021-03-12","close":60524.0},{"date":"2021-03-15","close":60124.0},{"date":"2021-03-16","close":60791.0},{"date":"2021-03-17","close":61191.0},{"date":"2021-03-18","close":61925.0},{"date":"2021-03-19","close":63060.0},{"date":"2021-03-22","close":61458.0},{"date":"2021-03-23","close":61125.0},{"date":"2021-03-24","close":61058.0},{"date":"2021-03-25","close":61125.0},{"date":"2021-03-26","close":61859.0},{"date":"2021-03-29","close":61725.0},{"date":"2021-03-30","close":62059.0},{"date":"2021-03-31","close":62526.0},{"date":"2021-04-01","close":61725.0},{"date":"2021-04-02","close":61325.0},{"date":"2021-04-05","close":61191.0},{"date":"2021-04-06","close":61458.0},{"date":"2021-04-07","close":60858.0},{"date":"2021-04-08","close":60991.0},{"date":"2021-04-09","close":61191.0},{"date":"2021-04-12","close":60924.0},{"date":"2021-04-13","close":61058.0},{"date":"2021-04-14","close":61859.0},{"date":"2021-04-15","close":65195.0},{"date":"2021-04-16","close":65529.0},{"date":"2021-04-19","close":72736.0},{"date":"2021-04-20","close":83413.0},{"date":"2021-04-21","close":92755.0},{"date":"2021-04-22","close":94757.0},{"date":"2021-04-23","close":96091.0},{"date":"2021-04-26","close":94757.0},{"date":"2021-04-27","close":93088.0},{"date":"2021-04-28","close":89085.0},{"date":"2021-04-29","close":88751.0},{"date":"2021-04-30","close":93422.0},{"date":"2021-05-03","close":92421.0},{"date":"2021-05-04","close":87416.0},{"date":"2021-05-06","close":89418.0},{"date":"2021-05-07","close":89418.0},{"date":"2021-05-10","close":92421.0},{"date":"2021-05-11","close":87750.0},{"date":"2021-05-12","close":83746.0},{"date":"2021-05-13","close":81744.0},{"date":"2021-05-14","close":80076.0},{"date":"2021-05-17","close":76739.0},{"date":"2021-05-18","close":79409.0},{"date":"2021-05-20","close":75071.0},{"date":"2021-05-21","close":76072.0},{"date":"2021-05-24","close":78408.0},{"date":"2021-05-25","close":78074.0},{"date":"2021-05-26","close":81077.0},{"date":"2021-05-27","close":77073.0},{"date":"2021-05-28","close":77407.0},{"date":"2021-05-31","close":75739.0},{"date":"2021-06-01","close":76072.0},{"date":"2021-06-02","close":76406.0},{"date":"2021-06-03","close":76406.0},{"date":"2021-06-04","close":75739.0},{"date":"2021-06-07","close":75405.0},{"date":"2021-06-08","close":75405.0},{"date":"2021-06-09","close":71735.0},{"date":"2021-06-10","close":73737.0},{"date":"2021-06-11","close":73069.0},{"date":"2021-06-14","close":72736.0},{"date":"2021-06-15","close":71401.0},{"date":"2021-06-16","close":72068.0},{"date":"2021-06-17","close":70734.0},{"date":"2021-06-18","close":71067.0},{"date":"2021-06-21","close":69399.0},{"date":"2021-06-22","close":70734.0},{"date":"2021-06-23","close":70066.0},{"date":"2021-06-24","close":71735.0},{"date":"2021-06-25","close":71735.0},{"date":"2021-06-28","close":74404.0},{"date":"2021-06-29","close":73737.0},{"date":"2021-06-30","close":73737.0},{"date":"2021-07-01","close":75739.0},{"date":"2021-07-02","close":75405.0},{"date":"2021-07-05","close":73069.0},{"date":"2021-07-06","close":72736.0},{"date":"2021-07-07","close":71401.0},{"date":"2021-07-08","close":69733.0},{"date":"2021-07-09","close":67731.0},{"date":"2021-07-12","close":68065.0},{"date":"2021-07-13","close":69733.0},{"date":"2021-07-14","close":69399.0},{"date":"2021-07-15","close":69065.0},{"date":"2021-07-16","close":69733.0},{"date":"2021-07-19","close":70400.0},{"date":"2021-07-20","close":70734.0},{"date":"2021-07-21","close":69065.0},{"date":"2021-07-22","close":70066.0},{"date":"2021-07-23","close":73069.0},{"date":"2021-07-26","close":77073.0},{"date":"2021-07-27","close":78074.0},{"date":"2021-07-28","close":76739.0},{"date":"2021-07-29","close":74070.0},{"date":"2021-07-30","close":72736.0},{"date":"2021-08-02","close":73403.0},{"date":"2021-08-03","close":71401.0},{"date":"2021-08-04","close":72402.0},{"date":"2021-08-05","close":74738.0},{"date":"2021-08-06","close":74738.0},{"date":"2021-08-09","close":73069.0},{"date":"2021-08-10","close":74738.0},{"date":"2021-08-11","close":72736.0},{"date":"2021-08-12","close":74070.0},{"date":"2021-08-13","close":75405.0},{"date":"2021-08-17","close":75739.0},{"date":"2021-08-18","close":73403.0},{"date":"2021-08-19","close":67397.0},{"date":"2021-08-20","close":66530.0},{"date":"2021-08-23","close":67397.0},{"date":"2021-08-24","close":68732.0},{"date":"2021-08-25","close":67731.0},{"date":"2021-08-26","close":69065.0},{"date":"2021-08-27","close":69065.0},{"date":"2021-08-30","close":71067.0},{"date":"2021-08-31","close":70400.0},{"date":"2021-09-01","close":76406.0},{"date":"2021-09-02","close":81411.0},{"date":"2021-09-03","close":79075.0},{"date":"2021-09-06","close":80410.0},{"date":"2021-09-07","close":83079.0},{"date":"2021-09-08","close":85748.0},{"date":"2021-09-09","close":83413.0},{"date":"2021-09-10","close":87750.0},{"date":"2021-09-13","close":85414.0},{"date":"2021-09-14","close":84747.0},{"date":"2021-09-15","close":83746.0},{"date":"2021-09-16","close":83413.0},{"date":"2021-09-17","close":84080.0},{"date":"2021-09-23","close":80076.0},{"date":"2021-09-24","close":79075.0},{"date":"2021-09-27","close":77740.0},{"date":"2021-09-28","close":75739.0},{"date":"2021-09-29","close":74738.0},{"date":"2021-09-30","close":74404.0},{"date":"2021-10-01","close":71735.0},{"date":"2021-10-05","close":71067.0},{"date":"2021-10-06","close":69399.0},{"date":"2021-10-07","close":72736.0},{"date":"2021-10-08","close":71067.0},{"date":"2021-10-12","close":69733.0},{"date":"2021-10-13","close":70400.0},{"date":"2021-10-14","close":73069.0},{"date":"2021-10-15","close":74070.0},{"date":"2021-10-18","close":72402.0},{"date":"2021-10-19","close":73737.0},{"date":"2021-10-20","close":71735.0},{"date":"2021-10-21","close":70400.0},{"date":"2021-10-22","close":72068.0},{"date":"2021-10-25","close":72736.0},{"date":"2021-10-26","close":71735.0},{"date":"2021-10-27","close":72068.0},{"date":"2021-10-28","close":69733.0},{"date":"2021-10-29","close":68732.0},{"date":"2021-11-01","close":70734.0},{"date":"2021-11-02","close":69733.0},{"date":"2021-11-03","close":70066.0},{"date":"2021-11-04","close":70400.0},{"date":"2021-11-05","close":70400.0},{"date":"2021-11-08","close":69065.0},{"date":"2021-11-09","close":68398.0},{"date":"2021-11-10","close":66129.0},{"date":"2021-11-11","close":65062.0},{"date":"2021-11-12","close":67064.0},{"date":"2021-11-15","close":67731.0},{"date":"2021-11-16","close":72068.0},{"date":"2021-11-17","close":70734.0},{"date":"2021-11-18","close":69065.0},{"date":"2021-11-19","close":69065.0},{"date":"2021-11-22","close":67397.0},{"date":"2021-11-23","close":67064.0},{"date":"2021-11-24","close":67397.0},{"date":"2021-11-25","close":66263.0},{"date":"2021-11-26","close":64461.0},{"date":"2021-11-29","close":63994.0},{"date":"2021-11-30","close":60791.0},{"date":"2021-12-01","close":63860.0},{"date":"2021-12-02","close":65395.0},{"date":"2021-12-03","close":65996.0},{"date":"2021-12-06","close":66196.0},{"date":"2021-12-07","close":65395.0},{"date":"2021-12-08","close":67064.0},{"date":"2021-12-09","close":67397.0},{"date":"2021-12-10","close":67397.0},{"date":"2021-12-13","close":66596.0},{"date":"2021-12-14","close":68065.0},{"date":"2021-12-15","close":67397.0},{"date":"2021-12-16","close":67731.0},{"date":"2021-12-17","close":66730.0},{"date":"2021-12-20","close":65996.0},{"date":"2021-12-21","close":65862.0},{"date":"2021-12-22","close":65729.0},{"date":"2021-12-23","close":65529.0},{"date":"2021-12-24","close":66063.0},{"date":"2021-12-27","close":66129.0},{"date":"2021-12-28","close":67731.0},{"date":"2021-12-29","close":66396.0},{"date":"2021-12-30","close":65529.0},{"date":"2022-01-03","close":64928.0},{"date":"2022-01-04","close":65729.0},{"date":"2022-01-05","close":65262.0},{"date":"2022-01-06","close":63327.0},{"date":"2022-01-07","close":63927.0},{"date":"2022-01-10","close":63594.0},{"date":"2022-01-11","close":63126.0},{"date":"2022-01-12","close":64127.0},{"date":"2022-01-13","close":63727.0},{"date":"2022-01-14","close":62659.0},{"date":"2022-01-17","close":60791.0},{"date":"2022-01-18","close":60124.0},{"date":"2022-01-19","close":60724.0},{"date":"2022-01-20","close":61258.0},{"date":"2022-01-21","close":60391.0},{"date":"2022-01-24","close":59323.0},{"date":"2022-01-25","close":58322.0},{"date":"2022-01-26","close":58455.0},{"date":"2022-01-27","close":56120.0},{"date":"2022-01-28","close":57588.0},{"date":"2022-02-03","close":58989.0},{"date":"2022-02-04","close":60524.0},{"date":"2022-02-07","close":59390.0},{"date":"2022-02-08","close":59990.0},{"date":"2022-02-09","close":60791.0},{"date":"2022-02-10","close":60124.0},{"date":"2022-02-11","close":58856.0},{"date":"2022-02-14","close":57454.0},{"date":"2022-02-15","close":56654.0},{"date":"2022-02-16","close":57388.0},{"date":"2022-02-17","close":56987.0},{"date":"2022-02-18","close":57521.0},{"date":"2022-02-21","close":56720.0},{"date":"2022-02-22","close":54985.0},{"date":"2022-02-23","close":56253.0},{"date":"2022-02-24","close":54718.0},{"date":"2022-02-25","close":55586.0},{"date":"2022-02-28","close":55452.0},{"date":"2022-03-02","close":55119.0},{"date":"2022-03-03","close":56720.0},{"date":"2022-03-04","close":56053.0},{"date":"2022-03-07","close":54585.0},{"date":"2022-03-08","close":53384.0},{"date":"2022-03-10","close":54852.0},{"date":"2022-03-11","close":54251.0},{"date":"2022-03-14","close":53584.0},{"date":"2022-03-15","close":53651.0},{"date":"2022-03-16","close":54919.0},{"date":"2022-03-17","close":54919.0},{"date":"2022-03-18","close":54785.0},{"date":"2022-03-21","close":55786.0},{"date":"2022-03-22","close":56253.0},{"date":"2022-03-23","close":56720.0},{"date":"2022-03-24","close":57588.0},{"date":"2022-03-25","close":56787.0},{"date":"2022-03-28","close":56921.0},{"date":"2022-03-29","close":56587.0},{"date":"2022-03-30","close":56854.0},{"date":"2022-03-31","close":57454.0},{"date":"2022-04-01","close":56320.0},{"date":"2022-04-04","close":56654.0},{"date":"2022-04-05","close":56387.0},{"date":"2022-04-06","close":56186.0},{"date":"2022-04-07","close":56587.0},{"date":"2022-04-08","close":56654.0},{"date":"2022-04-11","close":56453.0},{"date":"2022-04-12","close":55719.0},{"date":"2022-04-13","close":55920.0},{"date":"2022-04-14","close":56520.0},{"date":"2022-04-15","close":55986.0},{"date":"2022-04-18","close":57388.0},{"date":"2022-04-19","close":58255.0},{"date":"2022-04-20","close":59723.0},{"date":"2022-04-21","close":59990.0},{"date":"2022-04-22","close":59123.0},{"date":"2022-04-25","close":57788.0},{"date":"2022-04-26","close":57921.0},{"date":"2022-04-27","close":57655.0},{"date":"2022-04-28","close":57521.0},{"date":"2022-04-29","close":57988.0},{"date":"2022-05-02","close":57521.0},{"date":"2022-05-03","close":56720.0},{"date":"2022-05-04","close":56654.0},{"date":"2022-05-06","close":56987.0},{"date":"2022-05-09","close":55452.0},{"date":"2022-05-10","close":54185.0},{"date":"2022-05-11","close":54718.0},{"date":"2022-05-12","close":54118.0},{"date":"2022-05-13","close":54452.0},{"date":"2022-05-16","close":54518.0},{"date":"2022-05-17","close":54585.0},{"date":"2022-05-18","close":54185.0},{"date":"2022-05-19","close":53317.0},{"date":"2022-05-20","close":53918.0},{"date":"2022-05-23","close":53918.0},{"date":"2022-05-24","close":53584.0},{"date":"2022-05-25","close":54852.0},{"date":"2022-05-26","close":55386.0},{"date":"2022-05-27","close":55119.0},{"date":"2022-05-30","close":55920.0},{"date":"2022-05-31","close":54318.0},{"date":"2022-06-02","close":53784.0},{"date":"2022-06-03","close":54118.0},{"date":"2022-06-07","close":52983.0},{"date":"2022-06-08","close":53050.0},{"date":"2022-06-09","close":52917.0},{"date":"2022-06-10","close":53584.0},{"date":"2022-06-13","close":52983.0},{"date":"2022-06-14","close":52450.0},{"date":"2022-06-15","close":53050.0},{"date":"2022-06-16","close":51982.0},{"date":"2022-06-17","close":51382.0},{"date":"2022-06-20","close":48713.0},{"date":"2022-06-21","close":47912.0},{"date":"2022-06-22","close":47378.0},{"date":"2022-06-23","close":47245.0},{"date":"2022-06-24","close":49447.0},{"date":"2022-06-27","close":49647.0},{"date":"2022-06-28","close":49981.0},{"date":"2022-06-29","close":48713.0},{"date":"2022-06-30","close":47578.0},{"date":"2022-07-01","close":46911.0},{"date":"2022-07-04","close":47512.0},{"date":"2022-07-05","close":48246.0},{"date":"2022-07-06","close":46978.0},{"date":"2022-07-07","close":48579.0},{"date":"2022-07-08","close":49046.0},{"date":"2022-07-11","close":49046.0},{"date":"2022-07-12","close":47712.0},{"date":"2022-07-13","close":49113.0},{"date":"2022-07-14","close":48779.0},{"date":"2022-07-15","close":47645.0},{"date":"2022-07-18","close":48446.0},{"date":"2022-07-19","close":48646.0},{"date":"2022-07-20","close":49313.0},{"date":"2022-07-21","close":48513.0},{"date":"2022-07-22","close":48179.0},{"date":"2022-07-25","close":48579.0},{"date":"2022-07-26","close":49313.0},{"date":"2022-07-27","close":49247.0},{"date":"2022-07-28","close":49313.0},{"date":"2022-07-29","close":50047.0},{"date":"2022-08-01","close":49447.0},{"date":"2022-08-02","close":48579.0},{"date":"2022-08-03","close":48379.0},{"date":"2022-08-04","close":48179.0},{"date":"2022-08-05","close":49247.0},{"date":"2022-08-08","close":49580.0},{"date":"2022-08-09","close":49714.0},{"date":"2022-08-10","close":49780.0},{"date":"2022-08-11","close":49847.0},{"date":"2022-08-12","close":50781.0},{"date":"2022-08-16","close":49313.0},{"date":"2022-08-17","close":49447.0},{"date":"2022-08-18","close":49647.0},{"date":"2022-08-19","close":49046.0},{"date":"2022-08-22","close":47845.0},{"date":"2022-08-23","close":46844.0},{"date":"2022-08-24","close":46377.0},{"date":"2022-08-25","close":46644.0},{"date":"2022-08-26","close":45910.0},{"date":"2022-08-29","close":45576.0},{"date":"2022-08-30","close":45710.0},{"date":"2022-08-31","close":45843.0},{"date":"2022-09-01","close":45510.0},{"date":"2022-09-02","close":44976.0},{"date":"2022-09-05","close":44776.0},{"date":"2022-09-06","close":44642.0},{"date":"2022-09-07","close":43775.0},{"date":"2022-09-08","close":44976.0},{"date":"2022-09-13","close":45510.0},{"date":"2022-09-14","close":45176.0},{"date":"2022-09-15","close":45043.0},{"date":"2022-09-16","close":44509.0},{"date":"2022-09-19","close":44242.0},{"date":"2022-09-20","close":45243.0},{"date":"2022-09-21","close":44909.0},{"date":"2022-09-22","close":44108.0},{"date":"2022-09-23","close":43641.0},{"date":"2022-09-26","close":41973.0},{"date":"2022-09-27","close":42106.0},{"date":"2022-09-28","close":41439.0},{"date":"2022-09-29","close":41239.0},{"date":"2022-09-30","close":41639.0},{"date":"2022-10-04","close":42040.0},{"date":"2022-10-05","close":42040.0},{"date":"2022-10-06","close":42907.0},{"date":"2022-10-07","close":42907.0},{"date":"2022-10-11","close":41372.0},{"date":"2022-10-12","close":41639.0},{"date":"2022-10-13","close":40972.0},{"date":"2022-10-14","close":42573.0},{"date":"2022-10-17","close":41773.0},{"date":"2022-10-18","close":42573.0},{"date":"2022-10-19","close":41906.0},{"date":"2022-10-20","close":41573.0},{"date":"2022-10-21","close":41172.0},{"date":"2022-10-24","close":41839.0},{"date":"2022-10-25","close":41372.0},{"date":"2022-10-26","close":40438.0},{"date":"2022-10-27","close":41906.0},{"date":"2022-10-28","close":41105.0},{"date":"2022-10-31","close":41306.0},{"date":"2022-11-01","close":41773.0},{"date":"2022-11-02","close":42040.0},{"date":"2022-11-03","close":41573.0},{"date":"2022-11-04","close":42507.0},{"date":"2022-11-07","close":43174.0},{"date":"2022-11-08","close":44642.0},{"date":"2022-11-09","close":44976.0},{"date":"2022-11-10","close":44709.0},{"date":"2022-11-11","close":45910.0},{"date":"2022-11-14","close":45777.0},{"date":"2022-11-15","close":46177.0},{"date":"2022-11-16","close":45777.0},{"date":"2022-11-17","close":45777.0},{"date":"2022-11-18","close":44642.0},{"date":"2022-11-21","close":44709.0},{"date":"2022-11-22","close":43574.0},{"date":"2022-11-23","close":43241.0},{"date":"2022-11-24","close":43574.0},{"date":"2022-11-25","close":43708.0},{"date":"2022-11-28","close":43174.0},{"date":"2022-11-29","close":43775.0},{"date":"2022-11-