{"status":"ok","report":{"price_analysis":{"current":106700.0,"change_1d":-1.6,"change_7d":-6.7,"change_30d":-14.8,"high_30d":129700.0,"low_30d":102600.0,"position_in_range":15.0,"support":105310.0,"resistance":126990.0},"summary":"기아(000270)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 41.74조. 현재가 106,900원, 전일 대비 -1.4%, 30일 -14.8%. PER 5.9배 / ROE 3.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.39만, 기관 순매수 30.32만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.9배입니다. ROE 3.6%입니다. 시가총액 41.74조. 매출 119.31조, 영업이익 8.14조.","grade":"C","comment":"PER 5.92배, ROE 3.6%","per":5.91,"pbr":0.64,"roe":3.6,"eps":18061.16,"revenue":119312710000000.0,"operating_income":8138444000000.0,"net_income":7051311000000.0,"market_cap":41657076062800,"profit_margin":5.91,"roa":2.18,"operating_margin":6.82,"gross_margin":18.29,"debt_ratio":0.6514242647725813,"total_assets":106829374000000.0,"total_equity":64689236000000.0,"total_debt":42140138000000.0,"dividend_yield":4.48,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.6로 중립 구간입니다. MACD(-3802.75)가 시그널선(-4412.98)을 상회합니다(골든크로스). 현재가가 SMA20(112105)과 SMA60(123527) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 103853~120357 (현재 위치 18%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":40.57971014492754,"macd":-3802.7510378299485,"macd_signal":-4412.977703046873,"sma_20":112105.0,"sma_60":123526.66666666667,"bb_upper":120356.66043896621,"bb_lower":103853.33956103379,"atr_14":4371.428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.39만, 기관 순매수 30.32만. 30일 누적: 외국인 -11.19만, 기관 -95.63만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":53868.0,"institutional_flow":303173.0,"data":[{"date":"2026-10-22","foreign_net":7562.0,"institution_net":42238.0,"retail_net":-49800.0},{"date":"2026-10-21","foreign_net":22868.0,"institution_net":-115114.0,"retail_net":92246.0},{"date":"2026-10-20","foreign_net":-41140.0,"institution_net":23126.0,"retail_net":18014.0},{"date":"2026-10-19","foreign_net":-58953.0,"institution_net":304750.0,"retail_net":-245797.0},{"date":"2026-10-16","foreign_net":123531.0,"institution_net":48173.0,"retail_net":-171704.0},{"date":"2026-10-15","foreign_net":-151603.0,"institution_net":243409.0,"retail_net":-91806.0},{"date":"2026-10-14","foreign_net":-23997.0,"institution_net":74104.0,"retail_net":-50107.0},{"date":"2026-10-13","foreign_net":-18906.0,"institution_net":84593.0,"retail_net":-65687.0},{"date":"2026-10-12","foreign_net":-21561.0,"institution_net":158065.0,"retail_net":-136504.0},{"date":"2026-10-08","foreign_net":194994.0,"institution_net":-263381.0,"retail_net":68387.0},{"date":"2026-10-07","foreign_net":23234.0,"institution_net":-276028.0,"retail_net":252794.0},{"date":"2026-10-06","foreign_net":18267.0,"institution_net":-148618.0,"retail_net":130351.0},{"date":"2026-10-02","foreign_net":47600.0,"institution_net":-121720.0,"retail_net":74120.0},{"date":"2026-10-01","foreign_net":-74457.0,"institution_net":-33487.0,"retail_net":107944.0},{"date":"2026-09-30","foreign_net":-113782.0,"institution_net":-69957.0,"retail_net":183739.0},{"date":"2026-09-29","foreign_net":74068.0,"institution_net":-129375.0,"retail_net":55307.0},{"date":"2026-09-28","foreign_net":66608.0,"institution_net":-9130.0,"retail_net":-57478.0},{"date":"2026-09-23","foreign_net":-153930.0,"institution_net":-124980.0,"retail_net":278910.0},{"date":"2026-09-22","foreign_net":-66016.0,"institution_net":-132044.0,"retail_net":198060.0},{"date":"2026-09-21","foreign_net":-52707.0,"institution_net":-76488.0,"retail_net":129195.0},{"date":"2026-09-18","foreign_net":-71288.0,"institution_net":95590.0,"retail_net":-24302.0},{"date":"2026-09-17","foreign_net":-4798.0,"institution_net":-45047.0,"retail_net":49845.0},{"date":"2026-09-16","foreign_net":-69199.0,"institution_net":2922.0,"retail_net":66277.0},{"date":"2026-09-15","foreign_net":14755.0,"institution_net":-110732.0,"retail_net":95977.0},{"date":"2026-09-14","foreign_net":-27171.0,"institution_net":-56165.0,"retail_net":83336.0},{"date":"2026-09-11","foreign_net":27500.0,"institution_net":-29301.0,"retail_net":1801.0},{"date":"2026-09-10","foreign_net":113446.0,"institution_net":-97628.0,"retail_net":-15818.0},{"date":"2026-09-09","foreign_net":129788.0,"institution_net":-69693.0,"retail_net":-60095.0},{"date":"2026-09-08","foreign_net":-73428.0,"institution_net":-93750.0,"retail_net":167178.0},{"date":"2026-09-07","foreign_net":46829.0,"institution_net":-30636.0,"retail_net":-16193.0}],"periods":{"d1":{"foreign_net":7562.0,"institution_net":42238.0,"retail_net":-49800.0},"d3":{"foreign_net":-10710.0,"institution_net":-49750.0,"retail_net":60460.0},"d7":{"foreign_net":-121732.0,"institution_net":620686.0,"retail_net":-498954.0},"d14":{"foreign_net":47439.0,"institution_net":20110.0,"retail_net":-67549.0},"d30":{"foreign_net":-111886.0,"institution_net":-956304.0,"retail_net":1068190.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.92x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +12.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.0,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":19.2,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.6,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.8,"unit":"%","percentile":24,"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":66,"summary":"유동비율 1.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":109.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.92x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.0%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.65,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.29,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 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"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.91,"current_pbr":0.64,"per_5y_high":8.11,"per_5y_low":3.6,"per_5y_avg":5.15,"per_percentile":66.7,"pbr_5y_high":1.32,"pbr_5y_low":0.89,"pbr_5y_avg":1.05,"pbr_percentile":0.0,"per_5y_median":4.7,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":4.7,"pbr":1.28},{"quarter":"2024-Q3","per":3.62,"pbr":0.96},{"quarter":"2024-Q4","per":3.6,"pbr":0.91},{"quarter":"2025-Q1","per":3.69,"pbr":0.89},{"quarter":"2025-Q2","per":4.18,"pbr":0.92},{"quarter":"2025-Q3","per":4.81,"pbr":0.92},{"quarter":"2025-Q4","per":6.03,"pbr":1.07},{"quarter":"2026-Q1","per":8.11,"pbr":1.32},{"quarter":"2026-Q2","per":7.64,"pbr":1.2},{"quarter":"현재","per":5.91,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":115713.6719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":89402.9141,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":90118.8516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":88418.4922,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":92825.0469,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":96465.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":116677.9219,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":145200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":138000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTOMOTIVE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.7,"eps":24606.59,"close":115713.67,"source":"reported"},{"date":"2024-07","per":4.08,"eps":24606.59,"close":100320.98,"source":"reported"},{"date":"2024-08","per":3.86,"eps":24606.59,"close":94951.44,"source":"reported"},{"date":"2024-09","per":3.62,"eps":24726.74,"close":89402.91,"source":"reported"},{"date":"2024-10","per":3.33,"eps":24726.74,"close":82243.52,"source":"reported"},{"date":"2024-11","per":3.36,"eps":24726.74,"close":83138.44,"source":"reported"},{"date":"2024-12","per":3.6,"eps":25037.6,"close":90118.85,"source":"reported"},{"date":"2025-01","per":3.65,"eps":25037.6,"close":91282.25,"source":"reported"},{"date":"2025-02","per":3.33,"eps":25037.6,"close":83406.92,"source":"reported"},{"date":"2025-03","per":3.69,"eps":23970.88,"close":88418.49,"source":"reported"},{"date":"2025-04","per":3.61,"eps":23970.88,"close":86598.39,"source":"reported"},{"date":"2025-05","per":3.57,"eps":23970.88,"close":85640.45,"source":"reported"},{"date":"2025-06","per":4.18,"eps":22207.62,"close":92825.05,"source":"reported"},{"date":"2025-07","per":4.41,"eps":22207.62,"close":97997.96,"source":"reported"},{"date":"2025-08","per":4.56,"eps":22207.62,"close":101350.77,"source":"reported"},{"date":"2025-09","per":4.81,"eps":20042.09,"close":96465.25,"source":"reported"},{"date":"2025-10","per":5.73,"eps":20042.09,"close":114857.83,"source":"reported"},{"date":"2025-11","per":5.45,"eps":20042.09,"close":109301.73,"source":"reported"},{"date":"2025-12","per":6.03,"eps":19349.19,"close":116677.92,"source":"reported"},{"date":"2026-01","per":7.55,"eps":19349.19,"close":146182.69,"source":"reported"},{"date":"2026-02","per":10.17,"eps":19349.19,"close":196858.08,"source":"reported"},{"date":"2026-03","per":8.11,"eps":17908.7,"close":145200.0,"source":"reported"},{"date":"2026-04","per":8.48,"eps":17908.7,"close":151800.0,"source":"reported"},{"date":"2026-05","per":9.45,"eps":17908.7,"close":169200.0,"source":"reported"},{"date":"2026-06","per":7.64,"eps":18061.16,"close":138000.0,"source":"reported"},{"date":"2026-07","per":7.3,"eps":18061.16,"close":131900.0,"source":"reported"},{"date":"2026-08","per":7.25,"eps":18061.16,"close":131000.0,"source":"reported"},{"date":"2026-09","per":6.29,"eps":18061.16,"close":113600.0,"source":"reported"},{"date":"2026-10","per":5.85,"eps":18061.16,"close":105600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.44,"std":1.98,"upper_1sd":7.42,"lower_1sd":3.45,"current":5.85,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.48,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":26.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.48,"summary":"배당수익률 4.48%","metrics":[{"name":"배당수익률","value":4.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":19,"sections_total":25},"consensus":{"available":true,"analyst_count":25},"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":"2026-10-23T20:08:13.631035+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03598345171366686,"dividend_yield":null,"eps":5962.26,"revenue":33037055000000.0,"operating_income":2628559000000.0,"net_income":2327742000000.0,"market_cap":null,"profit_margin":0.07045851998611861,"operating_margin":0.07956396234470657,"roa":0.021789344192918326,"gross_margin":0.1829125205016004,"total_equity":64689236000000.0,"total_assets":106829374000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.94,"pbr":0.96,"roe":0.02969281680100173,"dividend_yield":4.48,"eps":4687.87,"revenue":29501881000000.0,"operating_income":2205091000000.0,"net_income":1830207000000.0,"market_cap":59264700000000.0,"profit_margin":0.062036959609456765,"operating_margin":0.07474408157229026,"roa":0.01737099261289548,"gross_margin":0.19673209989559648,"total_equity":61638039000000.0,"total_assets":105359955000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02403809194844478,"dividend_yield":null,"eps":3767.55,"revenue":28087737000000.0,"operating_income":1842543000000.0,"net_income":1470902000000.0,"market_cap":null,"profit_margin":0.0523681206499477,"operating_margin":0.06559955328547828,"roa":0.014860739981807262,"gross_margin":0.18310189959411824,"total_equity":61190464000000.0,"total_assets":98979055000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.024208271531012435,"dividend_yield":null,"eps":3643.48,"revenue":28686037000000.0,"operating_income":1462251000000.0,"net_income":1422460000000.0,"market_cap":null,"profit_margin":0.049587191148083645,"operating_margin":0.050974311997157365,"roa":0.014517329315572005,"gross_margin":0.18856076215756118,"total_equity":58759255000000.0,"total_assets":97983587000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03985590863473874,"dividend_yield":null,"eps":5809.8,"revenue":29349635000000.0,"operating_income":2764766000000.0,"net_income":2268222000000.0,"market_cap":null,"profit_margin":0.07728280096157925,"operating_margin":0.0942010352087854,"roa":0.024217041350266436,"gross_margin":0.20018637369766268,"total_equity":56910558000000.0,"total_assets":93662226000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0427124820975826,"dividend_yield":null,"eps":6128.36,"revenue":28017510000000.0,"operating_income":3008588000000.0,"net_income":2392590000000.0,"market_cap":null,"profit_margin":0.0853962397086679,"operating_margin":0.10738241906579135,"roa":0.024848832091182528,"gross_margin":0.21703217023925395,"total_equity":56016178000000.0,"total_assets":96285813000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.031185679864343157,"dividend_yield":null,"eps":4460.45,"revenue":27148117000000.0,"operating_income":2716417000000.0,"net_income":1741418000000.0,"market_cap":null,"profit_margin":0.06414507496044754,"operating_margin":0.1000591311728913,"roa":0.018774207227026937,"gross_margin":0.21177579277413605,"total_equity":55840309000000.0,"total_assets":92755874000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04338560753515244,"dividend_yield":null,"eps":5809.01,"revenue":26519877000000.0,"operating_income":2881280000000.0,"net_income":2267913000000.0,"market_cap":null,"profit_margin":0.08551747807880104,"operating_margin":0.10864605442928714,"roa":0.025908565598692066,"gross_margin":0.23151208431321155,"total_equity":52273395000000.0,"total_assets":87535259000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.058164894892610966,"dividend_yield":null,"eps":7573.06,"revenue":27567907000000.0,"operating_income":3643732000000.0,"net_income":2956622000000.0,"market_cap":null,"profit_margin":0.10724869319966873,"operating_margin":0.132172964744839,"roa":0.034361003575105305,"gross_margin":0.24106574358365326,"total_equity":50831726000000.0,"total_assets":86045857000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05940638114656973,"dividend_yield":null,"eps":7195.08,"revenue":26212851000000.0,"operating_income":3425710000000.0,"net_income":2809052000000.0,"market_cap":null,"profit_margin":0.10716316206886461,"operating_margin":0.13068818801892249,"roa":0.03358951410504489,"gross_margin":0.2379026607979422,"total_equity":47285358000000.0,"total_assets":83628837000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03479627180884327,"dividend_yield":null,"eps":4149.59,"revenue":24328154000000.0,"operating_income":2465762000000.0,"net_income":1620053000000.0,"market_cap":null,"profit_margin":0.06659169454451826,"operating_margin":0.1013542581159261,"roa":0.020092976337970466,"gross_margin":0.21905291293371457,"total_equity":46558235000000.0,"total_assets":80627826000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04897863133944369,"dividend_yield":null,"eps":5688.86,"revenue":25545392000000.0,"operating_income":2865097000000.0,"net_income":2221005000000.0,"market_cap":null,"profit_margin":0.08694346910002398,"operating_margin":0.11215709666933277,"roa":0.027203469650825454,"gross_margin":0.22938825914278396,"total_equity":45346408000000.0,"total_assets":81644181000000.0}],"current_price":106700.0,"change_pct":-1.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":35000.0},{"date":"2017-04-12","close":35100.0},{"date":"2017-04-13","close":34750.0},{"date":"2017-04-14","close":34550.0},{"date":"2017-04-17","close":34950.0},{"date":"2017-04-18","close":34700.0},{"date":"2017-04-19","close":34100.0},{"date":"2017-04-20","close":34900.0},{"date":"2017-04-21","close":34850.0},{"date":"2017-04-24","close":35200.0},{"date":"2017-04-25","close":35200.0},{"date":"2017-04-26","close":35900.0},{"date":"2017-04-27","close":35000.0},{"date":"2017-04-28","close":34850.0},{"date":"2017-05-02","close":35100.0},{"date":"2017-05-04","close":35250.0},{"date":"2017-05-08","close":35750.0},{"date":"2017-05-10","close":36100.0},{"date":"2017-05-11","close":36850.0},{"date":"2017-05-12","close":36500.0},{"date":"2017-05-15","close":36800.0},{"date":"2017-05-16","close":36900.0},{"date":"2017-05-17","close":37150.0},{"date":"2017-05-18","close":38200.0},{"date":"2017-05-19","close":38800.0},{"date":"2017-05-22","close":39050.0},{"date":"2017-05-23","close":39200.0},{"date":"2017-05-24","close":39000.0},{"date":"2017-05-25","close":38950.0},{"date":"2017-05-26","close":38850.0},{"date":"2017-05-29","close":39250.0},{"date":"2017-05-30","close":39150.0},{"date":"2017-05-31","close":39050.0},{"date":"2017-06-01","close":39550.0},{"date":"2017-06-02","close":39200.0},{"date":"2017-06-05","close":38750.0},{"date":"2017-06-07","close":38850.0},{"date":"2017-06-08","close":39150.0},{"date":"2017-06-09","close":39000.0},{"date":"2017-06-12","close":38950.0},{"date":"2017-06-13","close":39200.0},{"date":"2017-06-14","close":40100.0},{"date":"2017-06-15","close":39300.0},{"date":"2017-06-16","close":39750.0},{"date":"2017-06-19","close":39750.0},{"date":"2017-06-20","close":39400.0},{"date":"2017-06-21","close":38100.0},{"date":"2017-06-22","close":38300.0},{"date":"2017-06-23","close":38850.0},{"date":"2017-06-26","close":38650.0},{"date":"2017-06-27","close":38000.0},{"date":"2017-06-28","close":37850.0},{"date":"2017-06-29","close":38150.0},{"date":"2017-06-30","close":38200.0},{"date":"2017-07-03","close":38700.0},{"date":"2017-07-04","close":38000.0},{"date":"2017-07-05","close":38000.0},{"date":"2017-07-06","close":37700.0},{"date":"2017-07-07","close":37300.0},{"date":"2017-07-10","close":36700.0},{"date":"2017-07-11","close":36800.0},{"date":"2017-07-12","close":37000.0},{"date":"2017-07-13","close":37000.0},{"date":"2017-07-14","close":37400.0},{"date":"2017-07-17","close":37600.0},{"date":"2017-07-18","close":37000.0},{"date":"2017-07-19","close":37050.0},{"date":"2017-07-20","close":36450.0},{"date":"2017-07-21","close":36550.0},{"date":"2017-07-24","close":36500.0},{"date":"2017-07-25","close":36800.0},{"date":"2017-07-26","close":36900.0},{"date":"2017-07-27","close":37000.0},{"date":"2017-07-28","close":37200.0},{"date":"2017-07-31","close":36600.0},{"date":"2017-08-01","close":36750.0},{"date":"2017-08-02","close":36850.0},{"date":"2017-08-03","close":36950.0},{"date":"2017-08-04","close":37600.0},{"date":"2017-08-07","close":37050.0},{"date":"2017-08-08","close":35400.0},{"date":"2017-08-09","close":35500.0},{"date":"2017-08-10","close":35350.0},{"date":"2017-08-11","close":35200.0},{"date":"2017-08-14","close":35700.0},{"date":"2017-08-16","close":35450.0},{"date":"2017-08-17","close":35250.0},{"date":"2017-08-18","close":35350.0},{"date":"2017-08-21","close":35700.0},{"date":"2017-08-22","close":35500.0},{"date":"2017-08-23","close":35200.0},{"date":"2017-08-24","close":34800.0},{"date":"2017-08-25","close":35350.0},{"date":"2017-08-28","close":35900.0},{"date":"2017-08-29","close":35750.0},{"date":"2017-08-30","close":36750.0},{"date":"2017-08-31","close":35450.0},{"date":"2017-09-01","close":35550.0},{"date":"2017-09-04","close":34900.0},{"date":"2017-09-05","close":34100.0},{"date":"2017-09-06","close":32850.0},{"date":"2017-09-07","close":32900.0},{"date":"2017-09-08","close":32000.0},{"date":"2017-09-11","close":31800.0},{"date":"2017-09-12","close":31150.0},{"date":"2017-09-13","close":30250.0},{"date":"2017-09-14","close":30600.0},{"date":"2017-09-15","close":30900.0},{"date":"2017-09-18","close":30550.0},{"date":"2017-09-19","close":31000.0},{"date":"2017-09-20","close":31350.0},{"date":"2017-09-21","close":30600.0},{"date":"2017-09-22","close":30400.0},{"date":"2017-09-25","close":30200.0},{"date":"2017-09-26","close":30950.0},{"date":"2017-09-27","close":31450.0},{"date":"2017-09-28","close":30850.0},{"date":"2017-09-29","close":31650.0},{"date":"2017-10-10","close":31950.0},{"date":"2017-10-11","close":32550.0},{"date":"2017-10-12","close":32300.0},{"date":"2017-10-13","close":32100.0},{"date":"2017-10-16","close":32350.0},{"date":"2017-10-17","close":31500.0},{"date":"2017-10-18","close":32950.0},{"date":"2017-10-19","close":33250.0},{"date":"2017-10-20","close":33400.0},{"date":"2017-10-23","close":33850.0},{"date":"2017-10-24","close":33800.0},{"date":"2017-10-25","close":33250.0},{"date":"2017-10-26","close":34250.0},{"date":"2017-10-27","close":34400.0},{"date":"2017-10-30","close":34550.0},{"date":"2017-10-31","close":35400.0},{"date":"2017-11-01","close":35350.0},{"date":"2017-11-02","close":35150.0},{"date":"2017-11-03","close":35250.0},{"date":"2017-11-06","close":34900.0},{"date":"2017-11-07","close":34750.0},{"date":"2017-11-08","close":34500.0},{"date":"2017-11-09","close":35000.0},{"date":"2017-11-10","close":34750.0},{"date":"2017-11-13","close":35800.0},{"date":"2017-11-14","close":35050.0},{"date":"2017-11-15","close":35000.0},{"date":"2017-11-16","close":34200.0},{"date":"2017-11-17","close":33850.0},{"date":"2017-11-20","close":33750.0},{"date":"2017-11-21","close":33650.0},{"date":"2017-11-22","close":33150.0},{"date":"2017-11-23","close":33150.0},{"date":"2017-11-24","close":33050.0},{"date":"2017-11-27","close":32750.0},{"date":"2017-11-28","close":32950.0},{"date":"2017-11-29","close":33350.0},{"date":"2017-11-30","close":33650.0},{"date":"2017-12-01","close":33150.0},{"date":"2017-12-04","close":33100.0},{"date":"2017-12-05","close":33750.0},{"date":"2017-12-06","close":33900.0},{"date":"2017-12-07","close":33250.0},{"date":"2017-12-08","close":33000.0},{"date":"2017-12-11","close":32450.0},{"date":"2017-12-12","close":32700.0},{"date":"2017-12-13","close":33100.0},{"date":"2017-12-14","close":32500.0},{"date":"2017-12-15","close":33250.0},{"date":"2017-12-18","close":33300.0},{"date":"2017-12-19","close":33150.0},{"date":"2017-12-20","close":33300.0},{"date":"2017-12-21","close":32900.0},{"date":"2017-12-22","close":33100.0},{"date":"2017-12-26","close":33200.0},{"date":"2017-12-27","close":33350.0},{"date":"2017-12-28","close":33500.0},{"date":"2018-01-02","close":23883.3379},{"date":"2018-01-03","close":23737.709},{"date":"2018-01-04","close":22973.1504},{"date":"2018-01-05","close":23264.4082},{"date":"2018-01-08","close":23592.0742},{"date":"2018-01-09","close":23664.8926},{"date":"2018-01-10","close":24065.377},{"date":"2018-01-11","close":23664.8926},{"date":"2018-01-12","close":23373.6309},{"date":"2018-01-15","close":23337.2246},{"date":"2018-01-16","close":23774.1133},{"date":"2018-01-17","close":23919.7441},{"date":"2018-01-18","close":23810.5215},{"date":"2018-01-19","close":24793.5273},{"date":"2018-01-22","close":24575.0781},{"date":"2018-01-23","close":24611.4902},{"date":"2018-01-24","close":24684.3027},{"date":"2018-01-25","close":24684.3027},{"date":"2018-01-26","close":24393.0449},{"date":"2018-01-29","close":24684.3027},{"date":"2018-01-30","close":24902.7461},{"date":"2018-01-31","close":25230.416},{"date":"2018-02-01","close":25011.9707},{"date":"2018-02-02","close":25667.3086},{"date":"2018-02-05","close":25448.8613},{"date":"2018-02-06","close":25048.3789},{"date":"2018-02-07","close":24793.5273},{"date":"2018-02-08","close":24684.3027},{"date":"2018-02-09","close":24065.377},{"date":"2018-02-12","close":23919.7441},{"date":"2018-02-13","close":23373.6309},{"date":"2018-02-14","close":23737.709},{"date":"2018-02-19","close":24101.7832},{"date":"2018-02-20","close":23883.3379},{"date":"2018-02-21","close":24647.8945},{"date":"2018-02-22","close":24502.2656},{"date":"2018-02-23","close":24757.1191},{"date":"2018-02-26","close":24902.7461},{"date":"2018-02-27","close":25084.7871},{"date":"2018-02-28","close":25011.9707},{"date":"2018-03-02","close":24393.0449},{"date":"2018-03-05","close":24320.2266},{"date":"2018-03-06","close":24757.1191},{"date":"2018-03-07","close":24101.7832},{"date":"2018-03-08","close":24247.4141},{"date":"2018-03-09","