30","close":44442.0},{"date":"2022-12-01","close":45643.0},{"date":"2022-12-02","close":46310.0},{"date":"2022-12-05","close":45843.0},{"date":"2022-12-06","close":45043.0},{"date":"2022-12-07","close":44642.0},{"date":"2022-12-08","close":44776.0},{"date":"2022-12-09","close":47445.0},{"date":"2022-12-12","close":47979.0},{"date":"2022-12-13","close":47712.0},{"date":"2022-12-14","close":47512.0},{"date":"2022-12-15","close":47111.0},{"date":"2022-12-16","close":47512.0},{"date":"2022-12-19","close":47778.0},{"date":"2022-12-20","close":47245.0},{"date":"2022-12-21","close":47178.0},{"date":"2022-12-22","close":47578.0},{"date":"2022-12-23","close":47245.0},{"date":"2022-12-26","close":47645.0},{"date":"2022-12-27","close":47311.0},{"date":"2022-12-28","close":46043.0},{"date":"2022-12-29","close":45843.0},{"date":"2023-01-02","close":44709.0},{"date":"2023-01-03","close":44776.0},{"date":"2023-01-04","close":45777.0},{"date":"2023-01-05","close":46711.0},{"date":"2023-01-06","close":46244.0},{"date":"2023-01-09","close":46911.0},{"date":"2023-01-10","close":47245.0},{"date":"2023-01-11","close":46844.0},{"date":"2023-01-12","close":46644.0},{"date":"2023-01-13","close":46444.0},{"date":"2023-01-16","close":47311.0},{"date":"2023-01-17","close":46711.0},{"date":"2023-01-18","close":46511.0},{"date":"2023-01-19","close":46711.0},{"date":"2023-01-20","close":47044.0},{"date":"2023-01-25","close":47178.0},{"date":"2023-01-26","close":47378.0},{"date":"2023-01-27","close":47645.0},{"date":"2023-01-30","close":47778.0},{"date":"2023-01-31","close":47979.0},{"date":"2023-02-01","close":48112.0},{"date":"2023-02-02","close":48312.0},{"date":"2023-02-03","close":48312.0},{"date":"2023-02-06","close":48446.0},{"date":"2023-02-07","close":50648.0},{"date":"2023-02-08","close":48513.0},{"date":"2023-02-09","close":47845.0},{"date":"2023-02-10","close":47645.0},{"date":"2023-02-13","close":47578.0},{"date":"2023-02-14","close":48379.0},{"date":"2023-02-15","close":47778.0},{"date":"2023-02-16","close":48246.0},{"date":"2023-02-17","close":48446.0},{"date":"2023-02-20","close":49380.0},{"date":"2023-02-21","close":49647.0},{"date":"2023-02-22","close":50114.0},{"date":"2023-02-23","close":52383.0},{"date":"2023-02-24","close":52049.0},{"date":"2023-02-27","close":52249.0},{"date":"2023-02-28","close":52583.0},{"date":"2023-03-02","close":53384.0},{"date":"2023-03-03","close":54318.0},{"date":"2023-03-06","close":54051.0},{"date":"2023-03-07","close":55052.0},{"date":"2023-03-08","close":54652.0},{"date":"2023-03-09","close":53584.0},{"date":"2023-03-10","close":53050.0},{"date":"2023-03-13","close":51982.0},{"date":"2023-03-14","close":49113.0},{"date":"2023-03-15","close":49580.0},{"date":"2023-03-16","close":49380.0},{"date":"2023-03-17","close":49447.0},{"date":"2023-03-20","close":47979.0},{"date":"2023-03-21","close":48646.0},{"date":"2023-03-22","close":48913.0},{"date":"2023-03-23","close":48779.0},{"date":"2023-03-24","close":48513.0},{"date":"2023-03-27","close":48513.0},{"date":"2023-03-28","close":49313.0},{"date":"2023-03-29","close":49580.0},{"date":"2023-03-30","close":49714.0},{"date":"2023-03-31","close":50247.0},{"date":"2023-04-03","close":50781.0},{"date":"2023-04-04","close":51115.0},{"date":"2023-04-05","close":51582.0},{"date":"2023-04-06","close":51649.0},{"date":"2023-04-07","close":51449.0},{"date":"2023-04-10","close":50781.0},{"date":"2023-04-11","close":51048.0},{"date":"2023-04-12","close":50648.0},{"date":"2023-04-13","close":51849.0},{"date":"2023-04-14","close":52316.0},{"date":"2023-04-17","close":51382.0},{"date":"2023-04-18","close":51916.0},{"date":"2023-04-19","close":51849.0},{"date":"2023-04-20","close":50047.0},{"date":"2023-04-21","close":49113.0},{"date":"2023-04-24","close":49714.0},{"date":"2023-04-25","close":49914.0},{"date":"2023-04-26","close":50514.0},{"date":"2023-04-27","close":50247.0},{"date":"2023-04-28","close":50448.0},{"date":"2023-05-02","close":48846.0},{"date":"2023-05-03","close":48513.0},{"date":"2023-05-04","close":48045.0},{"date":"2023-05-08","close":49714.0},{"date":"2023-05-09","close":49714.0},{"date":"2023-05-10","close":48846.0},{"date":"2023-05-11","close":48980.0},{"date":"2023-05-12","close":48579.0},{"date":"2023-05-15","close":49914.0},{"date":"2023-05-16","close":49513.0},{"date":"2023-05-17","close":49981.0},{"date":"2023-05-18","close":49313.0},{"date":"2023-05-19","close":49380.0},{"date":"2023-05-22","close":50114.0},{"date":"2023-05-23","close":50114.0},{"date":"2023-05-24","close":50181.0},{"date":"2023-05-25","close":49714.0},{"date":"2023-05-26","close":48513.0},{"date":"2023-05-30","close":48446.0},{"date":"2023-05-31","close":47111.0},{"date":"2023-06-01","close":48379.0},{"date":"2023-06-02","close":49113.0},{"date":"2023-06-05","close":48913.0},{"date":"2023-06-07","close":50114.0},{"date":"2023-06-08","close":50314.0},{"date":"2023-06-09","close":50915.0},{"date":"2023-06-12","close":50514.0},{"date":"2023-06-13","close":50114.0},{"date":"2023-06-14","close":50514.0},{"date":"2023-06-15","close":49981.0},{"date":"2023-06-16","close":50514.0},{"date":"2023-06-19","close":50247.0},{"date":"2023-06-20","close":49981.0},{"date":"2023-06-21","close":49780.0},{"date":"2023-06-22","close":49380.0},{"date":"2023-06-23","close":48846.0},{"date":"2023-06-26","close":48846.0},{"date":"2023-06-27","close":48713.0},{"date":"2023-06-28","close":48513.0},{"date":"2023-06-29","close":48513.0},{"date":"2023-06-30","close":48446.0},{"date":"2023-07-03","close":48713.0},{"date":"2023-07-04","close":48846.0},{"date":"2023-07-05","close":48179.0},{"date":"2023-07-06","close":48179.0},{"date":"2023-07-07","close":47378.0},{"date":"2023-07-10","close":46778.0},{"date":"2023-07-11","close":46978.0},{"date":"2023-07-12","close":47245.0},{"date":"2023-07-13","close":47578.0},{"date":"2023-07-14","close":47979.0},{"date":"2023-07-17","close":47845.0},{"date":"2023-07-18","close":47512.0},{"date":"2023-07-19","close":47578.0},{"date":"2023-07-20","close":47111.0},{"date":"2023-07-21","close":47778.0},{"date":"2023-07-24","close":47311.0},{"date":"2023-07-25","close":46844.0},{"date":"2023-07-26","close":46043.0},{"date":"2023-07-27","close":45977.0},{"date":"2023-07-28","close":46310.0},{"date":"2023-07-31","close":48312.0},{"date":"2023-08-01","close":47912.0},{"date":"2023-08-02","close":47111.0},{"date":"2023-08-03","close":46978.0},{"date":"2023-08-04","close":46511.0},{"date":"2023-08-07","close":47245.0},{"date":"2023-08-08","close":46444.0},{"date":"2023-08-09","close":46577.0},{"date":"2023-08-10","close":46711.0},{"date":"2023-08-11","close":47311.0},{"date":"2023-08-14","close":46377.0},{"date":"2023-08-16","close":46444.0},{"date":"2023-08-17","close":46110.0},{"date":"2023-08-18","close":46511.0},{"date":"2023-08-21","close":46511.0},{"date":"2023-08-22","close":46577.0},{"date":"2023-08-23","close":46911.0},{"date":"2023-08-24","close":46444.0},{"date":"2023-08-25","close":46711.0},{"date":"2023-08-28","close":46844.0},{"date":"2023-08-29","close":47311.0},{"date":"2023-08-30","close":46778.0},{"date":"2023-08-31","close":46577.0},{"date":"2023-09-01","close":46444.0},{"date":"2023-09-04","close":46711.0},{"date":"2023-09-05","close":46644.0},{"date":"2023-09-06","close":46778.0},{"date":"2023-09-07","close":46511.0},{"date":"2023-09-08","close":46778.0},{"date":"2023-09-11","close":46711.0},{"date":"2023-09-12","close":46711.0},{"date":"2023-09-13","close":46778.0},{"date":"2023-09-14","close":46711.0},{"date":"2023-09-15","close":47445.0},{"date":"2023-09-18","close":47245.0},{"date":"2023-09-19","close":47111.0},{"date":"2023-09-20","close":46911.0},{"date":"2023-09-21","close":46377.0},{"date":"2023-09-22","close":46711.0},{"date":"2023-09-25","close":46577.0},{"date":"2023-09-26","close":46577.0},{"date":"2023-09-27","close":46577.0},{"date":"2023-10-04","close":46577.0},{"date":"2023-10-05","close":46511.0},{"date":"2023-10-06","close":46644.0},{"date":"2023-10-10","close":46244.0},{"date":"2023-10-11","close":46644.0},{"date":"2023-10-12","close":46644.0},{"date":"2023-10-13","close":46644.0},{"date":"2023-10-16","close":46644.0},{"date":"2023-10-17","close":46711.0},{"date":"2023-10-18","close":46377.0},{"date":"2023-10-19","close":46177.0},{"date":"2023-10-20","close":46644.0},{"date":"2023-10-23","close":46244.0},{"date":"2023-10-24","close":46711.0},{"date":"2023-10-25","close":46577.0},{"date":"2023-10-26","close":45643.0},{"date":"2023-10-27","close":45443.0},{"date":"2023-10-30","close":45443.0},{"date":"2023-10-31","close":45309.0},{"date":"2023-11-01","close":45309.0},{"date":"2023-11-02","close":45576.0},{"date":"2023-11-03","close":45576.0},{"date":"2023-11-06","close":45710.0},{"date":"2023-11-07","close":45643.0},{"date":"2023-11-08","close":45576.0},{"date":"2023-11-09","close":45576.0},{"date":"2023-11-10","close":45710.0},{"date":"2023-11-13","close":45576.0},{"date":"2023-11-14","close":45777.0},{"date":"2023-11-15","close":46577.0},{"date":"2023-11-16","close":46978.0},{"date":"2023-11-17","close":46911.0},{"date":"2023-11-20","close":47111.0},{"date":"2023-11-21","close":46978.0},{"date":"2023-11-22","close":47044.0},{"date":"2023-11-23","close":45777.0},{"date":"2023-11-24","close":45843.0},{"date":"2023-11-27","close":45910.0},{"date":"2023-11-28","close":46377.0},{"date":"2023-11-29","close":46110.0},{"date":"2023-11-30","close":46310.0},{"date":"2023-12-01","close":46310.0},{"date":"2023-12-04","close":46377.0},{"date":"2023-12-05","close":46377.0},{"date":"2023-12-06","close":46444.0},{"date":"2023-12-07","close":45710.0},{"date":"2023-12-08","close":46110.0},{"date":"2023-12-11","close":46310.0},{"date":"2023-12-12","close":45910.0},{"date":"2023-12-13","close":45443.0},{"date":"2023-12-14","close":45710.0},{"date":"2023-12-15","close":45977.0},{"date":"2023-12-18","close":46177.0},{"date":"2023-12-19","close":47044.0},{"date":"2023-12-20","close":47378.0},{"date":"2023-12-21","close":46911.0},{"date":"2023-12-22","close":46711.0},{"date":"2023-12-26","close":46711.0},{"date":"2023-12-27","close":45910.0},{"date":"2023-12-28","close":46043.0},{"date":"2024-01-02","close":45510.0},{"date":"2024-01-03","close":44842.0},{"date":"2024-01-04","close":44375.0},{"date":"2024-01-05","close":44909.0},{"date":"2024-01-08","close":44242.0},{"date":"2024-01-09","close":44175.0},{"date":"2024-01-10","close":44175.0},{"date":"2024-01-11","close":44909.0},{"date":"2024-01-12","close":45043.0},{"date":"2024-01-15","close":44242.0},{"date":"2024-01-16","close":43574.0},{"date":"2024-01-17","close":42573.0},{"date":"2024-01-18","close":42507.0},{"date":"2024-01-19","close":43041.0},{"date":"2024-01-22","close":42907.0},{"date":"2024-01-23","close":42707.0},{"date":"2024-01-24","close":42640.0},{"date":"2024-01-25","close":42640.0},{"date":"2024-01-26","close":42507.0},{"date":"2024-01-29","close":42974.0},{"date":"2024-01-30","close":43908.0},{"date":"2024-01-31","close":45176.0},{"date":"2024-02-01","close":49180.0},{"date":"2024-02-02","close":48179.0},{"date":"2024-02-05","close":49247.0},{"date":"2024-02-06","close":48446.0},{"date":"2024-02-07","close":49580.0},{"date":"2024-02-08","close":49380.0},{"date":"2024-02-13","close":48846.0},{"date":"2024-02-14","close":48312.0},{"date":"2024-02-15","close":47245.0},{"date":"2024-02-16","close":48379.0},{"date":"2024-02-19","close":49380.0},{"date":"2024-02-20","close":49313.0},{"date":"2024-02-21","close":48846.0},{"date":"2024-02-22","close":48713.0},{"date":"2024-02-23","close":48846.0},{"date":"2024-02-26","close":48312.0},{"date":"2024-02-27","close":47178.0},{"date":"2024-02-28","close":47845.0},{"date":"2024-02-29","close":48579.0},{"date":"2024-03-04","close":49380.0},{"date":"2024-03-05","close":49847.0},{"date":"2024-03-06","close":49180.0},{"date":"2024-03-07","close":49513.0},{"date":"2024-03-08","close":49714.0},{"date":"2024-03-11","close":48980.0},{"date":"2024-03-12","close":48846.0},{"date":"2024-03-13","close":49447.0},{"date":"2024-03-14","close":48513.0},{"date":"2024-03-15","close":47578.0},{"date":"2024-03-18","close":47245.0},{"date":"2024-03-19","close":47445.0},{"date":"2024-03-20","close":47712.0},{"date":"2024-03-21","close":47245.0},{"date":"2024-03-22","close":48045.0},{"date":"2024-03-25","close":47778.0},{"date":"2024-03-26","close":49180.0},{"date":"2024-03-27","close":48179.0},{"date":"2024-03-28","close":47645.0},{"date":"2024-03-29","close":46978.0},{"date":"2024-04-01","close":46978.0},{"date":"2024-04-02","close":47044.0},{"date":"2024-04-03","close":46644.0},{"date":"2024-04-04","close":46711.0},{"date":"2024-04-05","close":46711.0},{"date":"2024-04-08","close":46711.0},{"date":"2024-04-09","close":45977.0},{"date":"2024-04-11","close":45309.0},{"date":"2024-04-12","close":45309.0},{"date":"2024-04-15","close":44842.0},{"date":"2024-04-16","close":45376.0},{"date":"2024-04-17","close":44842.0},{"date":"2024-04-18","close":44909.0},{"date":"2024-04-19","close":44909.0},{"date":"2024-04-22","close":45710.0},{"date":"2024-04-23","close":45710.0},{"date":"2024-04-24","close":45443.0},{"date":"2024-04-25","close":45443.0},{"date":"2024-04-26","close":45910.0},{"date":"2024-04-29","close":46310.0},{"date":"2024-04-30","close":46577.0},{"date":"2024-05-02","close":46310.0},{"date":"2024-05-03","close":46043.0},{"date":"2024-05-07","close":45643.0},{"date":"2024-05-08","close":45109.0},{"date":"2024-05-09","close":44642.0},{"date":"2024-05-10","close":45243.0},{"date":"2024-05-13","close":45109.0},{"date":"2024-05-14","close":45443.0},{"date":"2024-05-16","close":46644.0},{"date":"2024-05-17","close":47512.0},{"date":"2024-05-20","close":47178.0},{"date":"2024-05-21","close":46377.0},{"date":"2024-05-22","close":46310.0},{"date":"2024-05-23","close":47111.0},{"date":"2024-05-24","close":46844.0},{"date":"2024-05-27","close":46244.0},{"date":"2024-05-28","close":46711.0},{"date":"2024-05-29","close":46711.0},{"date":"2024-05-30","close":46577.0},{"date":"2024-05-31","close":46511.0},{"date":"2024-06-03","close":46577.0},{"date":"2024-06-04","close":46444.0},{"date":"2024-06-05","close":46177.0},{"date":"2024-06-07","close":46444.0},{"date":"2024-06-10","close":47178.0},{"date":"2024-06-11","close":46711.0},{"date":"2024-06-12","close":46978.0},{"date":"2024-06-13","close":46644.0},{"date":"2024-06-14","close":48312.0},{"date":"2024-06-17","close":48112.0},{"date":"2024-06-18","close":48446.0},{"date":"2024-06-19","close":46844.0},{"date":"2024-06-20","close":47311.0},{"date":"2024-06-21","close":46778.0},{"date":"2024-06-24","close":46244.0},{"date":"2024-06-25","close":46577.0},{"date":"2024-06-26","close":46310.0},{"date":"2024-06-27","close":45576.0},{"date":"2024-06-28","close":45910.0},{"date":"2024-07-01","close":45977.0},{"date":"2024-07-02","close":45443.0},{"date":"2024-07-03","close":45576.0},{"date":"2024-07-04","close":45910.0},{"date":"2024-07-05","close":46778.0},{"date":"2024-07-08","close":46778.0},{"date":"2024-07-09","close":46778.0},{"date":"2024-07-10","close":46244.0},{"date":"2024-07-11","close":46244.0},{"date":"2024-07-12","close":46244.0},{"date":"2024-07-15","close":45777.0},{"date":"2024-07-16","close":45910.0},{"date":"2024-07-17","close":46244.0},{"date":"2024-07-18","close":46377.0},{"date":"2024-07-19","close":46377.0},{"date":"2024-07-22","close":46043.0},{"date":"2024-07-23","close":45910.0},{"date":"2024-07-24","close":45510.0},{"date":"2024-07-25","close":45176.0},{"date":"2024-07-26","close":45176.0},{"date":"2024-07-29","close":45576.0},{"date":"2024-07-30","close":46177.0},{"date":"2024-07-31","close":46711.0},{"date":"2024-08-01","close":46711.0},{"date":"2024-08-02","close":45910.0},{"date":"2024-08-05","close":43908.0},{"date":"2024-08-06","close":44776.0},{"date":"2024-08-07","close":45576.0},{"date":"2024-08-08","close":45309.0},{"date":"2024-08-09","close":45710.0},{"date":"2024-08-12","close":45777.0},{"date":"2024-08-13","close":45910.0},{"date":"2024-08-14","close":46844.0},{"date":"2024-08-16","close":47578.0},{"date":"2024-08-19","close":48446.0},{"date":"2024-08-20","close":48913.0},{"date":"2024-08-21","close":49580.0},{"date":"2024-08-22","close":48980.0},{"date":"2024-08-23","close":48846.0},{"date":"2024-08-26","close":48913.0},{"date":"2024-08-27","close":49380.0},{"date":"2024-08-28","close":48713.0},{"date":"2024-08-29","close":48579.0},{"date":"2024-08-30","close":48513.0},{"date":"2024-09-02","close":48246.0},{"date":"2024-09-03","close":48846.0},{"date":"2024-09-04","close":47445.0},{"date":"2024-09-05","close":47445.0},{"date":"2024-09-06","close":47445.0},{"date":"2024-09-09","close":47778.0},{"date":"2024-09-10","close":48112.0},{"date":"2024-09-11","close":47645.0},{"date":"2024-09-12","close":48312.0},{"date":"2024-09-13","close":48579.0},{"date":"2024-09-19","close":50648.0},{"date":"2024-09-20","close":54385.0},{"date":"2024-09-23","close":57988.0},{"date":"2024-09-24","close":52783.0},{"date":"2024-09-25","close":52783.0},{"date":"2024-09-26","close":52783.0},{"date":"2024-09-27","close":53717.0},{"date":"2024-09-30","close":51982.0},{"date":"2024-10-02","close":50982.0},{"date":"2024-10-04","close":51515.0},{"date":"2024-10-07","close":52249.0},{"date":"2024-10-08","close":53184.0},{"date":"2024-10-10","close":53050.0},{"date":"2024-10-11","close":52249.0},{"date":"2024-10-14","close":52583.0},{"date":"2024-10-15","close":52183.0},{"date":"2024-10-16","close":50648.0},{"date":"2024-10-17","close":49380.0},{"date":"2024-10-18","close":49247.0},{"date":"2024-10-21","close":49247.0},{"date":"2024-10-22","close":47979.0},{"date":"2024-10-23","close":48112.0},{"date":"2024-10-24","close":47845.0},{"date":"2024-10-25","close":46711.0},{"date":"2024-10-28","close":47778.0},{"date":"2024-10-29","close":47512.0},{"date":"2024-10-30","close":47445.0},{"date":"2024-10-31","close":47445.0},{"date":"2024-11-01","close":47445.0},{"date":"2024-11-04","close":47111.0},{"date":"2024-11-05","close":47512.0},{"date":"2024-11-06","close":46778.0},{"date":"2024-11-07","close":46844.0},{"date":"2024-11-08","close":46644.0},{"date":"2024-11-11","close":46310.0},{"date":"2024-11-12","close":45176.0},{"date":"2024-11-13","close":44642.0},{"date":"2024-11-14","close":44842.0},{"date":"2024-11-15","close":44976.0},{"date":"2024-11-18","close":45176.0},{"date":"2024-11-19","close":45176.0},{"date":"2024-11-20","close":45510.0},{"date":"2024-11-21","close":45643.0},{"date":"2024-11-22","close":45710.0},{"date":"2024-11-25","close":45910.0},{"date":"2024-11-26","close":46310.0},{"date":"2024-11-27","close":45710.0},{"date":"2024-11-28","close":46043.0},{"date":"2024-11-29","close":45443.0},{"date":"2024-12-02","close":45176.0},{"date":"2024-12-03","close":45643.0},{"date":"2024-12-04","close":45176.0},{"date":"2024-12-05","close":44909.0},{"date":"2024-12-06","close":44642.0},{"date":"2024-12-09","close":43374.0},{"date":"2024-12-10","close":44375.0},{"date":"2024-12-11","close":45643.0},{"date":"2024-12-12","close":45710.0},{"date":"2024-12-13","close":46444.0},{"date":"2024-12-16","close":45777.0},{"date":"2024-12-17","close":45443.0},{"date":"2024-12-18","close":45777.0},{"date":"2024-12-19","close":45376.0},{"date":"2024-12-20","close":44642.0},{"date":"2024-12-23","close":45643.0},{"date":"2024-12-24","close":45576.0},{"date":"2024-12-26","close":46043.0},{"date":"2024-12-27","close":43908.0},{"date":"2024-12-30","close":43708.0},{"date":"2025-01-02","close":43374.0},{"date":"2025-01-03","close":43441.0},{"date":"2025-01-06","close":43441.0},{"date":"2025-01-07","close":43241.0},{"date":"2025-01-08","close":43107.0},{"date":"2025-01-09","close":42840.0},{"date":"2025-01-10","close":42573.0},{"date":"2025-01-13","close":41839.0},{"date":"2025-01-14","close":41906.0},{"date":"2025-01-15","close":41639.0},{"date":"2025-01-16","close":41906.0},{"date":"2025-01-17","close":42240.0},{"date":"2025-01-20","close":42106.0},{"date":"2025-01-21","close":43174.0},{"date":"2025-01-22","close":42774.0},{"date":"2025-01-23","close":42440.0},{"date":"2025-01-24","close":42507.0},{"date":"2025-01-31","close":42507.0},{"date":"2025-02-03","close":41639.0},{"date":"2025-02-04","close":41906.0},{"date":"2025-02-05","close":41773.0},{"date":"2025-02-06","close":41973.0},{"date":"2025-02-07","close":42173.0},{"date":"2025-02-10","close":42106.0},{"date":"2025-02-11","close":42240.0},{"date":"2025-02-12","close":42106.0},{"date":"2025-02-13","close":42240.0},{"date":"2025-02-14","close":42640.0},{"date":"2025-02-17","close":42707.0},{"date":"2025-02-18","close":42240.0},{"date":"2025-02-19","close":41906.0},{"date":"2025-02-20","close":42440.0},{"date":"2025-02-21","close":42040.0},{"date":"2025-02-24","close":41973.0},{"date":"2025-02-25","close":41706.0},{"date":"2025-02-26","close":41773.0},{"date":"2025-02-27","close":41506.0},{"date":"2025-02-28","close":39771.0},{"date":"2025-03-04","close":40305.0},{"date":"2025-03-05","close":40438.0},{"date":"2025-03-06","close":40038.0},{"date":"2025-03-07","close":39771.0},{"date":"2025-03-10","close":40104.0},{"date":"2025-03-11","close":40171.0},{"date":"2025-03-12","close":40104.0},{"date":"2025-03-13","close":39971.0},{"date":"2025-03-14","close":40238.0},{"date":"2025-03-17","close":40104.0},{"date":"2025-03-18","close":40104.0},{"date":"2025-03-19","close":40171.0},{"date":"2025-03-20","close":40505.0},{"date":"2025-03-21","close":41906.0},{"date":"2025-03-24","close":41172.0},{"date":"2025-03-25","close":40238.0},{"date":"2025-03-26","close":40238.0},{"date":"2025-03-27","close":40171.0},{"date":"2025-03-28","close":39704.0},{"date":"2025-03-31","close":38703.0},{"date":"2025-04-01","close":38703.0},{"date":"2025-04-02","close":38036.0},{"date":"2025-04-03","close":37635.0},{"date":"2025-04-04","close":37569.0},{"date":"2025-04-07","close":36034.0},{"date":"2025-04-08","close":36701.0},{"date":"2025-04-09","close":35834.0},{"date":"2025-04-10","close":37435.0},{"date":"2025-04-11","close":37369.0},{"date":"2025-04-14","close":37836.0},{"date":"2025-04-15","close":38369.0},{"date":"2025-04-16","close":38636.0},{"date":"2025-04-17","close":38570.0},{"date":"2025-04-18","close":38636.0},{"date":"2025-04-21","close":38970.0},{"date":"2025-04-22","close":39704.0},{"date":"2025-04-23","close":40772.0},{"date":"2025-04-24","close":41372.0},{"date":"2025-04-25","close":41573.0},{"date":"2025-04-28","close":41172.0},{"date":"2025-04-29","close":41573.0},{"date":"2025-04-30","close":41039.0},{"date":"2025-05-02","close":41105.0},{"date":"2025-05-07","close":41105.0},{"date":"2025-05-08","close":40705.0},{"date":"2025-05-09","close":41439.0},{"date":"2025-05-12","close":42307.0},{"date":"2025-05-13","close":42373.0},{"date":"2025-05-14","close":42573.0},{"date":"2025-05-15","close":43441.0},{"date":"2025-05-16","close":42373.0},{"date":"2025-05-19","close":42240.0},{"date":"2025-05-20","close":43107.0},{"date":"2025-05-21","close":42774.0},{"date":"2025-05-22","close":42040.0},{"date":"2025-05-23","close":42373.0},{"date":"2025-05-26","close":42040.0},{"date":"2025-05-27","close":42573.0},{"date":"2025-05-28","close":45977.0},{"date":"2025-05-29","close":50181.0},{"date":"2025-05-30","close":49046.0},{"date":"2025-06-02","close":52583.0},{"date":"2025-06-04","close":58055.0},{"date":"2025-06-05","close":58389.0},{"date":"2025-06-09","close":58455.0},{"date":"2025-06-10","close":57721.0},{"date":"2025-06-11","close":57721.0},{"date":"2025-06-12","close":56520.0},{"date":"2025-06-13","close":57454.0},{"date":"2025-06-16","close":60591.0},{"date":"2025-06-17","close":59323.0},{"date":"2025-06-18","close":58055.0},{"date":"2025-06-19","close":58255.0},{"date":"2025-06-20","close":58188.0},{"date":"2025-06-23","close":56787.0},{"date":"2025-06-24","close":58789.0},{"date":"2025-06-25","close":58922.0},{"date":"2025-06-26","close":57187.0},{"date":"2025-06-27","close":57054.0},{"date":"2025-06-30","close":58188.0},{"date":"2025-07-01","close":60524.0},{"date":"2025-07-02","close":59590.0},{"date":"2025-07-03","close":59523.0},{"date":"2025-07-04","close":57254.0},{"date":"2025-07-07","close":57788.0},{"date":"2025-07-08","close":60457.0},{"date":"2025-07-09","close":63927.0},{"date":"2025-07-10","close":66063.0},{"date":"2025-07-11","close":66730.0},{"date":"2025-07-14","close":67064.0},{"date":"2025-07-15","close":67130.0},{"date":"2025-07-16","close":65595.0},{"date":"2025-07-17","close":64795.0},{"date":"2025-07-18","close":63193.0},{"date":"2025-07-21","close":62126.0},{"date":"2025-07-22","close":60858.0},{"date":"2025-07-23","close":60724.0},{"date":"2025-07-24","close":58856.0},{"date":"2025-07-25","close":59056.0},{"date":"2025-07-28","close":57388.0},{"date":"2025-07-29","close":56720.0},{"date":"2025-07-30","close":56320.0},{"date":"2025-07-31","close":56053.0},{"date":"2025-08-01","close":53317.0},{"date":"2025-08-04","close":54585.0},{"date":"2025-08-05","close":55920.0},{"date":"2025-08-06","close":57521.0},{"date":"2025-08-07","close":56987.0},{"date":"2025-08-08","close":56854.0},{"date":"2025-08-11","close":56053.0},{"date":"2025-08-12","close":56320.0},{"date":"2025-08-13","close":55719.0},{"date":"2025-08-14","close":55052.0},{"date":"2025-08-18","close":54585.0},{"date":"2025-08-19","close":54118.0},{"date":"2025-08-20","close":54118.0},{"date":"2025-08-21","close":54652.0},{"date":"2025-08-22","close":54518.0},{"date":"2025-08-25","close":55386.0},{"date":"2025-08-26","close":55386.0},{"date":"2025-08-27","close":56120.0},{"date":"2025-08-28","close":58122.0},{"date":"2025-08-29","close":57388.0},{"date":"2025-09-01","close":57187.0},{"date":"2025-09-02","close":56921.0},{"date":"2025-09-03","close":57187.0},{"date":"2025-09-04","close":57187.0},{"date":"2025-09-05","close":56987.0},{"date":"2025-09-08","close":57187.0},{"date":"2025-09-09","close":58122.0},{"date":"2025-09-10","close":58255.0},{"date":"2025-09-11","close":58322.0},{"date":"2025-09-12","close":58188.0},{"date":"2025-09-15","close":60991.0},{"date":"2025-09-16","close":61125.0},{"date":"2025-09-17","close":60591.0},{"date":"2025-09-18","close":60858.0},{"date":"2025-09-19","close":61725.0},{"date":"2025-09-22","close":62726.0},{"date":"2025-09-23","close":62392.0},{"date":"2025-09-24","close":61058.0},{"date":"2025-09-25","close":60724.0},{"date":"2025-09-26","close":59656.0},{"date":"2025-09-29","close":60858.0},{"date":"2025-09-30","close":62059.0},{"date":"2025-10-01","close":62059.0},{"date":"2025-10-02","close":62793.0},{"date":"2025-10-10","close":64127.0},{"date":"2025-10-13","close":65996.0},{"date":"2025-10-14","close":68398.0},{"date":"2025-10-15","close":68398.0},{"date":"2025-10-16","close":68065.0},{"date":"2025-10-17","close":67264.0},{"date":"2025-10-20","close":68465.0},{"date":"2025-10-21","close":67664.0},{"date":"2025-10-22","close":67464.0},{"date":"2025-10-23","close":67931.0},{"date":"2025-10-24","close":69933.0},{"date":"2025-10-27","close":67197.0},{"date":"2025-10-28","close":70600.0},{"date":"2025-10-29","close":69800.0},{"date":"2025-10-30","close":69800.0},{"date":"2025-10-31","close":69800.0},{"date":"2025-11-03","close":69800.0},{"date":"2025-11-04","close":69800.0},{"date":"2025-11-05","close":69800.0},{"date":"2025-11-06","close":69800.0},{"date":"2025-11-07","close":69800.0},{"date":"2025-11-10","close":69800.0},{"date":"2025-11-11","close":69800.0},{"date":"2025-11-12","close":69800.0},{"date":"2025-11-13","close":69800.0},{"date":"2025-11-14","close":69800.0},{"date":"2025-11-17","close":69800.0},{"date":"2025-11-18","close":69800.0},{"date":"2025-11-19","close":69800.0},{"date":"2025-11-20","close":69800.0},{"date":"2025-11-21","close":69800.0},{"date":"2025-11-24","close":59311.1094},{"date":"2025-11-25","close":55911.1094},{"date":"2025-11-26","close":57516.6641},{"date":"2025-11-27","close":57611.1094},{"date":"2025-11-28","close":57516.6641},{"date":"2025-12-01","close":56855.5547},{"date":"2025-12-02","close":59122.2188},{"date":"2025-12-03","close":59783.332},{"date":"2025-12-04","close":59311.1094},{"date":"2025-12-05","close":58272.2188},{"date":"2025-12-08","close":57422.2188},{"date":"2025-12-09","close":57327.7773},{"date":"2025-12-10","close":57233.332},{"date":"2025-12-11","close":57705.5547},{"date":"2025-12-12","close":58083.332},{"date":"2025-12-15","close":58461.1094},{"date":"2025-12-16","close":58272.2188},{"date":"2025-12-17","close":58366.6641},{"date":"2025-12-18","close":58083.332},{"date":"2025-12-19","close":58177.7773},{"date":"2025-12-22","close":58744.4414},{"date":"2025-12-23","close":58650.0},{"date":"2025-12-24","close":58555.5547},{"date":"2025-12-26","close":59500.0},{"date":"2025-12-29","close":59100.0},{"date":"2025-12-30","close":57600.0},{"date":"2026-01-02","close":57000.0},{"date":"2026-01-05","close":57400.0},{"date":"2026-01-06","close":57900.0},{"date":"2026-01-07","close":56900.0},{"date":"2026-01-08","close":56200.0},{"date":"2026-01-09","close":56200.0},{"date":"2026-01-12","close":56800.0},{"date":"2026-01-13","close":56700.0},{"date":"2026-01-14","close":58200.0},{"date":"2026-01-15","close":58300.0},{"date":"2026-01-16","close":58700.0},{"date":"2026-01-19","close":57700.0},{"date":"2026-01-20","close":59400.0},{"date":"2026-01-21","close":58100.0},{"date":"2026-01-22","close":58600.0},{"date":"2026-01-23","close":59900.0},{"date":"2026-01-26","close":60300.0},{"date":"2026-01-27","close":62100.0},{"date":"2026-01-28","close":61000.0},{"date":"2026-01-29","close":61000.0},{"date":"2026-01-30","close":60800.0},{"date":"2026-02-02","close":59600.0},{"date":"2026-02-03","close":60400.0},{"date":"2026-02-04","close":62200.0},{"date":"2026-02-05","close":61200.0},{"date":"2026-02-06","close":60500.0},{"date":"2026-02-09","close":61900.0},{"date":"2026-02-10","close":62200.0},{"date":"2026-02-11","close":65500.0},{"date":"2026-02-12","close":68900.0},{"date":"2026-02-13","close":71000.0},{"date":"2026-02-19","close":71500.0},{"date":"2026-02-20","close":71600.0},{"date":"2026-02-23","close":73000.0},{"date":"2026-02-24","close":71900.0},{"date":"2026-02-25","close":72600.0},{"date":"2026-02-26","close":73500.0},{"date":"2026-02-27","close":74500.0},{"date":"2026-03-03","close":74100.0},{"date":"2026-03-04","close":68100.0},{"date":"2026-03-05","close":71800.0},{"date":"2026-03-06","close":70500.0},{"date":"2026-03-09","close":68200.0},{"date":"2026-03-10","close":70000.0},{"date":"2026-03-11","close":71500.0},{"date":"2026-03-12","close":72300.0},{"date":"2026-03-13","close":70900.0},{"date":"2026-03-16","close":69800.0},{"date":"2026-03-17","close":70100.0},{"date":"2026-03-18","close":71500.0},{"date":"2026-03-19","close":69500.0},{"date":"2026-03-20","close":72700.0},{"date":"2026-03-23","close":69900.0},{"date":"2026-03-24","close":69800.0},{"date":"2026-03-25","close":70600.0},{"date":"2026-03-26","close":70000.0},{"date":"2026-03-27","close":70500.0},{"date":"2026-03-30","close":67400.0},{"date":"2026-03-31","close":66000.0},{"date":"2026-04-01","close":67800.0},{"date":"2026-04-02","close":65200.0},{"date":"2026-04-03","close":66100.0},{"date":"2026-04-06","close":64400.0},{"date":"2026-04-07","close":64900.0},{"date":"2026-04-08","close":67000.0},{"date":"2026-04-09","close":66600.0},{"date":"2026-04-10","close":68200.0},{"date":"2026-04-13","close":66600.0},{"date":"2026-04-14","close":67300.0},{"date":"2026-04-15","close":69300.0},{"date":"2026-04-16","close":69200.0},{"date":"2026-04-17","close":68900.0},{"date":"2026-04-20","close":68800.0},{"date":"2026-04-21","close":68100.0},{"date":"2026-04-22","close":69000.0},{"date":"2026-04-23","close":69300.0},{"date":"2026-04-24","close":69900.0},{"date":"2026-04-27","close":68600.0},{"date":"2026-04-28","close":69000.0},{"date":"2026-04-29","close":70000.0},{"date":"2026-04-30","close":69800.0},{"date":"2026-05-04","close":68200.0},{"date":"2026-05-06","close":66200.0},{"date":"2026-05-07","close":65900.0},{"date":"2026-05-08","close":65400.0},{"date":"2026-05-11","close":63900.0},{"date":"2026-05-12","close":62500.0},{"date":"2026-05-13","close":60900.0},{"date":"2026-05-14","close":62900.0},{"date":"2026-05-15","close":61100.0},{"date":"2026-05-18","close":60700.0},{"date":"2026-05-19","close":60000.0},{"date":"2026-05-20","close":58300.0},{"date":"2026-05-21","close":58800.0},{"date":"2026-05-22","close":59500.0},{"date":"2026-05-26","close":58600.0},{"date":"2026-05-27","close":57500.0},{"date":"2026-05-28","close":56900.0},{"date":