close":23956.1523},{"date":"2018-03-12","close":23919.7441},{"date":"2018-03-13","close":23701.3008},{"date":"2018-03-14","close":23883.3379},{"date":"2018-03-15","close":23555.6719},{"date":"2018-03-16","close":23701.3008},{"date":"2018-03-19","close":22863.9258},{"date":"2018-03-20","close":23264.4082},{"date":"2018-03-21","close":23155.1875},{"date":"2018-03-22","close":23228.002},{"date":"2018-03-23","close":22791.1113},{"date":"2018-03-26","close":22900.332},{"date":"2018-03-27","close":23118.7773},{"date":"2018-03-28","close":24028.9707},{"date":"2018-03-29","close":23191.5957},{"date":"2018-03-30","close":22572.666},{"date":"2018-04-02","close":22718.2969},{"date":"2018-04-03","close":23118.7773},{"date":"2018-04-04","close":23701.3008},{"date":"2018-04-05","close":23555.6719},{"date":"2018-04-06","close":23337.2246},{"date":"2018-04-09","close":23082.3711},{"date":"2018-04-10","close":23482.8535},{"date":"2018-04-11","close":23155.1875},{"date":"2018-04-12","close":23045.9609},{"date":"2018-04-13","close":22754.7051},{"date":"2018-04-16","close":22827.5195},{"date":"2018-04-17","close":22900.332},{"date":"2018-04-18","close":23082.3711},{"date":"2018-04-19","close":22718.2969},{"date":"2018-04-20","close":22827.5195},{"date":"2018-04-23","close":22827.5195},{"date":"2018-04-24","close":22863.9258},{"date":"2018-04-25","close":22827.5195},{"date":"2018-04-26","close":22609.0742},{"date":"2018-04-27","close":23446.4473},{"date":"2018-04-30","close":24101.7832},{"date":"2018-05-02","close":24065.377},{"date":"2018-05-03","close":24684.3027},{"date":"2018-05-04","close":24575.0781},{"date":"2018-05-08","close":24647.8945},{"date":"2018-05-09","close":24429.4512},{"date":"2018-05-10","close":24356.6328},{"date":"2018-05-11","close":24684.3027},{"date":"2018-05-14","close":24575.0781},{"date":"2018-05-15","close":24465.8594},{"date":"2018-05-16","close":24538.6719},{"date":"2018-05-17","close":24393.0449},{"date":"2018-05-18","close":24575.0781},{"date":"2018-05-21","close":24720.7109},{"date":"2018-05-23","close":24502.2656},{"date":"2018-05-24","close":23810.5215},{"date":"2018-05-25","close":23482.8535},{"date":"2018-05-28","close":23519.2637},{"date":"2018-05-29","close":23045.9609},{"date":"2018-05-30","close":23082.3711},{"date":"2018-05-31","close":22681.8867},{"date":"2018-06-01","close":23228.002},{"date":"2018-06-04","close":24575.0781},{"date":"2018-06-05","close":24101.7832},{"date":"2018-06-07","close":24320.2266},{"date":"2018-06-08","close":24101.7832},{"date":"2018-06-11","close":23737.709},{"date":"2018-06-12","close":23919.7441},{"date":"2018-06-14","close":23482.8535},{"date":"2018-06-15","close":23446.4473},{"date":"2018-06-18","close":23300.8184},{"date":"2018-06-19","close":23082.3711},{"date":"2018-06-20","close":22936.7422},{"date":"2018-06-21","close":22427.0371},{"date":"2018-06-22","close":22791.1113},{"date":"2018-06-25","close":22900.332},{"date":"2018-06-26","close":23264.4082},{"date":"2018-06-27","close":22572.666},{"date":"2018-06-28","close":22354.2207},{"date":"2018-06-29","close":22463.4434},{"date":"2018-07-02","close":22427.0371},{"date":"2018-07-03","close":22536.2578},{"date":"2018-07-04","close":21516.8457},{"date":"2018-07-05","close":21626.0703},{"date":"2018-07-06","close":22609.0742},{"date":"2018-07-09","close":22863.9258},{"date":"2018-07-10","close":22645.4805},{"date":"2018-07-11","close":22499.8516},{"date":"2018-07-12","close":22827.5195},{"date":"2018-07-13","close":22900.332},{"date":"2018-07-16","close":23264.4082},{"date":"2018-07-17","close":23592.0742},{"date":"2018-07-18","close":23009.5586},{"date":"2018-07-19","close":23228.002},{"date":"2018-07-20","close":23446.4473},{"date":"2018-07-23","close":23664.8926},{"date":"2018-07-24","close":23155.1875},{"date":"2018-07-25","close":23446.4473},{"date":"2018-07-26","close":23191.5957},{"date":"2018-07-27","close":23264.4082},{"date":"2018-07-30","close":23082.3711},{"date":"2018-07-31","close":23082.3711},{"date":"2018-08-01","close":23118.7773},{"date":"2018-08-02","close":22609.0742},{"date":"2018-08-03","close":22572.666},{"date":"2018-08-06","close":23009.5586},{"date":"2018-08-07","close":23191.5957},{"date":"2018-08-08","close":23410.0391},{"date":"2018-08-09","close":23337.2246},{"date":"2018-08-10","close":23482.8535},{"date":"2018-08-13","close":23519.2637},{"date":"2018-08-14","close":22936.7422},{"date":"2018-08-16","close":23592.0742},{"date":"2018-08-17","close":23373.6309},{"date":"2018-08-20","close":23519.2637},{"date":"2018-08-21","close":23482.8535},{"date":"2018-08-22","close":23337.2246},{"date":"2018-08-23","close":23045.9609},{"date":"2018-08-24","close":22754.7051},{"date":"2018-08-27","close":22936.7422},{"date":"2018-08-28","close":23300.8184},{"date":"2018-08-29","close":23191.5957},{"date":"2018-08-30","close":23410.0391},{"date":"2018-08-31","close":23337.2246},{"date":"2018-09-03","close":23155.1875},{"date":"2018-09-04","close":23009.5586},{"date":"2018-09-05","close":23446.4473},{"date":"2018-09-06","close":24502.2656},{"date":"2018-09-07","close":24939.1562},{"date":"2018-09-10","close":24757.1191},{"date":"2018-09-11","close":24793.5273},{"date":"2018-09-12","close":25048.3789},{"date":"2018-09-13","close":24866.3398},{"date":"2018-09-14","close":24793.5273},{"date":"2018-09-17","close":24793.5273},{"date":"2018-09-18","close":25121.1953},{"date":"2018-09-19","close":25157.6035},{"date":"2018-09-20","close":25376.041},{"date":"2018-09-21","close":25157.6035},{"date":"2018-09-27","close":25667.3086},{"date":"2018-09-28","close":25558.084},{"date":"2018-10-01","close":25011.9707},{"date":"2018-10-02","close":25303.2305},{"date":"2018-10-04","close":24538.6719},{"date":"2018-10-05","close":24902.7461},{"date":"2018-10-08","close":24684.3027},{"date":"2018-10-10","close":24647.8945},{"date":"2018-10-11","close":24101.7832},{"date":"2018-10-12","close":24211.0039},{"date":"2018-10-15","close":22645.4805},{"date":"2018-10-16","close":22791.1113},{"date":"2018-10-17","close":22427.0371},{"date":"2018-10-18","close":21626.0703},{"date":"2018-10-19","close":21407.627},{"date":"2018-10-22","close":21444.0332},{"date":"2018-10-23","close":20643.0664},{"date":"2018-10-24","close":20897.9199},{"date":"2018-10-25","close":19660.0645},{"date":"2018-10-26","close":20278.9941},{"date":"2018-10-29","close":20388.2148},{"date":"2018-10-30","close":20315.4023},{"date":"2018-10-31","close":20679.4766},{"date":"2018-11-01","close":20897.9199},{"date":"2018-11-02","close":21516.8457},{"date":"2018-11-05","close":20606.6602},{"date":"2018-11-06","close":21079.957},{"date":"2018-11-07","close":20788.6992},{"date":"2018-11-08","close":20752.2891},{"date":"2018-11-09","close":21007.1426},{"date":"2018-11-12","close":20570.2539},{"date":"2018-11-13","close":20606.6602},{"date":"2018-11-14","close":21079.957},{"date":"2018-11-15","close":21808.1074},{"date":"2018-11-16","close":21480.4395},{"date":"2018-11-19","close":21626.0703},{"date":"2018-11-20","close":20606.6602},{"date":"2018-11-21","close":21079.957},{"date":"2018-11-22","close":20024.1367},{"date":"2018-11-23","close":20206.1758},{"date":"2018-11-26","close":20897.9199},{"date":"2018-11-27","close":21444.0332},{"date":"2018-11-28","close":21735.293},{"date":"2018-11-29","close":21444.0332},{"date":"2018-11-30","close":22208.5918},{"date":"2018-12-03","close":22135.7754},{"date":"2018-12-04","close":22172.1816},{"date":"2018-12-05","close":22281.4062},{"date":"2018-12-06","close":22536.2578},{"date":"2018-12-07","close":22536.2578},{"date":"2018-12-10","close":22572.666},{"date":"2018-12-11","close":22863.9258},{"date":"2018-12-12","close":23555.6719},{"date":"2018-12-13","close":24356.6328},{"date":"2018-12-14","close":23664.8926},{"date":"2018-12-17","close":24101.7832},{"date":"2018-12-18","close":24538.6719},{"date":"2018-12-19","close":24611.4902},{"date":"2018-12-20","close":24611.4902},{"date":"2018-12-21","close":24647.8945},{"date":"2018-12-24","close":24393.0449},{"date":"2018-12-26","close":24320.2266},{"date":"2018-12-27","close":24731.8027},{"date":"2018-12-28","close":25218.2051},{"date":"2019-01-02","close":24544.7227},{"date":"2019-01-03","close":24582.1367},{"date":"2019-01-04","close":26078.7637},{"date":"2019-01-07","close":25592.3613},{"date":"2019-01-08","close":25293.0391},{"date":"2019-01-09","close":26041.3516},{"date":"2019-01-10","close":25667.1934},{"date":"2019-01-11","close":25405.2852},{"date":"2019-01-14","close":25293.0391},{"date":"2019-01-15","close":25854.2754},{"date":"2019-01-16","close":26078.7637},{"date":"2019-01-17","close":26153.5996},{"date":"2019-01-18","close":26789.6699},{"date":"2019-01-21","close":26452.9258},{"date":"2019-01-22","close":26827.084},{"date":"2019-01-23","close":27350.9023},{"date":"2019-01-24","close":27425.7324},{"date":"2019-01-25","close":26752.252},{"date":"2019-01-28","close":26078.7637},{"date":"2019-01-29","close":26153.5996},{"date":"2019-01-30","close":27051.5742},{"date":"2019-01-31","close":27201.2402},{"date":"2019-02-01","close":26827.084},{"date":"2019-02-07","close":27014.1602},{"date":"2019-02-08","close":27238.6562},{"date":"2019-02-11","close":27687.6465},{"date":"2019-02-12","close":27687.6465},{"date":"2019-02-13","close":26752.252},{"date":"2019-02-14","close":27313.4863},{"date":"2019-02-15","close":26864.5},{"date":"2019-02-18","close":26640.002},{"date":"2019-02-19","close":26303.2617},{"date":"2019-02-20","close":26340.6797},{"date":"2019-02-21","close":26640.002},{"date":"2019-02-22","close":26640.002},{"date":"2019-02-25","close":26714.834},{"date":"2019-02-26","close":27238.6562},{"date":"2019-02-27","close":27650.2285},{"date":"2019-02-28","close":27350.9023},{"date":"2019-03-04","close":26527.7559},{"date":"2019-03-05","close":26078.7637},{"date":"2019-03-06","close":25816.8594},{"date":"2019-03-07","close":25592.3613},{"date":"2019-03-08","close":25180.791},{"date":"2019-03-11","close":25367.8691},{"date":"2019-03-12","close":25891.6875},{"date":"2019-03-13","close":25704.6113},{"date":"2019-03-14","close":25442.7012},{"date":"2019-03-15","close":25255.6191},{"date":"2019-03-18","close":25966.5215},{"date":"2019-03-19","close":25966.5215},{"date":"2019-03-20","close":26078.7637},{"date":"2019-03-21","close":25592.3613},{"date":"2019-03-22","close":25816.8594},{"date":"2019-03-25","close":25293.0391},{"date":"2019-03-26","close":25517.5332},{"date":"2019-03-27","close":25891.6875},{"date":"2019-03-28","close":25779.4434},{"date":"2019-03-29","close":26452.9258},{"date":"2019-04-01","close":26527.7559},{"date":"2019-04-02","close":26265.8477},{"date":"2019-04-03","close":27238.6562},{"date":"2019-04-04","close":27986.9668},{"date":"2019-04-05","close":28211.4648},{"date":"2019-04-08","close":29184.2734},{"date":"2019-04-09","close":29146.8613},{"date":"2019-04-10","close":30007.4199},{"date":"2019-04-11","close":30344.1641},{"date":"2019-04-12","close":30381.5801},{"date":"2019-04-15","close":30418.9941},{"date":"2019-04-16","close":31279.5508},{"date":"2019-04-17","close":31653.7129},{"date":"2019-04-18","close":31840.793},{"date":"2019-04-19","close":31803.3809},{"date":"2019-04-22","close":32027.8711},{"date":"2019-04-23","close":32289.7832},{"date":"2019-04-24","close":32851.0117},{"date":"2019-04-25","close":31765.9531},{"date":"2019-04-26","close":32140.1152},{"date":"2019-04-29","close":33861.2383},{"date":"2019-04-30","close":33861.2383},{"date":"2019-05-02","close":33599.3281},{"date":"2019-05-03","close":32402.0234},{"date":"2019-05-07","close":33150.3438},{"date":"2019-05-08","close":32925.8438},{"date":"2019-05-09","close":32252.3633},{"date":"2019-05-10","close":31691.1289},{"date":"2019-05-13","close":31691.1289},{"date":"2019-05-14","close":31691.1289},{"date":"2019-05-15","close":31391.8066},{"date":"2019-05-16","close":31691.1289},{"date":"2019-05-17","close":31429.2188},{"date":"2019-05-20","close":31915.625},{"date":"2019-05-21","close":30905.3965},{"date":"2019-05-22","close":30793.1523},{"date":"2019-05-23","close":30531.2422},{"date":"2019-05-24","close":30755.7363},{"date":"2019-05-27","close":31167.3105},{"date":"2019-05-28","close":30606.0703},{"date":"2019-05-29","close":30606.0703},{"date":"2019-05-30","close":30830.5684},{"date":"2019-05-31","close":29446.1797},{"date":"2019-06-03","close":29558.4316},{"date":"2019-06-04","close":30344.1641},{"date":"2019-06-05","close":31167.3105},{"date":"2019-06-07","close":30793.1523},{"date":"2019-06-10","close":32177.5273},{"date":"2019-06-11","close":32027.8711},{"date":"2019-06-12","close":32027.8711},{"date":"2019-06-13","close":31092.4727},{"date":"2019-06-14","close":31541.4629},{"date":"2019-06-17","close":31691.1289},{"date":"2019-06-18","close":32177.5273},{"date":"2019-06-19","close":31691.1289},{"date":"2019-06-20","close":31728.541},{"date":"2019-06-21","close":31691.1289},{"date":"2019-06-24","close":32476.8594},{"date":"2019-06-25","close":32551.6895},{"date":"2019-06-26","close":32663.9375},{"date":"2019-06-27","close":32813.5977},{"date":"2019-06-28","close":32925.8438},{"date":"2019-07-01","close":32102.7031},{"date":"2019-07-02","close":32140.1152},{"date":"2019-07-03","close":31167.3105},{"date":"2019-07-04","close":31915.625},{"date":"2019-07-05","close":32476.8594},{"date":"2019-07-08","close":32364.6113},{"date":"2019-07-09","close":32439.4434},{"date":"2019-07-10","close":32140.1152},{"date":"2019-07-11","close":32065.2852},{"date":"2019-07-12","close":32177.5273},{"date":"2019-07-15","close":32102.7031},{"date":"2019-07-16","close":31504.0469},{"date":"2019-07-17","close":31915.625},{"date":"2019-07-18","close":32252.3633},{"date":"2019-07-19","close":32402.0234},{"date":"2019-07-22","close":32065.2852},{"date":"2019-07-23","close":31878.209},{"date":"2019-07-24","close":32851.0117},{"date":"2019-07-25","close":32476.8594},{"date":"2019-07-26","close":32626.5215},{"date":"2019-07-29","close":32065.2852},{"date":"2019-07-30","close":32813.5977},{"date":"2019-07-31","close":32738.7656},{"date":"2019-08-01","close":32065.2852},{"date":"2019-08-02","close":32027.8711},{"date":"2019-08-05","close":32402.0234},{"date":"2019-08-06","close":31167.3105},{"date":"2019-08-07","close":31466.6348},{"date":"2019-08-08","close":32214.9512},{"date":"2019-08-09","close":32514.2754},{"date":"2019-08-12","close":32738.7656},{"date":"2019-08-13","close":32738.7656},{"date":"2019-08-14","close":32663.9375},{"date":"2019-08-16","close":32626.5215},{"date":"2019-08-19","close":32551.6895},{"date":"2019-08-20","close":32140.1152},{"date":"2019-08-21","close":31953.0371},{"date":"2019-08-22","close":31391.8066},{"date":"2019-08-23","close":31691.1289},{"date":"2019-08-26","close":31504.0469},{"date":"2019-08-27","close":31279.5508},{"date":"2019-08-28","close":32065.2852},{"date":"2019-08-29","close":32514.2754},{"date":"2019-08-30","close":32701.3535},{"date":"2019-09-02","close":32851.0117},{"date":"2019-09-03","close":32888.4297},{"date":"2019-09-04","close":32701.3535},{"date":"2019-09-05","close":32551.6895},{"date":"2019-09-06","close":32663.9375},{"date":"2019-09-09","close":32252.3633},{"date":"2019-09-10","close":32327.1992},{"date":"2019-09-11","close":33000.6797},{"date":"2019-09-16","close":32813.5977},{"date":"2019-09-17","close":32925.8438},{"date":"2019-09-18","close":32813.5977},{"date":"2019-09-19","close":32589.1055},{"date":"2019-09-20","close":32925.8438},{"date":"2019-09-23","close":34721.8047},{"date":"2019-09-24","close":34459.8906},{"date":"2019-09-25","close":34310.2305},{"date":"2019-09-26","close":33599.3281},{"date":"2019-09-27","close":33936.0703},{"date":"2019-09-30","close":34123.1562},{"date":"2019-10-01","close":33711.5742},{"date":"2019-10-02","close":33150.3438},{"date":"2019-10-04","close":31990.457},{"date":"2019-10-07","close":32065.2852},{"date":"2019-10-08","close":32738.7656},{"date":"2019-10-10","close":31653.7129},{"date":"2019-10-11","close":31391.8066},{"date":"2019-10-14","close":30531.2422},{"date":"2019-10-15","close":30344.1641},{"date":"2019-10-16","close":30980.2344},{"date":"2019-10-17","close":30418.9941},{"date":"2019-10-18","close":30381.5801},{"date":"2019-10-21","close":30231.9102},{"date":"2019-10-22","close":30381.5801},{"date":"2019-10-23","close":30344.1641},{"date":"2019-10-24","close":30980.2344},{"date":"2019-10-25","close":31167.3105},{"date":"2019-10-28","close":30755.7363},{"date":"2019-10-29","close":31953.0371},{"date":"2019-10-30","close":31653.7129},{"date":"2019-10-31","close":31840.793},{"date":"2019-11-01","close":31803.3809},{"date":"2019-11-04","close":31803.3809},{"date":"2019-11-05","close":32027.8711},{"date":"2019-11-06","close":31953.0371},{"date":"2019-11-07","close":32364.6113},{"date":"2019-11-08","close":32252.3633},{"date":"2019-11-11","close":32140.1152},{"date":"2019-11-12","close":32701.3535},{"date":"2019-11-13","close":32027.8711},{"date":"2019-11-14","close":32551.6895},{"date":"2019-11-15","close":32626.5215},{"date":"2019-11-18","close":32701.3535},{"date":"2019-11-19","close":32551.6895},{"date":"2019-11-20","close":32738.7656},{"date":"2019-11-21","close":32701.3535},{"date":"2019-11-22","close":33075.5117},{"date":"2019-11-25","close":33449.6719},{"date":"2019-11-26","close":32888.4297},{"date":"2019-11-27","close":33000.6797},{"date":"2019-11-28","close":33337.418},{"date":"2019-11-29","close":32364.6113},{"date":"2019-12-02","close":31915.625},{"date":"2019-12-03","close":32177.5273},{"date":"2019-12-04","close":32140.1152},{"date":"2019-12-05","close":32738.7656},{"date":"2019-12-06","close":32776.1875},{"date":"2019-12-09","close":32439.4434},{"date":"2019-12-10","close":32963.2656},{"date":"2019-12-11","close":33112.9297},{"date":"2019-12-12","close":33674.168},{"date":"2019-12-13","close":33262.5898},{"date":"2019-12-16","close":33262.5898},{"date":"2019-12-17","close":33412.25},{"date":"2019-12-18","close":33861.2383},{"date":"2019-12-19","close":33449.6719},{"date":"2019-12-20","close":33449.6719},{"date":"2019-12-23","close":33487.082},{"date":"2019-12-24","close":33449.6719},{"date":"2019-12-26","close":33748.9922},{"date":"2019-12-27","close":34056.1523},{"date":"2019-12-30","close":34017.7578},{"date":"2020-01-02","close":32635.5469},{"date":"2020-01-03","close":32251.5977},{"date":"2020-01-06","close":32174.8086},{"date":"2020-01-07","close":32289.9902},{"date":"2020-01-08","close":31714.0684},{"date":"2020-01-09","close":31291.7285},{"date":"2020-01-10","close":31022.9609},{"date":"2020-01-13","close":31061.3613},{"date":"2020-01-14","close":31598.8828},{"date":"2020-01-15","close":31637.2852},{"date":"2020-01-16","close":31598.8828},{"date":"2020-01-17","close":31790.8633},{"date":"2020-01-20","close":31944.4355},{"date":"2020-01-21","close":31944.4355},{"date":"2020-01-22","close":32712.334},{"date":"2020-01-23","close":33326.6523},{"date":"2020-01-28","close":32789.1211},{"date":"2020-01-29","close":32673.9414},{"date":"2020-01-30","close":32213.207},{"date":"2020-01-31","close":31406.9141},{"date":"2020-02-03","close":30792.5938},{"date":"2020-02-04","close":30907.7793},{"date":"2020-02-05","close":30255.0703},{"date":"2020-02-06","close":31714.0684},{"date":"2020-02-07","close":31099.7559},{"date":"2020-02-10","close":31214.9414},{"date":"2020-02-11","close":31752.4688},{"date":"2020-02-12","close":31982.8359},{"date":"2020-02-13","close":31675.6738},{"date":"2020-02-14","close":31982.8359},{"date":"2020-02-17","close":31829.2539},{"date":"2020-02-18","close":31752.4688},{"date":"2020-02-19","close":31714.0684},{"date":"2020-02-20","close":31138.1504},{"date":"2020-02-21","close":30754.2031},{"date":"2020-02-24","close":29640.752},{"date":"2020-02-25","close":29295.2012},{"date":"2020-02-26","close":29295.2012},{"date":"2020-02-27","close":28949.6484},{"date":"2020-02-28","close":27836.1992},{"date":"2020-03-02","close":26492.3848},{"date":"2020-03-03","close":26799.543},{"date":"2020-03-04","close":27452.2539},{"date":"2020-03-05","close":27567.4375},{"date":"2020-03-06","close":26607.5684},{"date":"2020-03-09","close":26607.5684},{"date":"2020-03-10","close":24534.25},{"date":"2020-03-11","close":24419.0664},{"date":"2020-03-12","close":24419.0664},{"date":"2020-03-13","close":22153.7754},{"date":"2020-03-16","close":20809.957},{"date":"2020-03-17","close":19466.1426},{"date":"2020-03-18","close":19427.748},{"date":"2020-03-19","close":17316.0352},{"date":"2020-03-20","close":18544.668},{"date":"2020-03-23","close":16509.7441},{"date":"2020-03-24","close":17738.377},{"date":"2020-03-25","close":19312.5645},{"date":"2020-03-26","close":19235.7754},{"date":"2020-03-27","close":19581.3281},{"date":"2020-03-30","close":19158.9844},{"date":"2020-03-31","close":19965.2754},{"date":"2020-04-01","close":19619.7207},{"date":"2020-04-02","close":19811.6973},{"date":"2020-04-03","close":19504.5352},{"date":"2020-04-06","close":20579.5898},{"date":"2020-04-07","close":21693.041},{"date":"2020-04-08","close":21693.041},{"date":"2020-04-09","close":23152.0391},{"date":"2020-04-10","close":23804.75},{"date":"2020-04-13","close":22652.9062},{"date":"2020-04-14","close":22921.6699},{"date":"2020-04-16","close":22268.959},{"date":"2020-04-17","close":22960.0645},{"date":"2020-04-20","close":22537.7227},{"date":"2020-04-21","close":22153.7754},{"date":"2020-04-22","close":21808.2227},{"date":"2020-04-23","close":22115.3809},{"date":"2020-04-24","close":21270.6953},{"date":"2020-04-27","close":21961.8027},{"date":"2020-04-28","close":22460.9336},{"date":"2020-04-29","close":22768.0918},{"date":"2020-05-04","close":22038.5918},{"date":"2020-05-06","close":22384.1445},{"date":"2020-05-07","close":22268.959},{"date":"2020-05-08","close":23420.8027},{"date":"2020-05-11","close":23459.1973},{"date":"2020-05-12","close":22806.4863},{"date":"2020-05-13","close":22806.4863},{"date":"2020-05-14","close":22038.5918},{"date":"2020-05-15","close":22345.75},{"date":"2020-05-18","close":22537.7227},{"date":"2020-05-19","close":24342.2754},{"date":"2020-05-20","close":23689.5664},{"date":"2020-05-21","close":23497.5918},{"date":"2020-05-22","close":23113.6465},{"date":"2020-05-25","close":23344.0137},{"date":"2020-05-26","close":24188.6992},{"date":"2020-05-27","close":24534.25},{"date":"2020-05-28","close":24649.4355},{"date":"2020-05-29","close":26300.4102},{"date":"2020-06-01","close":26569.1719},{"date":"2020-06-02","close":28028.1738},{"date":"2020-06-03","close":28258.543},{"date":"2020-06-04","close":27644.2246},{"date":"2020-06-05","close":28066.5684},{"date":"2020-06-08","close":28757.6758},{"date":"2020-06-09","close":28181.752},{"date":"2020-06-10","close":27721.0156},{"date":"2020-06-11","close":27413.8555},{"date":"2020-06-12","close":26876.332},{"date":"2020-06-15","close":24726.2266},{"date":"2020-06-16","close":26300.4102},{"date":"2020-06-17","close":25532.5117},{"date":"2020-06-18","close":25647.6973},{"date":"2020-06-19","close":25378.9375},{"date":"2020-06-22","close":24956.5938},{"date":"2020-06-23","close":24764.6191},{"date":"2020-06-24","close":25916.4609},{"date":"2020-06-25","close":24994.9863},{"date":"2020-06-26","close":25378.9375},{"date":"2020-06-29","close":24649.4355},{"date":"2020-06-30","close":24611.041},{"date":"2020-07-01","close":24726.2266},{"date":"2020-07-02","close":24726.2266},{"date":"2020-07-03","close":24687.8281},{"date":"2020-07-06","close":25302.1445},{"date":"2020-07-07","close":24726.2266},{"date":"2020-07-08","close":25225.3555},{"date":"2020-07-09","close":24956.5938},{"date":"2020-07-10","close":24611.041},{"date":"2020-07-13","