"2026-05-29","close":56900.0},{"date":"2026-06-01","close":56200.0},{"date":"2026-06-02","close":55800.0},{"date":"2026-06-04","close":55400.0},{"date":"2026-06-05","close":54300.0},{"date":"2026-06-08","close":52100.0},{"date":"2026-06-09","close":54000.0},{"date":"2026-06-10","close":54500.0},{"date":"2026-06-11","close":55000.0},{"date":"2026-06-12","close":56700.0},{"date":"2026-06-15","close":57100.0},{"date":"2026-06-16","close":57800.0},{"date":"2026-06-17","close":57100.0},{"date":"2026-06-18","close":54500.0},{"date":"2026-06-19","close":54300.0},{"date":"2026-06-22","close":54200.0},{"date":"2026-06-23","close":53700.0},{"date":"2026-06-24","close":52800.0},{"date":"2026-06-25","close":52900.0},{"date":"2026-06-26","close":51900.0},{"date":"2026-06-29","close":54200.0},{"date":"2026-06-30","close":54200.0},{"date":"2026-07-01","close":56100.0},{"date":"2026-07-02","close":56800.0},{"date":"2026-07-03","close":57500.0},{"date":"2026-07-06","close":57100.0},{"date":"2026-07-07","close":57700.0},{"date":"2026-07-08","close":57000.0},{"date":"2026-07-09","close":55200.0},{"date":"2026-07-10","close":57300.0},{"date":"2026-07-13","close":56200.0},{"date":"2026-07-14","close":55400.0},{"date":"2026-07-15","close":55200.0},{"date":"2026-07-16","close":56400.0},{"date":"2026-07-20","close":55600.0},{"date":"2026-07-21","close":54500.0},{"date":"2026-07-22","close":54800.0},{"date":"2026-07-23","close":57200.0},{"date":"2026-07-24","close":57900.0},{"date":"2026-07-27","close":58800.0},{"date":"2026-07-28","close":56500.0},{"date":"2026-07-29","close":55500.0},{"date":"2026-07-30","close":56500.0},{"date":"2026-07-31","close":57700.0},{"date":"2026-08-03","close":57800.0},{"date":"2026-08-04","close":58100.0},{"date":"2026-08-05","close":58300.0},{"date":"2026-08-06","close":58800.0},{"date":"2026-08-07","close":59600.0},{"date":"2026-08-10","close":60400.0},{"date":"2026-08-11","close":60400.0},{"date":"2026-08-12","close":59500.0},{"date":"2026-08-13","close":59600.0},{"date":"2026-08-14","close":60200.0},{"date":"2026-08-18","close":60900.0},{"date":"2026-08-19","close":59700.0},{"date":"2026-08-20","close":60500.0},{"date":"2026-08-21","close":59600.0},{"date":"2026-08-24","close":59700.0},{"date":"2026-08-25","close":59600.0},{"date":"2026-08-26","close":59600.0},{"date":"2026-08-27","close":59600.0},{"date":"2026-08-28","close":60900.0},{"date":"2026-08-31","close":60400.0},{"date":"2026-09-01","close":61700.0},{"date":"2026-09-02","close":60900.0},{"date":"2026-09-03","close":61000.0},{"date":"2026-09-04","close":60500.0},{"date":"2026-09-07","close":60800.0},{"date":"2026-09-08","close":60400.0},{"date":"2026-09-09","close":60300.0},{"date":"2026-09-10","close":60500.0},{"date":"2026-09-11","close":60200.0},{"date":"2026-09-14","close":60200.0},{"date":"2026-09-15","close":59800.0},{"date":"2026-09-16","close":60200.0},{"date":"2026-09-17","close":60200.0},{"date":"2026-09-18","close":58600.0},{"date":"2026-09-21","close":58600.0},{"date":"2026-09-22","close":58500.0},{"date":"2026-09-23","close":58200.0},{"date":"2026-09-28","close":58200.0},{"date":"2026-09-29","close":57800.0},{"date":"2026-09-30","close":58300.0},{"date":"2026-10-01","close":57600.0},{"date":"2026-10-02","close":57300.0},{"date":"2026-10-06","close":57200.0},{"date":"2026-10-07","close":56600.0},{"date":"2026-10-08","close":56600.0},{"date":"2026-10-12","close":56200.0},{"date":"2026-10-13","close":55300.0},{"date":"2026-10-14","close":55500.0},{"date":"2026-10-15","close":53900.0},{"date":"2026-10-16","close":54500.0},{"date":"2026-10-19","close":54500.0},{"date":"2026-10-20","close":53500.0},{"date":"2026-10-21","close":53300.0},{"date":"2026-10-22","close":52900.0},{"date":"2026-10-23","close":52200.0}],"chart_data":[{"date":"2024-10-24","open":48045,"high":48312,"low":47311,"close":47845,"volume":17348,"rsi_14":31.49,"sma_20":51225.05,"sma_60":48909.55,"sma_120":47643.9},{"date":"2024-10-25","open":47912,"high":48179,"low":46711,"close":46711,"volume":18098,"rsi_14":23.53,"sma_20":50921.45,"sma_60":48929.57,"sma_120":47654.47},{"date":"2024-10-28","open":47044,"high":47778,"low":46778,"close":47778,"volume":12247,"rsi_14":26.24,"sma_20":50671.2,"sma_60":48972.93,"sma_120":47670.03},{"date":"2024-10-29","open":47778,"high":47912,"low":47178,"close":47512,"volume":3494,"rsi_14":17.55,"sma_20":50407.65,"sma_60":49011.87,"sma_120":47680.05},{"date":"2024-10-30","open":47512,"high":47778,"low":47178,"close":47445,"volume":9526,"rsi_14":17.69,"sma_20":50094.05,"sma_60":49043.02,"sma_120":47687.28},{"date":"2024-10-31","open":47512,"high":47712,"low":47044,"close":47445,"volume":6433,"rsi_14":19.49,"sma_20":49867.2,"sma_60":49064.15,"sma_120":47696.74},{"date":"2024-11-01","open":47445,"high":47778,"low":47111,"close":47445,"volume":6631,"rsi_14":15.92,"sma_20":49690.35,"sma_60":49076.38,"sma_120":47708.43},{"date":"2024-11-04","open":47445,"high":47778,"low":46978,"close":47111,"volume":14106,"rsi_14":16.06,"sma_20":49470.15,"sma_60":49083.05,"sma_120":47720.66},{"date":"2024-11-05","open":46711,"high":47512,"low":46711,"close":47512,"volume":9076,"rsi_14":25.26,"sma_20":49233.3,"sma_60":49109.75,"sma_120":47740.68},{"date":"2024-11-06","open":47512,"high":47578,"low":46711,"close":46778,"volume":11688,"rsi_14":27.58,"sma_20":48913.0,"sma_60":49157.58,"sma_120":47758.48},{"date":"2024-11-07","open":46711,"high":47111,"low":46310,"close":46844,"volume":13326,"rsi_14":29.06,"sma_20":48602.7,"sma_60":49192.05,"sma_120":47771.82},{"date":"2024-11-08","open":46844,"high":47044,"low":46511,"close":46644,"volume":12244,"rsi_14":28.08,"sma_20":48322.45,"sma_60":49209.85,"sma_120":47784.62},{"date":"2024-11-11","open":46644,"high":46644,"low":45843,"close":46310,"volume":8143,"rsi_14":33.32,"sma_20":48008.8,"sma_60":49226.53,"sma_120":47791.84},{"date":"2024-11-12","open":46310,"high":46377,"low":44842,"close":45176,"volume":21126,"rsi_14":25.55,"sma_20":47658.45,"sma_60":49217.63,"sma_120":47779.61},{"date":"2024-11-13","open":45043,"high":45510,"low":44575,"close":44642,"volume":13903,"rsi_14":24.46,"sma_20":47358.15,"sma_60":49198.72,"sma_120":47755.69},{"date":"2024-11-14","open":44575,"high":44909,"low":44375,"close":44842,"volume":10316,"rsi_14":32.49,"sma_20":47131.25,"sma_60":49180.92,"sma_120":47736.22},{"date":"2024-11-15","open":44842,"high":44976,"low":44375,"close":44976,"volume":9111,"rsi_14":18.19,"sma_20":46917.7,"sma_60":49149.78,"sma_120":47724.55},{"date":"2024-11-18","open":44976,"high":45710,"low":44976,"close":45176,"volume":7939,"rsi_14":23.08,"sma_20":46714.15,"sma_60":49109.75,"sma_120":47715.1},{"date":"2024-11-19","open":45576,"high":45910,"low":44976,"close":45176,"volume":4657,"rsi_14":23.44,"sma_20":46574.0,"sma_60":49055.25,"sma_120":47698.97},{"date":"2024-11-20","open":45176,"high":45510,"low":45043,"close":45510,"volume":6316,"rsi_14":28.99,"sma_20":46443.9,"sma_60":48998.53,"sma_120":47687.86},{"date":"2024-11-21","open":45443,"high":45710,"low":45243,"close":45643,"volume":6356,"rsi_14":30.98,"sma_20":46333.8,"sma_60":48932.92,"sma_120":47682.85},{"date":"2024-11-22","open":45710,"high":45843,"low":45443,"close":45710,"volume":5832,"rsi_14":34.33,"sma_20":46283.75,"sma_60":48878.42,"sma_120":47674.51},{"date":"2024-11-25","open":45777,"high":46244,"low":45643,"close":45910,"volume":7456,"rsi_14":31.24,"sma_20":46190.35,"sma_60":48829.48,"sma_120":47667.83},{"date":"2024-11-26","open":45910,"high":46511,"low":45710,"close":46310,"volume":6159,"rsi_14":44.05,"sma_20":46130.25,"sma_60":48786.1,"sma_120":47665.61},{"date":"2024-11-27","open":46310,"high":46310,"low":45510,"close":45710,"volume":14614,"rsi_14":37.32,"sma_20":46043.5,"sma_60":48724.93,"sma_120":47658.93},{"date":"2024-11-28","open":45376,"high":46043,"low":45376,"close":46043,"volume":6271,"rsi_14":43.47,"sma_20":45973.4,"sma_60":48680.43,"sma_120":47654.48},{"date":"2024-11-29","open":45710,"high":45777,"low":45243,"close":45443,"volume":6733,"rsi_14":41.1,"sma_20":45873.3,"sma_60":48628.17,"sma_120":47646.14},{"date":"2024-12-02","open":45443,"high":45710,"low":44909,"close":45176,"volume":15286,"rsi_14":50.0,"sma_20":45776.55,"sma_60":48572.55,"sma_120":47637.8},{"date":"2024-12-03","open":45176,"high":45777,"low":45176,"close":45643,"volume":10719,"rsi_14":62.72,"sma_20":45683.1,"sma_60":48529.17,"sma_120":47631.12},{"date":"2024-12-04","open":45309,"high":45643,"low":44842,"close":45176,"volume":20274,"rsi_14":53.97,"sma_20":45603.0,"sma_60":48468.0,"sma_120":47614.44},{"date":"2024-12-05","open":44976,"high":45576,"low":44842,"close":44909,"volume":10166,"rsi_14":49.23,"sma_20":45506.25,"sma_60":48425.73,"sma_120":47599.43},{"date":"2024-12-06","open":44642,"high":45176,"low":44242,"close":44642,"volume":18877,"rsi_14":43.93,"sma_20":45406.15,"sma_60":48379.02,"sma_120":47579.96},{"date":"2024-12-09","open":44242,"high":44308,"low":42840,"close":43374,"volume":30299,"rsi_14":34.11,"sma_20":45259.35,"sma_60":48311.17,"sma_120":47552.71},{"date":"2024-12-10","open":43374,"high":44642,"low":43374,"close":44375,"volume":11580,"rsi_14":41.04,"sma_20":45219.3,"sma_60":48254.45,"sma_120":47519.9},{"date":"2024-12-11","open":44375,"high":45643,"low":44375,"close":45643,"volume":17656,"rsi_14":50.0,"sma_20":45269.35,"sma_60":48213.3,"sma_120":47499.32},{"date":"2024-12-12","open":45710,"high":46043,"low":45176,"close":45710,"volume":14419,"rsi_14":50.0,"sma_20":45312.75,"sma_60":48181.05,"sma_120":47476.53},{"date":"2024-12-13","open":45443,"high":46444,"low":45443,"close":46444,"volume":9427,"rsi_14":53.33,"sma_20":45386.15,"sma_60":48149.92,"sma_120":47473.19},{"date":"2024-12-16","open":46444,"high":46444,"low":45576,"close":45777,"volume":12946,"rsi_14":46.78,"sma_20":45416.2,"sma_60":48103.22,"sma_120":47460.41},{"date":"2024-12-17","open":45710,"high":45777,"low":44976,"close":45443,"volume":16550,"rsi_14":48.33,"sma_20":45429.55,"sma_60":48016.47,"sma_120":47449.28},{"date":"2024-12-18","open":45443,"high":45777,"low":45109,"close":45777,"volume":4299,"rsi_14":48.34,"sma_20":45442.9,"sma_60":47873.0,"sma_120":47445.39},{"date":"2024-12-19","open":45309,"high":45910,"low":45043,"close":45376,"volume":9228,"rsi_14":49.57,"sma_20":45429.55,"sma_60":47662.8,"sma_120":47435.38},{"date":"2024-12-20","open":45376,"high":45777,"low":44575,"close":44642,"volume":15613,"rsi_14":46.77,"sma_20":45376.15,"sma_60":47527.12,"sma_120":47421.48},{"date":"2024-12-23","open":45043,"high":45843,"low":44909,"close":45643,"volume":12659,"rsi_14":50.0,"sma_20":45362.8,"sma_60":47408.12,"sma_120":47422.04},{"date":"2024-12-24","open":45576,"high":45777,"low":45243,"close":45576,"volume":7789,"rsi_14":52.38,"sma_20":45326.1,"sma_60":47288.0,"sma_120":47419.26},{"date":"2024-12-26","open":45910,"high":46244,"low":45576,"close":46043,"volume":31568,"rsi_14":56.59,"sma_20":45342.75,"sma_60":47160.1,"sma_120":47419.81},{"date":"2024-12-27","open":44175,"high":44909,"low":43574,"close":43908,"volume":27282,"rsi_14":46.5,"sma_20":45236.0,"sma_60":47025.53,"sma_120":47407.02},{"date":"2024-12-30","open":43708,"high":43975,"low":43508,"close":43708,"volume":12833,"rsi_14":51.77,"sma_20":45149.25,"sma_60":46904.3,"sma_120":47391.45},{"date":"2025-01-02","open":43641,"high":43641,"low":43041,"close":43374,"volume":10257,"rsi_14":44.28,"sma_20":45059.15,"sma_60":46768.62,"sma_120":47370.32},{"date":"2025-01-03","open":43374,"high":43975,"low":43174,"close":43441,"volume":15089,"rsi_14":35.4,"sma_20":44949.05,"sma_60":46621.82,"sma_120":47342.51},{"date":"2025-01-06","open":43308,"high":43708,"low":43308,"close":43441,"volume":12721,"rsi_14":34.82,"sma_20":44862.3,"sma_60":46459.43,"sma_120":47314.7},{"date":"2025-01-07","open":43708,"high":44042,"low":43174,"close":43241,"volume":11912,"rsi_14":26.93,"sma_20":44778.9,"sma_60":46295.95,"sma_120":47285.22},{"date":"2025-01-08","open":43174,"high":43441,"low":42974,"close":43107,"volume":12172,"rsi_14":29.17,"sma_20":44702.15,"sma_60":46143.58,"sma_120":47259.08},{"date":"2025-01-09","open":43107,"high":43174,"low":42840,"close":42840,"volume":10603,"rsi_14":29.47,"sma_20":44675.45,"sma_60":45981.2,"sma_120":47230.72},{"date":"2025-01-10","open":42840,"high":42974,"low":42507,"close":42573,"volume":14876,"rsi_14":24.47,"sma_20":44585.35,"sma_60":45821.03,"sma_120":47200.12},{"date":"2025-01-13","open":42573,"high":42707,"low":41773,"close":41839,"volume":17372,"rsi_14":23.23,"sma_20":44395.15,"sma_60":45674.22,"sma_120":47167.31},{"date":"2025-01-14","open":41839,"high":42106,"low":41639,"close":41906,"volume":9327,"rsi_14":26.97,"sma_20":44204.95,"sma_60":45549.65,"sma_120":47133.94},{"date":"2025-01-15","open":42240,"high":42240,"low":41573,"close":41639,"volume":8068,"rsi_14":11.54,"sma_20":43964.7,"sma_60":45422.85,"sma_120":47095.57},{"date":"2025-01-16","open":41839,"high":41906,"low":41506,"close":41906,"volume":5279,"rsi_14":16.06,"sma_20":43771.15,"sma_60":45300.5,"sma_120":47058.31},{"date":"2025-01-17","open":41906,"high":42373,"low":41773,"close":42240,"volume":5522,"rsi_14":13.94,"sma_20":43611.0,"sma_60":45204.85,"sma_120":47023.83},{"date":"2025-01-20","open":42440,"high":42440,"low":42040,"close":42106,"volume":3033,"rsi_14":22.46,"sma_20":43427.45,"sma_60":45104.75,"sma_120":46991.03},{"date":"2025-01-21","open":42640,"high":43308,"low":42240,"close":43174,"volume":11862,"rsi_14":43.55,"sma_20":43317.35,"sma_60":45026.9,"sma_120":46968.22},{"date":"2025-01-22","open":42907,"high":43241,"low":42640,"close":42774,"volume":8540,"rsi_14":42.87,"sma_20":43223.95,"sma_60":44961.28,"sma_120":46945.43},{"date":"2025-01-23","open":42707,"high":43041,"low":42373,"close":42440,"volume":4521,"rsi_14":38.81,"sma_20":43063.8,"sma_60":44872.32,"sma_120":46922.62},{"date":"2025-01-24","open":42440,"high":42774,"low":42173,"close":42507,"volume":6673,"rsi_14":39.71,"sma_20":42910.35,"sma_60":44788.9,"sma_120":46900.38},{"date":"2025-01-31","open":42507,"high":43508,"low":42440,"close":42507,"volume":4781,"rsi_14":41.54,"sma_20":42733.55,"sma_60":44706.6,"sma_120":46874.81},{"date":"2025-02-03","open":42507,"high":42507,"low":41439,"close":41639,"volume":9220,"rsi_14":35.53,"sma_20":42620.1,"sma_60":44609.83,"sma_120":46836.99},{"date":"2025-02-04","open":41639,"high":42106,"low":41639,"close":41906,"volume":2976,"rsi_14":40.8,"sma_20":42530.0,"sma_60":44517.52,"sma_120":46796.95},{"date":"2025-02-05","open":41706,"high":42106,"low":41706,"close":41773,"volume":5062,"rsi_14":41.9,"sma_20":42449.95,"sma_60":44428.55,"sma_120":46755.8},{"date":"2025-02-06","open":41839,"high":42240,"low":41773,"close":41973,"volume":6353,"rsi_14":51.52,"sma_20":42376.55,"sma_60":44336.23,"sma_120":46722.99},{"date":"2025-02-07","open":42106,"high":42440,"low":41839,"close":42173,"volume":4898,"rsi_14":52.94,"sma_20":42313.15,"sma_60":44259.48,"sma_120":46708.53},{"date":"2025-02-10","open":41973,"high":42240,"low":41706,"close":42106,"volume":4933,"rsi_14":55.38,"sma_20":42256.4,"sma_60":44180.52,"sma_120":46686.28},{"date":"2025-02-11","open":42240,"high":42640,"low":41839,"close":42240,"volume":14236,"rsi_14":53.97,"sma_20":42213.05,"sma_60":44107.12,"sma_120":46658.48},{"date":"2025-02-12","open":42373,"high":42440,"low":42106,"close":42106,"volume":4014,"rsi_14":48.33,"sma_20":42176.35,"sma_60":44037.05,"sma_120":46631.79},{"date":"2025-02-13","open":42106,"high":42373,"low":42040,"close":42240,"volume":6752,"rsi_14":51.67,"sma_20":42159.7,"sma_60":43988.12,"sma_120":46602.88},{"date":"2025-02-14","open":42240,"high":42907,"low":41773,"close":42640,"volume":12764,"rsi_14":42.0,"sma_20":42199.75,"sma_60":43954.75,"sma_120":46576.73},{"date":"2025-02-17","open":42774,"high":43508,"low":42640,"close":42707,"volume":21496,"rsi_14":48.89,"sma_20":42239.8,"sma_60":43919.17,"sma_120":46550.04},{"date":"2025-02-18","open":42840,"high":42840,"low":41839,"close":42240,"volume":27606,"rsi_14":46.81,"sma_20":42269.85,"sma_60":43873.57,"sma_120":46511.68},{"date":"2025-02-19","open":42240,"high":42307,"low":41839,"close":41906,"volume":37948,"rsi_14":41.17,"sma_20":42269.85,"sma_60":43819.07,"sma_120":46464.41},{"date":"2025-02-20","open":42106,"high":42840,"low":41906,"close":42440,"volume":25644,"rsi_14":49.15,"sma_20":42279.85