close":25954.8594},{"date":"2020-07-14","close":26108.4355},{"date":"2020-07-15","close":27029.9141},{"date":"2020-07-16","close":27106.7012},{"date":"2020-07-17","close":28258.543},{"date":"2020-07-20","close":29180.0195},{"date":"2020-07-21","close":28181.752},{"date":"2020-07-22","close":27490.6504},{"date":"2020-07-23","close":28181.752},{"date":"2020-07-24","close":28335.334},{"date":"2020-07-27","close":28949.6484},{"date":"2020-07-28","close":28949.6484},{"date":"2020-07-29","close":30447.0391},{"date":"2020-07-30","close":31253.332},{"date":"2020-07-31","close":31022.9609},{"date":"2020-08-03","close":30485.4375},{"date":"2020-08-04","close":31598.8828},{"date":"2020-08-05","close":31560.4922},{"date":"2020-08-06","close":32366.7793},{"date":"2020-08-07","close":32443.5703},{"date":"2020-08-10","close":35591.9414},{"date":"2020-08-11","close":36244.6484},{"date":"2020-08-12","close":34747.2539},{"date":"2020-08-13","close":34478.4922},{"date":"2020-08-14","close":34094.543},{"date":"2020-08-18","close":32789.1211},{"date":"2020-08-19","close":32481.9648},{"date":"2020-08-20","close":30907.7793},{"date":"2020-08-21","close":31291.7285},{"date":"2020-08-24","close":31906.041},{"date":"2020-08-25","close":33019.4883},{"date":"2020-08-26","close":33173.0703},{"date":"2020-08-27","close":32405.1758},{"date":"2020-08-28","close":32827.5195},{"date":"2020-08-31","close":32597.1465},{"date":"2020-09-01","close":33134.6797},{"date":"2020-09-02","close":32405.1758},{"date":"2020-09-03","close":32789.1211},{"date":"2020-09-04","close":32366.7793},{"date":"2020-09-07","close":32481.9648},{"date":"2020-09-08","close":32481.9648},{"date":"2020-09-09","close":32328.3848},{"date":"2020-09-10","close":32366.7793},{"date":"2020-09-11","close":32481.9648},{"date":"2020-09-14","close":34094.543},{"date":"2020-09-15","close":34286.5195},{"date":"2020-09-16","close":35899.0977},{"date":"2020-09-17","close":37242.918},{"date":"2020-09-18","close":36705.3906},{"date":"2020-09-21","close":37204.5234},{"date":"2020-09-22","close":35553.543},{"date":"2020-09-23","close":35323.1758},{"date":"2020-09-24","close":34209.7266},{"date":"2020-09-25","close":33787.3867},{"date":"2020-09-28","close":34939.2344},{"date":"2020-09-29","close":36014.2812},{"date":"2020-10-05","close":38778.7031},{"date":"2020-10-06","close":38855.4961},{"date":"2020-10-07","close":38625.1289},{"date":"2020-10-08","close":39085.8672},{"date":"2020-10-12","close":38164.3906},{"date":"2020-10-13","close":38625.1289},{"date":"2020-10-14","close":37742.0469},{"date":"2020-10-15","close":37550.0742},{"date":"2020-10-16","close":36206.2578},{"date":"2020-10-19","close":35860.707},{"date":"2020-10-20","close":35975.8906},{"date":"2020-10-21","close":34900.832},{"date":"2020-10-22","close":34708.8633},{"date":"2020-10-23","close":35515.1562},{"date":"2020-10-26","close":36820.5781},{"date":"2020-10-27","close":40621.6602},{"date":"2020-10-28","close":41312.7617},{"date":"2020-10-29","close":40698.4453},{"date":"2020-10-30","close":38778.7031},{"date":"2020-11-02","close":39546.6016},{"date":"2020-11-03","close":39162.6562},{"date":"2020-11-04","close":39546.6016},{"date":"2020-11-05","close":40084.1289},{"date":"2020-11-06","close":39623.3945},{"date":"2020-11-09","close":40160.9219},{"date":"2020-11-10","close":41850.2852},{"date":"2020-11-11","close":44614.7109},{"date":"2020-11-12","close":45305.8125},{"date":"2020-11-13","close":45459.3945},{"date":"2020-11-16","close":45843.3398},{"date":"2020-11-17","close":44921.8672},{"date":"2020-11-18","close":44691.5},{"date":"2020-11-19","close":45152.2383},{"date":"2020-11-20","close":44614.7109},{"date":"2020-11-23","close":45536.1836},{"date":"2020-11-24","close":45920.1289},{"date":"2020-11-25","close":45305.8125},{"date":"2020-11-26","close":44845.0781},{"date":"2020-11-27","close":45075.4453},{"date":"2020-11-30","close":44384.3398},{"date":"2020-12-01","close":45920.1289},{"date":"2020-12-02","close":46688.0273},{"date":"2020-12-03","close":49682.8203},{"date":"2020-12-04","close":50220.3438},{"date":"2020-12-07","close":49606.0273},{"date":"2020-12-08","close":48454.1875},{"date":"2020-12-09","close":48914.9219},{"date":"2020-12-10","close":48991.7109},{"date":"2020-12-11","close":48914.9219},{"date":"2020-12-14","close":48530.9766},{"date":"2020-12-15","close":47609.5},{"date":"2020-12-16","close":47993.4453},{"date":"2020-12-17","close":47609.5},{"date":"2020-12-18","close":47763.0742},{"date":"2020-12-21","close":47071.9766},{"date":"2020-12-22","close":45920.1289},{"date":"2020-12-23","close":47148.7656},{"date":"2020-12-24","close":47379.1328},{"date":"2020-12-28","close":48223.8164},{"date":"2020-12-29","close":48613.9766},{"date":"2020-12-30","close":48692.0039},{"date":"2021-01-04","close":49940.5234},{"date":"2021-01-05","close":49706.4258},{"date":"2021-01-06","close":48535.9414},{"date":"2021-01-07","close":49160.1992},{"date":"2021-01-08","close":53295.9023},{"date":"2021-01-11","close":54700.4805},{"date":"2021-01-12","close":54778.5078},{"date":"2021-01-13","close":56339.1484},{"date":"2021-01-14","close":57587.6641},{"date":"2021-01-15","close":55480.7969},{"date":"2021-01-18","close":55792.9258},{"date":"2021-01-19","close":65078.75},{"date":"2021-01-20","close":68356.0938},{"date":"2021-01-21","close":71087.2031},{"date":"2021-01-22","close":68512.1562},{"date":"2021-01-25","close":72803.9141},{"date":"2021-01-26","close":69994.7578},{"date":"2021-01-27","close":70228.8516},{"date":"2021-01-28","close":68824.2812},{"date":"2021-01-29","close":64376.4492},{"date":"2021-02-01","close":70228.8516},{"date":"2021-02-02","close":69526.5703},{"date":"2021-02-03","close":76237.3281},{"date":"2021-02-04","close":76549.4531},{"date":"2021-02-05","close":79202.5469},{"date":"2021-02-08","close":67341.6719},{"date":"2021-02-09","close":66249.2266},{"date":"2021-02-10","close":67419.7031},{"date":"2021-02-15","close":66873.4766},{"date":"2021-02-16","close":66873.4766},{"date":"2021-02-17","close":64922.6758},{"date":"2021-02-18","close":63205.9766},{"date":"2021-02-19","close":63830.2266},{"date":"2021-02-22","close":62425.6484},{"date":"2021-02-23","close":61411.2344},{"date":"2021-02-24","close":58524.0508},{"date":"2021-02-25","close":60084.6875},{"date":"2021-02-26","close":61957.457},{"date":"2021-03-02","close":62503.6836},{"date":"2021-03-03","close":62659.75},{"date":"2021-03-04","close":61411.2344},{"date":"2021-03-05","close":63284.0},{"date":"2021-03-08","close":64610.5547},{"date":"2021-03-09","close":65156.7773},{"date":"2021-03-10","close":62971.8789},{"date":"2021-03-11","close":64220.3906},{"date":"2021-03-12","close":64610.5547},{"date":"2021-03-15","close":66951.5156},{"date":"2021-03-16","close":66951.5156},{"date":"2021-03-17","close":66015.1328},{"date":"2021-03-18","close":68434.1172},{"date":"2021-03-19","close":68278.0547},{"date":"2021-03-22","close":67185.6016},{"date":"2021-03-23","close":65156.7773},{"date":"2021-03-24","close":63830.2266},{"date":"2021-03-25","close":63440.0703},{"date":"2021-03-26","close":62893.8398},{"date":"2021-03-29","close":63205.9766},{"date":"2021-03-30","close":65781.0234},{"date":"2021-03-31","close":64688.5781},{"date":"2021-04-01","close":65156.7773},{"date":"2021-04-02","close":67575.7656},{"date":"2021-04-05","close":66717.4141},{"date":"2021-04-06","close":66249.2266},{"date":"2021-04-07","close":66561.3516},{"date":"2021-04-08","close":67965.9297},{"date":"2021-04-09","close":66015.1328},{"date":"2021-04-12","close":65781.0234},{"date":"2021-04-13","close":66717.4141},{"date":"2021-04-14","close":67107.5859},{"date":"2021-04-15","close":66483.3203},{"date":"2021-04-16","close":67809.8594},{"date":"2021-04-19","close":66873.4766},{"date":"2021-04-20","close":67029.5391},{"date":"2021-04-21","close":65390.875},{"date":"2021-04-22","close":65078.75},{"date":"2021-04-23","close":63440.0703},{"date":"2021-04-26","close":64532.5195},{"date":"2021-04-27","close":63908.2617},{"date":"2021-04-28","close":63518.1055},{"date":"2021-04-29","close":61879.4258},{"date":"2021-04-30","close":60084.6875},{"date":"2021-05-03","close":62503.6836},{"date":"2021-05-04","close":63127.9414},{"date":"2021-05-06","close":62581.7148},{"date":"2021-05-07","close":62971.8789},{"date":"2021-05-10","close":64766.6211},{"date":"2021-05-11","close":63518.1055},{"date":"2021-05-12","close":64844.6484},{"date":"2021-05-13","close":63830.2266},{"date":"2021-05-14","close":64454.4844},{"date":"2021-05-17","close":63674.1719},{"date":"2021-05-18","close":64766.6211},{"date":"2021-05-20","close":62659.75},{"date":"2021-05-21","close":64532.5195},{"date":"2021-05-24","close":64220.3906},{"date":"2021-05-25","close":63830.2266},{"date":"2021-05-26","close":63440.0703},{"date":"2021-05-27","close":63049.9062},{"date":"2021-05-28","close":66093.1562},{"date":"2021-05-31","close":66795.4531},{"date":"2021-06-01","close":66873.4766},{"date":"2021-06-02","close":67341.6719},{"date":"2021-06-03","close":67887.8984},{"date":"2021-06-04","close":69448.5391},{"date":"2021-06-07","close":70228.8516},{"date":"2021-06-08","close":71399.3359},{"date":"2021-06-09","close":70462.9453},{"date":"2021-06-10","close":69604.6016},{"date":"2021-06-11","close":70072.7969},{"date":"2021-06-14","close":69058.375},{"date":"2021-06-15","close":68980.3438},{"date":"2021-06-16","close":69526.5703},{"date":"2021-06-17","close":68356.0938},{"date":"2021-06-18","close":69058.375},{"date":"2021-06-21","close":68200.0234},{"date":"2021-06-22","close":70072.7969},{"date":"2021-06-23","close":70384.9219},{"date":"2021-06-24","close":70697.0547},{"date":"2021-06-25","close":70775.0781},{"date":"2021-06-28","close":69838.6953},{"date":"2021-06-29","close":69838.6953},{"date":"2021-06-30","close":69916.7266},{"date":"2021-07-01","close":70619.0156},{"date":"2021-07-02","close":70228.8516},{"date":"2021-07-05","close":69370.5},{"date":"2021-07-06","close":69214.4375},{"date":"2021-07-07","close":68512.1562},{"date":"2021-07-08","close":67809.8594},{"date":"2021-07-09","close":67107.5859},{"date":"2021-07-12","close":68434.1172},{"date":"2021-07-13","close":68590.1797},{"date":"2021-07-14","close":68356.0938},{"date":"2021-07-15","close":68824.2812},{"date":"2021-07-16","close":67965.9297},{"date":"2021-07-19","close":66951.5156},{"date":"2021-07-20","close":67965.9297},{"date":"2021-07-21","close":67965.9297},{"date":"2021-07-22","close":68200.0234},{"date":"2021-07-23","close":67419.7031},{"date":"2021-07-26","close":67029.5391},{"date":"2021-07-27","close":67419.7031},{"date":"2021-07-28","close":67185.6016},{"date":"2021-07-29","close":67341.6719},{"date":"2021-07-30","close":65234.8047},{"date":"2021-08-02","close":66093.1562},{"date":"2021-08-03","close":66951.5156},{"date":"2021-08-04","close":67887.8984},{"date":"2021-08-05","close":66873.4766},{"date":"2021-08-06","close":66795.4531},{"date":"2021-08-09","close":67263.6406},{"date":"2021-08-10","close":65703.0078},{"date":"2021-08-11","close":64844.6484},{"date":"2021-08-12","close":67575.7656},{"date":"2021-08-13","close":66483.3203},{"date":"2021-08-17","close":64922.6758},{"date":"2021-08-18","close":64922.6758},{"date":"2021-08-19","close":62737.7773},{"date":"2021-08-20","close":61957.457},{"date":"2021-08-23","close":62425.6484},{"date":"2021-08-24","close":63362.043},{"date":"2021-08-25","close":63674.1719},{"date":"2021-08-26","close":63986.2969},{"date":"2021-08-27","close":64064.3281},{"date":"2021-08-30","close":64454.4844},{"date":"2021-08-31","close":66405.2812},{"date":"2021-09-01","close":66951.5156},{"date":"2021-09-02","close":65390.875},{"date":"2021-09-03","close":67029.5391},{"date":"2021-09-06","close":67263.6406},{"date":"2021-09-07","close":67107.5859},{"date":"2021-09-08","close":68200.0234},{"date":"2021-09-09","close":67107.5859},{"date":"2021-09-10","close":64376.4492},{"date":"2021-09-13","close":64454.4844},{"date":"2021-09-14","close":65078.75},{"date":"2021-09-15","close":65000.707},{"date":"2021-09-16","close":65937.1016},{"date":"2021-09-17","close":65624.9609},{"date":"2021-09-23","close":65703.0078},{"date":"2021-09-24","close":64454.4844},{"date":"2021-09-27","close":64064.3281},{"date":"2021-09-28","close":62503.6836},{"date":"2021-09-29","close":63518.1055},{"date":"2021-09-30","close":63362.043},{"date":"2021-10-01","close":61099.1055},{"date":"2021-10-05","close":60708.9531},{"date":"2021-10-06","close":58289.9492},{"date":"2021-10-07","close":62269.5859},{"date":"2021-10-08","close":63908.2617},{"date":"2021-10-12","close":64142.3555},{"date":"2021-10-13","close":65703.0078},{"date":"2021-10-14","close":65624.9609},{"date":"2021-10-15","close":65390.875},{"date":"2021-10-18","close":65703.0078},{"date":"2021-10-19","close":65781.0234},{"date":"2021-10-20","close":65390.875},{"date":"2021-10-21","close":65234.8047},{"date":"2021-10-22","close":65078.75},{"date":"2021-10-25","close":65781.0234},{"date":"2021-10-26","close":66171.1875},{"date":"2021-10-27","close":66327.2578},{"date":"2021-10-28","close":67107.5859},{"date":"2021-10-29","close":66405.2812},{"date":"2021-11-01","close":65781.0234},{"date":"2021-11-02","close":67107.5859},{"date":"2021-11-03","close":66327.2578},{"date":"2021-11-04","close":67887.8984},{"date":"2021-11-05","close":68668.2188},{"date":"2021-11-08","close":68746.25},{"date":"2021-11-09","close":67887.8984},{"date":"2021-11-10","close":66717.4141},{"date":"2021-11-11","close":65468.8984},{"date":"2021-11-12","close":67731.8359},{"date":"2021-11-15","close":67497.7344},{"date":"2021-11-16","close":65703.0078},{"date":"2021-11-17","close":65546.9375},{"date":"2021-11-18","close":64844.6484},{"date":"2021-11-19","close":65390.875},{"date":"2021-11-22","close":66873.4766},{"date":"2021-11-23","close":65312.832},{"date":"2021-11-24","close":65078.75},{"date":"2021-11-25","close":64298.4258},{"date":"2021-11-26","close":62893.8398},{"date":"2021-11-29","close":61801.3906},{"date":"2021-11-30","close":60708.9531},{"date":"2021-12-01","close":63362.043},{"date":"2021-12-02","close":63674.1719},{"date":"2021-12-03","close":64376.4492},{"date":"2021-12-06","close":65468.8984},{"date":"2021-12-07","close":65000.707},{"date":"2021-12-08","close":64922.6758},{"date":"2021-12-09","close":65624.9609},{"date":"2021-12-10","close":66639.3828},{"date":"2021-12-13","close":67107.5859},{"date":"2021-12-14","close":66561.3516},{"date":"2021-12-15","close":65781.0234},{"date":"2021-12-16","close":66873.4766},{"date":"2021-12-17","close":66015.1328},{"date":"2021-12-20","close":64688.5781},{"date":"2021-12-21","close":64922.6758},{"date":"2021-12-22","close":65468.8984},{"date":"2021-12-23","close":65703.0078},{"date":"2021-12-24","close":66405.2812},{"date":"2021-12-27","close":66171.1875},{"date":"2021-12-28","close":65937.1016},{"date":"2021-12-29","close":67474.2812},{"date":"2021-12-30","close":66503.4297},{"date":"2022-01-03","close":82600.0},{"date":"2022-01-04","close":67555.1875},{"date":"2022-01-05","close":69496.8828},{"date":"2022-01-06","close":69254.1797},{"date":"2022-01-07","close":70144.1172},{"date":"2022-01-10","close":67797.8984},{"date":"2022-01-11","close":68040.6016},{"date":"2022-01-12","close":68849.6562},{"date":"2022-01-13","close":68687.8438},{"date":"2022-01-14","close":67797.8984},{"date":"2022-01-17","close":66907.9453},{"date":"2022-01-18","close":66503.4297},{"date":"2022-01-19","close":65532.5703},{"date":"2022-01-20","close":65694.3828},{"date":"2022-01-21","close":64804.4336},{"date":"2022-01-24","close":63914.4883},{"date":"2022-01-25","close":61891.8711},{"date":"2022-01-26","close":61891.8711},{"date":"2022-01-27","close":63995.3906},{"date":"2022-01-28","close":66341.6172},{"date":"2022-02-03","close":65937.0938},{"date":"2022-02-04","close":65289.8594},{"date":"2022-02-07","close":63267.2539},{"date":"2022-02-08","close":63267.2539},{"date":"2022-02-09","close":63267.2539},{"date":"2022-02-10","close":64480.8164},{"date":"2022-02-11","close":63914.4883},{"date":"2022-02-14","close":62296.3906},{"date":"2022-02-15","close":62781.8242},{"date":"2022-02-16","close":64319.0078},{"date":"2022-02-17","close":64319.0078},{"date":"2022-02-18","close":63671.7695},{"date":"2022-02-21","close":63671.7695},{"date":"2022-02-22","close":63671.7695},{"date":"2022-02-23","close":63671.7695},{"date":"2022-02-24","close":59383.8398},{"date":"2022-02-25","close":59707.457},{"date":"2022-02-28","close":59707.457},{"date":"2022-03-02","close":58332.082},{"date":"2022-03-03","close":59707.457},{"date":"2022-03-04","close":59707.457},{"date":"2022-03-07","close":57523.0352},{"date":"2022-03-08","close":56309.4727},{"date":"2022-03-10","close":56309.4727},{"date":"2022-03-11","close":56309.4727},{"date":"2022-03-14","close":55662.2383},{"date":"2022-03-15","close":55662.2383},{"date":"2022-03-16","close":55662.2383},{"date":"2022-03-17","close":55662.2383},{"date":"2022-03-18","close":58251.1758},{"date":"2022-03-21","close":58251.1758},{"date":"2022-03-22","close":57684.8438},{"date":"2022-03-23","close":58089.3633},{"date":"2022-03-24","close":58332.082},{"date":"2022-03-25","close":57927.5586},{"date":"2022-03-28","close":57765.75},{"date":"2022-03-29","close":58089.3633},{"date":"2022-03-30","close":59626.5508},{"date":"2022-03-31","close":59869.2617},{"date":"2022-04-01","close":60031.0742},{"date":"2022-04-04","close":59626.5508},{"date":"2022-04-05","close":59707.457},{"date":"2022-04-06","close":61810.9766},{"date":"2022-04-07","close":61406.4453},{"date":"2022-04-08","close":60597.4062},{"date":"2022-04-11","close":62700.918},{"date":"2022-04-12","close":62134.5898},{"date":"2022-04-13","close":63024.5352},{"date":"2022-04-14","close":62134.5898},{"date":"2022-04-15","close":62053.6875},{"date":"2022-04-18","close":63267.2539},{"date":"2022-04-19","close":63186.3438},{"date":"2022-04-20","close":64804.4336},{"date":"2022-04-21","close":64642.625},{"date":"2022-04-22","close":64561.7227},{"date":"2022-04-25","close":64399.9062},{"date":"2022-04-26","close":67555.1875},{"date":"2022-04-27","close":67393.375},{"date":"2022-04-28","close":67716.9844},{"date":"2022-04-29","close":67797.8984},{"date":"2022-05-02","close":68283.3203},{"date":"2022-05-03","close":67555.1875},{"date":"2022-05-04","close":67555.1875},{"date":"2022-05-06","close":67878.8047},{"date":"2022-05-09","close":82600.0},{"date":"2022-05-10","close":68040.6016},{"date":"2022-05-11","close":69658.7031},{"date":"2022-05-12","close":69820.5},{"date":"2022-05-13","close":69820.5},{"date":"2022-05-16","close":68930.5547},{"date":"2022-05-17","close":68930.5547},{"date":"2022-05-18","close":68364.2266},{"date":"2022-05-19","close":66422.5234},{"date":"2022-05-20","close":67878.8047},{"date":"2022-05-23","close":68121.5156},{"date":"2022-05-24","close":67393.375},{"date":"2022-05-25","close":66827.0469},{"date":"2022-05-26","close":66665.2344},{"date":"2022-05-27","close":67069.7578},{"date":"2022-05-30","close":67636.0859},{"date":"2022-05-31","close":69335.0859},{"date":"2022-06-02","close":68768.75},{"date":"2022-06-03","close":67555.1875},{"date":"2022-06-07","close":67150.6641},{"date":"2022-06-08","close":66179.8125},{"date":"2022-06-09","close":66503.4297},{"date":"2022-06-10","close":66665.2344},{"date":"2022-06-13","close":64076.2891},{"date":"2022-06-14","close":63105.4414},{"date":"2022-06-15","close":63186.3438},{"date":"2022-06-16","close":62458.207},{"date":"2022-06-17","close":61568.2539},{"date":"2022-06-20","close":61082.8281},{"date":"2022-06-21","close":62539.1133},{"date":"2022-06-22","close":61810.9766},{"date":"2022-06-23","close":62458.207},{"date":"2022-06-24","close":62700.918},{"date":"2022-06-27","close":65451.6719},{"date":"2022-06-28","close":66260.7109},{"date":"2022-06-29","close":62215.4961},{"date":"2022-06-30","close":62539.1133},{"date":"2022-07-01","close":63105.4414},{"date":"2022-07-04","close":63509.9609},{"date":"2022-07-05","close":63429.0547},{"date":"2022-07-06","close":61001.9258},{"date":"2022-07-07","close":61244.6406},{"date":"2022-07-08","close":62134.5898},{"date":"2022-07-11","close":63105.4414},{"date":"2022-07-12","close":63671.7695},{"date":"2022-07-13","close":64561.7227},{"date":"2022-07-14","close":63752.6719},{"date":"2022-07-15","close":63995.3906},{"date":"2022-07-18","close":64804.4336},{"date":"2022-07-19","close":66422.5234},{"date":"2022-07-20","close":66018.0},{"date":"2022-07-21","close":66341.6172},{"date":"2022-07-22","close":65451.6719},{"date":"2022-07-25","close":66584.3281},{"date":"2022-07-26","close":66746.1406},{"date":"2022-07-27","close":65370.7695},{"date":"2022-07-28","close":65128.0508},{"date":"2022-07-29","close":65694.3828},{"date":"2022-08-01","close":65047.1523},{"date":"2022-08-02","close":65694.3828},{"date":"2022-08-03","close":65775.2891},{"date":"2022-08-04","close":65775.2891},{"date":"2022-08-05","close":65128.0508},{"date":"2022-08-08","close":65856.1875},{"date":"2022-08-09","close":65937.0938},{"date":"2022-08-10","close":65289.8594},{"date":"2022-08-11","close":65370.7695},{"date":"2022-08-12","close":66665.2344},{"date":"2022-08-16","close":66341.6172},{"date":"2022-08-17","close":63671.7695},{"date":"2022-08-18","close":62053.6875},{"date":"2022-08-19","close":62458.207},{"date":"2022-08-22","close":62620.0078},{"date":"2022-08-23","close":62620.0078},{"date":"2022-08-24","close":61972.7773},{"date":"2022-08-25","close":63995.3906},{"date":"2022-08-26","close":63833.5781},{"date":"2022-08-29","close":62700.918},{"date":"2022-08-30","close":64804.4336},{"date":"2022-08-31","close":65370.7695},{"date":"2022-09-01","close":64885.3359},{"date":"2022-09-02","close":65370.7695},{"date":"2022-09-05","close":65532.5703},{"date":"2022-09-06","close":65856.1875},{"date":"2022-09-07","close":66584.3281},{"date":"2022-09-08","close":65451.6719},{"date":"2022-09-13","close":65775.2891},{"date":"2022-09-14","close":64966.2422},{"date":"2022-09-15","close":64723.5312},{"date":"2022-09-16","close":65613.4766},{"date":"2022-09-19","close":65370.7695},{"date":"2022-09-20","close":65047.1523},{"date":"2022-09-21","close":64480.8164},{"date":"2022-09-22","close":64076.2891},{"date":"2022-09-23","close":62781.8242},{"date":"2022-09-26","close":60516.5},{"date":"2022-09-27","close":61891.8711},{"date":"2022-09-28","close":59788.3633},{"date":"2022-09-29","close":60273.7891},{"date":"2022-09-30","close":58170.2773},{"date":"2022-10-04","close":58898.4141},{"date":"2022-10-05","close":57523.0352},{"date":"2022-10-06","close":57846.6523},{"date":"2022-10-07","close":57442.1328},{"date":"2022-10-11","close":54529.5742},{"date":"2022-10-12","close":55176.8047},{"date":"2022-10-13","close":55257.7148},{"date":"2022-10-14","close":55824.0469},{"date":"2022-10-17","close":55581.332},{"date":"2022-10-18","close":55904.9453},{"date":"2022-10-19","close":55824.0469},{"date":"2022-10-20","close":55338.6133},{"date":"2022-10-21","close":54934.0977},{"date":"2022-10-24","close":52830.582},{"date":"2022-10-25","close":53639.625},{"date":"2022-10-26","close":52992.3867},{"date":"2022-10-27","close":53396.9102},{"date":"2022-10-28","close":53558.7227},{"date":"2022-10-31","close":53639.625},{"date":"2022-11-01","close":53639.625},{"date":"2022-11-02","close":53558.7227},{"date":"2022-11-03","close":52183.3438},{"date":"2022-11-04","close":52830.582},{"date":"2022-11-07","close":54286.8594},{"date":"2022-11-08","close":54610.4766},{"date":"2022-11-09","close":54529.5742},{"date":"2022-11-10","close":53882.3398},{"date":"2022-11-11","close":55015.0},{"date":"2022-11-14","close":56552.1836},{"date":"2022-11-15","close":55419.5234},{"date":"2022-11-16","close":54853.1914},{"date":"2022-11-17","close":53639.625},{"date":"2022-11-18","close":53396.9102},{"date":"2022-11-21","close":52749.6758},{"date":"2022-11-22","close":52749.6758},{"date":"2022-11-23","close":53639.625},{"date":"2022-11-24","close":53316.0078},{"date":"2022-11-25","close":52911.4844},{"date":"2022-11-28","close":52911.4844},{"date":"2022-11-29","close":54448.6641},{"date":"2022-11-30","close":55500.4258},{"date":"2022-12-01","close":55500.4258},{"date":"2022-12-02","close":53801.4336},{"date":"2022-12-05","close":53073.293},{"date":"2022-12-06","close":52668.7734},{"date":"2022-12-07","close":52587.8672},{"date":"2022-12-08","close":52345.1523},{"date":"2022-12-09","close":52749.6758},{"date":"2022-12-12","close":52668.7734},{"date":"2022-12-13","close":50565.2578},{"date":"2022-12-14","close":51859.7266},{"date":"2022-12-15","close":51859.7266},{"date":"2022-12-16","close":51859.7266},{"date":"2022-12-19","close":50484.3516},{"date":"2022-12-20","close":50484.3516},{"date":"2022-12-21","close":50160.7344},{"date":"2022-12-22","close":51374.3047},{"date":"2022-12-23","close":50727.0664},{"date":"2022-12-26","close":51536.1094},{"date":"2022-12-27","close":51859.7266},{"date":"2022-12-28","close":52116.4609},{"date":"2022-12-29","close":50747.2266},{"date":"2023-01-02","close":52629.9219},{"date":"2023-01-03","close":53400.1172},{"date":"2023-01-04","close":53057.8086},{"date":"2023-01-05","close":52287.6133},{"date":"2023-01-06","close":52629.9219},{"date":"2023-01-09","close":54854.9258},{"date":"2023-01-10","close":54683.7734},{"date":"2023-01-11","close":54940.5039},{"date":"2023-01-12","close":54683.7734},{"date":"2023-01-13","close":55881.8555},{"date":"2023-01-16","close":55282.8125},{"date":"2023-01-17","close":55625.1211},{"date":"2023-01-18","close":55368.3906},{"date":"2023-01-19","close":55026.082},{"date":"2023-01-20","close":55026.082},{"date":"2023-01-25","close":55026.082},{"date":"2023-01-26","close":59390.5156},{"date":"2023-01-27","close":59133.7812},{"date":"2023-01-30","close":58705.8945},{"date":"2023-01-31","close":57165.5117},{"date":"2023-02-01","close":59476.0898},{"date":"2023-02-02","close":59647.2461},{"date":"2023-02-03","close":60759.7461},{"date":"2023-02-06","close":60930.9023},{"date":"2023-02-07","close":60331.8633},{"date":"2023-02-08","close":61016.4805},{"date":"2023-02-09","close":61358.7891},{"date":"2023-02-10","close":61358.7891},{"date":"2023-02-13","close":62642.4453},{"date":"2023-02-14","close":62899.1758},{"date":"2023-02-15","close":62128.9844},{"date":"2023-02-16","close":65466.4883},{"date":"2023-02-17","close":65380.9141},{"date":"2023-02-20","close":65295.332},{"date":"2023-02-21","close":65552.0625},{"date":"2023-02-22","close":63754.9492},{"date":"2023-02-23","close":65380.9141},{"date":"2023-02-24","close":64439.5664},{"date":"2023-02-27","close":65038.6055},{"date":"2023-02-28","close":64439.5664},{"date":"2023-03-02","close":66578.9922},{"date":"2023-03-03","close":66921.3047},{"date":"2023-03-06","close":67178.0312},{"date":"2023-03-07","close":66407.8359},{"date":"2023-03-08","close":67520.3359},{"date":"2023-03-09","close":66835.7188},{"date":"2023-03-10","close":66750.1484},{"date":"2023-03-13","close":67434.7578},{"date":"2023-03-14","close":65295.332},{"date":"2023-03-15","close":68119.375},{"date":"2023-03-16","close":67691.4922},{"date":"2023-03-17","close":68632.8438},{"date":"2023-03-20","close":66750.1484},{"date":"2023-03-21","close":66493.4141},{"date":"2023-03-22","close":67520.3359},{"date":"2023-03-23","close":67092.4531},{"date":"2023-03-24","close":66407.8359},{"date":"2023-03-27","close":65038.6055},{"date":"2023-03-28","close":65808.7969},{"date":"2023-03-29","close":68033.8047},{"date":"2023-03-30","close":67948.2266},{"date":"2023-03-31","close":69317.4609},{"date":"2023-04-03","close":69488.6172},{"date":"2023-04-04","close":68547.2656},{"date":"2023-04-05","close":69574.1875},{"date":"2023-04-06","close":69317.4609},{"date":"2023-04-07","close":68547.2656},{"date":"2023-04-10","close":69317.4609},{"date":"2023-04-11","close":72740.5469},{"date":"2023-04-12","close":73681.8906},{"date":"2023-04-13","close":74109.7734},{"date":"2023-04-14","close":72997.2812},{"date":"2023-04-17","close":72312.6641},{"date":"2023-04-18","close":70772.2734},{"date":"2023-04-19","close":73082.8516},{"date":"2023-04-20","close":71970.3438},{"date":"2023-04-21","close":71285.7344},{"date":"2023-04-24","close":72483.8125},{"date":"2023-04-25","close":74109.7734},{"date":"2023-04-26","close":73339.5859},{"date":"2023-04-27","close":74109.7734},{"date":"2023-04-28","close":72312.6641},{"date":"2023-05-02","close":74366.5078},{"date":"2023-05-03","close":74024.2031},{"date":"2023-05-04","close":73510.7344},{"date":"2023-05-08","close":74537.6641},{"date":"2023-05-09","close":74965.5469},{"date":"2023-05-10","close":77019.3984},{"date":"2023-05-11","close":77104.9766},{"date":"2023-05-12","close":76505.9375},{"date":"2023-05-15","close":77019.3984},{"date":"2023-05-16","close":74708.8203},{"date":"2023-05-17","close":75393.4297},{"date":"2023-05-18","close":76933.8203},{"date":"2023-05-19","close":75906.8984},{"date":"2023-05-22","close":75992.4766},{"date":"2023-05-23","close":75906.8984},{"date":"2023-05-24","close":76249.2031},{"date":"2023-05-25","close":74537.6641},{"date":"2023-05-26","close":74794.3906},{"date":"2023-05-30","close":73254.0078},{"date":"2023-05-31","close":73510.7344},{"date":"2023-06-01","close":72055.9297},{"date":"2023-06-02","close":72911.6953},{"date":"2023-06-05","close":73767.4688},{"date":"2023-06-07","close":70173.2344},{"date":"2023-06-08","close":69659.7656},{"date":"2023-06-09","close":70943.4219},{"date":"2023-06-12","close":69830.9219},{"date":"2023-06-13","close":70429.9609},{"date":"2023-06-14","close":71029.0078},{"date":"2023-06-15","close":70429.9609},{"date":"2023-06-16","close":69830.9219},{"date":"2023-06-19","close":70429.9609},{"date":"2023-06-20","close":69916.5},{"date":"2023-06-21","close":71799.1953},{"date":"2023-06-22","close":71371.3125},{"date":"2023-06-23","close":71371.3125},{"date":"2023-06-26","close":73168.4297},{"date":"2023-06-27","close":73767.4688},{"date":"2023-06-28","close":73938.625},{"date":"2023-06-29","close":73596.3203},{"date":"2023-06-30","close":75735.7422},{"date":"2023-07-03","close":75735.7422},{"date":"2023-07-04","close":76078.0469},{"date":"2023-07-05","close":75393.4297},{"date":"2023-07-06","close":76163.6328},{"date":"2023-07-07","close":75222.2812},{"date":"2023-07-10","close":74879.9766},{"date":"2023-07-11","close":75735.7422},{"date":"2023-07-12","close":75650.1641},{"date":"2023-07-13","close":74879.9766},{"date":"2023-07-14","close":75906.8984},{"date":"2023-07-17","close":74109.7734},{"date":"2023-07-18","close":73510.7344},{"date":"2023-07-19","close":73596.3203},{"date":"2023-07-20","close":72141.5078},{"date":"2023-07-21","close":72312.6641},{"date":"2023-07-24","close":71456.8906},{"date":"2023-07-25","close":72398.2344},{"date":"2023-07-26","close":70686.6875},{"date":"2023-07-27","close":71114.5781},{"date":"2023-07-28","close":72055.9297},{"date":"2023-07-31","close":70772.2734},{"date":"2023-08-01","close":71285.7344},{"date":"2023-08-02","close":68461.6875},{"date":"2023-08-03","close":69060.7266},{"date":"2023-08-04","close":68975.1484},{"date":"2023-08-07","close":66407.8359},{"date":"2023-08-08","close":67006.875},{"date":"2023-08-09","close":67520.3359},{"date":"2023-08-10","close":67520.3359},{"date":"2023-08-11","close":68718.4141},{"date":"2023-08-14","close":67349.1875},{"date":"2023-08-16","close":66750.1484},{"date":"2023-08-17","close":67092.4531},{"date":"2023-08-18","close":67092.4531},{"date":"2023-08-21","close":66835.7188},{"date":"2023-08-22","close":67434.7578},{"date":"2023-08-23","close":67349.1875},{"date":"2023-08-24","close":67434.7578},{"date":"2023-08-25","close":66835.7188},{"date":"2023-08-28","close":67006.875},{"date":"2023-08-29","close":68632.8438},{"date":"2023-08-30","close":68804.0},{"date":"2023-08-31","close":68632.8438},{"date":"2023-09-01","close":68204.9609},{"date":"2023-09-04","close":68461.6875},{"date":"2023-09-05","close":67691.4922},{"date":"2023-09-06","close":67520.3359},{"date":"2023-09-07","close":67006.875},{"date":"2023-09-08","close":66578.9922},{"date":"2023-09-11","close":66407.8359},{"date":"2023-09-12","close":66493.4141},{"date":"2023-09-13","close":67178.0312},{"date":"2023-09-14","close":67777.0703},{"date":"2023-09-15","close":68547.2656},{"date":"2023-09-18","close":67948.2266},{"date":"2023-09-19","close":67948.2266},{"date":"2023-09-20","close":69659.7656},{"date":"2023-09-21","close":68290.5312},{"date":"2023-09-22","close":68632.8438},{"date":"2023-09-25","close":70258.8047},{"date":"2023-09-26","close":69231.8828},{"date":"2023-09-27","close":69659.7656},{"date":"2023-10-04","close":70087.6562},{"date":"2023-10-05","close":71456.8906},{"date":"2023-10-06","close":72911.6953},{"date":"2023-10-10","close":71970.3438},{"date":"2023-10-11","close":72312.6641},{"date":"2023-10-12","close":72312.6641},{"date":"2023-10-13","close":72055.9297},{"date":"2023-10-16","close":71799.1953},{"date":"2023-10-17","close":70429.9609},{"date":"2023-10-18","close":71799.1953},{"date":"2023-10-19","close":71970.3438},{"date":"2023-10-20","close":69916.5},{"date":"2023-10-23","close":71029.0078},{"date":"2023-10-24","close":70258.8047},{"date":"2023-10-25","close":70173.2344},{"date":"2023-10-26","close":69317.4609},{"date":"2023-10-27","close":68204.9609},{"date":"2023-10-30","close":66835.7188},{"date":"2023-10-31","close":65808.7969},{"date":"2023-11-01","close":66236.6797},{"date":"2023-11-02","close":67178.0312},{"date":"2023-11-03","close":66407.8359},{"date":"2023-11-06","close":67605.9219},{"date":"2023-11-07","close":66322.2656},{"date":"2023-11-08","close":65894.375},{"date":"2023-11-09","close":66322.2656},{"date":"2023-11-10","close":65894.375},{"date":"2023-11-13","close":65894.375},{"date":"2023-11-14","close":66921.3047},{"date":"2023-11-15","close":69745.3438},{"date":"2023-11-16","close":72312.6641},{"date":"2023-11-17","close":72911.6953},{"date":"2023-11-20","close":72227.0781},{"date":"2023-11-21","close":71542.4609},{"date":"2023-11-22","close":71114.5781},{"date":"2023-11-23","close":72312.6641},{"date":"2023-11-24","close":72055.9297},{"date":"2023-11-27","close":71970.3438},{"date":"2023-11-28","close":72398.2344},{"date":"2023-11-29","close":73596.3203},{"date":"2023-11-30","close":73510.7344},{"date":"2023-12-01","close":73425.1641},{"date":"2023-12-04","close":71970.3438},{"date":"2023-12-05","close":71970.3438},{"date":"2023-12-06","close":72312.6641},{"date":"2023-12-07","close":72826.1172},{"date":"2023-12-08","close":73938.625},{"date":"2023-12-11","close":74537.6641},{"date":"2023-12-12","close":74794.3906},{"date":"2023-12-13","close":74794.3906},{"date":"2023-12-14","close":74623.2422},{"date":"2023-12-15","close":76420.3594},{"date":"2023-12-18","close":76505.9375},{"date":"2023-12-19","close":76420.3594},{"date":"2023-12-20","close":81298.2578},{"date":"2023-12-21","close":81640.5625},{"date":"2023-12-22","close":81811.7109},{"date":"2023-12-26","close":82410.7578},{"date":"2023-12-27","close":83009.7969},{"date":"2023-12-28","close":85577.1094},{"date":"2024-01-02","close":83523.2578},{"date":"2024-01-03","close":80271.3359},{"date":"2024-01-04","close":79501.1328},{"date":"2024-01-05","close":78388.6328},{"date":"2024-01-08","close":76078.0469},{"date":"2024-01-09","close":76249.2031},{"date":"2024-01-10","close":77447.2891},{"date":"2024-01-11","close":76762.6719},{"date":"2024-01-12","close":75564.5938},{"date":"2024-01-15","close":77789.5938},{"date":"2024-01-16","close":76848.25},{"date":"2024-01-17","close":75222.2812},{"date":"2024-01-18","close":74708.8203},{"date":"2024-01-19","close":74965.5469},{"date":"2024-01-22","close":74623.2422},{"date":"2024-01-23","close":75222.2812},{"date":"2024-01-24","close":75222.2812},{"date":"2024-01-25","close":79586.7109},{"date":"2024-01-26","close":80784.7891},{"date":"2024-01-29","close":85491.5312},{"date":"2024-01-30","close":83865.5703},{"date":"2024-01-31","close":88058.8438},{"date":"2024-02-01","close":90968.4688},{"date":"2024-02-02","close":102264.6484},{"date":"2024-02-05","close":101237.7266},{"date":"2024-02-06","close":95504.0625},{"date":"2024-02-07","close":98156.9453},{"date":"2024-02-08","close":96873.2891},{"date":"2024-02-13","close":100296.375},{"date":"2024-02-14","close":100638.6875},{"date":"2024-02-15","close":97729.0625},{"date":"2024-02-16","close":99098.2969},{"date":"2024-02-19","close":100638.6875},{"date":"2024-02-20","close":99355.0312},{"date":"2024-02-21","close":99954.0703},{"date":"2024-02-22","close":102093.4922},{"date":"2024-02-23","close":101323.2969},{"date":"2024-02-26","close":98071.375},{"date":"2024-02-27","close":96359.8281},{"date":"2024-02-28","close":100724.2578},{"date":"2024-02-29","close":106543.5},{"date":"2024-03-04","close":107484.8516},{"date":"2024-03-05","close":105259.8438},{"date":"2024-03-06","close":108682.9297},{"date":"2024-03-07","close":107912.7422},{"date":"2024-03-08","close":109881.0078},{"date":"2024-03-11","close":107998.3125},{"date":"2024-03-12","close":107912.7422},{"date":"2024-03-13","close":107741.5781},{"date":"2024-03-14","close":109966.5859},{"date":"2024-03-15","close":106971.3906},{"date":"2024-03-18","close":109538.7031},{"date":"2024-03-19","close":106406.4688},{"date":"2024-03-20","close":103542.7031},{"date":"2024-03-21","close":103542.7031},{"date":"2024-03-22","close":101036.9219},{"date":"2024-03-25","close":99784.0312},{"date":"2024-03-26","close":102379.3047},{"date":"2024-03-27","close":101663.3672},{"date":"2024-03-28","close":100231.4922},{"date":"2024-03-29","close":98620.625},{"date":"2024-04-01","close":97278.2422},{"date":"2024-04-02","close":93698.5469},{"date":"2024-04-03","close":91103.2656},{"date":"2024-04-04","close":95488.3984},{"date":"2024-04-05","close":93967.0234},{"date":"2024-04-08","close":97099.2578},{"date":"2024-04-09","close":96651.7969},{"date":"2024-04-11","close":99963.0156},{"date":"2024-04-12","close":98262.6562},{"date":"2024-04-15","close":102558.2969},{"date":"2024-04-16","close":102647.7812},{"date":"2024-04-17","close":101215.9062},{"date":"2024-04-18","close":100410.4766},{"date":"2024-04-19","close":98799.6094},{"date":"2024-04-22","close":103005.7578},{"date":"2024-04-23","close":103721.6953},{"date":"2024-04-24","close":103990.1719},{"date":"2024-04-25","close":104348.1406},{"date":"2024-04-26","close":105780.0156},{"date":"2024-04-29","close":105869.5078},{"date":"2024-04-30","close":105601.0391},{"date":"2024-05-02","close":107032.9141},{"date":"2024-05-03","close":101931.8516},{"date":"2024-05-07","close":103542.7031},{"date":"2024-05-08","close":103811.1875},{"date":"2024-05-09","close":99963.0156},{"date":"2024-05-10","close":102110.8359},{"date":"2024-05-13","close":102289.8125},{"date":"2024-05-14","close":101931.8516},{"date":"2024-05-16","close":102647.7812},{"date":"2024-05-17","close":100857.9375},{"date":"2024-05-20","close":102826.7734},{"date":"2024-05-21","close":102379.3047},{"date":"2024-05-22","close":106406.4688},{"date":"2024-05-23","close":107838.3438},{"date":"2024-05-24","close":107390.8828},{"date":"2024-05-27","close":109628.1875},{"date":"2024-05-28","close":109538.7031},{"date":"2024-05-29","close":109180.7344},{"date":"2024-05-30","close":105332.5625},{"date":"2024-05-31","close":105332.5625},{"date":"2024-06-03","close":108017.3281},{"date":"2024-06-04","close":106495.9609},{"date":"2024-06-05","close":106943.4219},{"date":"2024-06-07","close":108375.2969},{"date":"2024-06-10","close":108643.7734},{"date":"2024-06-11","close":109180.7344},{"date":"2024-06-12","close":109628.1875},{"date":"2024-06-13","close":108912.2578},{"date":"2024-06-14","close":109807.1797},{"date":"2024-06-17","close":115534.6953},{"date":"2024-06-18","close":117235.0547},{"date":"2024-06-19","close":118398.4531},{"date":"2024-06-20","close":116877.0781},{"date":"2024-06-21","close":114460.7812},{"date":"2024-06-24","close":114818.75},{"date":"2024-06-25","close":115445.1953},{"date":"2024-06-26","close":117056.0625},{"date":"2024-06-27","close":117682.5078},{"date":"2024-06-28","close":115713.6719},{"date":"2024-07-01","close":115087.2266},{"date":"2024-07-02","close":110612.6094},{"date":"2024-07-03","close":110702.1016},{"date":"2024-07-04","close":112402.4609},{"date":"2024-07-05","close":113028.9062},{"date":"2024-07-08","close":111149.5703},{"date":"2024-07-09","close":109628.1875},{"date":"2024-07-10","close":109180.7344},{"date":"2024-07-11","close":109449.2109},{"date":"2024-07-12","close":108554.2891},{"date":"2024-07-15","close":107390.8828},{"date":"2024-07-16","close":109986.1641},{"date":"2024-07-17","close":108285.8125},{"date":"2024-07-18","close":107301.3906},{"date":"2024-07-19","close":104079.6641},{"date":"2024-07-22","close":103721.6953},{"date":"2024-07-23","close":107838.3438},{"date":"2024-07-24","close":105959.0078},{"date":"2024-07-25","close":102916.2578},{"date":"2024-07-26","close":100320.9844},{"date":"2024-07-29","close":101752.8594},{"date":"2024-07-30","close":99873.5234},{"date":"2024-07-31","close":100320.9844},{"date":"2024-08-01","close":100320.9844},{"date":"2024-08-02","close":95846.3672},{"date":"2024-08-05","close":86181.1875},{"date":"2024-08-06","close":91908.6953},{"date":"2024-08-07","close":90924.2812},{"date":"2024-08-08","close":90924.2812},{"date":"2024-08-09","close":91192.7578},{"date":"2024-08-12","close":91371.75},{"date":"2024-08-13","close":91998.1953},{"date":"2024-08-14","close":91550.7266},{"date":"2024-08-16","close":94772.4531},{"date":"2024-08-19","close":92356.1641},{"date":"2024-08-20","close":92535.1484},{"date":"2024-08-21","close":92177.1719},{"date":"2024-08-22","close":91640.2188},{"date":"2024-08-23","close":93072.0938},{"date":"2024-08-26","close":91998.1953},{"date":"2024-08-27","close":91103.2656},{"date":"2024-08-28","close":93609.0547},{"date":"2024-08-29","close":95398.8984},{"date":"2024-08-30","close":94951.4375},{"date":"2024-09-02","close":94951.4375},{"date":"2024-09-03","close":91461.2344},{"date":"2024-09-04","close":89671.3906},{"date":"2024-09-05","close":90118.8516},{"date":"2024-09-06","close":89492.4062},{"date":"2024-09-09","close":90208.3438},{"date":"2024-09-10","close":89671.3906},{"date":"2024-09-11","close":86091.6875},{"date":"2024-09-12","close":88686.9688},{"date":"2024-09-13","close":89939.8672},{"date":"2024-09-19","close":92624.6406},{"date":"2024-09-20","close":94503.9766},{"date":"2024-09-23","close":92356.1641},{"date":"2024-09-24","close":92893.1172},{"date":"2024-09-25","close":91998.1953},{"date":"2024-09-26","close":93877.5312},{"date":"2024-09-27","close":93788.0391},{"date":"2024-09-30","close":89402.9141},{"date":"2024-10-02","close":88329.0},{"date":"2024-10-04","close":87702.5547},{"date":"2024-10-07","close":89850.3672},{"date":"2024-10-08","close":89134.4375},{"date":"2024-10-10","close":90208.3438},{"date":"2024-10-11","close":90476.8125},{"date":"2024-10-14","close":90476.8125},{"date":"2024-10-15","close":89223.9219},{"date":"2024-10-16","close":87523.5703},{"date":"2024-10-17","close":85196.7656},{"date":"2024-10-18","close":85107.2734},{"date":"2024-10-21","close":85017.7891},{"date":"2024-10-22","close":82780.4766},{"date":"2024-10-23","close":83227.9375},{"date":"2024-10-24","close":81348.5938},{"date":"2024-10-25","close":82959.4609},{"date":"2024-10-28","close":85465.2422},{"date":"2024-10-29","close":83854.3828},{"date":"2024-10-30","close":84212.3516},{"date":"2024-10-31","close":82243.5156},{"date":"2024-11-01","close":84391.3359},{"date":"2024-11-04","close":87165.6016},{"date":"2024-11-05","close":86807.6328},{"date":"2024-11-06","close":85017.7891},{"date":"2024-11-07","close":85017.7891},{"date":"2024-11-08","close":83227.9375},{"date":"2024-11-11","close":84659.8125},{"date":"2024-11-12","close":82243.5156},{"date":"2024-11-13","close":81259.1016},{"date":"2024-11-14","close":82780.4766},{"date":"2024-11-15","close":81975.0391},{"date":"2024-11-18","close":86539.1562},{"date":"2024-11-19","close":85286.2656},{"date":"2024-11-20","close":87792.0469},{"date":"2024-11-21","close":87344.5859},{"date":"2024-11-22","close":87523.5703},{"date":"2024-11-25","close":86986.6094},{"date":"2024-11-26","close":87076.1094},{"date":"2024-11-27","close":84391.3359},{"date":"2024-11-28","close":85017.7891},{"date":"2024-11-29","close":83138.4375},{"date":"2024-12-02","close":84301.8438},{"date":"2024-12-03","close":87702.5547},{"date":"2024-12-04","close":87792.0469},{"date":"2024-12-05","close":84122.8594},{"date":"2024-12-06","close":84838.7969},{"date":"2024-12-09","close":82333.0078},{"date":"2024-12-10","close":85733.7188},{"date":"2024-12-11","close":86360.1641},{"date":"2024-12-12","close":86986.6094},{"date":"2024-12-13","close":87792.0469},{"date":"2024-12-16","close":85286.2656},{"date":"2024-12-17","close":85644.2344},{"date":"2024-12-18","close":91103.2656},{"date":"2024-12-19","close":90029.3594},{"date":"2024-12-20","close":90566.3125},{"date":"2024-12-23","close":90297.8359},{"date":"2024-12-24","close":90029.3594},{"date":"2024-12-26","close":92087.6797},{"date":"2024-12-27","close":90297.8359},{"date":"2024-12-30","close":90118.8516},{"date":"2025-01-02","close":90924.2812},{"date":"2025-01-03","close":90118.8516},{"date":"2025-01-06","close":89939.8672},{"date":"2025-01-07","close":88686.9688},{"date":"2025-01-08","close":90387.3281},{"date":"2025-01-09","close":92445.6484},{"date":"2025-01-10","close":94503.9766},{"date":"2025-01-13","close":94324.9922},{"date":"2025-01-14","close":95488.3984},{"date":"2025-01-15","close":92445.6484},{"date":"2025-01-16","close":92535.1484},{"date":"2025-01-17","close":90834.7891},{"date":"2025-01-20","close":90387.3281},{"date":"2025-01-21","close":90387.3281},{"date":"2025-01-22","close":92177.1719},{"date":"2025-01-23","close":91908.6953},{"date":"2025-01-24","close":91013.7734},{"date":"2025-01-31","close":91282.25},{"date":"2025-02-03","close":86002.1953},{"date":"2025-02-04","close":86539.1562},{"date":"2025-02-05","close":87792.0469},{"date":"2025-02-06","close":88418.4922},{"date":"2025-02-07","close":86360.1641},{"date":"2025-02-10","close":84659.8125},{"date":"2025-02-11","close":83943.875},{"date":"2025-02-12","close":82064.5312},{"date":"2025-02-13","close":84391.3359},{"date":"2025-02-14","close":85017.7891},{"date":"2025-02-17","close":84391.3359},{"date":"2025-02-18","close":84033.3672},{"date":"2025-02-19","close":85017.7891},{"date":"2025-02-20","close":84570.3203},{"date":"2025-02-21","close":84659.8125},{"date":"2025-02-24","close":84928.2891},{"date":"2025-02-25","close":83406.9219},{"date":"2025-02-26","close":84212.3516},{"date":"2025-02-27","close":84659.8125},{"date":"2025-02-28","close":83406.9219},{"date":"2025-03-04","close":83496.4062},{"date":"2025-03-05","close":85823.2109},{"date":"2025-03-06","close":87702.5547},{"date":"2025-03-07","close":86628.6406},{"date":"2025-03-10","close":87702.5547},{"date":"2025-03-11","close":88060.5234},{"date":"2025-03-12","close":88686.9688},{"date":"2025-03-13","close":89850.3672},{"date":"2025-03-14","close":89044.9453},{"date":"2025-03-17","close":88418.4922},{"date":"2025-03-18","close":92346.0781},{"date":"2025-03-19","close":93016.6406},{"date":"2025