,"sma_60":43773.47,"sma_120":46414.36},{"date":"2025-02-21","open":42507,"high":42573,"low":42040,"close":42040,"volume":18693,"rsi_14":55.78,"sma_20":42276.55,"sma_60":43715.63,"sma_120":46357.08},{"date":"2025-02-24","open":42040,"high":42040,"low":41639,"close":41973,"volume":24066,"rsi_14":51.02,"sma_20":42216.5,"sma_60":43654.47,"sma_120":46293.69},{"date":"2025-02-25","open":42040,"high":42240,"low":41639,"close":41706,"volume":26446,"rsi_14":49.02,"sma_20":42163.1,"sma_60":43587.73,"sma_120":46233.07},{"date":"2025-02-26","open":41773,"high":41839,"low":41506,"close":41773,"volume":24907,"rsi_14":46.94,"sma_20":42129.75,"sma_60":43518.78,"sma_120":46174.13},{"date":"2025-02-27","open":41839,"high":41839,"low":41172,"close":41506,"volume":27614,"rsi_14":40.01,"sma_20":42079.7,"sma_60":43438.72,"sma_120":46112.41},{"date":"2025-02-28","open":41306,"high":41306,"low":39771,"close":39771,"volume":121144,"rsi_14":26.68,"sma_20":41942.9,"sma_60":43339.73,"sma_120":46032.33},{"date":"2025-03-04","open":39904,"high":40772,"low":39704,"close":40305,"volume":48785,"rsi_14":32.11,"sma_20":41876.2,"sma_60":43244.1,"sma_120":45962.27},{"date":"2025-03-05","open":40305,"high":40839,"low":39904,"close":40438,"volume":39785,"rsi_14":34.57,"sma_20":41802.8,"sma_60":43160.68,"sma_120":45894.43},{"date":"2025-03-06","open":40505,"high":40839,"low":39904,"close":40038,"volume":58048,"rsi_14":30.59,"sma_20":41716.05,"sma_60":43075.05,"sma_120":45823.8},{"date":"2025-03-07","open":40038,"high":40371,"low":39637,"close":39771,"volume":49087,"rsi_14":24.1,"sma_20":41605.95,"sma_60":42977.18,"sma_120":45753.18},{"date":"2025-03-10","open":39771,"high":40371,"low":39704,"close":40104,"volume":24483,"rsi_14":27.58,"sma_20":41502.5,"sma_60":42892.65,"sma_120":45680.32},{"date":"2025-03-11","open":39704,"high":40238,"low":39571,"close":40171,"volume":30705,"rsi_14":30.86,"sma_20":41405.75,"sma_60":42813.68,"sma_120":45619.71},{"date":"2025-03-12","open":40171,"high":40238,"low":39904,"close":40104,"volume":11552,"rsi_14":32.46,"sma_20":41298.95,"sma_60":42738.05,"sma_120":45558.53},{"date":"2025-03-13","open":40104,"high":40305,"low":39904,"close":39971,"volume":20624,"rsi_14":23.94,"sma_20":41192.2,"sma_60":42681.33,"sma_120":45496.25},{"date":"2025-03-14","open":40104,"high":40705,"low":40038,"close":40238,"volume":34645,"rsi_14":30.43,"sma_20":41092.1,"sma_60":42612.38,"sma_120":45433.42},{"date":"2025-03-17","open":40371,"high":40572,"low":39904,"close":40104,"volume":32893,"rsi_14":29.99,"sma_20":40965.3,"sma_60":42520.07,"sma_120":45366.68},{"date":"2025-03-18","open":40104,"high":40171,"low":39838,"close":40104,"volume":20899,"rsi_14":31.81,"sma_20":40835.15,"sma_60":42426.63,"sma_120":45303.84},{"date":"2025-03-19","open":40104,"high":40371,"low":39971,"close":40171,"volume":27536,"rsi_14":31.81,"sma_20":40731.7,"sma_60":42322.08,"sma_120":45236.0},{"date":"2025-03-20","open":40171,"high":40572,"low":40104,"close":40505,"volume":30494,"rsi_14":38.81,"sma_20":40661.65,"sma_60":42234.22,"sma_120":45168.72},{"date":"2025-03-21","open":40438,"high":41906,"low":40171,"close":41906,"volume":39980,"rsi_14":75.8,"sma_20":40634.95,"sma_60":42175.27,"sma_120":45095.87},{"date":"2025-03-24","open":41639,"high":41706,"low":40839,"close":41172,"volume":20434,"rsi_14":60.0,"sma_20":40591.55,"sma_60":42098.52,"sma_120":44985.76},{"date":"2025-03-25","open":40905,"high":41306,"low":40238,"close":40238,"volume":18018,"rsi_14":48.05,"sma_20":40504.8,"sma_60":42012.88,"sma_120":44837.84},{"date":"2025-03-26","open":40238,"high":40371,"low":40038,"close":40238,"volume":16301,"rsi_14":52.11,"sma_20":40431.4,"sma_60":41939.48,"sma_120":44733.3},{"date":"2025-03-27","open":40171,"high":40371,"low":39971,"close":40171,"volume":12087,"rsi_14":54.41,"sma_20":40351.3,"sma_60":41848.28,"sma_120":44628.2},{"date":"2025-03-28","open":40171,"high":40171,"low":39437,"close":39704,"volume":25591,"rsi_14":45.72,"sma_20":40261.2,"sma_60":41750.42,"sma_120":44519.21},{"date":"2025-03-31","open":39370,"high":39504,"low":38636,"close":38703,"volume":21288,"rsi_14":36.91,"sma_20":40207.8,"sma_60":41628.08,"sma_120":44394.09},{"date":"2025-04-01","open":38770,"high":39104,"low":38503,"close":38703,"volume":19975,"rsi_14":37.35,"sma_20":40127.7,"sma_60":41541.33,"sma_120":44283.43},{"date":"2025-04-02","open":38703,"high":38703,"low":37635,"close":38036,"volume":37889,"rsi_14":34.07,"sma_20":40007.6,"sma_60":41446.8,"sma_120":44175.55},{"date":"2025-04-03","open":37635,"high":37969,"low":37035,"close":37635,"volume":21080,"rsi_14":29.03,"sma_20":39887.45,"sma_60":41351.15,"sma_120":44059.88},{"date":"2025-04-04","open":37235,"high":37902,"low":37168,"close":37569,"volume":30993,"rsi_14":29.35,"sma_20":39777.35,"sma_60":41253.28,"sma_120":43937.55},{"date":"2025-04-07","open":36901,"high":36901,"low":35767,"close":36034,"volume":25899,"rsi_14":23.48,"sma_20":39573.85,"sma_60":41129.83,"sma_120":43794.63},{"date":"2025-04-08","open":36167,"high":37168,"low":36034,"close":36701,"volume":25072,"rsi_14":29.03,"sma_20":39400.35,"sma_60":41020.83,"sma_120":43658.39},{"date":"2025-04-09","open":36434,"high":36568,"low":35767,"close":35834,"volume":21998,"rsi_14":23.48,"sma_20":39186.85,"sma_60":40899.62,"sma_120":43521.6},{"date":"2025-04-10","open":36835,"high":37435,"low":36368,"close":37435,"volume":21547,"rsi_14":25.18,"sma_20":39060.05,"sma_60":40809.53,"sma_120":43395.37},{"date":"2025-04-11","open":36768,"high":37635,"low":36368,"close":37369,"volume":17410,"rsi_14":27.2,"sma_20":38916.6,"sma_60":40722.8,"sma_120":43271.92},{"date":"2025-04-14","open":37502,"high":37902,"low":37502,"close":37836,"volume":6547,"rsi_14":34.74,"sma_20":38803.2,"sma_60":40656.08,"sma_120":43165.15},{"date":"2025-04-15","open":37702,"high":38369,"low":37635,"close":38369,"volume":8090,"rsi_14":38.88,"sma_20":38716.45,"sma_60":40597.13,"sma_120":43073.39},{"date":"2025-04-16","open":38103,"high":38837,"low":38103,"close":38636,"volume":14667,"rsi_14":41.08,"sma_20":38639.7,"sma_60":40547.08,"sma_120":42984.97},{"date":"2025-04-17","open":38570,"high":38837,"low":38303,"close":38570,"volume":4366,"rsi_14":43.09,"sma_20":38542.95,"sma_60":40491.48,"sma_120":42895.99},{"date":"2025-04-18","open":38369,"high":38903,"low":38169,"close":38636,"volume":10848,"rsi_14":49.54,"sma_20":38379.45,"sma_60":40431.42,"sma_120":42818.13},{"date":"2025-04-21","open":38703,"high":39237,"low":38570,"close":38970,"volume":7494,"rsi_14":51.76,"sma_20":38269.35,"sma_60":40379.15,"sma_120":42741.95},{"date":"2025-04-22","open":38770,"high":40038,"low":38770,"close":39704,"volume":18841,"rsi_14":60.87,"sma_20":38242.65,"sma_60":40321.32,"sma_120":42674.11},{"date":"2025-04-23","open":39904,"high":40839,"low":39704,"close":40772,"volume":26756,"rsi_14":68.81,"sma_20":38269.35,"sma_60":40287.95,"sma_120":42624.62},{"date":"2025-04-24","open":40438,"high":41506,"low":40438,"close":41372,"volume":25108,"rsi_14":71.44,"sma_20":38329.4,"sma_60":40270.15,"sma_120":42571.23},{"date":"2025-04-25","open":41372,"high":41773,"low":41172,"close":41573,"volume":18838,"rsi_14":86.75,"sma_20":38422.85,"sma_60":40254.58,"sma_120":42521.74},{"date":"2025-04-28","open":41573,"high":41773,"low":41172,"close":41172,"volume":9190,"rsi_14":80.75,"sma_20":38546.3,"sma_60":40232.33,"sma_120":42469.47},{"date":"2025-04-29","open":41172,"high":41639,"low":41105,"close":41573,"volume":19133,"rsi_14":92.17,"sma_20":38689.8,"sma_60":40231.23,"sma_120":42420.53},{"date":"2025-04-30","open":41639,"high":41706,"low":40972,"close":41039,"volume":12704,"rsi_14":81.4,"sma_20":38839.95,"sma_60":40216.78,"sma_120":42367.15},{"date":"2025-05-02","open":41039,"high":41506,"low":40505,"close":41105,"volume":12835,"rsi_14":82.55,"sma_20":39013.45,"sma_60":40205.65,"sma_120":42317.1},{"date":"2025-05-07","open":41105,"high":41372,"low":40772,"close":41105,"volume":15646,"rsi_14":81.01,"sma_20":39190.25,"sma_60":40191.18,"sma_120":42263.71},{"date":"2025-05-08","open":41105,"high":41372,"low":40438,"close":40705,"volume":17288,"rsi_14":72.73,"sma_20":39423.8,"sma_60":40166.72,"sma_120":42213.1},{"date":"2025-05-09","open":40705,"high":41506,"low":40705,"close":41439,"volume":24600,"rsi_14":75.0,"sma_20":39660.7,"sma_60":40155.6,"sma_120":42168.06},{"date":"2025-05-12","open":41506,"high":42373,"low":41306,"close":42307,"volume":39427,"rsi_14":79.16,"sma_20":39984.35,"sma_60":40156.72,"sma_120":42131.92},{"date":"2025-05-13","open":42440,"high":42507,"low":41973,"close":42373,"volume":27222,"rsi_14":79.16,"sma_20":40231.25,"sma_60":40161.17,"sma_120":42099.11},{"date":"2025-05-14","open":42373,"high":42840,"low":42307,"close":42573,"volume":30269,"rsi_14":78.72,"sma_20":40491.45,"sma_60":40166.72,"sma_120":42077.42},{"date":"2025-05-15","open":42707,"high":43708,"low":42573,"close":43441,"volume":67948,"rsi_14":79.16,"sma_20":40771.7,"sma_60":40180.07,"sma_120":42067.41},{"date":"2025-05-16","open":43508,"high":43775,"low":41973,"close":42373,"volume":48501,"rsi_14":62.49,"sma_20":40971.9,"sma_60":40174.5,"sma_120":42046.83},{"date":"2025-05-19","open":42373,"high":42507,"low":41773,"close":42240,"volume":21297,"rsi_14":57.31,"sma_20":41152.1,"sma_60":40174.5,"sma_120":42024.03},{"date":"2025-05-20","open":42507,"high":43241,"low":42307,"close":43107,"volume":31344,"rsi_14":61.61,"sma_20":41378.95,"sma_60":40194.52,"sma_120":42006.79},{"date":"2025-05-21","open":42907,"high":43374,"low":42640,"close":42774,"volume":42903,"rsi_14":62.25,"sma_20":41585.85,"sma_60":40200.08,"sma_120":41986.78},{"date":"2025-05-22","open":42774,"high":42774,"low":41906,"close":42040,"volume":35216,"rsi_14":53.4,"sma_20":41739.35,"sma_60":40200.08,"sma_120":41957.86},{"date":"2025-05-23","open":42040,"high":42774,"low":41639,"close":42373,"volume":20576,"rsi_14":60.0,"sma_20":41872.8,"sma_60":40206.75,"sma_120":41930.61},{"date":"2025-05-26","open":42440,"high":42440,"low":41773,"close":42040,"volume":28922,"rsi_14":56.74,"sma_20":41936.2,"sma_60":40212.32,"sma_120":41900.03},{"date":"2025-05-27","open":41906,"high":43107,"low":41906,"close":42573,"volume":21041,"rsi_14":59.83,"sma_20":41996.25,"sma_60":40225.65,"sma_120":41872.22},{"date":"2025-05-28","open":42707,"high":46444,"low":42707,"close":45977,"volume":172558,"rsi_14":75.17,"sma_20":42216.45,"sma_60":40300.17,"sma_120":41869.44},{"date":"2025-05-29","open":46444,"high":50982,"low":46377,"close":50181,"volume":274345,"rsi_14":81.35,"sma_20":42666.9,"sma_60":40473.67,"sma_120":41906.7},{"date":"2025-05-30","open":50047,"high":50514,"low":48045,"close":49046,"volume":114411,"rsi_14":73.71,"sma_20":43040.55,"sma_60":40619.35,"sma_120":41931.72},{"date":"2025-06-02","open":52049,"high":53651,"low":51048,"close":52583,"volume":224495,"rsi_14":78.87,"sma_20":43617.75,"sma_60":40821.77,"sma_120":41991.22},{"date":"2025-06-04","open":53050,"high":58055,"low":52850,"close":58055,"volume":191747,"rsi_14":83.72,"sma_20":44465.25,"sma_60":41122.05,"sma_120":42098.55},{"date":"2025-06-05","open":58389,"high":59590,"low":56654,"close":58389,"volume":140048,"rsi_14":83.34,"sma_20":45329.45,"sma_60":41432.35,"sma_120":42204.77},{"date":"2025-06-09","open":58389,"high":61391,"low":57921,"close":58455,"volume":194128,"rsi_14":87.54,"sma_20":46216.95,"sma_60":41738.2,"sma_120":42315.43},{"date":"2025-06-10","open":58656,"high":58856,"low":56787,"close":57721,"volume":108776,"rsi_14":85.15,"sma_20":47031.05,"sma_60":42030.7,"sma_120":42422.19},{"date":"2025-06-11","open":57721,"high":58055,"low":56654,"close":57721,"volume":105707,"rsi_14":84.55,"sma_20":47801.75,"sma_60":42324.32,"sma_120":42531.18},{"date":"2025-06-12","open":57788,"high":57788,"low":56320,"close":56520,"volume":73545,"rsi_14":81.21,"sma_20":48509.1,"sma_60":42600.13,"sma_120":42640.73},{"date":"2025-06-13","open":56587,"high":57855,"low":55920,"close":57454,"volume":113712,"rsi_14":84.68,"sma_20":49253.15,"sma_60":42887.07,"sma_120":42749.72},{"date":"2025-06-16","open":57321,"high":60591,"low":56587,"close":60591,"volume":160884,"rsi_14":86.4,"sma_20":50110.65,"sma_60":43228.52,"sma_120":42874.29},{"date":"2025-06-17","open":60724,"high":60791,"low":58522,"close":59323,"volume":84243,"rsi_14":83.29,"sma_20":50958.15,"sma_60":43548.83,"sma_120":42987.73},{"date":"2025-06-18","open":59323,"high":59456,"low":57321,"close":58055,"volume":58988,"rsi_14":79.0,"sma_20":51748.9,"sma_60":43846.9,"sma_120":43084.49},{"date":"2025-06-19","open":58255,"high":59056,"low":56987,"close":58255,"volume":56119,"rsi_14":76.13,"sma_20":52506.3,"sma_60":44142.73,"sma_120":43188.47},{"date":"2025-06-20","open":58188,"high":58989,"low":57388,"close":58188,"volume":126365,"rsi_14":70.69,"sma_20":53277.0,"sma_60":44414.1,"sma_120":43294.68},{"date":"2025-06-23","open":57721,"high":57788,"low":56320,"close":56787,"volume":50939,"rsi_14":69.73,"sma_20":54014.35,"sma_60":44674.35,"sma_120":43386.43},{"date":"2025-06-24","open":57121,"high":59323,"low":57121,"close":58789,"volume":61316,"rsi_14":67.16,"sma_20":54835.15,"sma_60":44983.53,"sma_120":43498.21},{"date":"2025-06-25","open":58789,"high":59523,"low":57921,"close":58922,"volume":56875,"rsi_14":53.4,"sma_20":55679.25,"sma_60":45294.93,"sma_120":43617.21},{"date":"2025-06-26","open":59256,"high":59256,"low":56654,"close":57187,"volume":46860,"rsi_14":45.75,"sma_20":56409.95,"sma_60":45578.53,"sma_120":43713.41},{"date":"2025-06-27","open":56921,"high":57988,"low":56587,"close":57054,"volume":31867,"rsi_14":45.07,"sma_20":56963.8,"sma_60":45867.7,"sma_120":43809.06},{"date":"2025-06-30","open":57054,"high":59323,"low":57054,"close":58188,"volume":63480,"rsi_14":51.6,"sma_20":57364.15,"sma_60":46192.45,"sma_120":43910.27},{"date":"2025-07-01","open":58789,"high":62793,"low":58455,"close":60524,"volume":158007,"rsi_14":58.27,"sma_20":57938.05,"sma_60":46556.13,"sma_120":44048.73},{"date":"2025-07-02","open":60657,"high":61191,"low":58122,"close":59590,"volume":69984,"rsi_14":59.2,"sma_20":58288.4,"sma_60":46915.37,"sma_120":44181.08},{"date":"2025-07-03","open":59256,"high":59790,"low":58722,"close":59523,"volume":37730,"rsi_14":56.54,"sma_20":58361.8,"sma_60":47280.17,"sma_120":44315.66},{"date":"2025-07-04","open":59857,"high":60324,"low":57121,"close":57254,"volume":63154,"rsi_14":38.84,"sma_20":58305.05,"sma_60":47608.25,"sma_120":44430.77},{"date":"2025-07-07","open":57721,"high":58522,"low":56854,"close":57788,"volume":26407,"rsi_14":44.6,"sma_20":58271.7,"sma_60":47970.82,"sma_120":44550.32},{"date":"2025-07-08","open":57855,"high":61725,"low":57321,"close":60457,"volume":97216,"rsi_14":57.69,"sma_20":58408.5,"sma_60":48366.75,"sma_120":44693.79},{"date":"2025-07-09","open":61258,"high":64127,"low":60524,"close":63927,"volume":132710,"rsi_14":65.02,"sma_20":58718.8,"sma_60":48834.97,"sma_120":44867.29},{"date":"2025-07-10","open":66730,"high":67931,"low":64061,"close":66063,"volume":100541,"rsi_14":68.79,"sma_20":59195.95,"sma_60":49312.1,"sma_120":45060.82},{"date":"2025-07-11","open":67864,"high":67864,"low":65595,"close":66730,"volume":68727,"rsi_14":74.59,"sma_20":59659.75,"sma_60":49801.45,"sma_120":45262.12},{"date":"2025-07-14","open":66730,"high":67864,"low":65462,"close":67064,"volume":47720,"rsi_14":72.3,"sma_20":59983.4,"sma_60":50288.58,"sma_120":45472.33},{"date":"2025-07-15","open":67197,"high":67330,"low":65996,"close":67130,"volume":37691,"rsi_14":72.2,"sma_20":60373.75,"sma_60":50767.93,"sma_120":45682.53},{"date":"2025-07-16","open":66463,"high":66997,"low":65329,"close":65595,"volume":43391,"rsi_14":72.99,"sma_20":60750.75,"sma_60":51217.25,"sma_120":45882.17},{"date":"2025-07-17","open":65529,"high":65529,"low":63994,"close":64795,"volume":39073,"rsi_14":70.42,"sma_20":61077.75,"sma_60":51654.33,"sma_120":46072.91},{"date":"2025-07-18","open":64795,"high":65062,"low":62392,"close":63193,"volume":44537,"rsi_14":62.89,"sma_20":61328.0,"sma_60":52063.62,"sma_120":46247.52},{"date":"2025-07-21","open":62993,"high":62993,"low":61725,"close":62126,"volume":40506,"rsi_14":54.41,"sma_20":61594.95,"sma_60":52449.55,"sma_120":46414.35},{"date":"2025-07-22","open":62392,"high":62459,"low":60724,"close":60858,"volume":32274,"rsi_14":53.43,"sma_20":61698.4,"sma_60":52802.12,"sma_120":46561.72},{"date":"2025-07-23","open":61258,"high":61391,"low":59390,"close":60724,"volume":30714,"rsi_14":53.24,"sma_20":61788.5,"sma_60":53134.65,"sma_120":46711.3},{"date":"2025-07-24","open":60457,"high":60924,"low":58722,"close":58856,"volume":72765,"rsi_14":54.41,"sma_20":61871.95,"sma_60":53426.05,"sma_120":46848.1},{"date":"2025-07-25","open":59189,"high":59857,"low":58389,"close":59056,"volume":23644,"rsi_14":53.56,"sma_20":61972.05,"sma_60":53717.43,"sma_120":46986.01},{"date":"2025-07-28","open":58989,"high":58989,"low":56654,"close":57388,"volume":51658,"rsi_14":40.87,"sma_20":61932.05,"sma_60":53987.7,"sma_120":47110.02},{"date":"2025-07-29","open":57254,"high":57254,"low":56453,"close":56720,"volume":32923,"rsi_14":24.28,"sma_20":61741.85,"sma_60":54240.15,"sma_120":47235.69},{"date":"2025-07-30","open":57054,"high":57054,"low":56253,"close":56320,"volume":21913,"rsi_14":10.32,"sma_20":61578.35,"sma_60":54494.83,"sma_120":47355.81},{"date":"2025-07-31","open":56854,"high":56854,"low":55586,"close":56053,"volume":30516,"rsi_14":5.05,"sma_20":61404.85,"sma_60":54743.97,"sma_120":47474.81},{"date":"2025-08-01","open":56120,"high":56120,"low":53184,"close":53317,"volume":45850,"rsi_14":1.86,"sma_20":61208.0,"sma_60":54947.5,"sma_120":47569.34},{"date":"2025-08-04","open":53184,"high":55186,"low":53117,"close":54585,"volume":27237,"rsi_14":9.48,"sma_20":61047.85,"sma_60":55178.83,"sma_120":47672.78},{"date":"2025-08-05","open":55052,"high":56120,"low":55052,"close":55920,"volume":20091,"rsi_14":18.34,"sma_20":60821.0,"sma_60":55420.18,"sma_120":47787.89},{"date":"2025-08-06","open":55653,"high":57521,"low":55653,"close":57521,"volume":20041,"rsi_14":27.38,"sma_20":60500.7,"sma_60":55673.75,"sma_120":47915.23},{"date":"2025-08-07","open":57921,"high":57921,"low":56654,"close":56987,"volume":13756,"rsi_14":29.33,"sma_20":60046.9,"sma_60":55917.32,"sma_120":48039.24},{"date":"2025-08-08","open":56854,"high":57855,"low":56387,"close":56854,"volume":15436,"rsi_14":31.28,"sma_20":59553.1,"sma_60":56155.33,"sma_120":48161.03},{"date":"2025-08-11","open":56387,"high":56720,"low":55586,"close":56053,"volume":13761,"rsi_14":32.35,"sma_20":59002.55,"sma_60":56365.53,"sma_120":48272.8},{"date":"2025-08-12","open":57054,"high":58055,"low":55986,"close":56320,"volume":39313,"rsi_14":33.98,"sma_20":58462.05,"sma_60":56597.98,"sma_120":48386.24},{"date":"2025-08-13","open":56787,"high":56787,"low":54718,"close":55719,"volume":26792,"rsi_14":37.43,"sma_20":57968.25,"sma_60":56822.63,"sma_120":48498.57},{"date":"2025-08-14","open":55586,"high":55920,"low":54985,"close":55052,"volume":22006,"rsi_14":34.54,"sma_20":57481.1,"sma_60":57021.72,"sma_120":48608.12},{"date":"2025-08-18","open":55119,"high":55186,"low":54385,"close":54585,"volume":16662,"rsi_14":38.07,"sma_20":57050.7,"sma_60":57218.57,"sma_120":48709.32},{"date":"2025-08-19","open":54652,"high":54985,"low":53651,"close":54118,"volume":22713,"rsi_14":38.73,"sma_20":56650.3,"sma_60":57419.87,"sma_120":48809.97},{"date":"2025-08-20","open":54051,"high":54585,"low":52917,"close":54118,"volume":25754,"rsi_14":40.12,"sma_20":56313.3,"sma_60":57615.62,"sma_120":48911.18},{"date":"2025-08-21","open":54518,"high":55452,"low":54185,"close":54652,"volume":23353,"rsi_14":43.86,"sma_20":56009.7,"sma_60":57825.82,"sma_120":49019.07},{"date":"2025-08-22","open":54919,"high":55052,"low":54385,"close":54518,"volume":9467,"rsi_14":56.82,"sma_20":55792.8,"sma_60":58024.9,"sma_120":49125.28},{"date":"2025-08-25","open":55186,"high":55920,"low":54852,"close":55386,"volume":15610,"rsi_14":54.76,"sma_20":55609.3,"sma_60":58181.72,"sma_120":49240.94},{"date":"2025-08-26","open":55386,"high":56520,"low":54852,"close":55386,"volume":18777,"rsi_14":46.23,"sma_20":55509.2,"sma_60":58268.47,"sma_120":49371.07},{"date":"2025-08-27","open":55586,"high":56720,"low":55586,"close":56120,"volume":15321,"rsi_14":38.71,"sma_20":55479.2,"sma_60":58386.37,"sma_120":49502.86},{"date":"2025-08-28","open":56720,"high":58589,"low":55986,"close":58122,"volume":26945,"rsi_14":57.39,"sma_20":55569.3,"sma_60":58478.68,"sma_120":49650.22},{"date":"2025-08-29","open":58122,"high":58122,"low":57121,"close":57388,"volume":20229,"rsi_14":53.23,"sma_20":55636.05,"sma_60":58467.57,"sma_120":49794.81},{"date":"2025-09-01","open":57721,"high":57921,"low":57121,"close":57187,"volume":12105,"rsi_14":57.39,"sma_20":55829.55,"sma_60":58447.53,"sma_120":49939.94},{"date":"2025-09-02","open":57521,"high":57588,"low":56453,"close":56921,"volume":10767,"rsi_14":53.92,"sma_20":55946.35,"sma_60":58421.97,"sma_120":50080.08},{"date":"2025-09-03","open":56720,"high":57187,"low":56654,"close":57187,"volume":5504,"rsi_14":60.0,"sma_20":56009.7,"sma_60":58413.07,"sma_120":50221.88},{"date":"2025-09-04","open":56921,"high":57521,"low":56854,"close":57187,"volume":11120,"rsi_14":66.0,"sma_20":55993.0,"sma_60":58404.17,"sma_120":50364.24},{"date":"2025-09-05","open":57187,"high":57454,"low":56520,"close":56987,"volume":14949,"rsi_14":68.75,"sma_20":55993.0,"sma_60":58411.95,"sma_120":50506.04},{"date":"2025-09-08","open":57121,"high":57321,"low":56587,"close":57187,"volume":16703,"rsi_14":75.0,"sma_20":56009.65,"sma_60":58407.5,"sma_120":50647.28},{"date":"2025-09-09","open":57388,"high":58188,"low":57054,"close":58122,"volume":17214,"rsi_14":78.3,"sma_20":56113.1,"sma_60":58366.35,"sma_120":50797.43},{"date":"2025-09-10","open":58389,"high":58856,"low":57588,"close":58255,"volume":19048,"rsi_14":77.0,"sma_20":56209.85,"sma_60":58348.55,"sma_120":50948.69},{"date":"2025-09-11","open":58055,"high":58455,"low":57788,"close":58322,"volume":19000,"rsi_14":78.79,"sma_20":56340.0,"sma_60":58353.0,"sma_120":51099.95},{"date":"2025-09-12","open":58656,"high":58989,"low":58122,"close":58188,"volume":24368,"rsi_14":73.86,"sma_20":56496.8,"sma_60":58351.88,"sma_120":51247.31},{"date":"2025-09-15","open":58589,"high":60991,"low":58389,"close":60991,"volume":74063,"rsi_14":82.31,"sma_20":56817.1,"sma_60":58398.6,"sma_120":51406.35},{"date":"2025-09-16","open":61658,"high":61725,"low":59990,"close":61125,"volume":42847,"rsi_14":80.99,"sma_20":57167.45,"sma_60":58470.9,"sma_120":51572.62},{"date":"2025-09-17","open":61258,"high":61325,"low":60324,"close":60591,"volume":16644,"rsi_14":68.68,"sma_20":57491.1,"sma_60":58500.93,"sma_120":51742.23},{"date":"2025-09-18","open":60591,"high":61058,"low":60057,"close":60858,"volume":20549,"rsi_14":78.26,"sma_20":57801.4,"sma_60":58533.2,"sma_120":51914.07},{"date":"2025-09-19","open":61325,"high":61992,"low":60257,"close":61725,"volume":34810,"rsi_14":83.34,"sma_20":58161.75,"sma_60":58608.83,"sma_120":52093.68},{"date":"2025-09-22","open":62192,"high":63393,"low":61391,"close":62726,"volume":27536,"rsi_14":88.49,"sma_20":58528.75,"sma_60":58703.37,"sma_120":52285.53},{"date":"2025-09-23","open":62860,"high":63393,"low":62126,"close":62392,"volume":19653,"rsi_14":84.2,"sma_20":58879.05,"sma_60":58773.43,"sma_120":52482.94},{"date":"2025-09-24","open":62392,"high":62392,"low":60591,"close":61058,"volume":25881,"rsi_14":71.64,"sma_20":59125.95,"sma_60":58782.33,"sma_120":52669.23},{"date":"2025-09-25","open":60924,"high":60991,"low":60057,"close":60724,"volume":17380,"rsi_14":70.58,"sma_20":59256.05,"sma_60":58801.23,"sma_120":52858.3},{"date":"2025-09-26","open":60791,"high":60791,"low":59390,"close":59656,"volume":18995,"rsi_14":62.41,"sma_20":59369.45,"sma_60":58803.45,"sma_120":53041.81},{"date":"2025-09-29","open":59323,"high":61391,"low":59323,"close":60858,"volume":13942,"rsi_14":63.4,"sma_20":59553.0,"sma_60":58863.52,"sma_120":53235.88},{"date":"2025-09-30","open":60924,"high":62326,"low":60524,"close":62059,"volume":14309,"rsi_14":66.86,"sma_20":59809.9,"sma_60":58934.7,"sma_120":53452.76},{"date":"2025-10-01","open":62059,"high":62793,"low":61391,"close":62059,"volume":22655,"rsi_14":66.66,"sma_20":60053.5,"sma_60":58961.4,"sma_120":53664.07},{"date":"2025-10-02","open":61592,"high":63327,"low":61592,"close":62793,"volume":34266,"rsi_14":69.49,"sma_20":60333.8,"sma_60":58942.5,"sma_120":53888.73},{"date":"2025-10-10","open":63260,"high":64328,"low":62392,"close":64127,"volume":24473,"rsi_14":65.16,"sma_20":60690.8,"sma_60":58910.23,"sma_120":54111.17},{"date":"2025-10-13","open":63260,"high":66330,"low":63060,"close":65996,"volume":30809,"rsi_14":70.16,"sma_20":61131.25,"sma_60":58898.0,"sma_120":54349.72},{"date":"2025-10-14","open":66797,"high":68598,"low":66063,"close":68398,"volume":53323,"rsi_14":77.99,"sma_20":61645.05,"sma_60":58920.23,"sma_120":54604.41},{"date":"2025-10-15","open":68665,"high":69666,"low":66930,"close":68398,"volume":28357,"rsi_14":77.56,"sma_20":62152.2,"sma_60":58941.37,"sma_120":54854.65},{"date":"2025-10-16","open":68265,"high":68465,"low":66863,"close":68065,"volume":24564,"rsi_14":74.11,"sma_20":62639.35,"sma_60":58982.53,"sma_120":55099.89},{"date":"2025-10-17","open":67998,"high":69533,"low":67130,"close":67264,"volume":40040,"rsi_14":67.53,"sma_20":63093.15,"sma_60":59023.68,"sma_120":55339.01},{"date":"2025-10-20","open":66797,"high":68598,"low":66396,"close":68465,"volume":22809,"rsi_14":71.98,"sma_20":63466.85,"sma_60":59111.55,"sma_120":55587.58},{"date":"2025-10-21","open":68865,"high":68932,"low":67397,"close":67664,"volume":26574,"rsi_14":74.87,"sma_20":63793.8,"sma_60":59203.85,"sma_120":55826.7},{"date":"2025-10-22","open":67998,"high":67998,"low":65862,"close":67464,"volume":47212,"rsi_14":75.64,"sma_20":64137.45,"sma_60":59313.95,"sma_120":56058.03},{"date":"2025-10-23","open":66930,"high":68932,"low":66930,"close":67931,"volume":33807,"rsi_14":82.98,"sma_20":64491.1,"sma_60":59434.07,"sma_120":56284.36},{"date":"2025-10-24","open":68865,"high":70267,"low":68131,"close":69933,"volume":47853,"rsi_14":84.0,"sma_20":64901.5,"sma_60":59618.68,"sma_120":56522.37},{"date":"2025-10-27","open":70066,"high":70200,"low":66530,"close":67197,"volume":91384,"rsi_14":67.26,"sma_20":65125.05,"sma_60":59754.37,"sma_120":56735.9},{"date":"2025-10-28","open":67197,"high":71401,"low":67064,"close":70600,"volume":107487,"rsi_14":73.36,"sma_20":65535.45,"sma_60":59974.57,"sma_120":56981.13},{"date":"2025-10-29","open":71401,"high":71468,"low":68465,"close":69800,"volume":86536,"rsi_14":69.09,"sma_20":65972.55,"sma_60":60192.57,"sma_120":57216.36},{"date":"2025-10-30","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":66.67,"sma_20":66426.35,"sma_60":60417.23,"sma_120":57456.03},{"date":"2025-10-31","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":62.56,"sma_20":66933.55,"sma_60":60646.35,"sma_120":57695.16},{"date":"2025-11-03","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":55.5,"sma_20":67380.65,"sma_60":60921.07,"sma_120":57934.28},{"date":"2025-11-04","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":55.5,"sma_20":67767.7,"sma_60":61174.65,"sma_120":58176.74},{"date":"2025-11-05","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":56.99,"sma_20":68154.75,"sma_60":61405.98,"sma_120":58413.08},{"date":"2025-11-06","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":60.92,"sma_20":68505.1,"sma_60":61610.63,"sma_120":58642.19},{"date":"2025-11-07","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":56.41,"sma_20":68788.75,"sma_60":61824.18,"sma_120":58870.75},{"date":"2025-11-10","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":61.12,"sma_20":68978.95,"sma_60":62039.95,"sma_120":59097.64},{"date":"2025-11-11","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":62.41,"sma_20":69049.05,"sma_60":62269.07,"sma_120":59317.3},{"date":"2025-11-12","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":60.45,"sma_20":69119.15,"sma_60":62493.73,"sma_120":59545.86},{"date":"2025-11-13","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":49.04,"sma_20":69205.9,"sma_60":62728.42,"sma_120":59775.53},{"date":"2025-11-14","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":80.97,"sma_20":69332.7,"sma_60":62974.22,"sma_120":59997.97},{"date":"2025-11-17","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":0.0,"sma_20":69399.45,"sma_60":63227.8,"sma_120":60223.18},{"date":"2025-11-18","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":100.0,"sma_20":69506.25,"sma_60":63489.17,"sma_120":60454.52},{"date":"2025-11-19","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":100.0,"sma_20":69623.05,"sma_60":63750.53,"sma_120":60683.07},{"date":"2025-11-20","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":100.0,"sma_20":69716.5,"sma_60":64003.0,"sma_120":60914.41},{"date":"2025-11-21","open":69800,"high":69800,"low":69800,"close":69800,"volume":0,"rsi_14":100.0,"sma_20":69709.85,"sma_60":64257.7,"sma_120":61141.3},{"date":"2025-11-24","open":65922,"high":65922,"low":52794,"close":59311,"volume":799826,"rsi_14":0.0,"sma_20":69490.0,"sma_60":64381.27,"sma_120":61281.49},{"date":"2025-11-25","open":59311,"high":59594,"low":54683,"close":55911,"volume":124039,"rsi_14":0.0,"sma_20":68920.0,"sma_60":64444.83,"sma_120":61356.65},{"date":"2025-11-26","open":56194,"high":58178,"low":55250,"close":57517,"volume":108762,"rsi_14":13.82,"sma_20":68475.0,"sma_60":64524.5,"sma_120":61455.43},{"date":"2025-11-27","open":57894,"high":58272,"low":56383,"close":57611,"volume":72108,"rsi_14":14.52,"sma_20":68035.0,"sma_60":64572.47,"sma_120":61525.57},{"date":"2025-11-28","open":57989,"high":59028,"low":56383,"close":57517,"volume":81228,"rsi_14":14.4,"sma_20":67590.0,"sma_60":64631.0,"sma_120":61549.28},{"date":"2025-12-01","open":57517,"high":58083,"low":56289,"close":56856,"volume":71656,"rsi_14":13.64,"sma_20":67110.0,"sma_60":64681.22,"sma_120":61564.38},{"date":"2025-12-02","open":56856,"high":59500,"low":56761,"close":59122,"volume":54454,"rsi_14":26.92,"sma_20":66750.0,"sma_60":64775.87,"sma_120":61598.92},{"date":"2025-12-03","open":59122,"high":59878,"low":57611,"close":59783,"volume":26603,"rsi_14":30.06,"sma_20":66425.0,"sma_60":64877.75,"sma_120":61645.41},{"date":"2025-12-04","open":59972,"high":59972,"low":58650,"close":59311,"volume":28217,"rsi_14":29.17,"sma_20":66075.0,"sma_60":64971.3,"sma_120":61687.73},{"date":"2025-12-05","open":59311,"high":59311,"low":57706,"close":58272,"volume":38277,"rsi_14":27.37,"sma_20":65670.0,"sma_60":65049.85,"sma_120":61730.9},{"date":"2025-12-08","open":58178,"high":58556,"low":57139,"close":57422,"volume":34139,"rsi_14":26.06,"sma_20":65220.0,"sma_60":65110.07,"sma_120":61758.78},{"date":"2025-12-09","open":57989,"high":57989,"low":57139,"close":57328,"volume":25473,"rsi_14":25.93,"sma_20":64765.0,"sma_60":65153.03,"sma_120":61759.69},{"date":"2025-12-10","open":57706,"high":57706,"low":57139,"close":57233,"volume":10744,"rsi_14":25.79,"sma_20":64305.0,"sma_60":65192.12,"sma_120":61770.33},{"date":"2025-12-11","open":57894,"high":59028,"low":57517,"close":57706,"volume":35802,"rsi_14":27.69,"sma_20":63870.0,"sma_60":65238.42,"sma_120":61795.71},{"date":"2025-12-12","open":58650,"high":59122,"low":57706,"close":58083,"volume":36258,"rsi_14":44.96,"sma_20":63455.0,"sma_60":65293.62,"sma_120":61822.75},{"date":"2025-12-15","open":57800,"high":58744,"low":57517,"close":58461,"volume":21096,"rsi_14":63.92,"sma_20":63060.0,"sma_60":65308.77,"sma_120":61853.68},{"date":"2025-12-16","open":58650,"high":59028,"low":57989,"close":58272,"volume":23153,"rsi_14":54.88,"sma_20":62655.0,"sma_60":65318.35,"sma_120":61894.62},{"date":"2025-12-17","open":58461,"high":59122,"low":57989,"close":58367,"volume":26661,"rsi_14":54.88,"sma_20":62255.0,"sma_60":65338.5,"sma_120":61919.72},{"date":"2025-12-18","open":58272,"high":58933,"low":57611,"close":58083,"volume":22993,"rsi_14":53.57,"sma_20":61840.0,"sma_60":65349.2,"sma_120":61941.2},{"date":"2025-12-19","open":58367,"high":58367,"low":57611,"close":58178,"volume":22375,"rsi_14":58.97,"sma_20":61430.0,"sma_60":65347.12,"sma_120":61977.97},{"date":"2025-12-22","open":58556,"high":59028,"low":58178,"close":58744,"volume":18762,"rsi_14":46.67,"sma_20":61400.0,"sma_60":65338.35,"sma_120":62020.86},{"date":"2025-12-23","open":58461,"high":58839,"low":58272,"close":58650,"volume":26165,"rsi_14":38.89,"sma_20":61545.0,"sma_60":65333.48,"sma_120":62053.46},{"date":"2025-12-24","open":58744,"high":59028,"low":58272,"close":58556,"volume":17499,"rsi_14":42.0