-03-20","close":91962.8984},{"date":"2025-03-21","close":91675.5156},{"date":"2025-03-24","close":94549.3516},{"date":"2025-03-25","close":96561.0391},{"date":"2025-03-26","close":97135.8125},{"date":"2025-03-27","close":93782.9922},{"date":"2025-03-28","close":91292.3359},{"date":"2025-03-31","close":88418.4922},{"date":"2025-04-01","close":89280.6484},{"date":"2025-04-02","close":88226.9062},{"date":"2025-04-03","close":86981.5703},{"date":"2025-04-04","close":85927.8281},{"date":"2025-04-07","close":81042.3047},{"date":"2025-04-08","close":80754.9219},{"date":"2025-04-09","close":80275.9453},{"date":"2025-04-10","close":84490.9141},{"date":"2025-04-11","close":78551.6406},{"date":"2025-04-14","close":79509.5859},{"date":"2025-04-15","close":82191.8359},{"date":"2025-04-16","close":81138.0938},{"date":"2025-04-17","close":81425.4844},{"date":"2025-04-18","close":83628.7578},{"date":"2025-04-21","close":84299.3203},{"date":"2025-04-22","close":83149.7891},{"date":"2025-04-23","close":86215.2188},{"date":"2025-04-24","close":85065.6797},{"date":"2025-04-25","close":84490.9141},{"date":"2025-04-28","close":84969.8828},{"date":"2025-04-29","close":86789.9844},{"date":"2025-04-30","close":86598.3906},{"date":"2025-05-02","close":85640.4453},{"date":"2025-05-07","close":84395.1172},{"date":"2025-05-08","close":84107.7344},{"date":"2025-05-09","close":85544.6562},{"date":"2025-05-12","close":88514.2891},{"date":"2025-05-13","close":89759.6172},{"date":"2025-05-14","close":88514.2891},{"date":"2025-05-15","close":87364.75},{"date":"2025-05-16","close":88131.1094},{"date":"2025-05-19","close":87652.1328},{"date":"2025-05-20","close":87364.75},{"date":"2025-05-21","close":87364.75},{"date":"2025-05-22","close":85448.8594},{"date":"2025-05-23","close":83437.1719},{"date":"2025-05-26","close":84395.1172},{"date":"2025-05-27","close":84490.9141},{"date":"2025-05-28","close":85257.2656},{"date":"2025-05-29","close":89280.6484},{"date":"2025-05-30","close":85640.4453},{"date":"2025-06-02","close":84682.5},{"date":"2025-06-04","close":85832.0391},{"date":"2025-06-05","close":89184.8516},{"date":"2025-06-09","close":91292.3359},{"date":"2025-06-10","close":90525.9766},{"date":"2025-06-11","close":92825.0469},{"date":"2025-06-12","close":94261.9688},{"date":"2025-06-13","close":93112.4297},{"date":"2025-06-16","close":93399.8203},{"date":"2025-06-17","close":95411.5078},{"date":"2025-06-18","close":94740.9453},{"date":"2025-06-19","close":94070.3828},{"date":"2025-06-20","close":94549.3516},{"date":"2025-06-23","close":91867.1016},{"date":"2025-06-24","close":92825.0469},{"date":"2025-06-25","close":96848.4219},{"date":"2025-06-26","close":94932.5312},{"date":"2025-06-27","close":93591.4062},{"date":"2025-06-30","close":92825.0469},{"date":"2025-07-01","close":94549.3516},{"date":"2025-07-02","close":95794.6875},{"date":"2025-07-03","close":95890.4766},{"date":"2025-07-04","close":94932.5312},{"date":"2025-07-07","close":94453.5547},{"date":"2025-07-08","close":94932.5312},{"date":"2025-07-09","close":95411.5078},{"date":"2025-07-10","close":95890.4766},{"date":"2025-07-11","close":96561.0391},{"date":"2025-07-14","close":98668.5234},{"date":"2025-07-15","close":95794.6875},{"date":"2025-07-16","close":95315.7109},{"date":"2025-07-17","close":95986.2734},{"date":"2025-07-18","close":95603.0938},{"date":"2025-07-21","close":95124.1172},{"date":"2025-07-22","close":93687.2031},{"date":"2025-07-23","close":101638.1562},{"date":"2025-07-24","close":100584.4141},{"date":"2025-07-25","close":99722.2656},{"date":"2025-07-28","close":101063.3906},{"date":"2025-07-29","close":101254.9844},{"date":"2025-07-30","close":105757.3281},{"date":"2025-07-31","close":97997.9609},{"date":"2025-08-01","close":96561.0391},{"date":"2025-08-04","close":98476.9375},{"date":"2025-08-05","close":97135.8125},{"date":"2025-08-06","close":97518.9844},{"date":"2025-08-07","close":97518.9844},{"date":"2025-08-08","close":97614.7812},{"date":"2025-08-11","close":97327.3984},{"date":"2025-08-12","close":97518.9844},{"date":"2025-08-13","close":98860.1172},{"date":"2025-08-14","close":99339.0859},{"date":"2025-08-18","close":97902.1641},{"date":"2025-08-19","close":99626.4688},{"date":"2025-08-20","close":100680.2109},{"date":"2025-08-21","close":99530.6797},{"date":"2025-08-22","close":100392.8281},{"date":"2025-08-25","close":100297.0312},{"date":"2025-08-26","close":98668.5234},{"date":"2025-08-27","close":99147.5},{"date":"2025-08-28","close":101254.9844},{"date":"2025-08-29","close":101350.7734},{"date":"2025-09-01","close":102021.3359},{"date":"2025-09-02","close":102691.8984},{"date":"2025-09-03","close":102500.3125},{"date":"2025-09-04","close":102500.3125},{"date":"2025-09-05","close":102117.1328},{"date":"2025-09-08","close":100488.625},{"date":"2025-09-09","close":101063.3906},{"date":"2025-09-10","close":101542.3672},{"date":"2025-09-11","close":102117.1328},{"date":"2025-09-12","close":101446.5703},{"date":"2025-09-15","close":97423.1953},{"date":"2025-09-16","close":97135.8125},{"date":"2025-09-17","close":96752.6328},{"date":"2025-09-18","close":97710.5781},{"date":"2025-09-19","close":101600.0},{"date":"2025-09-22","close":97614.7812},{"date":"2025-09-23","close":98476.9375},{"date":"2025-09-24","close":98668.5234},{"date":"2025-09-25","close":97710.5781},{"date":"2025-09-26","close":95986.2734},{"date":"2025-09-29","close":96465.25},{"date":"2025-09-30","close":96465.25},{"date":"2025-10-01","close":96369.4531},{"date":"2025-10-02","close":99818.0625},{"date":"2025-10-10","close":96369.4531},{"date":"2025-10-13","close":96848.4219},{"date":"2025-10-14","close":98189.5547},{"date":"2025-10-15","close":99434.8828},{"date":"2025-10-16","close":106619.4844},{"date":"2025-10-17","close":107385.8438},{"date":"2025-10-20","close":109684.9141},{"date":"2025-10-21","close":110930.2422},{"date":"2025-10-22","close":113133.5234},{"date":"2025-10-23","close":110163.8828},{"date":"2025-10-24","close":110068.0938},{"date":"2025-10-27","close":109972.2969},{"date":"2025-10-28","close":108822.7578},{"date":"2025-10-29","close":110930.2422},{"date":"2025-10-30","close":111313.4219},{"date":"2025-10-31","close":114857.8281},{"date":"2025-11-03","close":112750.3438},{"date":"2025-11-04","close":109589.1172},{"date":"2025-11-05","close":106332.1016},{"date":"2025-11-06","close":107290.0469},{"date":"2025-11-07","close":105469.9453},{"date":"2025-11-10","close":108918.5547},{"date":"2025-11-11","close":111121.8359},{"date":"2025-11-12","close":113612.4922},{"date":"2025-11-13","close":113037.7266},{"date":"2025-11-14","close":112079.7812},{"date":"2025-11-17","close":112462.9609},{"date":"2025-11-18","close":109684.9141},{"date":"2025-11-19","close":109684.9141},{"date":"2025-11-20","close":108631.1719},{"date":"2025-11-21","close":109205.9375},{"date":"2025-11-24","close":106427.8906},{"date":"2025-11-25","close":106523.6875},{"date":"2025-11-26","close":108439.5781},{"date":"2025-11-27","close":109205.9375},{"date":"2025-11-28","close":109301.7344},{"date":"2025-12-01","close":107577.4297},{"date":"2025-12-02","close":112079.7812},{"date":"2025-12-03","close":113612.4922},{"date":"2025-12-04","close":115241.0078},{"date":"2025-12-05","close":118402.2266},{"date":"2025-12-08","close":120318.125},{"date":"2025-12-09","close":118593.8203},{"date":"2025-12-10","close":118210.6406},{"date":"2025-12-11","close":117731.6641},{"date":"2025-12-12","close":120509.7109},{"date":"2025-12-15","close":118785.4062},{"date":"2025-12-16","close":115719.9766},{"date":"2025-12-17","close":116390.5391},{"date":"2025-12-18","close":115336.7969},{"date":"2025-12-19","close":115911.5703},{"date":"2025-12-22","close":116007.3594},{"date":"2025-12-23","close":115145.2109},{"date":"2025-12-24","close":115911.5703},{"date":"2025-12-26","close":114762.0312},{"date":"2025-12-29","close":116007.3594},{"date":"2025-12-30","close":116677.9219},{"date":"2026-01-02","close":115528.3906},{"date":"2026-01-05","close":117444.2812},{"date":"2026-01-06","close":117348.4844},{"date":"2026-01-07","close":123862.5234},{"date":"2026-01-08","close":119647.5625},{"date":"2026-01-09","close":127598.5156},{"date":"2026-01-12","close":123862.5234},{"date":"2026-01-13","close":130280.7734},{"date":"2026-01-14","close":136986.3906},{"date":"2026-01-15","close":146086.8906},{"date":"2026-01-16","close":144745.7656},{"date":"2026-01-19","close":162371.9844},{"date":"2026-01-20","close":157007.4844},{"date":"2026-01-21","close":164862.6562},{"date":"2026-01-22","close":157678.0469},{"date":"2026-01-23","close":152313.5469},{"date":"2026-01-26","close":148673.3438},{"date":"2026-01-27","close":147044.8438},{"date":"2026-01-28","close":143404.6406},{"date":"2026-01-29","close":148385.9688},{"date":"2026-01-30","close":146182.6875},{"date":"2026-02-02","close":143787.8125},{"date":"2026-02-03","close":147523.8125},{"date":"2026-02-04","close":150206.0625},{"date":"2026-02-05","close":149631.2969},{"date":"2026-02-06","close":145512.125},{"date":"2026-02-09","close":147332.2188},{"date":"2026-02-10","close":148194.375},{"date":"2026-02-11","close":154995.7969},{"date":"2026-02-12","close":159306.5625},{"date":"2026-02-13","close":157199.0781},{"date":"2026-02-19","close":162850.9688},{"date":"2026-02-20","close":164575.2656},{"date":"2026-02-23","close":165437.4219},{"date":"2026-02-24","close":166682.75},{"date":"2026-02-25","close":187853.375},{"date":"2026-02-26","close":197337.0469},{"date":"2026-02-27","close":196858.0781},{"date":"2026-03-03","close":174633.7031},{"date":"2026-03-04","close":150110.2656},{"date":"2026-03-05","close":159402.3594},{"date":"2026-03-06","close":159977.125},{"date":"2026-03-09","close":146949.0469},{"date":"2026-03-10","close":154229.4375},{"date":"2026-03-11","close":155187.3906},{"date":"2026-03-12","close":159977.125},{"date":"2026-03-13","close":157390.6719},{"date":"2026-03-16","close":155187.3906},{"date":"2026-03-17","close":160264.5},{"date":"2026-03-18","close":167736.4844},{"date":"2026-03-19","close":163329.9375},{"date":"2026-03-20","close":161414.0469},{"date":"2026-03-23","close":154900.0},{"date":"2026-03-24","close":157900.0},{"date":"2026-03-25","close":157900.0},{"date":"2026-03-26","close":154700.0},{"date":"2026-03-27","close":155800.0},{"date":"2026-03-30","close":151500.0},{"date":"2026-03-31","close":145200.0},{"date":"2026-04-01","close":155300.0},{"date":"2026-04-02","close":150600.0},{"date":"2026-04-03","close":150200.0},{"date":"2026-04-06","close":151600.0},{"date":"2026-04-07","close":150800.0},{"date":"2026-04-08","close":159200.0},{"date":"2026-04-09","close":150500.0},{"date":"2026-04-10","close":149000.0},{"date":"2026-04-13","close":147400.0},{"date":"2026-04-14","close":149200.0},{"date":"2026-04-15","close":151500.0},{"date":"2026-04-16","close":157900.0},{"date":"2026-04-17","close":159200.0},{"date":"2026-04-20","close":157400.0},{"date":"2026-04-21","close":160000.0},{"date":"2026-04-22","close":160000.0},{"date":"2026-04-23","close":158400.0},{"date":"2026-04-24","close":153400.0},{"date":"2026-04-27","close":152600.0},{"date":"2026-04-28","close":155600.0},{"date":"2026-04-29","close":156900.0},{"date":"2026-04-30","close":151800.0},{"date":"2026-05-04","close":154000.0},{"date":"2026-05-06","close":154600.0},{"date":"2026-05-07","close":157600.0},{"date":"2026-05-08","close":164500.0},{"date":"2026-05-11","close":174700.0},{"date":"2026-05-12","close":168300.0},{"date":"2026-05-13","close":179500.0},{"date":"2026-05-14","close":178100.0},{"date":"2026-05-15","close":168000.0},{"date":"2026-05-18","close":162500.0},{"date":"2026-05-19","close":154900.0},{"date":"2026-05-20","close":149400.0},{"date":"2026-05-21","close":167900.0},{"date":"2026-05-22","close":164800.0},{"date":"2026-05-26","close":167000.0},{"date":"2026-05-27","close":164700.0},{"date":"2026-05-28","close":164300.0},{"date":"2026-05-29","close":169200.0},{"date":"2026-06-01","close":169900.0},{"date":"2026-06-02","close":168800.0},{"date":"2026-06-04","close":164300.0},{"date":"2026-06-05","close":161100.0},{"date":"2026-06-08","close":151400.0},{"date":"2026-06-09","close":164300.0},{"date":"2026-06-10","close":159700.0},{"date":"2026-06-11","close":156000.0},{"date":"2026-06-12","close":166800.0},{"date":"2026-06-15","close":167500.0},{"date":"2026-06-16","close":170200.0},{"date":"2026-06-17","close":166300.0},{"date":"2026-06-18","close":158800.0},{"date":"2026-06-19","close":154900.0},{"date":"2026-06-22","close":151400.0},{"date":"2026-06-23","close":137400.0},{"date":"2026-06-24","close":138900.0},{"date":"2026-06-25","close":139500.0},{"date":"2026-06-26","close":135300.0},{"date":"2026-06-29","close":140600.0},{"date":"2026-06-30","close":138000.0},{"date":"2026-07-01","close":141500.0},{"date":"2026-07-02","close":145200.0},{"date":"2026-07-03","close":152000.0},{"date":"2026-07-06","close":160700.0},{"date":"2026-07-07","close":153700.0},{"date":"2026-07-08","close":156800.0},{"date":"2026-07-09","close":144800.0},{"date":"2026-07-10","close":147500.0},{"date":"2026-07-13","close":143500.0},{"date":"2026-07-14","close":139600.0},{"date":"2026-07-15","close":145000.0},{"date":"2026-07-16","close":149700.0},{"date":"2026-07-20","close":140000.0},{"date":"2026-07-21","close":144600.0},{"date":"2026-07-22","close":146800.0},{"date":"2026-07-23","close":149800.0},{"date":"2026-07-24","close":130500.0},{"date":"2026-07-27","close":130400.0},{"date":"2026-07-28","close":121800.0},{"date":"2026-07-29","close":120400.0},{"date":"2026-07-30","close":120800.0},{"date":"2026-07-31","close":131900.0},{"date":"2026-08-03","close":129600.0},{"date":"2026-08-04","close":129600.0},{"date":"2026-08-05","close":133000.0},{"date":"2026-08-06","close":133600.0},{"date":"2026-08-07","close":134900.0},{"date":"2026-08-10","close":135500.0},{"date":"2026-08-11","close":134300.0},{"date":"2026-08-12","close":135600.0},{"date":"2026-08-13","close":137400.0},{"date":"2026-08-14","close":141700.0},{"date":"2026-08-18","close":137200.0},{"date":"2026-08-19","close":133000.0},{"date":"2026-08-20","close":131100.0},{"date":"2026-08-21","close":130900.0},{"date":"2026-08-24","close":131500.0},{"date":"2026-08-25","close":134900.0},{"date":"2026-08-26","close":131400.0},{"date":"2026-08-27","close":126100.0},{"date":"2026-08-28","close":128000.0},{"date":"2026-08-31","close":131000.0},{"date":"2026-09-01","close":131200.0},{"date":"2026-09-02","close":124400.0},{"date":"2026-09-03","close":127400.0},{"date":"2026-09-04","close":126500.0},{"date":"2026-09-07","close":128400.0},{"date":"2026-09-08","close":125400.0},{"date":"2026-09-09","close":126800.0},{"date":"2026-09-10","close":127000.0},{"date":"2026-09-11","close":126600.0},{"date":"2026-09-14","close":123500.0},{"date":"2026-09-15","close":122300.0},{"date":"2026-09-16","close":120900.0},{"date":"2026-09-17","close":121400.0},{"date":"2026-09-18","close":121600.0},{"date":"2026-09-21","close":120400.0},{"date":"2026-09-22","close":119000.0},{"date":"2026-09-23","close":116200.0},{"date":"2026-09-28","close":117100.0},{"date":"2026-09-29","close":116000.0},{"date":"2026-09-30","close":113600.0},{"date":"2026-10-01","close":113300.0},{"date":"2026-10-02","close":113200.0},{"date":"2026-10-06","close":112800.0},{"date":"2026-10-07","close":109300.0},{"date":"2026-10-08","close":107000.0},{"date":"2026-10-12","close":107500.0},{"date":"2026-10-13","close":107400.0},{"date":"2026-10-14","close":108700.0},{"date":"2026-10-15","close":105200.0},{"date":"2026-10-16","close":110900.0},{"date":"2026-10-19","close":114600.0},{"date":"2026-10-20","close":111100.0},{"date":"2026-10-21","close":110400.0},{"date":"2026-10-22","close":108400.0},{"date":"2026-10-23","close":105600.0}],"chart_data":[{"date":"2024-10-23","open":82333,"high":83944,"low":81528,"close":83228,"volume":2096814,"rsi_14":28.03,"sma_20":99345.0,"sma_60":102995.0,"sma_120":112092.5},{"date":"2024-10-24","open":80543,"high":82512,"low":80543,"close":81349,"volume":2432361,"rsi_14":26.51,"sma_20":98730.0,"sma_60":102501.67,"sma_120":111881.67},{"date":"2024-10-25","open":80633,"high":83675,"low":80454,"close":82959,"volume":2070730,"rsi_14":35.03,"sma_20":98175.0,"sma_60":102073.33,"sma_120":111682.5},{"date":"2024-10-28","open":83854,"high":86629,"low":83675,"close":85465,"volume":1990596,"rsi_14":36.46,"sma_20":97810.0,"sma_60":101748.33,"sma_120":111493.33},{"date":"2024-10-29","open":85018,"high":85734,"low":83228,"close":83854,"volume":1032980,"rsi_14":34.55,"sma_20":97250.0,"sma_60":101441.67,"sma_120":111288.33},{"date":"2024-10-30","open":83228,"high":84481,"low":82423,"close":84212,"volume":1288804,"rsi_14":31.69,"sma_20":96715.0,"sma_60":101115.0,"sma_120":111089.17},{"date":"2024-10-31","open":83675,"high":84570,"low":82244,"close":82244,"volume":1497645,"rsi_14":27.23,"sma_20":96315.0,"sma_60":100786.67,"sma_120":110858.33},{"date":"2024-11-01","open":81438,"high":85197,"low":81080,"close":84391,"volume":1273159,"rsi_14":35.75,"sma_20":96095.0,"sma_60":100490.0,"sma_120":110695.0},{"date":"2024-11-04","open":85018,"high":87255,"low":84481,"close":87166,"volume":1455797,"rsi_14":45.27,"sma_20":96065.0,"sma_60":100245.0,"sma_120":110542.5},{"date":"2024-11-05","open":86629,"high":86987,"low":86002,"close":86808,"volume":853795,"rsi_14":48.25,"sma_20":95895.0,"sma_60":100076.67,"sma_120":110384.17},{"date":"2024-11-06","open":86271,"high":86629,"low":83944,"close":85018,"volume":1201388,"rsi_14":49.55,"sma_20":95665.0,"sma_60":100055.0,"sma_120":110245.0},{"date":"2024-11-07","open":85018,"high":86013,"low":83752,"close":85018,"volume":1538830,"rsi_14":47.62,"sma_20":95325.0,"sma_60":99910.0,"sma_120":110077.5},{"date":"2024-11-08","open":84302,"high":85286,"low":82780,"close":83228,"volume":954617,"rsi_14":45.83,"sma_20":94920.0,"sma_60":99766.67,"sma_120":109900.0},{"date":"2024-11-11","open":82423,"high":85197,"low":82423,"close":84660,"volume":952667,"rsi_14":54.55,"sma_20":94620.0,"sma_60":99650.0,"sma_120":109739.17},{"date":"2024-11-12","open":84749,"high":85107,"low":82244,"close":82244,"volume":1029314,"rsi_14":47.83,"sma_20":94230.0,"sma_60":99483.33,"sma_120":109549.17},{"date":"2024-11-13","open":81886,"high":82154,"low":80185,"close":81259,"volume":930142,"rsi_14":49.79,"sma_20":93880.0,"sma_60":99295.0,"sma_120":109366.67},{"date":"2024-11-14","open":81975,"high":84033,"low":80901,"close":82780,"volume":1308730,"rsi_14":49.59,"sma_20":93745.0,"sma_60":99123.33,"sma_120":109180.0},{"date":"2024-11-15","open":80991,"high":82691,"low":80096,"close":81975,"volume":1000774,"rsi_14":41.26,"sma_20":93570.0,"sma_60":98945.0,"sma_120":108990.0},{"date":"2024-11-18","open":81528,"high":86629,"low":81528,"close":86539,"volume":1258964,"rsi_14":55.86,"sma_20":93655.0,"sma_60":98791.67,"sma_120":108805.0},{"date":"2024-11-19","open":85734,"high":86987,"low":85018,"close":85286,"volume":791662,"rsi_14":52.26,"sma_20":93795.0,"sma_60":98660.0,"sma_120":108595.0},{"date":"2024-11-20","open":85286,"high":88776,"low":85018,"close":87792,"volume":1315123,"rsi_14":61.4,"sma_20":94050.0,"sma_60":98571.67,"sma_120":108412.5},{"date":"2024-11-21","open":87792,"high":88508,"low":86629,"close":87345,"volume":877875,"rsi_14":56.52,"sma_20":94385.0,"sma_60":98481.67,"sma_120":108205.0},{"date":"2024-11-22","open":88150,"high":88418,"low":86897,"close":87524,"volume":625998,"rsi_14":50.89,"sma_20":94640.0,"sma_60":98405.0,"sma_120":108000.0},{"date":"2024-11-25","open":87345,"high":87971,"low":86181,"close":86987,"volume":1490846,"rsi_14":50.44,"sma_20":94725.0,"sma_60":98291.67,"sma_120":107793.33},{"date":"2024-11-26","open":86360,"high":87255,"low":85644,"close":87076,"volume":824826,"rsi_14":55.56,"sma_20":94905.0,"sma_60":98200.0,"sma_120":107623.33},{"date":"2024-11-27","open":85555,"high":86987,"low":84123,"close":84391,"volume":1316143,"rsi_14":50.66,"sma_20":94915.0,"sma_60":98075.0,"sma_120":107428.33},{"date":"2024-11-28","open":84481,"high":85734,"low":84033,"close":85018,"volume":667018,"rsi_14":54.46,"sma_20":95070.0,"sma_60":97915.0,"sma_120":107214.17},{"date":"2024-11-29","open":83407,"high":84570,"low":82422,"close":83138,"volume":1137504,"rsi_14":46.29,"sma_20":95000.0,"sma_60":97686.67,"sma_120":106996.67},{"date":"2024-12-02","open":84033,"high":85734,"low":83675,"close":84302,"volume":856300,"rsi_14":55.35,"sma_20":94840.0,"sma_60":97488.33,"sma_120":106785.83},{"date":"2024-12-03","open":85823,"high":87703,"low":85018,"close":87703,"volume":1269834,"rsi_14":64.88,"sma_20":94890.0,"sma_60":97353.33,"sma_120":106593.33},{"date":"2024-12-04","open":86539,"high":89224,"low":86181,"close":87792,"volume":1718985,"rsi_14":62.39,"sma_20":95045.0,"sma_60":97285.0,"sma_120":106399.17},{"date":"2024-12-05","open":86987,"high":88061,"low":83944,"close":84123,"volume":1047065,"rsi_14":54.65,"sma_20":95045.0,"sma_60":97181.67,"sma_120":106165.83},{"date":"2024-12-06","open":84212,"high":86092,"low":83407,"close":84839,"volume":974415,"rsi_14":45.58,"sma_20":95135.0,"sma_60":97083.33,"sma_120":105935.0},{"date":"2024-12-09","open":83407,"high":84481,"low":82333,"close":82333,"volume":1163885,"rsi_14":42.79,"sma_20":95005.0,"sma_60":96950.0,"sma_120":105687.5},{"date":"2024-12-10","open":83228,"high":85913,"low":83228,"close":85734,"volume":1426079,"rsi_14":45.19,"sma_20":95200.0,"sma_60":96866.67,"sma_120":105463.33},{"date":"2024-12-11","open":86360,"high":87255,"low":85376,"close":86360,"volume":891106,"rsi_14":47.72,"sma_20":95485.0,"sma_60":96805.0,"sma_120":105191.67},{"date":"2024-12-12","open":86629,"high":88508,"low":86629,"close":86987,"volume":1672208,"rsi_14":48.78,"sma_20":95720.0,"sma_60":96821.67,"sma_120":104910.0},{"date":"2024-12-13","open":87255,"high":88240,"low":86002,"close":87792,"volume":784619,"rsi_14":51.81,"sma_20":96045.0,"sma_60":96805.0,"sma_120":104625.0},{"date":"2024-12-16","open":87792,"high":87882,"low":85286,"close":85286,"volume":977937,"rsi_14":46.38,"sma_20":95975.0,"sma_60":96718.33,"sma_120":104330.83},{"date":"2024-12-17","open":85376,"high":86987,"low":85376,"close":85644,"volume":1015342,"rsi_14":52.8,"sma_20":95995.0,"sma_60":96588.33,"sma_120":104062.5},{"date":"2024-12-18","open":86360,"high":91640,"low":86360,"close":91103,"volume":2225773,"rsi_14":61.18,"sma_20":96180.0,"sma_60":96525.0,"sma_120":103841.67},{"date":"2024-12-19","open":89492,"high":91103,"low":88508,"close":90029,"volume":1674120,"rsi_14":63.05,"sma_20":96330.0,"sma_60":96481.67,"sma_120":103605.0},{"date":"2024-12-20","open":89582,"high":90566,"low":88597,"close":90566,"volume":1253819,"rsi_14":62.15,"sma_20":96500.0,"sma_60":96438.33,"sma_120":103358.33},{"date":"2024-12-23","open":90566,"high":91909,"low":89045,"close":90298,"volume":778490,"rsi_14":55.73,"sma_20":96685.0,"sma_60":96406.67,"sma_120":103103.33},{"date":"2024-12-24","open":90029,"high":90835,"low":89045,"close":90029,"volume":588138,"rsi_14":54.9,"sma_20":96850.0,"sma_60":96335.0,"sma_120":102864.17},{"date":"2024-12-26","open":90208,"high":92177,"low":89134,"close":92088,"volume":912601,"rsi_14":68.78,"sma_20":97280.0,"sma_60":96303.33,"sma_120":102650.0},{"date":"2024-12-27","open":90477,"high":91103,"low":89492,"close":90298,"volume":607220,"rsi_14":62.25,"sma_20":97575.0,"sma_60":96320.0,"sma_120":102460.83},{"date":"2024-12-30","open":89940,"high":92267,"low":89850,"close":90119,"volume":704616,"rsi_14":69.51,"sma_20":97965.0,"sma_60":96353.33,"sma_120":102269.17},{"date":"2025-01-02","open":90387,"high":91551,"low":89940,"close":90924,"volume":712616,"rsi_14":64.95,"sma_20":