,"sma_20":61600.0,"sma_60":65349.18,"sma_120":62065.76},{"date":"2025-12-26","open":58933,"high":59500,"low":58650,"close":59500,"volume":66077,"rsi_14":63.27,"sma_20":61700.0,"sma_60":65387.12,"sma_120":62094.18},{"date":"2025-12-29","open":60900,"high":61000,"low":59000,"close":59100,"volume":59011,"rsi_14":39.24,"sma_20":61610.0,"sma_60":65377.85,"sma_120":62090.65},{"date":"2025-12-30","open":59600,"high":59700,"low":57500,"close":57600,"volume":41690,"rsi_14":33.33,"sma_20":61480.0,"sma_60":65323.55,"sma_120":62093.53},{"date":"2026-01-02","open":58000,"high":58000,"low":56500,"close":57000,"volume":27819,"rsi_14":31.63,"sma_20":61200.0,"sma_60":65239.23,"sma_120":62086.97},{"date":"2026-01-05","open":57200,"high":57500,"low":56700,"close":57400,"volume":21207,"rsi_14":30.93,"sma_20":60905.0,"sma_60":65161.58,"sma_120":62061.49},{"date":"2026-01-06","open":57300,"high":58000,"low":57000,"close":57900,"volume":18604,"rsi_14":31.63,"sma_20":60660.0,"sma_60":65080.03,"sma_120":62011.27},{"date":"2026-01-07","open":58000,"high":58000,"low":56600,"close":56900,"volume":23232,"rsi_14":25.96,"sma_20":60420.0,"sma_60":64959.58,"sma_120":61934.91},{"date":"2026-01-08","open":57000,"high":57300,"low":55900,"close":56200,"volume":23663,"rsi_14":24.77,"sma_20":60190.0,"sma_60":64796.32,"sma_120":61847.16},{"date":"2026-01-09","open":55700,"high":57100,"low":55700,"close":56200,"volume":10692,"rsi_14":24.07,"sma_20":59965.0,"sma_60":64593.02,"sma_120":61756.62},{"date":"2026-01-12","open":56800,"high":56900,"low":55700,"close":56800,"volume":14057,"rsi_14":28.83,"sma_20":59775.0,"sma_60":64399.72,"sma_120":61670.54},{"date":"2026-01-13","open":56800,"high":57000,"low":56000,"close":56700,"volume":12226,"rsi_14":27.93,"sma_20":59555.0,"sma_60":64210.3,"sma_120":61596.42},{"date":"2026-01-14","open":56600,"high":58800,"low":55900,"close":58200,"volume":39988,"rsi_14":33.33,"sma_20":59390.0,"sma_60":64059.23,"sma_120":61541.46},{"date":"2026-01-15","open":58000,"high":59400,"low":57600,"close":58300,"volume":27828,"rsi_14":34.17,"sma_20":59210.0,"sma_60":63889.82,"sma_120":61500.68},{"date":"2026-01-16","open":58600,"high":58900,"low":57400,"close":58700,"volume":40426,"rsi_14":36.59,"sma_20":59060.0,"sma_60":63740.42,"sma_120":61472.13},{"date":"2026-01-19","open":58700,"high":58800,"low":57700,"close":57700,"volume":12723,"rsi_14":28.46,"sma_20":58855.0,"sma_60":63577.68,"sma_120":61445.82},{"date":"2026-01-20","open":57700,"high":59700,"low":57500,"close":59400,"volume":28057,"rsi_14":51.49,"sma_20":58750.0,"sma_60":63435.5,"sma_120":61434.78},{"date":"2026-01-21","open":58600,"high":58800,"low":57500,"close":58100,"volume":23953,"rsi_14":52.53,"sma_20":58575.0,"sma_60":63238.28,"sma_120":61428.48},{"date":"2026-01-22","open":58400,"high":58900,"low":58000,"close":58600,"volume":16951,"rsi_14":58.16,"sma_20":58395.0,"sma_60":63095.0,"sma_120":61424.68},{"date":"2026-01-23","open":59100,"high":60700,"low":59000,"close":59900,"volume":32190,"rsi_14":61.68,"sma_20":58285.0,"sma_60":62916.67,"sma_120":61445.62},{"date":"2026-01-26","open":60900,"high":61400,"low":59800,"close":60300,"volume":20133,"rsi_14":61.32,"sma_20":58200.0,"sma_60":62758.33,"sma_120":61475.45},{"date":"2026-01-27","open":60000,"high":62400,"low":60000,"close":62100,"volume":32669,"rsi_14":72.81,"sma_20":58155.0,"sma_60":62630.0,"sma_120":61523.62},{"date":"2026-01-28","open":62100,"high":62300,"low":61000,"close":61000,"volume":23283,"rsi_14":70.34,"sma_20":58250.0,"sma_60":62483.33,"sma_120":61564.84},{"date":"2026-01-29","open":61000,"high":61300,"low":59700,"close":61000,"volume":29250,"rsi_14":70.34,"sma_20":58420.0,"sma_60":62336.67,"sma_120":61628.87},{"date":"2026-01-30","open":60400,"high":61800,"low":59800,"close":60800,"volume":29490,"rsi_14":67.54,"sma_20":58610.0,"sma_60":62186.67,"sma_120":61680.66},{"date":"2026-02-02","open":60800,"high":60800,"low":58800,"close":59600,"volume":23237,"rsi_14":61.6,"sma_20":58720.0,"sma_60":62016.67,"sma_120":61711.32},{"date":"2026-02-03","open":59900,"high":60400,"low":59500,"close":60400,"volume":16956,"rsi_14":59.32,"sma_20":58845.0,"sma_60":61860.0,"sma_120":61735.32},{"date":"2026-02-04","open":60300,"high":62300,"low":60000,"close":62200,"volume":34020,"rsi_14":64.44,"sma_20":59110.0,"sma_60":61733.33,"sma_120":61778.76},{"date":"2026-02-05","open":61200,"high":62300,"low":60600,"close":61200,"volume":20456,"rsi_14":58.87,"sma_20":59360.0,"sma_60":61590.0,"sma_120":61814.97},{"date":"2026-02-06","open":60600,"high":61200,"low":59200,"close":60500,"volume":25869,"rsi_14":60.14,"sma_20":59575.0,"sma_60":61435.0,"sma_120":61852.03},{"date":"2026-02-09","open":61000,"high":62100,"low":61000,"close":61900,"volume":21406,"rsi_14":59.26,"sma_20":59830.0,"sma_60":61303.33,"sma_120":61898.53},{"date":"2026-02-10","open":63500,"high":63900,"low":61800,"close":62200,"volume":38831,"rsi_14":66.4,"sma_20":60105.0,"sma_60":61176.67,"sma_120":61952.54},{"date":"2026-02-11","open":63100,"high":65900,"low":62700,"close":65500,"volume":58705,"rsi_14":72.55,"sma_20":60470.0,"sma_60":61105.0,"sma_120":62039.61},{"date":"2026-02-12","open":67900,"high":68900,"low":66900,"close":68900,"volume":53329,"rsi_14":75.86,"sma_20":61000.0,"sma_60":61090.0,"sma_120":62158.9},{"date":"2026-02-13","open":68900,"high":71200,"low":68000,"close":71000,"volume":55432,"rsi_14":78.01,"sma_20":61615.0,"sma_60":61110.0,"sma_120":62299.58},{"date":"2026-02-19","open":72200,"high":72400,"low":70400,"close":71500,"volume":27389,"rsi_14":76.4,"sma_20":62305.0,"sma_60":61138.33,"sma_120":62444.43},{"date":"2026-02-20","open":70300,"high":72600,"low":69800,"close":71600,"volume":25743,"rsi_14":81.55,"sma_20":62915.0,"sma_60":61168.33,"sma_120":62585.67},{"date":"2026-02-23","open":73500,"high":73900,"low":72000,"close":73000,"volume":25136,"rsi_14":82.97,"sma_20":63660.0,"sma_60":61221.67,"sma_120":62739.68},{"date":"2026-02-24","open":73000,"high":73100,"low":70900,"close":71900,"volume":24800,"rsi_14":79.06,"sma_20":64325.0,"sma_60":61373.33,"sma_120":62877.3},{"date":"2026-02-25","open":72400,"high":73100,"low":71200,"close":72600,"volume":22440,"rsi_14":84.95,"sma_20":64960.0,"sma_60":61596.67,"sma_120":63020.75},{"date":"2026-02-26","open":73100,"high":73700,"low":71900,"close":73500,"volume":36194,"rsi_14":85.03,"sma_20":65620.0,"sma_60":61806.67,"sma_120":63165.58},{"date":"2026-02-27","open":73000,"high":75300,"low":72400,"close":74500,"volume":50339,"rsi_14":84.36,"sma_20":66240.0,"sma_60":62031.67,"sma_120":63302.07},{"date":"2026-03-03","open":73000,"high":75500,"low":73000,"close":74100,"volume":51799,"rsi_14":87.28,"sma_20":66895.0,"sma_60":62251.67,"sma_120":63441.33},{"date":"2026-03-04","open":71400,"high":72700,"low":63500,"close":68100,"volume":78542,"rsi_14":66.81,"sma_20":67250.0,"sma_60":62383.33,"sma_120":63532.28},{"date":"2026-03-05","open":71000,"high":72200,"low":70200,"close":71800,"volume":26429,"rsi_14":69.88,"sma_20":67800.0,"sma_60":62536.67,"sma_120":63656.27},{"date":"2026-03-06","open":70900,"high":71900,"low":70100,"close":70500,"volume":16014,"rsi_14":66.02,"sma_20":68345.0,"sma_60":62656.67,"sma_120":63767.21},{"date":"2026-03-09","open":66100,"high":68600,"low":66000,"close":68200,"volume":25554,"rsi_14":55.42,"sma_20":68735.0,"sma_60":62746.67,"sma_120":63858.98},{"date":"2026-03-10","open":70100,"high":71000,"low":69700,"close":70000,"volume":16398,"rsi_14":52.36,"sma_20":69125.0,"sma_60":62885.0,"sma_120":63967.43},{"date":"2026-03-11","open":70500,"high":73300,"low":70500,"close":71500,"volume":19555,"rsi_14":51.1,"sma_20":69640.0,"sma_60":63063.33,"sma_120":64086.7},{"date":"2026-03-12","open":71500,"high":72300,"low":70800,"close":72300,"volume":12655,"rsi_14":51.74,"sma_20":70230.0,"sma_60":63256.67,"sma_120":64204.85},{"date":"2026-03-13","open":71700,"high":72100,"low":70600,"close":70900,"volume":13914,"rsi_14":48.56,"sma_20":70680.0,"sma_60":63428.33,"sma_120":64310.22},{"date":"2026-03-16","open":70200,"high":71300,"low":69600,"close":69800,"volume":10675,"rsi_14":43.33,"sma_20":71060.0,"sma_60":63573.33,"sma_120":64405.88},{"date":"2026-03-17","open":70200,"high":70900,"low":70000,"close":70100,"volume":12116,"rsi_14":46.12,"sma_20":71290.0,"sma_60":63716.67,"sma_120":64505.14},{"date":"2026-03-18","open":70600,"high":71800,"low":70300,"close":71500,"volume":10962,"rsi_14":47.7,"sma_20":71420.0,"sma_60":63876.67,"sma_120":64592.72},{"date":"2026-03-19","open":71000,"high":71200,"low":69300,"close":69500,"volume":17787,"rsi_14":42.0,"sma_20":71345.0,"sma_60":64006.67,"sma_120":64662.51},{"date":"2026-03-20","open":70100,"high":72700,"low":70100,"close":72700,"volume":25116,"rsi_14":46.69,"sma_20":71405.0,"sma_60":64188.33,"sma_120":64763.42},{"date":"2026-03-23","open":71600,"high":71700,"low":69800,"close":69900,"volume":15489,"rsi_14":42.91,"sma_20":71320.0,"sma_60":64328.33,"sma_120":64838.77},{"date":"2026-03-24","open":71000,"high":71200,"low":68700,"close":69800,"volume":26705,"rsi_14":53.59,"sma_20":71160.0,"sma_60":64465.0,"sma_120":64906.06},{"date":"2026-03-25","open":70500,"high":71200,"low":70000,"close":70600,"volume":14012,"rsi_14":47.12,"sma_20":71095.0,"sma_60":64605.0,"sma_120":64971.68},{"date":"2026-03-26","open":70600,"high":71000,"low":69900,"close":70000,"volume":10897,"rsi_14":48.76,"sma_20":70965.0,"sma_60":64736.67,"sma_120":65035.07},{"date":"2026-03-27","open":69400,"high":70500,"low":68500,"close":70500,"volume":12346,"rsi_14":56.28,"sma_20":70815.0,"sma_60":64878.33,"sma_120":65113.76},{"date":"2026-03-30","open":68500,"high":69500,"low":67200,"close":67400,"volume":13913,"rsi_14":43.37,"sma_20":70460.0,"sma_60":64951.67,"sma_120":65169.39},{"date":"2026-03-31","open":67600,"high":67700,"low":66000,"close":66000,"volume":12528,"rsi_14":35.9,"sma_20":70055.0,"sma_60":65066.67,"sma_120":65222.26},{"date":"2026-04-01","open":66700,"high":68300,"low":66700,"close":67800,"volume":9201,"rsi_14":39.02,"sma_20":70040.0,"sma_60":65236.67,"sma_120":65280.11},{"date":"2026-04-02","open":68700,"high":69100,"low":65000,"close":65200,"volume":16633,"rsi_14":36.87,"sma_20":69710.0,"sma_60":65373.33,"sma_120":65306.28},{"date":"2026-04-03","open":66400,"high":67600,"low":66100,"close":66100,"volume":7972,"rsi_14":41.4,"sma_20":69490.0,"sma_60":65518.33,"sma_120":65339.96},{"date":"2026-04-06","open":66100,"high":66900,"low":63500,"close":64400,"volume":15452,"rsi_14":37.55,"sma_20":69300.0,"sma_60":65626.67,"sma_120":65353.35},{"date":"2026-04-07","open":64700,"high":66400,"low":64700,"close":64900,"volume":8382,"rsi_14":35.0,"sma_20":69045.0,"sma_60":65760.0,"sma_120":65359.79},{"date":"2026-04-08","open":66200,"high":67200,"low":66100,"close":67000,"volume":8026,"rsi_14":44.34,"sma_20":68820.0,"sma_60":65940.0,"sma_120":65368.16},{"date":"2026-04-09","open":67500,"high":67700,"low":66400,"close":66600,"volume":6670,"rsi_14":34.2,"sma_20":68535.0,"sma_60":66113.33,"sma_120":65353.18},{"date":"2026-04-10","open":67200,"high":68200,"low":67000,"close":68200,"volume":7572,"rsi_14":45.3,"sma_20":68400.0,"sma_60":66303.33,"sma_120":65351.53},{"date":"2026-04-13","open":67700,"high":68200,"low":66600,"close":66600,"volume":5822,"rsi_14":41.84,"sma_20":68240.0,"sma_60":66468.33,"sma_120":65339.32},{"date":"2026-04-14","open":67700,"high":68000,"low":67000,"close":67300,"volume":7337,"rsi_14":41.54,"sma_20":68100.0,"sma_60":66620.0,"sma_120":65339.62},{"date":"2026-04-15","open":68200,"high":70000,"low":68100,"close":69300,"volume":11443,"rsi_14":48.33,"sma_20":67990.0,"sma_60":66803.33,"sma_120":65346.57},{"date":"2026-04-16","open":70400,"high":70800,"low":69100,"close":69200,"volume":6052,"rsi_14":46.83,"sma_20":67975.0,"sma_60":66978.33,"sma_120":65359.38},{"date":"2026-04-17","open":69800,"high":69800,"low":68800,"close":68900,"volume":5551,"rsi_14":54.24,"sma_20":67785.0,"sma_60":67165.0,"sma_120":65371.34},{"date":"2026-04-20","open":69500,"high":69800,"low":68600,"close":68800,"volume":6979,"rsi_14":58.54,"sma_20":67730.0,"sma_60":67321.67,"sma_120":65378.58},{"date":"2026-04-21","open":68600,"high":69600,"low":68100,"close":68100,"volume":10423,"rsi_14":50.98,"sma_20":67645.0,"sma_60":67488.33,"sma_120":65363.31},{"date":"2026-04-22","open":68200,"high":69300,"low":67700,"close":69000,"volume":8639,"rsi_14":63.97,"sma_20":67565.0,"sma_60":67661.67,"sma_120":65378.33},{"date":"2026-04-23","open":69000,"high":69400,"low":67700,"close":69300,"volume":23262,"rsi_14":62.31,"sma_20":67530.0,"sma_60":67818.33,"sma_120":65367.5},{"date":"2026-04-24","open":69400,"high":69900,"low":68700,"close":69900,"volume":7778,"rsi_14":73.11,"sma_20":67500.0,"sma_60":67978.33,"sma_120":65368.33},{"date":"2026-04-27","open":69900,"high":70500,"low":68300,"close":68600,"volume":12663,"rsi_14":64.57,"sma_20":67560.0,"sma_60":68086.67,"sma_120":65358.33},{"date":"2026-04-28","open":69000,"high":69700,"low":68500,"close":69000,"volume":8194,"rsi_14":59.09,"sma_20":67710.0,"sma_60":68220.0,"sma_120":65351.67},{"date":"2026-04-29","open":69000,"high":70300,"low":68200,"close":70000,"volume":11997,"rsi_14":64.66,"sma_20":67820.0,"sma_60":68370.0,"sma_120":65353.33},{"date":"2026-04-30","open":70000,"high":70800,"low":69400,"close":69800,"volume":13507,"rsi_14":57.84,"sma_20":68050.0,"sma_60":68520.0,"sma_120":65353.33},{"date":"2026-05-04","open":70800,"high":70900,"low":68100,"close":68200,"volume":12054,"rsi_14":57.84,"sma_20":68155.0,"sma_60":68663.33,"sma_120":65340.0},{"date":"2026-05-06","open":68400,"high":68600,"low":65700,"close":66200,"volume":23725,"rsi_14":45.22,"sma_20":68245.0,"sma_60":68760.0,"sma_120":65310.0},{"date":"2026-05-07","open":66900,"high":66900,"low":65800,"close":65900,"volume":8779,"rsi_14":32.65,"sma_20":68295.0,"sma_60":68821.67,"sma_120":65277.5},{"date":"2026-05-08","open":65900,"high":66200,"low":65100,"close":65400,"volume":16222,"rsi_14":31.37,"sma_20":68215.0,"sma_60":68891.67,"sma_120":65240.83},{"date":"2026-05-11","open":65100,"high":65600,"low":63800,"close":63900,"volume":14234,"rsi_14":28.07,"sma_20":68080.0,"sma_60":68948.33,"sma_120":65191.67},{"date":"2026-05-12","open":63900,"high":65100,"low":61800,"close":62500,"volume":31320,"rsi_14":25.2,"sma_20":67795.0,"sma_60":68958.33,"sma_120":65130.83},{"date":"2026-05-13","open":63000,"high":63400,"low":60800,"close":60900,"volume":15213,"rsi_14":23.53,"sma_20":67510.0,"sma_60":68936.67,"sma_120":65056.67},{"date":"2026-05-14","open":61000,"high":63200,"low":60700,"close":62900,"volume":12084,"rsi_14":29.25,"sma_20":67290.0,"sma_60":68893.33,"sma_120":64999.17},{"date":"2026-05-15","open":63900,"high":63900,"low":60900,"close":61100,"volume":21478,"rsi_14":24.69,"sma_20":66880.0,"sma_60":68763.33,"sma_120":64926.67},{"date":"2026-05-18","open":62400,"high":62400,"low":60000,"close":60700,"volume":13946,"rsi_14":21.25,"sma_20":66455.0,"sma_60":68591.67,"sma_120":64850.83},{"date":"2026-05-19","open":60700,"high":61100,"low":59800,"close":60000,"volume":18435,"rsi_14":22.08,"sma_20":66010.0,"sma_60":68400.0,"sma_120":64769.17},{"date":"2026-05-20","open":60500,"high":61100,"low":58200,"close":58300,"volume":14693,"rsi_14":17.96,"sma_20":65485.0,"sma_60":68178.33,"sma_120":64673.33},{"date":"2026-05-21","open":58600,"high":59400,"low":58300,"close":58800,"volume":9951,"rsi_14":15.43,"sma_20":65020.0,"sma_60":67941.67,"sma_120":64581.67},{"date":"2026-05-22","open":58800,"high":60200,"low":58800,"close":59500,"volume":18377,"rsi_14":19.16,"sma_20":64545.0,"sma_60":67735.0,"sma_120":64554.17},{"date":"2026-05-26","open":60500,"high":60500,"low":58300,"close":58600,"volume":16662,"rsi_14":20.0,"sma_20":64010.0,"sma_60":67501.67,"sma_120":64549.17},{"date":"2026-05-27","open":58700,"high":59100,"low":57100,"close":57500,"volume":15739,"rsi_14":21.19,"sma_20":63390.0,"sma_60":67235.0,"sma_120":64520.83},{"date":"2026-05-28","open":57500,"high":57700,"low":56100,"close":56900,"volume":12297,"rsi_14":20.78,"sma_20":62805.0,"sma_60":66941.67,"sma_120":64486.67},{"date":"2026-05-29","open":56800,"high":57200,"low":55300,"close":56900,"volume":19278,"rsi_14":21.48,"sma_20":62200.0,"sma_60":66655.0,"sma_120":64453.33},{"date":"2026-06-01","open":56400,"high":56900,"low":55700,"close":56200,"volume":14