98335.0,"sma_60":96413.33,"sma_120":102069.17},{"date":"2025-01-03","open":90835,"high":91103,"low":88776,"close":90119,"volume":1015616,"rsi_14":60.71,"sma_20":98470.0,"sma_60":96418.33,"sma_120":101855.83},{"date":"2025-01-06","open":90208,"high":90656,"low":88776,"close":89940,"volume":784082,"rsi_14":58.64,"sma_20":98590.0,"sma_60":96433.33,"sma_120":101658.33},{"date":"2025-01-07","open":89940,"high":90835,"low":88687,"close":88687,"volume":1128286,"rsi_14":52.55,"sma_20":98845.0,"sma_60":96405.0,"sma_120":101463.33},{"date":"2025-01-08","open":88597,"high":90745,"low":88508,"close":90387,"volume":1058728,"rsi_14":65.24,"sma_20":99155.0,"sma_60":96403.33,"sma_120":101288.33},{"date":"2025-01-09","open":90566,"high":94593,"low":90566,"close":92446,"volume":2359171,"rsi_14":68.45,"sma_20":99720.0,"sma_60":96448.33,"sma_120":101130.0},{"date":"2025-01-10","open":93072,"high":95399,"low":92625,"close":94504,"volume":1951844,"rsi_14":61.31,"sma_20":100210.0,"sma_60":96546.67,"sma_120":100999.17},{"date":"2025-01-13","open":93699,"high":94325,"low":92714,"close":94325,"volume":1130422,"rsi_14":65.19,"sma_20":100655.0,"sma_60":96673.33,"sma_120":100877.5},{"date":"2025-01-14","open":93699,"high":96562,"low":93251,"close":95488,"volume":1300498,"rsi_14":66.67,"sma_20":101130.0,"sma_60":96865.0,"sma_120":100742.5},{"date":"2025-01-15","open":95309,"high":95936,"low":91909,"close":92446,"volume":1177799,"rsi_14":56.12,"sma_20":101390.0,"sma_60":97001.67,"sma_120":100595.0},{"date":"2025-01-16","open":93520,"high":93788,"low":92177,"close":92535,"volume":654359,"rsi_14":57.22,"sma_20":101795.0,"sma_60":97141.67,"sma_120":100457.5},{"date":"2025-01-17","open":91640,"high":92177,"low":89850,"close":90835,"volume":919480,"rsi_14":46.32,"sma_20":102085.0,"sma_60":97291.67,"sma_120":100334.17},{"date":"2025-01-20","open":90835,"high":91282,"low":90208,"close":90387,"volume":411505,"rsi_14":50.29,"sma_20":102045.0,"sma_60":97425.0,"sma_120":100210.0},{"date":"2025-01-21","open":91372,"high":94236,"low":90119,"close":90387,"volume":1033495,"rsi_14":50.87,"sma_20":102065.0,"sma_60":97593.33,"sma_120":100047.5},{"date":"2025-01-22","open":91193,"high":92535,"low":90119,"close":92177,"volume":856499,"rsi_14":53.8,"sma_20":102155.0,"sma_60":97765.0,"sma_120":99919.17},{"date":"2025-01-23","open":91730,"high":93072,"low":90477,"close":91909,"volume":730474,"rsi_14":55.62,"sma_20":102245.0,"sma_60":97885.0,"sma_120":99816.67},{"date":"2025-01-24","open":93430,"high":93430,"low":90387,"close":91014,"volume":1296839,"rsi_14":53.23,"sma_20":102300.0,"sma_60":98018.33,"sma_120":99730.0},{"date":"2025-01-31","open":90208,"high":91998,"low":89671,"close":91282,"volume":909716,"rsi_14":58.29,"sma_20":102255.0,"sma_60":98150.0,"sma_120":99632.5},{"date":"2025-02-03","open":89671,"high":90119,"low":85018,"close":86002,"volume":2040413,"rsi_14":38.6,"sma_20":102015.0,"sma_60":98220.0,"sma_120":99503.33},{"date":"2025-02-04","open":88687,"high":88776,"low":86181,"close":86539,"volume":1255891,"rsi_14":33.33,"sma_20":101815.0,"sma_60":98260.0,"sma_120":99375.0},{"date":"2025-02-05","open":87166,"high":88866,"low":86808,"close":87792,"volume":923434,"rsi_14":30.16,"sma_20":101640.0,"sma_60":98271.67,"sma_120":99258.33},{"date":"2025-02-06","open":87971,"high":88418,"low":86987,"close":88418,"volume":563800,"rsi_14":32.99,"sma_20":101545.0,"sma_60":98301.67,"sma_120":99189.17},{"date":"2025-02-07","open":87345,"high":88508,"low":86181,"close":86360,"volume":991140,"rsi_14":25.0,"sma_20":101345.0,"sma_60":98326.67,"sma_120":99190.83},{"date":"2025-02-10","open":84123,"high":85107,"low":83228,"close":84660,"volume":1722666,"rsi_14":26.98,"sma_20":101120.0,"sma_60":98336.67,"sma_120":99123.33},{"date":"2025-02-11","open":83407,"high":85107,"low":83407,"close":83944,"volume":1172529,"rsi_14":25.51,"sma_20":100760.0,"sma_60":98350.0,"sma_120":99058.33},{"date":"2025-02-12","open":83496,"high":84212,"low":81796,"close":82065,"volume":1688145,"rsi_14":25.25,"sma_20":100180.0,"sma_60":98301.67,"sma_120":98975.83},{"date":"2025-02-13","open":83944,"high":85555,"low":83496,"close":84391,"volume":2326740,"rsi_14":34.7,"sma_20":99615.0,"sma_60":98341.67,"sma_120":98912.5},{"date":"2025-02-14","open":84481,"high":85823,"low":83854,"close":85018,"volume":1349332,"rsi_14":36.73,"sma_20":99095.0,"sma_60":98411.67,"sma_120":98853.33},{"date":"2025-02-17","open":84391,"high":84928,"low":83317,"close":84391,"volume":1049521,"rsi_14":29.58,"sma_20":98475.0,"sma_60":98441.67,"sma_120":98782.5},{"date":"2025-02-18","open":84391,"high":85286,"low":83854,"close":84033,"volume":883917,"rsi_14":29.44,"sma_20":98005.0,"sma_60":98480.0,"sma_120":98712.5},{"date":"2025-02-19","open":83049,"high":85734,"low":83049,"close":85018,"volume":1053531,"rsi_14":34.42,"sma_20":97585.0,"sma_60":98451.67,"sma_120":98621.67},{"date":"2025-02-20","open":84212,"high":84839,"low":83675,"close":84570,"volume":1078110,"rsi_14":32.72,"sma_20":97235.0,"sma_60":98438.33,"sma_120":98549.17},{"date":"2025-02-21","open":85734,"high":86539,"low":84391,"close":84660,"volume":960186,"rsi_14":45.28,"sma_20":96915.0,"sma_60":98380.0,"sma_120":98475.83},{"date":"2025-02-24","open":83854,"high":84928,"low":83765,"close":84928,"volume":659841,"rsi_14":44.23,"sma_20":96610.0,"sma_60":98335.0,"sma_120":98408.33},{"date":"2025-02-25","open":84123,"high":84391,"low":83407,"close":83407,"volume":1001392,"rsi_14":34.59,"sma_20":96120.0,"sma_60":98258.33,"sma_120":98331.67},{"date":"2025-02-26","open":83407,"high":84302,"low":83317,"close":84212,"volume":789301,"rsi_14":35.4,"sma_20":95690.0,"sma_60":98206.67,"sma_120":98249.17},{"date":"2025-02-27","open":83854,"high":84749,"low":83765,"close":84660,"volume":841391,"rsi_14":43.36,"sma_20":95335.0,"sma_60":98161.67,"sma_120":98180.83},{"date":"2025-02-28","open":83675,"high":84481,"low":83228,"close":83407,"volume":1640049,"rsi_14":44.93,"sma_20":94895.0,"sma_60":98143.33,"sma_120":98109.17},{"date":"2025-03-04","open":83317,"high":86181,"low":82244,"close":83496,"volume":1312252,"rsi_14":48.09,"sma_20":94755.0,"sma_60":98115.0,"sma_120":98015.0},{"date":"2025-03-05","open":84660,"high":86450,"low":84481,"close":85823,"volume":1593290,"rsi_14":65.44,"sma_20":94715.0,"sma_60":98165.0,"sma_120":97925.83},{"date":"2025-03-06","open":88597,"high":88866,"low":87076,"close":87703,"volume":1778981,"rsi_14":64.12,"sma_20":94710.0,"sma_60":98228.33,"sma_120":97858.33},{"date":"2025-03-07","open":86539,"high":87524,"low":86002,"close":86629,"volume":1138412,"rsi_14":56.62,"sma_20":94610.0,"sma_60":98208.33,"sma_120":97780.83},{"date":"2025-03-10","open":85823,"high":88061,"low":85823,"close":87703,"volume":1190280,"rsi_14":63.12,"sma_20":94685.0,"sma_60":98206.67,"sma_120":97745.83},{"date":"2025-03-11","open":86002,"high":88150,"low":86002,"close":88061,"volume":1137146,"rsi_14":65.96,"sma_20":94875.0,"sma_60":98280.0,"sma_120":97730.83},{"date":"2025-03-12","open":88061,"high":88955,"low":87345,"close":88687,"volume":1144714,"rsi_14":64.96,"sma_20":95140.0,"sma_60":98351.67,"sma_120":97717.5},{"date":"2025-03-13","open":88240,"high":90656,"low":87971,"close":89850,"volume":2279252,"rsi_14":70.34,"sma_20":95575.0,"sma_60":98491.67,"sma_120":97720.83},{"date":"2025-03-14","open":89492,"high":90029,"low":88955,"close":89045,"volume":1408638,"rsi_14":66.01,"sma_20":95835.0,"sma_60":98553.33,"sma_120":97710.0},{"date":"2025-03-17","open":89224,"high":89582,"low":87882,"close":88418,"volume":1892886,"rsi_14":62.42,"sma_20":96025.0,"sma_60":98591.67,"sma_120":97698.33},{"date":"2025-03-18","open":89376,"high":92346,"low":89376,"close":92346,"volume":2228720,"rsi_14":59.76,"sma_20":96130.0,"sma_60":98578.33,"sma_120":97700.0},{"date":"2025-03-19","open":92442,"high":93112,"low":91484,"close":93017,"volume":1094424,"rsi_14":59.26,"sma_20":96290.0,"sma_60":98561.67,"sma_120":97683.33},{"date":"2025-03-20","open":92633,"high":92921,"low":91484,"close":91963,"volume":1056834,"rsi_14":54.17,"sma_20":96340.0,"sma_60":98573.33,"sma_120":97645.83},{"date":"2025-03-21","open":91484,"high":93304,"low":91484,"close":91676,"volume":2448199,"rsi_14":57.96,"sma_20":96400.0,"sma_60":98573.33,"sma_120":97580.83},{"date":"2025-03-24","open":91867,"high":95316,"low":91771,"close":94549,"volume":1564435,"rsi_14":64.52,"sma_20":96605.0,"sma_60":98521.67,"sma_120":97523.33},{"date":"2025-03-25","open":98573,"high":98573,"low":95890,"close":96561,"volume":1515074,"rsi_14":63.54,"sma_20":96900.0,"sma_60":98525.0,"sma_120":97503.33},{"date":"2025-03-26","open":97711,"high":98669,"low":96944,"close":97136,"volume":1181983,"rsi_14":60.24,"sma_20":97310.0,"sma_60":98528.33,"sma_120":97483.33},{"date":"2025-03-27","open":94837,"high":95795,"low":93304,"close":93783,"volume":1400285,"rsi_14":52.91,"sma_20":97500.0,"sma_60":98478.33,"sma_120":97442.5},{"date":"2025-03-28","open":91197,"high":92442,"low":90622,"close":91292,"volume":1293885,"rsi_14":43.35,"sma_20":97535.0,"sma_60":98390.0,"sma_120":97362.5},{"date":"2025-03-31","open":89376,"high":90143,"low":87652,"close":88418,"volume":1230700,"rsi_14":36.68,"sma_20":97490.0,"sma_60":98213.33,"sma_120":97258.33},{"date":"2025-04-01","open":88897,"high":89760,"low":88131,"close":89281,"volume":656473,"rsi_14":37.23,"sma_20":97485.0,"sma_60":98085.0,"sma_120":97202.5},{"date":"2025-04-02","open":88514,"high":89664,"low":87940,"close":88227,"volume":931914,"rsi_14":31.88,"sma_20":97295.0,"sma_60":97941.67,"sma_120":97147.5},{"date":"2025-04-03","open":85449,"high":87556,"low":84682,"close":86982,"volume":1054819,"rsi_14":31.33,"sma_20":96935.0,"sma_60":97761.67,"sma_120":97087.5},{"date":"2025-04-04","open":85736,"high":87940,"low":84970,"close":85928,"volume":947048,"rsi_14":30.8,"sma_20":96580.0,"sma_60":97578.33,"sma_120":96998.33},{"date":"2025-04-07","open":82479,"high":83437,"low":80563,"close":81042,"volume":1066394,"rsi_14":27.65,"sma_20":95910.0,"sma_60":97313.33,"sma_120":96873.33},{"date":"2025-04-08","open":81904,"high":82958,"low":80659,"close":80755,"volume":952615,"rsi_14":25.38,"sma_20":95205.0,"sma_60":97066.67,"sma_120":96735.83},{"date":"2025-04-09","open":80372,"high":80659,"low":79318,"close":80276,"volume":1002947,"rsi_14":25.98,"sma_20":94440.0,"sma_60":96780.0,"sma_120":96591.67},{"date":"2025-04-10","open":85928,"high":86024,"low":83341,"close":84491,"volume":1374506,"rsi_14":37.29,"sma_20":93830.0,"sma_60":96528.33,"sma_120":96488.33},{"date":"2025-04-11","open":82479,"high":82575,"low":77881,"close":78552,"volume":2232779,"rsi_14":24.46,"sma_20":92955.0,"sma_60":96135.0,"sma_120":96340.83},{"date":"2025-04-14","open":78839,"high":80276,"low":78360,"close":79510,"volume":797192,"rsi_14":21.84,"sma_20":92165.0,"sma_60":95761.67,"sma_120":96217.5},{"date":"2025-04-15","open":82096,"high":83150,"low":81425,"close":82192,"volume":1128439,"rsi_14":26.92,"sma_20":91635.0,"sma_60":95413.33,"sma_120":96139.17},{"date":"2025-04-16","open":81809,"high":82671,"low":81042,"close":81138,"volume":583287,"rsi_14":28.98,"sma_20":91015.0,"sma_60":95103.33,"sma_120":96052.5},{"date":"2025-04-17","open":81330,"high":81952,"low":80947,"close":81425,"volume":430473,"rsi_14":32.3,"sma_20":90465.0,"sma_60":94796.67,"sma_120":95969.17},{"date":"2025-04-18","open":81713,"high":83916,"low":81042,"close":83629,"volume":569432,"rsi_14":41.2,"sma_20":90045.0,"sma_60":94560.0,"sma_120":95925.83},{"date":"2025-04-21","open":84012,"high":84778,"low":83341,"close":84299,"volume":416037,"rsi_14":40.78,"sma_20":89510.0,"sma_60":94343.33,"sma_120":95884.17},{"date":"2025-04-22","open":83916,"high":84299,"low":82958,"close":83150,"volume":558552,"rsi_14":40.64,"sma_20":88810.0,"sma_60":94106.67,"sma_120":95850.0},{"date":"2025-04-23","open":84395,"high":86886,"low":83820,"close":86215,"volume":1212681,"rsi_14":48.68,"sma_20":88240.0,"sma_60":93890.0,"sma_120":95827.5},{"date":"2025-04-24","open":86598,"high":86982,"low":84874,"close":85066,"volume":908535,"rsi_14":48.51,"sma_20":87785.0,"sma_60":93658.33,"sma_120":95771.67},{"date":"2025-04-25","open":85736,"high":85928,"low":83820,"close":84491,"volume":1356631,"rsi_14":56.98,"sma_20":87430.0,"sma_60":93433.33,"sma_120":95725.83},{"date":"2025-04-28","open":84778,"high":85449,"low":84012,"close":84970,"volume":572742,"rsi_14":58.46,"sma_20":87250.0,"sma_60":93211.67,"sma_120":95680.83},{"date":"2025-04-29","open":86790,"high":87077,"low":85736,"close":86790,"volume":808315,"rsi_14":62.41,"sma_20":87120.0,"sma_60":93120.0,"sma_120":95670.0},{"date":"2025-04-30","open":87173,"high":87556,"low":85832,"close":86598,"volume":1023836,"rsi_14":54.74,"sma_20":87035.0,"sma_60":93015.0,"sma_120":95637.5},{"date":"2025-05-02","open":87173,"high":87173,"low":84874,"close":85640,"volume":768903,"rsi_14":70.56,"sma_20":86965.0,"sma_60":92870.0,"sma_120":95570.83},{"date":"2025-05-07","open":86407,"high":86598,"low":83820,"close":84395,"volume":1093539,"rsi_14":63.93,"sma_20":86885.0,"sma_60":92691.67,"sma_120":95496.67},{"date":"2025-05-08","open":84395,"high":84970,"low":84108,"close":84108,"volume":1161546,"rsi_14":56.33,"sma_20":87045.0,"sma_60":92546.67,"sma_120":95436.67},{"date":"2025-05-09","open":85640,"high":86886,"low":85449,"close":85545,"volume":967229,"rsi_14":64.2,"sma_20":87295.0,"sma_60":92458.33,"sma_120":95397.5},{"date":"2025-05-12","open":86407,"high":88514,"low":86024,"close":88514,"volume":813230,"rsi_14":69.47,"sma_20":87725.0,"sma_60":92435.0,"sma_120":95392.5},{"date":"2025-05-13","open":90047,"high":90813,"low":88802,"close":89760,"volume":1369914,"rsi_14":67.78,"sma_20":88000.0,"sma_60":92468.33,"sma_120":95385.0},{"date":"2025-05-14","open":89664,"high":90047,"low":87940,"close":88514,"volume":878937,"rsi_14":61.83,"sma_20":88520.0,"sma_60":92436.67,"sma_120":95389.17},{"date":"2025-05-15","open":88035,"high":88610,"low":87077,"close":87365,"volume":761239,"rsi_14":61.83,"sma_20":88930.0,"sma_60":92373.33,"sma_120":95392.5},{"date":"2025-05-16","open":87461,"high":88418,"low":87461,"close":88131,"volume":500754,"rsi_14":56.17,"sma_20":89240.0,"sma_60":92335.0,"sma_120":95388.33},{"date":"2025-05-19","open":87461,"high":88035,"low":86982,"close":87652,"volume":555859,"rsi_14":58.71,"sma_20":89580.0,"sma_60":92295.0,"sma_120":95387.5},{"date":"2025-05-20","open":88418,"high":88897,"low":87077,"close":87365,"volume":710012,"rsi_14":59.87,"sma_20":89890.0,"sma_60":92231.67,"sma_120":95341.67},{"date":"2025-05-21","open":88802,"high":88802,"low":87077,"close":87365,"volume":748573,"rsi_14":58.5,"sma_20":90085.0,"sma_60":92176.67,"sma_120":95307.5},{"date":"2025-05-22","open":86694,"high":87269,"low":84683,"close":85449,"volume":1103198,"rsi_14":45.27,"sma_20":90145.0,"sma_60":92086.67,"sma_120":95233.33},{"date":"2025-05-23","open":85449,"high":85736,"low":83246,"close":83437,"volume":879529,"rsi_14":40.12,"sma_20":90160.0,"sma_60":91956.67,"sma_120":95145.83},{"date":"2025-05-26","open":83341,"high":84683,"low":82575,"close":84395,"volume":760388,"rsi_14":46.11,"sma_20":90065.0,"sma_60":91871.67,"sma_120":95065.0},{"date":"2025-05-27","open":83629,"high":84778,"low":83437,"close":84491,"volume":607447,"rsi_14":50.32,"sma_20":90035.0,"sma_60":91773.33,"sma_120":94990.0},{"date":"2025-05-28","open":84778,"high":86215,"low":84778,"close":85257,"volume":842967,"rsi_14":53.75,"sma_20":90075.0,"sma_60":91680.0,"sma_120":94920.83},{"date":"2025-05-29","open":86886,"high":89760,"low":86215,"close":89281,"volume":1583303,"rsi_14":60.43,"sma_20":90300.0,"sma_60":91680.0,"sma_120":94911.67},{"date":"2025-05-30","open":87173,"high":87365,"low":85640,"close":85640,"volume":1535385,"rsi_14":42.27,"sma_20":90240.0,"sma_60":91615.0,"sma_120":94865.0},{"date":"2025-06-02","open":84682,"high":85832,"low":84395,"close":84682,"volume":663587,"rsi_14":36.13,"sma_20":90140.0,"sma_60":91490.0,"sma_120":94827.5},{"date":"2025-06-04","open":85449,"high":86598,"low":84874,"close":85832,"volume":862750,"rsi_14":42.63,"sma_20":90150.0,"sma_60":91350.0,"sma_120":94789.17},{"date":"2025-06-05","open":85353,"high":89568,"low":85353,"close":89185,"volume":1416289,"rsi_14":54.46,"sma_20":90400.0,"sma_60":91288.33,"sma_120":94748.33},{"date":"2025-06-09","open":90430,"high":92154,"low":89855,"close":91292,"volume":1449046,"rsi_14":57.27,"sma_20":90775.0,"sma_60":91243.33,"sma_120":94725.0},{"date":"2025-06-10","open":92154,"high":92346,"low":90143,"close":90526,"volume":1077370,"rsi_14":56.52,"sma_20":91035.0,"sma_60":91178.33,"sma_120":94729.17},{"date":"2025-06-11","open":91101,"high":92825,"low":91101,"close":92825,"volume":992153,"rsi_14":61.35,"sma_20":91260.0,"sma_60":91141.67},{"date":"2025-06-12","open":92825,"high":94837,"low":92729,"close":94262,"volume":1768683,"rsi_14":63.53,"sma_20":91495.0,"sma_60":91108.33},{"date":"2025-06-13","open":93879,"high":93975,"low":91580,"close":93112,"volume":1506724,"rsi_14":65.5,"sma_20":91735.0,"sma_60":91070.0},{"date":"2025-06-16","open":92442,"high":93783,"low":91101,"close":93400,"volume":809768,"rsi_14":71.67,"sma_20":92050.0,"sma_60":91048.33},{"date":"2025-06-17","open":93879,"high":95603,"low":93687,"close":95412,"volume":1332802,"rsi_14":72.91,"sma_20":92430.0,"sma_60":91101.67},{"date":"2025-06-18","open":94358,"high":95220,"low":93112,"close":94741,"volume":1018716,"rsi_14":70.82,"sma_20":92800.0,"sma_60":91131.67},{"date":"2025-06-19","open":95220,"high":95603,"low":93400,"close":94070,"volume":691399,"rsi_14":67.97,"sma_20":93150.0,"sma_60":91168.33},{"date":"2025-06-20","open":93879,"high":94741,"low":93112,"close":94549,"volume":998377,"rsi_14":62.56,"sma_20":93525.0,"sma_60":91218.33},{"date":"2025-06-23","open":92921,"high":92921,"low":90430,"close":91867,"volume":867116,"rsi_14":65.55,"sma_20":93860.0,"sma_60":91171.67},{"date":"2025-06-24","open":91676,"high":94358,"low":91676,"close":92825,"volume":911752,"rsi_14":70.33,"sma_20":94350.0,"sma_60":91106.67},{"date":"2025-06-25","open":93400,"high":100105,"low":92921,"close":96848,"volume":2778238,"rsi_14":74.06,"sma_20":95000.0,"sma_60":91101.67},{"date":"2025-06-26","open":96465,"high":98190,"low":94549,"close":94933,"volume":1157512,"rsi_14":63.39,"sma_20":95545.0,"sma_60":91121.67},{"date":"2025-06-27","open":95507,"high":95507,"low":93304,"close":93591,"volume":574885,"rsi_14":55.56,"sma_20":95980.0,"sma_60":91161.67},{"date":"2025-06-30","open":92825,"high":94070,"low":92538,"close":92825,"volume":693015,"rsi_14":55.56,"sma_20":96165.0,"sma_60":91238.33},{"date":"2025-07-01","open":92921,"high":96274,"low":92921,"close":94549,"volume":1019849,"rsi_14":54.29,"sma_20":96630.0,"sma_60":91330.0},{"date":"2025-07-02","open":95986,"high":96465,"low":94597,"close":95795,"volume":1023366,"rsi_14":53.85,"sma_20":97210.0,"sma_60":91461.67},{"date":"2025-07-03","open":96178,"high":97232,"low":95124,"close":95890,"volume":774595,"rsi_14":57.36,"sma_20":97735.0,"sma_60":91616.67},{"date":"2025-07-04","open":96274,"high":97232,"low":94933,"close":94933,"volume":470300,"rsi_14":53.92,"sma_20":98035.0,"sma_60":91773.33},{"date":"2025-07-07","open":94741,"high":95795,"low":94166,"close":94454,"volume":430089,"rsi_14":47.34,"sma_20":98200.0,"sma_60":92006.67},{"date":"2025-07-08","open":94454,"high":95603,"low":93400,"close":94933,"volume":643120,"rsi_14":50.54,"sma_20":98430.0,"sma_60":92253.33},{"date":"2025-07-09","open":94166,"high":95603,"low":93304,"close":95412,"volume":1037777,"rsi_14":53.8,"sma_20":98565.0,"sma_60":92516.67},{"date":"2025-07-10","open":95699,"high":96944,"low":95124,"close":95890,"volume":1142761,"rsi_14":53.8,"sma_20":98650.0,"sma_60":92715.0},{"date":"2025-07-11","open":95890,"high":97806,"low":95603,"close":96561,"volume":1087429,"rsi_14":65.03,"sma_20":98830.0,"sma_60":93028.33},{"date":"2025-07-14","open":95986,"high":98956,"low":95412,"close":98669,"volume":1173952,"rsi_14":67.43,"sma_20":99105.0,"sma_60":93361.67},{"date":"2025-07-15","open":97806,"high":97998,"low":95603,"close":95795,"volume":1241921,"rsi_14":46.63,"sma_20":99125.0,"sma_60":93598.33},{"date":"2025-07-16","open":95507,"high":96274,"low":94933,"close":95316,"volume":668896,"rsi_14":51.35,"sma_20":99155.0,"sma_60":93845.0},{"date":"2025-07-17","open":95795,"high":96465,"low":94358,"close":95986,"volume":687922,"rsi_14":58.87,"sma_20":99255.0,"sma_60":94098.33},{"date":"2025-07-18","open":96274,"high":97136,"low":95220,"close":95603,"volume":586973,"rsi_14":60.58,"sma_20":99310.0,"sma_60":94306.67},{"date":"2025-07-21","open":95507,"high":95986,"low":94933,"close":95124,"volume":422784,"rsi_14":52.42,"sma_20":99480.0,"sma_60":94495.0},{"date":"2025-07-22","open":95028,"high":95507,"low":93496,"close":93687,"volume":646392,"rsi_14":41.27,"sma_20":99525.0,"sma_60":94678.33},{"date":"2025-07-23","open":96561,"high":101638,"low":96274,"close":101638,"volume":3318750,"rsi_14":64.42,"sma_20":99775.0,"sma_60":94946.67},{"date":"2025-07-24","open":102692,"high":104416,"low":99626,"close":100584,"volume":2027261,"rsi_14":64.11,"sma_20":100070.0,"sma_60":95216.67},{"date":"2025-07-25","open":100584,"high":102500,"low":98094,"close":99722,"volume":1395349,"rsi_14":62.91,"sma_20":100390.0,"sma_60":95481.67},{"date":"2025-07-28","open":101830,"high":102979,"low":100105,"close":101063,"volume":1045072,"rsi_14":64.41,"sma_20":100820.0,"sma_60":95761.67},{"date":"2025-07-29","open":99914,"high":101926,"low":99148,"close":101255,"volume":1196086,"rsi_14":63.93,"sma_20":101170.0,"sma_60":96013.33},{"date":"2025-07-30","open":100584,"high":107673,"low":100584,"close":105757,"volume":1917384,"rsi_14":69.73,"sma_20":101690.0,"sma_60":96346.67},{"date":"2025-07-31","open":107961,"high":108440,"low":97998,"close":97998,"volume":3132736,"rsi_14":52.24,"sma_20":101800.0,"sma_60":96561.67},{"date":"2025-08-01","open":97040,"high":99722,"low":96561,"close":96561,"volume":1374554,"rsi_14":46.65,"sma_20":101885.0,"sma_60":96773.33},{"date":"2025-08-04","open":96465,"high":99339,"low":96274,"close":98477,"volume":775610,"rsi_14":54.4,"sma_20":102095.0,"sma_60":97023.33},{"date":"2025-08-05","open":98669,"high":99818,"low":97040,"close":97136,"volume":891875,"rsi_14":52.91,"sma_20":102210.0,"sma_60":97225.0},{"date":"2025-08-06","open":97040,"high":98381,"low":96944,"close":97519,"volume":780400,"rsi_14":52.47,"sma_20":102320.0,"sma_60":97381.67},{"date":"2025-08-07","open":98669,"high":98956,"low":97232,"close":97519,"volume":649320,"rsi_14":53.12,"sma_20":102405.0,"sma_60":97516.67},{"date":"2025-08-08","open":97998,"high":98094,"low":97136,"close":97615,"volume":664464,"rsi_14":54.11,"sma_20":102460.0,"sma_60":97675.0},{"date":"2025-08-11","open":97327,"high":98429,"low":97040,"close":97327,"volume":536398,"rsi_14":56.25,"sma_20":102390.0,"sma_60":97848.33},{"date":"2025-08-12","open":96848,"high":99339,"low":96753,"close":97519,"volume":655429,"rsi_14":40.36,"sma_20":102480.0,"sma_60":98011.67},{"date":"2025-08-13","open":98477,"high":98956,"low":97806,"close":98860,"volume":534661,"rsi_14":46.02,"sma_20":102665.0,"sma_60":98206.67},{"date":"2025-08-14","open":99243,"high":100297,"low":98764,"close":99339,"volume":574716,"rsi_14":49.1,"sma_20":102840.0,"sma_60":98415.0},{"date":"2025-08-18","open":97806,"high":99052,"low":97806,"close":97902,"volume":539476,"rsi_14":42.6,"sma_20":102960.0,"sma_60":98598.33},{"date":"2025-08-19","open":98190,"high":99626,"low":97615,"close":99626,"volume":627551,"rsi_14":46.44,"sma_20":103195.0,"sma_60":98845.0},{"date":"2025-08-20","open":99818,"high":101063,"low":98956,"close":100680,"volume":713124,"rsi_14":36.95,"sma_20":103560.0,"sma_60":99145.0},{"date":"2025-08-21","open":101255,"high":101351,"low":99531,"close":99531,"volume":433907,"rsi_14":55.97,"sma_20":103450.0,"sma_60":99408.33},{"date":"2025-08-22","open":99818,"high":101063,"low":99818,"close":100393,"volume":553097,"rsi_14":65.62,"sma_20":103440.0,"sma_60":99685.0},{"date":"2025-08-25","open":100584,"high":100872,"low":98860,"close":100297,"volume":440278,"rsi_14":58.72,"sma_20":103470.0,"sma_60":99946.67},{"date":"2025-08-26","open":99914,"high":100201,"low":98669,"close":98669,"volume":606440,"rsi_14":57.14,"sma_20":103345.0,"sma_60":100110.0},{"date":"2025-08-27","open":98764,"high":99626,"low":98573,"close":99148,"volume":383772,"rsi_14":57.52,"sma_20":103235.0,"sma_60":100345.0},{"date":"2025-08-28","open":100105,"high":102692,"low":98956,"close":101255,"volume":974330,"rsi_14":64.44,"sma_20":103000.0,"sma_60":100633.33},{"date":"2025-08-29","open":101447,"high":103267,"low":101063,"close":101351,"volume":704357,"rsi_14":64.44,"sma_20":103175.0,"sma_60":100903.33},{"date":"2025-09-01","open":102309,"high":103362,"low":101542,"close":102021,"volume":496884,"rsi_14":67.63,"sma_20":103460.0,"sma_60":101126.67},{"date":"2025-09-02","open":101734,"high":102692,"low":101303,"close":102692,"volume":400273,"rsi_14":68.75,"sma_20":103680.0,"sma_60":101325.0},{"date":"2025-09-03","open":101638,"high":103267,"low":101638,"close":102500,"volume":544535,"rsi_14":64.39,"sma_20":103960.0,"sma_60":101533.33},{"date":"2025-09-04","open":101542,"high":102692,"low":101351,"close":102500,"volume":563510,"rsi_14":62.99,"sma_20":104220.0,"sma_60":101701.67},{"date":"2025-09-05","open":101734,"high":102500,"low":101638,"close":102117,"volume":442357,"rsi_14":68.97,"sma_20":104460.0,"sma_60":101838.33},{"date":"2025-09-08","open":101638,"high":101638,"low":99722,"close":100489,"volume":713309,"rsi_14":53.91,"sma_20":104610.0,"sma_60":101966.67},{"date":"2025-09-09","open":101063,"high":101447,"low":100297,"close":101063,"volume":599237,"rsi_14":51.82,"sma_20":104805.0,"sma_60":102100.0},{"date":"2025-09-10","open":100489,"high":102500,"low":100489,"close":101542,"volume":704159,"rsi_14":60.19,"sma_20":105015.0,"sma_60":102206.67},{"date":"2025-09-11","open":101447,"high":102309,"low":100968,"close":102117,"volume":1118881,"rsi_14":59.0,"sma_20":105185.0,"sma_60":102335.0},{"date":"2025-09-12","open":101638,"high":102117,"low":100968,"close":101447,"volume":906762,"rsi_14":55.66,"sma_20":105295.0,"sma_60":102463.33},{"date":"2025-09-15","open":100393,"high":100680,"low":97040,"close":97423,"volume":2334779,"rsi_14":45.04,"sma_20":105270.0,"sma_60":102513.33},{"date":"2025-09-16","open":97423,"high":97615,"low":96274,"close":97136,"volume":1317017,"rsi_14":41.86,"sma_20":105140.0,"sma_60":102605.0},{"date":"2025-09-17","open":96944,"high":97232,"low":96274,"close":96753,"volume":1005177,"rsi_14":28.83,"sma_20":104935.0,"sma_60":102673.33},{"date":"2025-09-18","open":97136,"high":97806,"low":96754,"close":97711,"volume":1143276,"rsi_14":34.71,"sma_20":104845.0,"sma_60":102690.0},{"date":"2025-09-19","open":102300,"high":102500,"low":100500,"close":101600,"volume":1545375,"rsi_14":29.41,"sma_20":104685.0,"sma_60":102731.67},{"date":"2025-09-22","open":97232,"high":98190,"low":96944,"close":97615,"volume":737975,"rsi_14":26.96,"sma_20":104545.0,"sma_60":102801.67},{"date":"2025-09-23","open":97040,"high":98573,"low":97040,"close":98477,"volume":597793,"rsi_14":32.79,"sma_20":104535.0,"sma_60":102900.0},{"date":"2025-09-24","open":98573,"high":99243,"low":98190,"close":98669,"volume":680285,"rsi_14":33.87,"sma_20":104510.0,"sma_60":102971.67},{"date":"2025-09-25","open":98669,"high":98669,"low":97136,"close":97711,"volume":775758,"rsi_14":32.31,"sma_20":104325.0,"sma_60":103005.0},{"date":"2025-09-26","open":96944,"high":97040,"low":95986,"close":95986,"volume":700206,"rsi_14":32.06,"sma_20":104045.0,"sma_60":103006.67},{"date":"2025-09-29","open":96369,"high":96944,"low":95795,"close":96465,"volume":639908,"rsi_14":31.54,"sma_20":103755.0,"sma_60":103033.33},{"date":"2025-09-30","open":95986,"high":97519,"low":95986,"close":96465,"volume":885167,"rsi_14":28.8,"sma_20":103430.0,"sma_60":103068.33},{"date":"2025-10-01","open":96274,"high":97232,"low":95986,"close":96369,"volume":580310,"rsi_14":25.0,"sma_20":103110.0,"sma_60":103093.33},{"date":"2025-10-02","open":96465,"high":100584,"low":96465,"close":99818,"volume":1580346,"rsi_14":44.3,"sma_20":102970.0,"sma_60":103170.0},{"date":"2025-10-10","open":96848,"high":98190,"low":96369,"close":96369,"volume":1354370,"rsi_14":46.15,"sma_20":102670.0,"sma_60":103178.33},{"date":"2025-10-13","open":96657,"high":97423,"low":95890,"close":96848,"volume":564201,"rsi_14":48.97,"sma_20":102480.0,"sma_60":103183.33},{"date":"2025-10-14","open":96369,"high":99531,"low":96274,"close":98190,"volume":971824,"rsi_14":54.84,"sma_20":102330.0,"sma_60":103175.0},{"date":"2025-10-15","open":97806,"high":99435,"low":97519,"close":99435,"volume":598957,"rsi_14":55.41,"sma_20":102220.0,"sma_60":103238.33},{"date":"2025-10-16","open":104704,"high":107386,"low":103650,"close":106619,"volume":2290270,"rsi_14":71.37,"sma_20":102455.0,"sma_60":103435.0},{"date":"2025-10-17","open":106141,"high":108631,"low":105470,"close":107386,"volume":1054766,"rsi_14":71.98,"sma_20":102765.0,"sma_60":103633.33},{"date":"2025-10-20","open":112080,"high":113038,"low":106524,"close":109685,"volume":1188885,"rsi_14":73.68,"sma_20":103405.0,"sma_60":103878.33},{"date":"2025-10-21","open":110355,"high":114762,"low":110355,"close":110930,"volume":1725109,"rsi_14":74.81,"sma_20":104125.0,"sma_60":104153.33},{"date":"2025-10-22","open":113421,"high":113612,"low":110451,"close":113134,"volume":1259947,"rsi_14":79.7,"sma_20":104980.0,"sma_60":104491.67},{"date":"2025-10-23","open":111409,"high":112559,"low":109876,"close":110164,"volume":1129493,"rsi_14":76.06,"sma_20":105625.0,"sma_60":104640.0},{"date":"2025-10-24","open":111026,"high":111313,"low":108919,"close":110068,"volume":738758,"rsi_14":75.36,"sma_20":106290.0,"sma_60":104805.0},{"date":"2025-10-27","open":110547,"high":112559,"low":109972,"close":109972,"volume":916818,"rsi_14":75.09,"sma_20":106935.0,"sma_60":104983.33},{"date":"2025-10-28","open":109302,"high":109398,"low":108056,"close":108823,"volume":872146,"rsi_14":72.26,"sma_20":107475.0,"sma_60":105118.33},{"date":"2025-10-29","open":110451,"high":111697,"low":108344,"close":110930,"volume":1165316,"rsi_14":70.86,"sma_20":108115.0,"sma_60":105286.67},{"date":"2025-10-30","open":120797,"high":120893,"low":111218,"close":111313,"volume":2737130,"rsi_14":81.71,"sma_20":108825.0,"sma_60":105383.33},{"date":"2025-10-31","open":112080,"high":117444,"low":111122,"close":114858,"volume":3039559,"rsi_14":83.81,"sma_20":109810.0,"sma_60":105676.67},{"date":"2025-11-03","open":115624,"high":116007,"low":112559,"close":112750,"volume":1371107,"rsi_14":76.57,"sma_20":110660.0,"sma_60":105958.33,"sma_120":101365.83},{"date":"2025-11-04","open":111697,"high":113996,"low":108727,"close":109589,"volume":1179087,"rsi_14":67.32,"sma_20":111345.0,"sma_60":106151.67,"sma_120":101587.5},{"date":"2025-11-05","open":109589,"high":109781,"low":104799,"close":106332,"volume":1290707,"rsi_14":49.43,"sma_20":111865.0,"sma_60":106311.67,"sma_120":101768.33},{"date":"2025-11-06","open":107769,"high":108440,"low":105614,"close":107290,"volume":865031,"rsi_14":49.81,"sma_20":112255.0,"sma_60":106481.67,"sma_120":101931.67},{"date":"2025-11-07","open":105566,"high":106907,"low":104320,"close":105470,"volume":536664,"rsi_14":41.6,"sma_20":112730.0,"sma_60":106620.0,"sma_120":102068.33},{"date":"2025-11-10","open":106811,"high":109972,"low":106715,"close":108919,"volume":699593,"rsi_14":46.32,"sma_20":113360.0,"sma_60":106816.67,"sma_120":102245.83},{"date":"2025-11-11","open":109302,"high":111122,"low":109014,"close":111122,"volume":959520,"rsi_14":46.32,"sma_20":114035.0,"sma_60":107056.67,"sma_120":102452.5},{"date":"2025-11-12","open":110834,"high":114858,"low":110451,"close":113612,"volume":1238570,"rsi_14":56.43,"sma_20":114775.0,"sma_60":107336.67,"sma_120":102674.17},{"date":"2025-11-13","open":112271,"high":113708,"low":111792,"close":113038,"volume":783292,"rsi_14":55.44,"sma_20":115110.0,"sma_60":107583.33,"sma_120":102895.0},{"date":"2025-11-14","open":111601,"high":114475,"low":110930,"close":112080,"volume":667473,"rsi_14":53.74,"sma_20":115355.0,"sma_60":107805.0,"sma_120":103110.0},{"date":"2025-11-17","open":113134,"high":113900,"low":111888,"close":112463,"volume":619912,"rsi_14":56.64,"sma_20":115500.0,"sma_60":108058.33,"sma_120":103328.33},{"date":"2025-11-18","open":111409,"high":112367,"low":109685,"close":109685,"volume":514941,"rsi_14":47.78,"sma_20":115435.0,"sma_60":108233.33,"sma_120":103539.17},{"date":"2025-11-19","open":110834,"high":111505,"low":109302,"close":109685,"volume":615044,"rsi_14":47.06,"sma_20":115255.0,"sma_60":108390.0,"sma_120":103767.5},{"date":"2025-11-20","open":110547,"high":111313,"low":108631,"close":108631,"volume":651240,"rsi_14":37.64,"sma_20":115175.0,"sma_60":108548.33,"sma_120":103978.33},{"date":"2025-11-21","open":107194,"high":109877,"low":106811,"close":109206,"volume":680023,"rsi_14":42.51,"sma_20":115130.0,"sma_60":108701.67,"sma_120":104193.33},{"date":"2025-11-24","open":110068,"high":110164,"low":106428,"close":106428,"volume":1566600,"rsi_14":43.21,"sma_20":114945.0,"sma_60":108808.33,"sma_120":104377.5},{"date":"2025-11-25","open":107482,"high":108440,"low":106332,"close":106524,"volume":632037,"rsi_14":50.48,"sma_20":114825.0,"sma_60":108945.0,"sma_120":104527.5},{"date":"2025-11-26","open":108440,"high":108440,"low":106907,"close":108440,"volume":527546,"rsi_14":52.73,"sma_20":114695.0,"sma_60":109106.67,"sma_120":104725.83},{"date":"2025-11-27","open":108248,"high":109206,"low":108056,"close":109206,"volume":477958,"rsi_14":59.33,"sma_20":114585.0,"sma_60":109245.0,"sma_120":104939.17},{"date":"2025-11-28","open":109206,"high":110451,"low":108152,"close":109302,"volume":609629,"rsi_14":51.15,"sma_20":114295.0,"sma_60":109383.33,"sma_120":105143.33},{"date":"2025-12-01","open":109110,"high":109589,"low":106332,"close":107577,"volume":690993,"rsi_14":39.05,"sma_20":114025.0,"sma_60":109480.0,"sma_120":105303.33},{"date":"2025-12-02","open":108440,"high":112080,"low":108152,"close":112080,"volume":984373,"rsi_14":45.79,"sma_20":114155.0,"sma_60":109643.33,"sma_120":105484.17},{"date":"2025-12-03","open":112367,"high":114187,"low":111601,"close":113612,"volume":1066553,"rsi_14":51.5,"sma_20":114535.0,"sma_60":109836.67,"sma_120":105685.0},{"date":"2025-12-04","open":114283,"high":115816,"low":112750,"close":115241,"volume":1315070,"rsi_14":57.97,"sma_20":114950.0,"sma_60":110058.33,"sma_120":105880.0},{"date":"2025-12-05","open":113708,"high":118594,"low":113229,"close":118402,"volume":2075345,"rsi_14":63.14,"sma_20":115625.0,"sma_60":110341.67,"sma_120":106090.0},{"date":"2025-12-08","open":120031,"high":121899,"low":118211,"close":120318,"volume":1464750,"rsi_14":74.45,"sma_20":116220.0,"sma_60":110686.67,"sma_120":106326.67},{"date":"2025-12-09","open":119360,"high":120797,"low":118115,"close":118594,"volume":966759,"rsi_14":68.98,"sma_20":116610.0,"sma_60":110991.67,"sma_120":106545.83},{"date":"2025-12-10","open":118594,"high":119073,"low":116870,"close":118211,"volume":700984,"rsi_14":71.01,"sma_20":116850.0,"sma_60":111281.67,"sma_120":106744.17},{"date":"2025-12-11","open":119360,"high":121084,"low":117348,"close":117732,"volume":1030322,"rsi_14":68.78,"sma_20":117095.0,"sma_60":111553.33,"sma_120":106944.17},{"date":"2025-12-12","open":118211,"high":120510,"low":117923,"close":120510,"volume":684563,"rsi_14":81.01,"sma_20":117535.0,"sma_60":111885.0,"sma_120":107174.17},{"date":"2025-12-15","open":119648,"high":120031,"low":118402,"close":118785,"volume":654771,"rsi_14":75.2,"sma_20":117865.0,"sma_60":112256.67,"sma_120":107385.0},{"date":"2025-12-16","open":119073,"high":120127,"low":115145,"close":115720,"volume":971830,"rsi_14":64.29,"sma_20":118180.0,"sma_60":112580.0,"sma_120":107592.5},{"date":"2025-12-17","open":116774,"high":116774,"low":115145,"close":116391,"volume":811670,"rsi_14":64.15,"sma_20":118530.0,"sma_60":112921.67,"sma_120":107797.5},{"date":"2025-12-18","open":114762,"high":116103,"low":114091,"close":115337,"volume":658756,"rsi_14":61.45,"sma_20":118880.0,"sma_60":113226.67,"sma_120":107958.33},{"date":"2025-12-19","open":116103,"high":116774,"low":113229,"close":115912,"volume":1103568,"rsi_14":66.54,"sma_20":119230.0,"sma_60":113550.0,"sma_120":108140.83},{"date":"2025-12-22","open":116582,"high":116678,"low":114475,"close":116007,"volume":532952,"rsi_14":59.45,"sma_20":119730.0,"sma_60":113870.0,"sma_120":108335.83},{"date":"2025-12-23","open":116295,"high":116774,"low":114762,"close":115145,"volume":398278,"rsi_14":53.81,"sma_20":120180.0,"sma_60":114160.0,"sma_120":108530.0},{"date":"2025-12-24","open":115241,"high":117348,"low":114954,"close":115912,"volume":423315,"rsi_14":51.74,"sma_20":120570.0,"sma_60":114460.0,"sma_120":108715.83},{"date":"2025-12-26","open":116199,"high":116582,"low":114091,"close":114762,"volume":425261,"rsi_14":39.44,"sma_20":120860.0,"sma_60":114756.67,"sma_120":108880.83},{"date":"2025-12-29","open":113612,"high":116103,"low":113325,"close":116007,"volume":425379,"rsi_14":36.99,"sma_20":121210.0,"sma_60":115105.0,"sma_120":109055.83},{"date":"2025-12-30","open":114762,"high":116678,"low":114475,"close":116678,"volume":435122,"rsi_14":43.83,"sma_20":121685.0,"sma_60":115456.67,"sma_120":109245.0},{"date":"2026-01-02","open":116007,"high":117061,"low":114475,"close":115528,"volume":645645,"rsi_14":41.76,"sma_20":121865.0,"sma_60":115788.33,"sma_120":109428.33},{"date":"2026-01-05","open":115912,"high":118019,"low":115624,"close":117444,"volume":858385,"rsi_14":49.19,"sma_20":122065.0,"sma_60":116155.0,"sma_120":109624.17},{"date":"2026-01-06","open":119264,"high":120510,"low":116582,"close":117348,"volume":1302137,"rsi_14":39.49,"sma_20":122175.0,"sma_60":116460.0,"sma_120":109815.0},{"date":"2026-01-07","open":116295,"high":125012,"low":116199,"close":123863,"volume":3038127,"rsi_14":62.8,"sma_20":122460.0,"sma_60":116938.33,"sma_120":110058.33},{"date":"2026-01-08","open":125491,"high":125587,"low":118402,"close":119648,"volume":1693240,"rsi_14":59.36,"sma_20":122425.0,"sma_60":117335.0,"sma_120":110259.17},{"date":"2026-01-09","open":121084,"high":127982,"low":120031,"close":127599,"volume":1738639,"rsi_14":69.83,"sma_20":122895.0,"sma_60":117846.67,"sma_120":110510.83},{"date":"2026-01-12","open":130281,"high":131718,"low":122521,"close":123863,"volume":1768796,"rsi_14":63.78,"sma_20":123190.0,"sma_60":118271.67,"sma_120":110755.0},{"date":"2026-01-13","open":125204,"high":130472,"low":124054,"close":130281,"volume":2944545,"rsi_14":69.53,"sma_20":123845.0,"sma_60":118683.33,"sma_120":111059.17},{"date":"2026-01-14","open":133729,"high":140148,"low":131430,"close":136986,"volume":2992169,"rsi_14":74.17,"sma_20":124705.0,"sma_60":119198.33,"sma_120":111415.83},{"date":"2026-01-15","open":136795,"high":146087,"low":135454,"close":146087,"volume":3375671,"rsi_14":79.96,"sma_20":126130.0,"sma_60":119831.67,"sma_120":111855.0},{"date":"2026-01-16","open":151356,"high":152793,"low":143405,"close":144746,"volume":2624747,"rsi_14":87.77,"sma_20":93970.0,"sma_60":92045.0,"sma_120":95198.33},{"date":"2026-01-19","open":145416,"high":163522,"low":144937,"close":162372,"volume":4040319,"rsi_14":84.66,"sma_20":130045.0,"sma_60":121276.67,"sma_120":112884.17},{"date":"2026-01-20","open":166683,"high":169557,"low":154996,"close":157007,"volume":3225052,"rsi_14":78.16,"sma_20":132220.0,"sma_60":122091.67,"sma_120":113365.83},{"date":"2026-01-21","open":153367,"high":167449,"low":153271,"close":164863,"volume":4144416,"rsi_14":80.12,"sma_20":134775.0,"sma_60":123045.0,"sma_120":113925.0},{"date":"2026-01-22","open":165629,"high":168311,"low":156720,"close":157678,"volume":3390188,"rsi_14":74.5,"sma_20":136950.0,"sma_60":123875.0,"sma_120":114429.17},{"date":"2026-01-23","open":155379,"high":158588,"low":150685,"close":152314,"volume":2594922,"rsi_14":69.49,"sma_20":138890.0,"sma_60":124631.67,"sma_120":114875.0},{"date":"2026-01-26","open":150206,"high":151930,"low":147620,"close":148673,"volume":1425292,"rsi_14":66.84,"sma_20":140600.0,"sma_60":125288.33,"sma_120":115287.5},{"date":"2026-01-27","open":143021,"high":147332,"low":139764,"close":147045,"volume":1856834,"rsi_14":63.15,"sma_20":142285.0,"sma_60":125910.0,"sma_120":115646.67},{"date":"2026-01-28","open":148578,"high":149440,"low":142830,"close":143405,"volume":1756119,"rsi_14":63.57,"sma_20":143715.0,"sma_60":126406.67,"sma_120":116041.67},{"date":"2026-01-29","open":147524,"high":149919,"low":143405,"close":148386,"volume":2518535,"rsi_14":62.29,"sma_20":145370.0,"sma_60":127026.67,"sma_120":116492.5},{"date":"2026-01-30","open":146949,"high":149440,"low":144937,"close":146183,"volume":1571584,"rsi_14":63.44,"sma_20":146970.0,"sma_60":127663.33,"sma_120":116907.5},{"date":"2026-02-02","open":145225,"high":150206,"low":141968,"close":143788,"volume":1396470,"rsi_14":58.55,"sma_20":148345.0,"sma_60":128315.0,"sma_120":117313.33},{"date":"2026-02-03","open":143788,"high":147524,"low":142542,"close":147524,"volume":1341474,"rsi_14":56.93,"sma_20":149920.0,"sma_60":129015.0,"sma_120":117748.33},{"date":"2026-02-04","open":148578,"high":151356,"low":147524,"close":150206,"volume":1387022,"rsi_14":88.59,"sma_20":97125.0,"sma_60":92985.0,"sma_120":95738.33},{"date":"2026-02-05","open":150110,"high":154469,"low":148290,"close":149631,"volume":1589252,"rsi_14":90.07,"sma_20":100315.0,"sma_60":93930.0,"sma_120":96241.67},{"date":"2026-02-06","open":148099,"high":148386,"low":142734,"close":145512,"volume":1269545,"rsi_14":87.76,"sma_20":103350.0,"sma_60":94815.0,"sma_120":96703.33},{"date":"2026-02-09","open":147236,"high":148482,"low":145800,"close":147332,"volume":1370996,"rsi_14":87.89,"sma_20":106440.0,"sma_60":95771.67,"sma_120":97175.0},{"date":"2026-02-10","open":149248,"high":151930,"low":148099,"close":148194,"volume":1011933,"rsi_14":88.0,"sma_20":109600.0,"sma_60":96731.67,"sma_120":97646.67},{"date":"2026-02-11","open":149823,"high":155187,"low":148194,"close":154996,"volume":1622428,"rsi_14":88.81,"sma_20":113130.0,"sma_60":97828.33,"sma_120":98200.83},{"date":"2026-02-12","open":156337,"high":159307,"low":153942,"close":159307,"volume":1804086,"rsi_14":88.84,"sma_20":116885.0,"sma_60":99005.0,"sma_120":98789.17},{"date":"2026-02-13","open":157965,"high":159019,"low":156337,"close":157199,"volume":972962,"rsi_14":90.38,"sma_20":120630.0,"sma_60":100095.0,"sma_120":99308.33},{"date":"2026-02-19","open":161893,"high":164288,"low":157103,"close":162851,"volume":1357727,"rsi_14":91.89,"sma_20":124775.0,"sma_60":101248.33,"sma_120":99886.67},{"date":"2026-02-20","open":162947,"high":165437,"low":161606,"close":164575,"volume":1074310,"rsi_14":91.94,"sma_20":128960.0,"sma_60":102421.67,"sma_120":100475.0},{"date":"2026-02-23","open":167545,"high":169365,"low":164288,"close":165437,"volume":1158150,"rsi_14":91.72,"sma_20":133185.0,"sma_60":103668.33,"sma_120":101073.33},{"date":"2026-02-24","open":164000,"high":167162,"low":162180,"close":166683,"volume":1213901,"rsi_14":91.64,"sma_20":137435.0,"sma_60":104980.0,"sma_120":101685.0},{"date":"2026-02-25","open":168311,"high":191494,"low":168120,"close":187853,"volume":3876333,"rsi_14":88.21,"sma_20":161010.0,"sma_60":140026.67,"sma_120":124485.83},{"date":"2026-02-26","open":189099,"high":199253,"low":185937,"close":197337,"volume":1991104,"rsi_14":89.73,"sma_20":148410.0,"sma_60":108590.0,"sma_120":103337.5},{"date":"2026-02-27","open":191206,"high":203564,"low":188811,"close":196858,"volume":2945241,"rsi_14":88.11,"sma_20":166150.0,"sma_60":143098.33,"sma_120":126171.67},{"date":"2026-03-03","open":177220,"high":187470,"low":172430,"close":174634,"volume":3431157,"rsi_14":65.09,"sma_20":167780.0,"sma_60":144235.0,"sma_120":126809.17},{"date":"2026-03-04","open":160552,"high":169461,"low":148482,"close":150110,"volume":2941762,"rsi_14":52.23,"sma_20":167870.0,"sma_60":144975.0,"sma_120":127227.5},{"date":"2026-03-05","open":164384,"high":165342,"low":156529,"close":159402,"volume":2697408,"rsi_14":55.45,"sma_20":168560.0,"sma_60":145798.33,"sma_120":127720.83},{"date":"2026-03-06","open":154325,"high":162468,"low":154229,"close":159977,"volume":1667956,"rsi_14":55.33,"sma_20":169405.0,"sma_60":146605.0,"sma_120":128220.83},{"date":"2026-03-09","open":145704,"high":148482,"low":143788,"close":146949,"volume":1846031,"rsi_14":46.55,"sma_20":169375.0,"sma_60":147156.67,"sma_120":128607.5},{"date":"2026-03-10","open":153463,"high":156145,"low":150398,"close":154229,"volume":1765368,"rsi_14":47.88,"sma_20":169585.0,"sma_60":147780.0,"sma_120":129060.83},{"date":"2026-03-11","open":161893,"high":163234,"low":153750,"close":155187,"volume":1171357,"rsi_14":49.15,"sma_20":169875.0,"sma_60":148386.67,"sma_120":129536.67},{"date":"2026-03-12","open":154708,"high":159977,"low":154517,"close":159977,"volume":1348612,"rsi_14":48.78,"sma_20":170630.0,"sma_60":149106.67,"sma_120":130049.17},{"date":"2026-03-13","open":154613,"high":159211,"low":152026,"close":157391,"volume":1614149,"rsi_14":46.97,"sma_20":171155.0,"sma_60":149788.33,"sma_120":130535.0},{"date":"2026-03-16","open":155954,"high":158253,"low":154996,"close":155187,"volume":1055451,"rsi_14":45.72,"sma_20":171520.0,"sma_60":123566.67,"sma_120":109335.0},{"date":"2026-03-17","open":159977,"high":163713,"low":159977,"close":160264,"volume":1068349,"rsi_14":47.41,"sma_20":171795.0,"sma_60":124938.33,"sma_120":109867.5},{"date":"2026-03-18","open":163905,"high":168886,"low":163426,"close":167736,"volume":1186749,"rsi_14":40.85,"sma_20":172235.0,"sma_60":126401.67,"sma_120":110480.83},{"date":"2026-03-19","open":163809,"high":166587,"low":163043,"close":163330,"volume":904634,"rsi_14":33.79,"sma_20":172555.0,"sma_60":127776.67,"sma_120":111060.0},{"date":"2026-03-20","open":164863,"high":165246,"low":161414,"close":161414,"volume":2000787,"rsi_14":33.33,"sma_20":172480.0,"sma_60":129138.33,"sma_120":111622.5},{"date":"2026-03-23","open":155283,"high":157007,"low":152505,"close":154900,"volume":1347768,"rsi_14":39.11,"sma_20":171975.0,"sma_60":130333.33,"sma_120":112111.67},{"date":"2026-03-24","open":164000,"high":164200,"low":154500,"close":157900,"volume":1544213,"rsi_14":50.82,"sma_20":171235.0,"sma_60":131485.0,"sma_120":112571.67},{"date":"2026-03-25","open":160600,"high":163300,"low":157900,"close":157900,"volume":1032979,"rsi_14":43.26,"sma_20":170430.0,"sma_60":132646.67,"sma_120":113040.0},{"date":"2026-03-26","open":156500,"high":158000,"low":154300,"close":154700,"volume":836063,"rsi_14":40.64,"sma_20":168360.0,"sma_60":133746.67,"sma_120":113479.17},{"date":"2026-03-27","open":150800,"high":156300,"low":149400,"close":155800,"volume":832198,"rsi_14":52.26,"sma_20":165850.0,"sma_60":134833.33,"sma_120":113976.67},{"date":"2026-03-30","open":147400,"high":151900,"low":145400,"close":151500,"volume":976319,"rsi_14":40.48,"sma_20":163150.0,"sma_60":135851.67,"sma_120":114433.33},{"date":"2026-03-31","open":145100,"high":151800,"low":143800,"close":145200,"volume":1442003,"rsi_14":34.78,"sma_20":161295.0,"sma_60":136781.67,"sma_120":114825.83},{"date":"2026-04-01","open":152900,"high":157000,"low":150100,"close":155300,"volume":1056596,"rsi_14":40.3,"sma_20":161225.0,"sma_60":137901.67,"sma_120":115296.67},{"date":"2026-04-02","open":157900,"high":160300,"low":148600,"close":150600,"volume":1122509,"rsi