485,"rsi_14":22.7,"sma_20":61510.0,"sma_60":66456.67,"sma_120":64420.0},{"date":"2026-06-02","open":56600,"high":56800,"low":55500,"close":55800,"volume":10112,"rsi_14":24.43,"sma_20":60810.0,"sma_60":66190.0,"sma_120":64363.33},{"date":"2026-06-04","open":57000,"high":57000,"low":55300,"close":55400,"volume":10819,"rsi_14":26.89,"sma_20":60170.0,"sma_60":65938.33,"sma_120":64297.5},{"date":"2026-06-05","open":54800,"high":54800,"low":53300,"close":54300,"volume":12586,"rsi_14":10.91,"sma_20":59575.0,"sma_60":65706.67,"sma_120":64226.67},{"date":"2026-06-08","open":52600,"high":53100,"low":52100,"close":52100,"volume":23653,"rsi_14":10.53,"sma_20":58885.0,"sma_60":65408.33,"sma_120":64146.67},{"date":"2026-06-09","open":53100,"high":55700,"low":52500,"close":54000,"volume":12537,"rsi_14":24.03,"sma_20":58315.0,"sma_60":65116.67,"sma_120":64090.0},{"date":"2026-06-10","open":55600,"high":55600,"low":54100,"close":54500,"volume":7858,"rsi_14":28.35,"sma_20":57845.0,"sma_60":64820.0,"sma_120":64038.33},{"date":"2026-06-11","open":53500,"high":55800,"low":53500,"close":55000,"volume":11413,"rsi_14":35.65,"sma_20":57470.0,"sma_60":64555.0,"sma_120":63991.67},{"date":"2026-06-12","open":55800,"high":57700,"low":55100,"close":56700,"volume":5254,"rsi_14":41.73,"sma_20":57260.0,"sma_60":64336.67,"sma_120":63955.0},{"date":"2026-06-15","open":58000,"high":58000,"low":56900,"close":57100,"volume":6371,"rsi_14":40.32,"sma_20":56970.0,"sma_60":64120.0,"sma_120":63918.33},{"date":"2026-06-16","open":57900,"high":58300,"low":57100,"close":57800,"volume":13411,"rsi_14":46.72,"sma_20":56805.0,"sma_60":63891.67,"sma_120":63884.17},{"date":"2026-06-17","open":58000,"high":58000,"low":56600,"close":57100,"volume":4393,"rsi_14":48.31,"sma_20":56625.0,"sma_60":63685.0,"sma_120":63845.83},{"date":"2026-06-18","open":57100,"high":57100,"low":54500,"close":54500,"volume":12446,"rsi_14":41.3,"sma_20":56350.0,"sma_60":63381.67,"sma_120":63785.0},{"date":"2026-06-19","open":55000,"high":55300,"low":53200,"close":54300,"volume":17385,"rsi_14":40.71,"sma_20":56150.0,"sma_60":63121.67,"sma_120":63725.0},{"date":"2026-06-22","open":54800,"high":55300,"low":54000,"close":54200,"volume":5067,"rsi_14":42.54,"sma_20":55920.0,"sma_60":62861.67,"sma_120":63663.33},{"date":"2026-06-23","open":53800,"high":55100,"low":53300,"close":53700,"volume":12054,"rsi_14":42.22,"sma_20":55630.0,"sma_60":62580.0,"sma_120":63592.5},{"date":"2026-06-24","open":53000,"high":53800,"low":52400,"close":52800,"volume":11043,"rsi_14":40.71,"sma_20":55340.0,"sma_60":62293.33,"sma_120":63515.0},{"date":"2026-06-25","open":52500,"high":54400,"low":52500,"close":52900,"volume":7142,"rsi_14":44.62,"sma_20":55110.0,"sma_60":62000.0,"sma_120":63439.17},{"date":"2026-06-26","open":52800,"high":52900,"low":51500,"close":51900,"volume":9356,"rsi_14":49.15,"sma_20":54860.0,"sma_60":61741.67,"sma_120":63346.67},{"date":"2026-06-29","open":51900,"high":54600,"low":51800,"close":54200,"volume":9146,"rsi_14":50.82,"sma_20":54725.0,"sma_60":61545.0,"sma_120":63305.83},{"date":"2026-06-30","open":55000,"high":55800,"low":54200,"close":54200,"volume":9352,"rsi_14":48.72,"sma_20":54625.0,"sma_60":61318.33,"sma_120":63277.5},{"date":"2026-07-01","open":55300,"high":56100,"low":54000,"close":56100,"volume":13115,"rsi_14":54.2,"sma_20":54640.0,"sma_60":61166.67,"sma_120":63270.0},{"date":"2026-07-02","open":55500,"high":58200,"low":55000,"close":56800,"volume":16752,"rsi_14":50.41,"sma_20":54710.0,"sma_60":61011.67,"sma_120":63265.0},{"date":"2026-07-03","open":56800,"high":58400,"low":56200,"close":57500,"volume":25560,"rsi_14":51.61,"sma_20":54870.0,"sma_60":60896.67,"sma_120":63261.67},{"date":"2026-07-06","open":57500,"high":58700,"low":56800,"close":57100,"volume":9372,"rsi_14":47.11,"sma_20":55120.0,"sma_60":60766.67,"sma_120":63263.33},{"date":"2026-07-07","open":57200,"high":58500,"low":56800,"close":57700,"volume":14487,"rsi_14":52.5,"sma_20":55305.0,"sma_60":60611.67,"sma_120":63275.83},{"date":"2026-07-08","open":57100,"high":58600,"low":56600,"close":57000,"volume":12474,"rsi_14":62.38,"sma_20":55430.0,"sma_60":60451.67,"sma_120":63282.5},{"date":"2026-07-09","open":55900,"high":57300,"low":54900,"close":55200,"volume":6683,"rsi_14":53.85,"sma_20":55440.0,"sma_60":60235.0,"sma_120":63269.17},{"date":"2026-07-10","open":56000,"high":57800,"low":55400,"close":57300,"volume":4863,"rsi_14":61.31,"sma_20":55470.0,"sma_60":60080.0,"sma_120":63274.17},{"date":"2026-07-13","open":57200,"high":57900,"low":56000,"close":56200,"volume":10928,"rsi_14":58.74,"sma_20":55425.0,"sma_60":59895.0,"sma_120":63257.5},{"date":"2026-07-14","open":54900,"high":56800,"low":54700,"close":55400,"volume":8040,"rsi_14":59.15,"sma_20":55305.0,"sma_60":59663.33,"sma_120":63233.33},{"date":"2026-07-15","open":57300,"high":57500,"low":55100,"close":55200,"volume":5376,"rsi_14":58.04,"sma_20":55210.0,"sma_60":59430.0,"sma_120":63204.17},{"date":"2026-07-16","open":55800,"high":57300,"low":55200,"close":56400,"volume":5504,"rsi_14":65.52,"sma_20":55305.0,"sma_60":59221.67,"sma_120":63193.33},{"date":"2026-07-20","open":56400,"high":57200,"low":55500,"close":55600,"volume":7926,"rsi_14":55.38,"sma_20":55370.0,"sma_60":59001.67,"sma_120":63161.67},{"date":"2026-07-21","open":55900,"high":56000,"low":54400,"close":54500,"volume":4275,"rsi_14":51.06,"sma_20":55385.0,"sma_60":58775.0,"sma_120":63131.67},{"date":"2026-07-22","open":55100,"high":57000,"low":54600,"close":54800,"volume":4970,"rsi_14":44.8,"sma_20":55440.0,"sma_60":58538.33,"sma_120":63100.0},{"date":"2026-07-23","open":56000,"high":57300,"low":54900,"close":57200,"volume":7430,"rsi_14":51.41,"sma_20":55660.0,"sma_60":58336.67,"sma_120":63077.5},{"date":"2026-07-24","open":57900,"high":59100,"low":56800,"close":57900,"volume":12753,"rsi_14":51.41,"sma_20":55910.0,"sma_60":58136.67,"sma_120":63057.5},{"date":"2026-07-27","open":58100,"high":59400,"low":58000,"close":58800,"volume":9038,"rsi_14":55.78,"sma_20":56255.0,"sma_60":57973.33,"sma_120":63030.0},{"date":"2026-07-28","open":58200,"high":58200,"low":56000,"close":56500,"volume":11341,"rsi_14":46.34,"sma_20":56370.0,"sma_60":57765.0,"sma_120":62992.5},{"date":"2026-07-29","open":57300,"high":58000,"low":54500,"close":55500,"volume":15869,"rsi_14":45.51,"sma_20":56435.0,"sma_60":57523.33,"sma_120":62946.67},{"date":"2026-07-30","open":54700,"high":57200,"low":54700,"close":56500,"volume":6435,"rsi_14":54.09,"sma_20":56455.0,"sma_60":57301.67,"sma_120":62910.83},{"date":"2026-07-31","open":56500,"high":58100,"low":55600,"close":57700,"volume":19890,"rsi_14":51.33,"sma_20":56500.0,"sma_60":57126.67,"sma_120":62895.0},{"date":"2026-08-03","open":57100,"high":58900,"low":56500,"close":57800,"volume":12044,"rsi_14":55.71,"sma_20":56515.0,"sma_60":56986.67,"sma_120":62873.33},{"date":"2026-08-04","open":58300,"high":58500,"low":57600,"close":58100,"volume":7906,"rsi_14":60.0,"sma_20":56565.0,"sma_60":56856.67,"sma_120":62839.17},{"date":"2026-08-05","open":58500,"high":58900,"low":57900,"close":58300,"volume":4657,"rsi_14":61.48,"sma_20":56595.0,"sma_60":56738.33,"sma_120":62815.0},{"date":"2026-08-06","open":58100,"high":59200,"low":58100,"close":58800,"volume":3793,"rsi_14":59.38,"sma_20":56685.0,"sma_60":56653.33,"sma_120":62800.83},{"date":"2026-08-07","open":59000,"high":59900,"low":58400,"close":59600,"volume":18033,"rsi_14":65.62,"sma_20":56905.0,"sma_60":56605.0,"sma_120":62781.67},{"date":"2026-08-10","open":59900,"high":60500,"low":59200,"close":60400,"volume":9553,"rsi_14":73.6,"sma_20":57060.0,"sma_60":56596.67,"sma_120":62766.67},{"date":"2026-08-11","open":60500,"high":60700,"low":60000,"close":60400,"volume":2216,"rsi_14":72.95,"sma_20":57270.0,"sma_60":56555.0,"sma_120":62724.17},{"date":"2026-08-12","open":60700,"high":60700,"low":59400,"close":59500,"volume":4413,"rsi_14":60.75,"sma_20":57475.0,"sma_60":56528.33,"sma_120":62645.83},{"date":"2026-08-13","open":60300,"high":60600,"low":59300,"close":59600,"volume":3433,"rsi_14":58.42,"sma_20":57695.0,"sma_60":56510.0,"sma_120":62550.83},{"date":"2026-08-14","open":59100,"high":60900,"low":59100,"close":60200,"volume":7001,"rsi_14":57.14,"sma_20":57885.0,"sma_60":56513.33,"sma_120":62456.67},{"date":"2026-08-18","open":61200,"high":61300,"low":60000,"close":60900,"volume":8293,"rsi_14":76.83,"sma_20":58150.0,"sma_60":56556.67,"sma_120":62367.5},{"date":"2026-08-19","open":60400,"high":60500,"low":58800,"close":59700,"volume":8649,"rsi_14":75.0,"sma_20":58410.0,"sma_60":56571.67,"sma_120":62256.67},{"date":"2026-08-20","open":61000,"high":61400,"low":59000,"close":60500,"volume":14794,"rsi_14":74.39,"sma_20":58695.0,"sma_60":56588.33,"sma_120":62161.67},{"date":"2026-08-21","open":60300,"high":60500,"low":58700,"close":59600,"volume":5684,"rsi_14":62.03,"sma_20":58815.0,"sma_60":56605.0,"sma_120":62053.33},{"date":"2026-08-24","open":59900,"high":59900,"low":58600,"close":59700,"volume":4235,"rsi_14":62.03,"sma_20":58905.0,"sma_60":56641.67,"sma_120":61938.33},{"date":"2026-08-25","open":58500,"high":60100,"low":58000,"close":59600,"volume":6645,"rsi_14":59.74,"sma_20":58945.0,"sma_60":56686.67,"sma_120":61814.17},{"date":"2026-08-26","open":59700,"high":60200,"low":59000,"close":59600,"volume":7871,"rsi_14":58.67,"sma_20":59100.0,"sma_60":56731.67,"sma_120":61693.33},{"date":"2026-08-27","open":59600,"high":59900,"low":59000,"close":59600,"volume":5355,"rsi_14":55.71,"sma_20":59305.0,"sma_60":56788.33,"sma_120":61622.5},{"date":"2026-08-28","open":59900,"high":60900,"low":59400,"close":60900,"volume":7159,"rsi_14":58.67,"sma_20":59525.0,"sma_60":56873.33,"sma_120":61531.67},{"date":"2026-08-31","open":60400,"high":61100,"low":59700,"close":60400,"volume":7291,"rsi_14":50.0,"sma_20":59660.0,"sma_60":56956.67,"sma_120":61447.5},{"date":"2026-09-01","open":60900,"high":62500,"low":60900,"close":61700,"volume":7692,"rsi_14":57.65,"sma_20":59855.0,"sma_60":57080.0,"sma_120":61393.33},{"date":"2026-09-02","open":61800,"high":61800,"low":60400,"close":60900,"volume":3901,"rsi_14":58.33,"sma_20":59995.0,"sma_60":57226.67,"sma_120":61317.5},{"date":"2026-09-03","open":60900,"high":61500,"low":60200,"close":61000,"volume":2523,"rsi_14":58.33,"sma_20":60130.0,"sma_60":57343.33,"sma_120":61230.0},{"date":"2026-09-04","open":61800,"high":61800,"low":60400,"close":60500,"volume":3264,"rsi_14":51.81,"sma_20":60215.0,"sma_60":57443.33,"sma_120":61131.67},{"date":"2026-09-07","open":60800,"high":61500,"low":60500,"close":60800,"volume":4679,"rsi_14":49.37,"sma_20":60275.0,"sma_60":57540.0,"sma_120":61047.5},{"date":"2026-09-08","open":61300,"high":61600,"low":60300,"close":60400,"volume":6424,"rsi_14":54.93,"sma_20":60275.0,"sma_60":57601.67,"sma_120":60969.17},{"date":"2026-09-09","open":60700,"high":60700,"low":60000,"close":60300,"volume":1763,"rsi_14":48.44,"sma_20":60270.0,"sma_60":57655.0,"sma_120":60887.5},{"date":"2026-09-10","open":60300,"high":60800,"low":59500,"close":60500,"volume":3991,"rsi_14":57.89,"sma_20":60320.0,"sma_60":57700.0,"sma_120":60795.83},{"date":"2026-09-11","open":60300,"high":60800,"low":60000,"close":60200,"volume":1625,"rsi_14":54.24,"sma_20":60350.0,"sma_60":57751.67,"sma_120":60718.33},{"date":"2026-09-14","open":60000,"high":61200,"low":59400,"close":60200,"volume":9137,"rsi_14":55.17,"sma_20":60350.0,"sma_60":57846.67,"sma_120":60614.17},{"date":"2026-09-15","open":60000,"high":60600,"low":59600,"close":59800,"volume":8250,"rsi_14":51.61,"sma_20":60295.0,"sma_60":57938.33,"sma_120":60530.0},{"date":"2026-09-16","open":59600,"high":60500,"low":59500,"close":60200,"volume":5420,"rsi_14":54.55,"sma_20":60320.0,"sma_60":58038.33,"sma_120":60450.0},{"date":"2026-09-17","open":60100,"high":60800,"low":60000,"close":60200,"volume":1898,"rsi_14":43.4,"sma_20":60305.0,"sma_60":58146.67,"sma_120":60363.33},{"date":"2026-09-18","open":60100,"high":60300,"low":57500,"close":58600,"volume":20152,"rsi_14":35.94,"sma_20":60255.0,"sma_60":58243.33,"sma_120":60268.33},{"date":"2026-09-21","open":58600,"high":58800,"low":57600,"close":58600,"volume":2396,"rsi_14":19.61,"sma_20":60200.0,"sma_60":58338.33,"sma_120":60169.17},{"date":"2026-09-22","open":58200,"high":58600,"low":57700,"close":58500,"volume":5804,"rsi_14":22.73,"sma_20":60145.0,"sma_60":58448.33,"sma_120":60095.0},{"date":"2026-09-23","open":58100,"high":58600,"low":57800,"close":58200,"volume":2097,"rsi_14":19.57,"sma_20":60075.0,"sma_60":58515.0,"sma_120":60030.0},{"date":"2026-09-28","open":58400,"high":58500,"low":57600,"close":58200,"volume":7514,"rsi_14":21.95,"sma_20":60005.0,"sma_60":58581.67,"sma_120":59950.0},{"date":"2026-09-29","open":58500,"high":58500,"low":57500,"close":57800,"volume":5261,"rsi_14":14.29,"sma_20":59850.0,"sma_60":58610.0,"sma_120":59888.33},{"date":"2026-09-30","open":58100,"high":58300,"low":57600,"close":58300,"volume":3894,"rsi_14":25.58,"sma_20":59745.0,"sma_60":58635.0,"sma_120":59823.33},{"date":"2026-10-01","open":58200,"high":58300,"low":57300,"close":57600,"volume":3003,"rsi_14":22.45,"sma_20":59540.0,"sma_60":58636.67,"sma_120":59766.67},{"date":"2026-10-02","open":57600,"high":57800,"low":56000,"close":57300,"volume":22082,"rsi_14":18.0,"sma_20":59360.0,"sma_60":58640.0,"sma_120":59703.33},{"date":"2026-10-06","open":57500,"high":57600,"low":56600,"close":57200,"volume":12908,"rsi_14":18.75,"sma_20":59170.0,"sma_60":58631.67,"sma_120":59621.67},{"date":"2026-10-07","open":56800,"high":57300,"low":56300,"close":56600,"volume":12561,"rsi_14":16.67,"sma_20":58975.0,"sma_60":58625.0,"sma_120":59538.33},{"date":"2026-10-08","open":57100,"high":57100,"low":56000,"close":56600,"volume":4890,"rsi_14":18.0,"sma_20":58765.0,"sma_60":58648.33,"sma_120":59441.67},{"date":"2026-10-12","open":56600,"high":56600,"low":55400,"close":56200,"volume":11289,"rsi_14":10.0,"sma_20":58555.0,"sma_60":58630.0,"sma_120":59355.0},{"date":"2026-10-13","open":56100,"high":56100,"low":54000,"close":55300,"volume":13459,"rsi_14":8.47,"sma_20":58305.0,"sma_60":58615.0,"sma_120":59255.0},{"date":"2026-10-14","open":55400,"high":55800,"low":54400,"close":55500,"volume":4979,"rsi_14":15.56,"sma_20":58055.0,"sma_60":58616.67,"sma_120":59140.0},{"date":"2026-10-15","open":54100,"high":54300,"low":53000,"close":53900,"volume":12736,"rsi_14":11.48,"sma_20":57740.0,"sma_60":58595.0,"sma_120":59012.5},{"date":"2026-10-16","open":54100,"high":54800,"low":53800,"close":54500,"volume":10617,"rsi_14":19.7,"sma_20":57455.0,"sma_60":58563.33,"sma_120":58892.5},{"date":"2026-10-19","open":54100,"high":54700,"low":53400,"close":54500,"volume":3813,"rsi_14":20.63,"sma_20":57190.0,"sma_60":58545.0,"sma_120":58773.33},{"date":"2026-10-20","open":54700,"high":54900,"low":53100,"close":53500,"volume":7672,"rsi_14":17.81,"sma_20":56855.0,"sma_60":58528.33,"sma_120":58651.67},{"date":"2026-10-21","open":53800,"high":53800,"low":52800,"close":53300,"volume":7200,"rsi_14":18.31,"sma_20":56510.0,"sma_60":58503.33,"sma_120":58520.83},{"date":"2026-10-22","open":53300,"high":56000,"low":52400,"close":52900,"volume":6728,"rsi_14":11.43,"sma_20":56225.0,"sma_60":58431.67,"sma_120":58384.17},{"date":"2026-10-23","open":52497,"high":52800,"low":51508,"close":52800,"volume":8605,"rsi_14":12.5,"sma_20":55935.0,"sma_60":58346.67,"sma_120":58241.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.42,"pbr":0.16,"ttm_eps":null,"close":45910.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.62,"pbr":0.18,"ttm_eps":null,"close":51982.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.79,"pbr":0.15,"ttm_eps":null,"close":43708.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.58,"pbr":0.13,"ttm_eps":null,"close":38703.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.21,"pbr":0.19,"ttm_eps":null,"close":58188.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.96,"pbr":0.2,"ttm_eps":null,"close":62059.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.22,"ttm_eps":null,"close":57600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.24,"ttm_eps":null,"close":66000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.2,"ttm_eps":null,"close":54200.0}],"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":"삼양홀딩스","phase":"above-fold","symbol_resolved":true}