_14":39.0,"sma_20":160435.0,"sma_60":138948.33,"sma_120":115747.5},{"date":"2026-04-03","open":153000,"high":156100,"low":149700,"close":150200,"volume":508389,"rsi_14":40.23,"sma_20":159595.0,"sma_60":139963.33,"sma_120":116210.83},{"date":"2026-04-06","open":151000,"high":154100,"low":150200,"close":151600,"volume":613147,"rsi_14":36.11,"sma_20":159505.0,"sma_60":140950.0,"sma_120":116692.5},{"date":"2026-04-07","open":152200,"high":153400,"low":149100,"close":150800,"volume":719002,"rsi_14":25.45,"sma_20":158995.0,"sma_60":141901.67,"sma_120":117185.0},{"date":"2026-04-08","open":158200,"high":160000,"low":155300,"close":159200,"volume":1136144,"rsi_14":39.4,"sma_20":158855.0,"sma_60":143015.0,"sma_120":117725.83},{"date":"2026-04-09","open":159300,"high":163200,"low":149100,"close":150500,"volume":1896387,"rsi_14":35.0,"sma_20":158030.0,"sma_60":144003.33,"sma_120":118188.33},{"date":"2026-04-10","open":154000,"high":154700,"low":149000,"close":149000,"volume":1787395,"rsi_14":38.39,"sma_20":157265.0,"sma_60":144953.33,"sma_120":118644.17},{"date":"2026-04-13","open":147400,"high":148700,"low":145700,"close":147400,"volume":976438,"rsi_14":40.0,"sma_20":156535.0,"sma_60":145885.0,"sma_120":119090.0},{"date":"2026-04-14","open":149800,"high":151700,"low":149100,"close":149200,"volume":924805,"rsi_14":41.99,"sma_20":155630.0,"sma_60":146851.67,"sma_120":119541.67},{"date":"2026-04-15","open":152000,"high":154600,"low":150800,"close":151500,"volume":1100822,"rsi_14":47.0,"sma_20":154450.0,"sma_60":147856.67,"sma_120":120016.67},{"date":"2026-04-16","open":154600,"high":158900,"low":154600,"close":157900,"volume":1405390,"rsi_14":51.79,"sma_20":153820.0,"sma_60":149001.67,"sma_120":120544.17},{"date":"2026-04-17","open":159800,"high":159900,"low":156800,"close":159200,"volume":866411,"rsi_14":56.91,"sma_20":153355.0,"sma_60":150203.33,"sma_120":121080.0},{"date":"2026-04-20","open":158500,"high":160300,"low":156600,"close":157400,"volume":602294,"rsi_14":61.91,"sma_20":153140.0,"sma_60":151358.33,"sma_120":121615.0},{"date":"2026-04-21","open":158200,"high":160500,"low":157700,"close":160000,"volume":758081,"rsi_14":55.38,"sma_20":153245.0,"sma_60":152555.0,"sma_120":122164.17},{"date":"2026-04-22","open":160000,"high":160100,"low":157700,"close":160000,"volume":770589,"rsi_14":62.05,"sma_20":153350.0,"sma_60":153738.33,"sma_120":122709.17},{"date":"2026-04-23","open":164700,"high":164800,"low":157000,"close":158400,"volume":1112754,"rsi_14":60.2,"sma_20":153535.0,"sma_60":154825.0,"sma_120":123252.5},{"date":"2026-04-24","open":157700,"high":157700,"low":153400,"close":153400,"volume":1088654,"rsi_14":52.05,"sma_20":153415.0,"sma_60":155891.67,"sma_120":123753.33},{"date":"2026-04-27","open":153800,"high":154700,"low":152100,"close":152600,"volume":1418466,"rsi_14":52.05,"sma_20":153470.0,"sma_60":156961.67,"sma_120":124225.83},{"date":"2026-04-28","open":152900,"high":159200,"low":152300,"close":155600,"volume":1572801,"rsi_14":45.31,"sma_20":153990.0,"sma_60":161021.67,"sma_120":143714.17},{"date":"2026-04-29","open":157300,"high":157400,"low":154000,"close":156900,"volume":726697,"rsi_14":60.32,"sma_20":154070.0,"sma_60":161063.33,"sma_120":143486.67},{"date":"2026-04-30","open":155400,"high":157400,"low":151700,"close":151800,"volume":1187225,"rsi_14":50.52,"sma_20":154275.0,"sma_60":156523.33,"sma_120":161203.33},{"date":"2026-05-04","open":156300,"high":156500,"low":153600,"close":154000,"volume":779973,"rsi_14":59.38,"sma_20":154320.0,"sma_60":161106.67,"sma_120":144710.83},{"date":"2026-05-06","open":154300,"high":158800,"low":154000,"close":154600,"volume":1124784,"rsi_14":57.94,"sma_20":154470.0,"sma_60":161116.67,"sma_120":145065.83},{"date":"2026-05-07","open":159000,"high":161900,"low":156300,"close":157600,"volume":1567931,"rsi_14":58.79,"sma_20":154810.0,"sma_60":161130.0,"sma_120":145461.67},{"date":"2026-05-08","open":159800,"high":170300,"low":156400,"close":164500,"volume":3759583,"rsi_14":59.38,"sma_20":155075.0,"sma_60":161268.33,"sma_120":145885.0},{"date":"2026-05-11","open":170400,"high":178800,"low":166500,"close":174700,"volume":2981237,"rsi_14":67.57,"sma_20":156285.0,"sma_60":161648.33,"sma_120":146374.17},{"date":"2026-05-12","open":175700,"high":180400,"low":162500,"close":168300,"volume":2971261,"rsi_14":61.19,"sma_20":157250.0,"sma_60":161890.0,"sma_120":146788.33},{"date":"2026-05-13","open":166500,"high":179500,"low":163800,"close":179500,"volume":2667366,"rsi_14":67.02,"sma_20":158855.0,"sma_60":162303.33,"sma_120":147300.83},{"date":"2026-05-14","open":182100,"high":183000,"low":173600,"close":178100,"volume":2320304,"rsi_14":65.42,"sma_20":160300.0,"sma_60":162575.0,"sma_120":147810.0},{"date":"2026-05-15","open":178200,"high":184200,"low":164900,"close":168000,"volume":2839184,"rsi_14":57.14,"sma_20":161125.0,"sma_60":162603.33,"sma_120":148231.67},{"date":"2026-05-18","open":168800,"high":170700,"low":158600,"close":162500,"volume":1367438,"rsi_14":56.72,"sma_20":161355.0,"sma_60":162576.67,"sma_120":148631.67},{"date":"2026-05-19","open":161700,"high":162600,"low":152100,"close":154900,"volume":1578129,"rsi_14":51.54,"sma_20":161140.0,"sma_60":162325.0,"sma_120":148968.33},{"date":"2026-05-20","open":153600,"high":154900,"low":147700,"close":149400,"volume":1918825,"rsi_14":45.97,"sma_20":160740.0,"sma_60":161951.67,"sma_120":149268.33},{"date":"2026-05-21","open":154500,"high":169300,"low":153700,"close":167900,"volume":1633956,"rsi_14":55.84,"sma_20":161135.0,"sma_60":161871.67,"sma_120":149717.5},{"date":"2026-05-22","open":169500,"high":169800,"low":162400,"close":164800,"volume":900343,"rsi_14":57.05,"sma_20":161375.0,"sma_60":161718.33,"sma_120":150165.0},{"date":"2026-05-26","open":168400,"high":170500,"low":165500,"close":167000,"volume":887765,"rsi_14":57.05,"sma_20":161805.0,"sma_60":161233.33,"sma_120":150630.0},{"date":"2026-05-27","open":167300,"high":169000,"low":162500,"close":164700,"volume":1295315,"rsi_14":55.38,"sma_20":162370.0,"sma_60":160545.0,"sma_120":151059.17},{"date":"2026-05-28","open":172900,"high":173000,"low":159500,"close":164300,"volume":1409381,"rsi_14":53.67,"sma_20":162955.0,"sma_60":159858.33,"sma_120":151478.33},{"date":"2026-05-29","open":165500,"high":172500,"low":164100,"close":169200,"volume":2545048,"rsi_14":52.63,"sma_20":163635.0,"sma_60":159640.0,"sma_120":151937.5},{"date":"2026-06-01","open":170500,"high":174600,"low":167600,"close":169900,"volume":1733940,"rsi_14":46.99,"sma_20":164285.0,"sma_60":159860.0,"sma_120":152417.5},{"date":"2026-06-02","open":171300,"high":172700,"low":163900,"close":168800,"volume":1440263,"rsi_14":50.34,"sma_20":165135.0,"sma_60":159900.0,"sma_120":152849.17},{"date":"2026-06-04","open":166000,"high":168000,"low":162000,"close":164300,"volume":1477518,"rsi_14":38.79,"sma_20":165650.0,"sma_60":159855.0,"sma_120":153230.0},{"date":"2026-06-05","open":162900,"high":163000,"low":154600,"close":161100,"volume":1077583,"rsi_14":37.79,"sma_20":165975.0,"sma_60":159983.33,"sma_120":153570.0},{"date":"2026-06-08","open":149900,"high":154700,"low":149800,"close":151400,"volume":1305489,"rsi_14":38.01,"sma_20":165665.0,"sma_60":159823.33,"sma_120":153801.67},{"date":"2026-06-09","open":155900,"high":167300,"low":154500,"close":164300,"volume":2331570,"rsi_14":51.17,"sma_20":165655.0,"sma_60":159861.67,"sma_120":154124.17},{"date":"2026-06-10","open":162000,"high":164800,"low":154500,"close":159700,"volume":1920797,"rsi_14":53.26,"sma_20":164905.0,"sma_60":159740.0,"sma_120":154423.33},{"date":"2026-06-11","open":154300,"high":156000,"low":150300,"close":156000,"volume":1634502,"rsi_14":54.6,"sma_20":164290.0,"sma_60":159601.67,"sma_120":154695.0},{"date":"2026-06-12","open":162800,"high":168900,"low":160800,"close":166800,"volume":2416481,"rsi_14":49.14,"sma_20":163655.0,"sma_60":159681.67,"sma_120":155060.83},{"date":"2026-06-15","open":169200,"high":172900,"low":167100,"close":167500,"volume":1297572,"rsi_14":52.19,"sma_20":163125.0,"sma_60":159685.0,"sma_120":155408.33},{"date":"2026-06-16","open":171700,"high":171900,"low":166200,"close":170200,"volume":1130432,"rsi_14":52.57,"sma_20":163235.0,"sma_60":159603.33,"sma_120":155793.33},{"date":"2026-06-17","open":169200,"high":169400,"low":165800,"close":166300,"volume":585295,"rsi_14":55.31,"sma_20":166050.0,"sma_60":160611.67,"sma_120":158639.17},{"date":"2026-06-18","open":165500,"high":167000,"low":158500,"close":158800,"volume":1058777,"rsi_14":46.12,"sma_20":163620.0,"sma_60":159371.67,"sma_120":156483.33},{"date":"2026-06-19","open":159000,"high":162400,"low":153700,"close":154900,"volume":1605584,"rsi_14":39.77,"sma_20":163895.0,"sma_60":159258.33,"sma_120":156770.83},{"date":"2026-06-22","open":154500,"high":155700,"low":151100,"close":151400,"volume":735085,"rsi_14":37.28,"sma_20":163070.0,"sma_60":159150.0,"sma_120":157024.17},{"date":"2026-06-23","open":150300,"high":151400,"low":137300,"close":137400,"volume":1317728,"rsi_14":31.66,"sma_20":161700.0,"sma_60":158808.33,"sma_120":157160.0},{"date":"2026-06-24","open":139300,"high":141400,"low":136300,"close":138900,"volume":1133812,"rsi_14":34.62,"sma_20":160295.0,"sma_60":158545.0,"sma_120":157315.83},{"date":"2026-06-25","open":142000,"high":144200,"low":138300,"close":139500,"volume":1040861,"rsi_14":36.5,"sma_20":159035.0,"sma_60":158273.33,"sma_120":157470.0},{"date":"2026-06-26","open":138200,"high":139000,"low":130000,"close":135300,"volume":1133840,"rsi_14":39.19,"sma_20":157585.0,"sma_60":158003.33,"sma_120":157599.17},{"date":"2026-06-29","open":135400,"high":142400,"low":132100,"close":140600,"volume":786609,"rsi_14":32.29,"sma_20":156155.0,"sma_60":157926.67,"sma_120":157761.67},{"date":"2026-06-30","open":143400,"high":143500,"low":136200,"close":138000,"volume":979109,"rsi_14":33.28,"sma_20":154560.0,"sma_60":157638.33,"sma_120":157896.67},{"date":"2026-07-01","open":140500,"high":144200,"low":137700,"close":141500,"volume":790999,"rsi_14":38.79,"sma_20":153195.0,"sma_60":157486.67,"sma_120":158070.83},{"date":"2026-07-02","open":142900,"high":148700,"low":137600,"close":145200,"volume":1317643,"rsi_14":31.25,"sma_20":152240.0,"sma_60":157403.33,"sma_120":158259.17},{"date":"2026-07-03","open":146800,"high":152000,"low":143800,"close":152000,"volume":1078769,"rsi_14":37.83,"sma_20":151785.0,"sma_60":157410.0,"sma_120":158505.0},{"date":"2026-07-06","open":153000,"high":162500,"low":150400,"close":160700,"volume":1610920,"rsi_14":43.19,"sma_20":152250.0,"sma_60":157575.0,"sma_120":158766.67},{"date":"2026-07-07","open":157700,"high":159100,"low":147200,"close":153700,"volume":1180558,"rsi_14":41.35,"sma_20":151720.0,"sma_60":157483.33,"sma_120":159006.67},{"date":"2026-07-08","open":153100,"high":162900,"low":150000,"close":156800,"volume":1779324,"rsi_14":48.54,"sma_20":151575.0,"sma_60":157588.33,"sma_120":159203.33},{"date":"2026-07-09","open":156700,"high":156900,"low":144400,"close":144800,"volume":1363126,"rsi_14":43.4,"sma_20":151015.0,"sma_60":157518.33,"sma_120":159332.5},{"date":"2026-07-10","open":147400,"high":152000,"low":145500,"close":147500,"volume":1005420,"rsi_14":47.42,"sma_20":150050.0,"sma_60":157520.0,"sma_120":159428.33},{"date":"2026-07-13","open":148000,"high":151100,"low":142300,"close":143500,"volume":898409,"rsi_14":54.64,"sma_20":148850.0,"sma_60":157425.0,"sma_120":159432.5},{"date":"2026-07-14","open":143700,"high":144700,"low":138700,"close":139600,"volume":1139267,"rsi_14":50.51,"sma_20":147320.0,"sma_60":157226.67,"sma_120":159325.0},{"date":"2026-07-15","open":141400,"high":146300,"low":141300,"close":145000,"volume":1067661,"rsi_14":53.77,"sma_20":146255.0,"sma_60":157011.67,"sma_120":159274.17},{"date":"2026-07-16","open":143400,"high":150500,"low":142400,"close":149700,"volume":967288,"rsi_14":59.81,"sma_20":145800.0,"sma_60":156853.33,"sma_120":159109.17},{"date":"2026-07-20","open":143000,"high":146300,"low":138100,"close":140000,"volume":876708,"rsi_14":49.61,"sma_20":145055.0,"sma_60":156563.33,"sma_120":158910.0},{"date":"2026-07-21","open":139500,"high":144900,"low":137300,"close":144600,"volume":870748,"rsi_14":54.14,"sma_20":144715.0,"sma_60":156306.67,"sma_120":158680.83},{"date":"2026-07-22","open":146400,"high":150300,"low":145500,"close":146800,"volume":790259,"rsi_14":53.38,"sma_20":145185.0,"sma_60":156086.67,"sma_120":158532.5},{"date":"2026-07-23","open":146500,"high":150000,"low":145000,"close":149800,"volume":555094,"rsi_14":52.96,"sma_20":145730.0,"sma_60":155943.33,"sma_120":158455.83},{"date":"2026-07-24","open":146300,"high":146800,"low":129500,"close":130500,"volume":1512716,"rsi_14":38.1,"sma_20":145280.0,"sma_60":155561.67,"sma_120":158250.0},{"date":"2026-07-27","open":133100,"high":133200,"low":127200,"close":130400,"volume":1048912,"rsi_14":31.46,"sma_20":145035.0,"sma_60":155191.67,"sma_120":158057.5},{"date":"2026-07-28","open":126000,"high":127300,"low":121100,"close":121800,"volume":1115783,"rsi_14":30.85,"sma_20":144095.0,"sma_60":154628.33,"sma_120":157825.0},{"date":"2026-07-29","open":122700,"high":126500,"low":114700,"close":120400,"volume":1833971,"rsi_14":27.7,"sma_20":143215.0,"sma_60":154020.0,"sma_120":157537.5},{"date":"2026-07-30","open":115000,"high":124400,"low":115000,"close":120800,"volume":1376243,"rsi_14":32.86,"sma_20":142180.0,"sma_60":153503.33,"sma_120":157272.5},{"date":"2026-07-31","open":126100,"high":132300,"low":123700,"close":131900,"volume":1434879,"rsi_14":40.05,"sma_20":141515.0,"sma_60":153135.0,"sma_120":157120.83},{"date":"2026-08-03","open":127000,"high":130400,"low":127000,"close":129600,"volume":686065,"rsi_14":40.94,"sma_20":140395.0,"sma_60":152718.33,"sma_120":156917.5},{"date":"2026-08-04","open":128400,"high":129800,"low":126400,"close":129600,"volume":700158,"rsi_14":43.13,"sma_20":138840.0,"sma_60":152251.67,"sma_120":156690.83},{"date":"2026-08-05","open":131400,"high":134400,"low":131300,"close":133000,"volume":850555,"rsi_14":41.53,"sma_20":137805.0,"sma_60":151726.67,"sma_120":156497.5},{"date":"2026-08-06","open":132600,"high":135800,"low":130300,"close":133600,"volume":796639,"rsi_14":37.93,"sma_20":136645.0,"sma_60":151041.67,"sma_120":156345.0},{"date":"2026-08-07","open":134000,"high":135000,"low":131000,"close":134900,"volume":880574,"rsi_14":45.63,"sma_20":136150.0,"sma_60":150485.0,"sma_120":156187.5},{"date":"2026-08-10","open":133600,"high":136200,"low":132800,"close":135500,"volume":703951,"rsi_14":41.62,"sma_20":135550.0,"sma_60":149751.67,"sma_120":156027.5},{"date":"2026-08-11","open":133800,"high":136800,"low":133800,"close":134300,"volume":454123,"rsi_14":38.27,"sma_20":135090.0,"sma_60":149021.67,"sma_120":155798.33},{"date":"2026-08-12","open":135800,"high":137900,"low":134700,"close":135600,"volume":851047,"rsi_14":36.24,"sma_20":134890.0,"sma_60":148481.67,"sma_120":155542.5},{"date":"2026-08-13","open":137900,"high":141000,"low":135900,"close":137400,"volume":1035090,"rsi_14":60.12,"sma_20":134510.0,"sma_60":148063.33,"sma_120":155320.0},{"date":"2026-08-14","open":137400,"high":142400,"low":137200,"close":141700,"volume":771767,"rsi_14":64.75,"sma_20":134110.0,"sma_60":147843.33,"sma_120":155084.17},{"date":"2026-08-18","open":141800,"high":142300,"low":136000,"close":137200,"volume":513457,"rsi_14":72.51,"sma_20":133970.0,"sma_60":147640.0,"sma_120":154795.83},{"date":"2026-08-19","open":132800,"high":133600,"low":130000,"close":133000,"volume":634199,"rsi_14":67.03,"sma_20":133390.0,"sma_60":147058.33,"sma_120":154465.0},{"date":"2026-08-20","open":134600,"high":134600,"low":130800,"close":131100,"volume":869614,"rsi_14":63.38,"sma_20":132605.0,"sma_60":146496.67,"sma_120":154107.5},{"date":"2026-08-21","open":129900,"high":131800,"low":129400,"close":130900,"volume":667262,"rsi_14":48.19,"sma_20":131660.0,"sma_60":145895.0,"sma_120":153564.17},{"date":"2026-08-24","open":132100,"high":132200,"low":129600,"close":131500,"volume":658492,"rsi_14":53.67,"sma_20":131710.0,"sma_60":145341.67,"sma_120":152943.33},{"date":"2026-08-25","open":132100,"high":134900,"low":128600,"close":134900,"volume":574478,"rsi_14":59.04,"sma_20":131935.0,"sma_60":144851.67,"sma_120":152355.0},{"date":"2026-08-26","open":135800,"high":135800,"low":130200,"close":131400,"volume":730263,"rsi_14":47.28,"sma_20":132415.0,"sma_60":144221.67,"sma_120":151930.83},{"date":"2026-08-27","open":133000,"high":134600,"low":125000,"close":126100,"volume":1435376,"rsi_14":39.0,"sma_20":132700.0,"sma_60":143491.67,"sma_120":151675.83},{"date":"2026-08-28","open":126200,"high":128100,"low":126000,"close":128000,"volume":820385,"rsi_14":40.06,"sma_20":133060.0,"sma_60":142811.67,"sma_120":151355.83},{"date":"2026-08-31","open":127400,"high":132100,"low":125500,"close":131000,"volume":1014981,"rsi_14":43.94,"sma_20":133015.0,"sma_60":142256.67,"sma_120":151055.83},{"date":"2026-09-01","open":129700,"high":133000,"low":129300,"close":131200,"volume":813483,"rsi_14":45.71,"sma_20":133095.0,"sma_60":141758.33,"sma_120":150870.83},{"date":"2026-09-02","open":129700,"high":129700,"low":123300,"close":124400,"volume":969533,"rsi_14":36.54,"sma_20":132835.0,"sma_60":141308.33,"sma_120":150565.83},{"date":"2026-09-03","open":124900,"high":128400,"low":123800,"close":127400,"volume":841092,"rsi_14":38.32,"sma_20":132555.0,"sma_60":140693.33,"sma_120":150277.5},{"date":"2026-09-04","open":132700,"high":132700,"low":125700,"close":126500,"volume":977137,"rsi_14":30.71,"sma_20":132200.0,"sma_60":140140.0,"sma_120":149940.0},{"date":"2026-09-07","open":128300,"high":128400,"low":126200,"close":128400,"volume":719881,"rsi_14":38.04,"sma_20":131875.0,"sma_60":139680.0,"sma_120":149640.83},{"date":"2026-09-08","open":128900,"high":129700,"low":125300,"close":125400,"volume":536778,"rsi_14":39.33,"sma_20":131370.0,"sma_60":138990.0,"sma_120":149335.83},{"date":"2026-09-09","open":123900,"high":127400,"low":123900,"close":126800,"volume":836910,"rsi_14":43.87,"sma_20":130995.0,"sma_60":138311.67,"sma_120":148998.33},{"date":"2026-09-10","open":125800,"high":127500,"low":125300,"close":127000,"volume":852205,"rsi_14":44.44,"sma_20":130565.0,"sma_60":137591.67,"sma_120":148597.5},{"date":"2026-09-11","open":125100,"high":126800,"low":124900,"close":126600,"volume":531709,"rsi_14":42.98,"sma_20":130025.0,"sma_60":136930.0,"sma_120":148231.67},{"date":"2026-09-14","open":124700,"high":125000,"low":122000,"close":123500,"volume":488521,"rsi_14":33.53,"sma_20":129115.0,"sma_60":136341.67,"sma_120":147856.67},{"date":"2026-09-15","open":123400,"high":124100,"low":121700,"close":122300,"volume":479923,"rsi_14":35.91,"sma_20":128370.0,"sma_60":135798.33,"sma_120":147528.33},{"date":"2026-09-16","open":121800,"high":121900,"low":120000,"close":120900,"volume":529548,"rsi_14":40.85,"sma_20":127765.0,"sma_60":135290.0,"sma_120":147220.0},{"date":"2026-09-17","open":121600,"high":121800,"low":119200,"close":121400,"volume":565032,"rsi_14":37.78,"sma_20":127280.0,"sma_60":135023.33,"sma_120":146915.83},{"date":"2026-09-18","open":122400,"high":122500,"low":120600,"close":121600,"volume":851855,"rsi_14":30.58,"sma_20":126815.0,"sma_60":134735.0,"sma_120":146640.0},{"date":"2026-09-21","open":121500,"high":121600,"low":119100,"close":120400,"volume":800591,"rsi_14":28.57,"sma_20":126260.0,"sma_60":134416.67,"sma_120":146345.0},{"date":"2026-09-22","open":120600,"high":122000,"low":118200,"close":119000,"volume":786788,"rsi_14":36.36,"sma_20":125465.0,"sma_60":134145.0,"sma_120":146074.17},{"date":"2026-09-23","open":119100,"high":119800,"low":115000,"close":116200,"volume":798446,"rsi_14":21.43,"sma_20":124705.0,"sma_60":133738.33,"sma_120":145832.5},{"date":"2026-09-28","open":116600,"high":118400,"low":115600,"close":117100,"volume":1042498,"rsi_14":26.02,"sma_20":124255.0,"sma_60":133390.0,"sma_120":145514.17},{"date":"2026-09-29","open":116000,"high":116300,"low":113700,"close":116000,"volume":942954,"rsi_14":17.02,"sma_20":123655.0,"sma_60":132965.0,"sma_120":145225.83},{"date":"2026-09-30","open":116100,"high":116900,"low":112800,"close":113600,"volume":914012,"rsi_14":17.58,"sma_20":122785.0,"sma_60":132438.33,"sma_120":144920.83},{"date":"2026-10-01","open":112400,"high":114700,"low":112300,"close":113300,"volume":762225,"rsi_14":10.53,"sma_20":121890.0,"sma_60":131793.33,"sma_120":144601.67},{"date":"2026-10-02","open":111800,"high":113200,"low":110600,"close":113200,"volume":780478,"rsi_14":9.41,"sma_20":121330.0,"sma_60":131001.67,"sma_120":144288.33},{"date":"2026-10-06","open":114000,"high":114300,"low":111800,"close":112800,"volume":633274,"rsi_14":9.41,"sma_20":120600.0,"sma_60":130320.0,"sma_120":143901.67},{"date":"2026-10-07","open":112700,"high":112800,"low":109100,"close":109300,"volume":749640,"rsi_14":9.2,"sma_20":119740.0,"sma_60":129528.33,"sma_120":143558.33},{"date":"2026-10-08","open":108400,"high":108500,"low":106300,"close":107000,"volume":1233426,"rsi_14":8.65,"sma_20":118670.0,"sma_60":128898.33,"sma_120":143208.33},{"date":"2026-10-12","open":109000,"high":111000,"low":106900,"close":107500,"volume":1390915,"rsi_14":11.93,"sma_20":117775.0,"sma_60":128231.67,"sma_120":142875.83},{"date":"2026-10-13","open":105500,"high":108300,"low":102600,"close":107400,"volume":926185,"rsi_14":9.3,"sma_20":116805.0,"sma_60":127630.0,"sma_120":142527.5},{"date":"2026-10-14","open":108300,"high":110700,"low":107300,"close":108700,"volume":798035,"rsi_14":14.75,"sma_20":115890.0,"sma_60":127115.0,"sma_120":142170.83},{"date":"2026-10-15","open":107800,"high":107800,"low":103500,"close":105200,"volume":1040624,"rsi_14":13.11,"sma_20":114820.0,"sma_60":126451.67,"sma_120":141731.67},{"date":"2026-10-16","open":106500,"high":113000,"low":106200,"close":110900,"volume":809049,"rsi_14":33.73,"sma_20":114190.0,"sma_60":125805.0,"sma_120":141329.17},{"date":"2026-10-19","open":109500,"high":116100,"low":108300,"close":114600,"volume":749813,"rsi_14":46.9,"sma_20":113805.0,"sma_60":125381.67,"sma_120":140972.5},{"date":"2026-10-20","open":114200,"high":116400,"low":110300,"close":111100,"volume":507820,"rsi_14":39.44,"sma_20":113315.0,"sma_60":124823.33,"sma_120":140565.0},{"date":"2026-10-21","open":112800,"high":113100,"low":108700,"close":110400,"volume":753078,"rsi_14":40.0,"sma_20":112765.0,"sma_60":124216.67,"sma_120":140151.67},{"date":"2026-10-22","open":108800,"high":109900,"low":108000,"close":108400,"volume":555664,"rsi_14":40.58,"sma_20":112105.0,"sma_60":123526.67,"sma_120":139735.0},{"date":"2026-10-23","open":106687,"high":106700,"low":103723,"close":106700,"volume":560256}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.7,"pbr":1.28,"ttm_eps":null,"close":115713.6719},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.62,"pbr":0.96,"ttm_eps":null,"close":89402.9141},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.6,"pbr":0.91,"ttm_eps":null,"close":90118.8516},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.69,"pbr":0.89,"ttm_eps":null,"close":88418.4922},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.18,"pbr":0.92,"ttm_eps":null,"close":92825.0469},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.81,"pbr":0.92,"ttm_eps":null,"close":96465.25},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.03,"pbr":1.07,"ttm_eps":null,"close":116677.9219},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.11,"pbr":1.32,"ttm_eps":null,"close":145200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.64,"pbr":1.2,"ttm_eps":null,"close":138000.0}],"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":"기아","phase":"above-fold","symbol_resolved":true}