{"status":"ok","report":{"price_analysis":{"current":213500.0,"change_1d":-0.5,"change_7d":-3.6,"change_30d":-20.0,"high_30d":286500.0,"low_30d":203500.0,"position_in_range":12.0,"support":211800.0,"resistance":278200.0},"summary":"삼성전자(005930)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1259.87조. 현재가 215,500원, 전일 대비 +0.5%, 30일 -20.0%. PER 9.1배 / ROE 12.4%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 541.91만, 기관 순매도 433.85만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.1배입니다. ROE 12.4%입니다. 시가총액 1259.87조. 매출 485.27조, 영업이익 178.96조.","grade":"B","comment":"PER 9.08배, ROE 12.36%","per":8.99,"pbr":2.15,"roe":12.36,"eps":23735.47668148081,"revenue":485272032000000.0,"operating_income":178964931000000.0,"net_income":150717225000000.0,"market_cap":1248180503944500,"profit_margin":31.06,"roa":9.43,"operating_margin":36.88,"gross_margin":69.56,"debt_ratio":0.3110095471631653,"total_assets":759480516000000.0,"total_equity":579309676000000.0,"total_debt":180170840000000.0,"dividend_yield":0.76,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-13065.78)가 시그널선(-8305.75)을 하회합니다(데드크로스). 현재가가 SMA20(251175)과 SMA60(252158) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 197950~304400 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.846153846153854,"macd":-13065.781855244219,"macd_signal":-8305.750464614486,"sma_20":251175.0,"sma_60":252158.33333333334,"bb_upper":304400.2524653477,"bb_lower":197949.7475346523,"atr_14":14642.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 541.91만, 기관 순매수 -433.85만. 30일 누적: 외국인 -3276.81만, 기관 648.50만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5419132.0,"institutional_flow":-4338464.0,"data":[{"date":"2026-10-22","foreign_net":-585787.0,"institution_net":-400833.0,"retail_net":986620.0},{"date":"2026-10-21","foreign_net":2055241.0,"institution_net":313027.0,"retail_net":-2368268.0},{"date":"2026-10-20","foreign_net":1801659.0,"institution_net":-2760235.0,"retail_net":958576.0},{"date":"2026-10-19","foreign_net":1241581.0,"institution_net":-42900.0,"retail_net":-1198681.0},{"date":"2026-10-16","foreign_net":906438.0,"institution_net":-1447523.0,"retail_net":541085.0},{"date":"2026-10-15","foreign_net":-7280040.0,"institution_net":2391459.0,"retail_net":4888581.0},{"date":"2026-10-14","foreign_net":-829758.0,"institution_net":310050.0,"retail_net":519708.0},{"date":"2026-10-13","foreign_net":-5943474.0,"institution_net":1016744.0,"retail_net":4926730.0},{"date":"2026-10-12","foreign_net":-2178086.0,"institution_net":-1719656.0,"retail_net":3897742.0},{"date":"2026-10-08","foreign_net":-1307041.0,"institution_net":-4087636.0,"retail_net":5394677.0},{"date":"2026-10-07","foreign_net":-118283.0,"institution_net":-819541.0,"retail_net":937824.0},{"date":"2026-10-06","foreign_net":-2064174.0,"institution_net":-193422.0,"retail_net":2257596.0},{"date":"2026-10-02","foreign_net":-350942.0,"institution_net":614278.0,"retail_net":-263336.0},{"date":"2026-10-01","foreign_net":-758236.0,"institution_net":46127.0,"retail_net":712109.0},{"date":"2026-09-30","foreign_net":-3191284.0,"institution_net":-1409182.0,"retail_net":4600466.0},{"date":"2026-09-29","foreign_net":-2508369.0,"institution_net":53759.0,"retail_net":2454610.0},{"date":"2026-09-28","foreign_net":-4999903.0,"institution_net":-2410724.0,"retail_net":7410627.0},{"date":"2026-09-23","foreign_net":4513767.0,"institution_net":1346883.0,"retail_net":-5860650.0},{"date":"2026-09-22","foreign_net":659851.0,"institution_net":259459.0,"retail_net":-919310.0},{"date":"2026-09-21","foreign_net":4080410.0,"institution_net":4186614.0,"retail_net":-8267024.0},{"date":"2026-09-18","foreign_net":-1673323.0,"institution_net":2746972.0,"retail_net":-1073649.0},{"date":"2026-09-17","foreign_net":-2170687.0,"institution_net":196838.0,"retail_net":1973849.0},{"date":"2026-09-16","foreign_net":-1906839.0,"institution_net":1660246.0,"retail_net":246593.0},{"date":"2026-09-15","foreign_net":-1088039.0,"institution_net":-2321959.0,"retail_net":3409998.0},{"date":"2026-09-14","foreign_net":-3466765.0,"institution_net":-1817020.0,"retail_net":5283785.0},{"date":"2026-09-11","foreign_net":-3531147.0,"institution_net":-2208594.0,"retail_net":5739741.0},{"date":"2026-09-10","foreign_net":-5769453.0,"institution_net":4266985.0,"retail_net":1502468.0},{"date":"2026-09-09","foreign_net":-2884161.0,"institution_net":1740154.0,"retail_net":1144007.0},{"date":"2026-09-08","foreign_net":3332528.0,"institution_net":2406250.0,"retail_net":-5738778.0},{"date":"2026-09-07","foreign_net":3246247.0,"institution_net":4568427.0,"retail_net":-7814674.0}],"periods":{"d1":{"foreign_net":-585787.0,"institution_net":-400833.0,"retail_net":986620.0},"d3":{"foreign_net":3271113.0,"institution_net":-2848041.0,"retail_net":-423072.0},"d7":{"foreign_net":-2690666.0,"institution_net":-1636955.0,"retail_net":4327621.0},"d14":{"foreign_net":-15410902.0,"institution_net":-6780061.0,"retail_net":22190963.0},"d30":{"foreign_net":-32768069.0,"institution_net":6485047.0,"retail_net":26283022.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":90,"summary":"매출 +28.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.1,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":56.4,"unit":"%","percentile":92,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 12.4%","metrics":[{"name":"ROE","value":12.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":36.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":31.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":9.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.8,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.0,"unit":"%","percentile":13,"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":"B","percentile":88,"summary":"유동비율 2.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":49.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.5,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +28.1%"},"profitability":{"grade":"C","reason":"ROE 12.4%"},"momentum":{"grade":"F","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":9.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":12.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":23.56,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"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":69.56,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":36.88,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":31.06,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["PER 9.1배 · 섹터 중앙값 16.5배","RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.99,"current_pbr":2.15,"per_5y_high":18.79,"per_5y_low":10.38,"per_5y_avg":14.29,"per_percentile":0.0,"pbr_5y_high":3.58,"pbr_5y_low":0.8,"pbr_5y_avg":1.5,"pbr_percentile":88.9,"per_5y_median":13.66,"pbr_5y_median":1.25,"history":[{"quarter":"2024-Q2","per":18.79,"pbr":1.27},{"quarter":"2024-Q3","per":12.42,"pbr":0.96},{"quarter":"2024-Q4","per":10.38,"pbr":0.8},{"quarter":"2025-Q1","per":10.88,"pbr":0.87},{"quarter":"2025-Q2","per":13.04,"pbr":0.92},{"quarter":"2025-Q3","per":17.2,"pbr":1.25},{"quarter":"2025-Q4","per":18.21,"pbr":1.7},{"quarter":"2026-Q1","per":13.66,"pbr":2.13},{"quarter":"2026-Q2","per":14.07,"pbr":3.58},{"quarter":"현재","per":8.99,"pbr":2.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":78547.4453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":59604.5586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":51911.9336,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":56735.6562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":59058.8711,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":83229.875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":119520.5312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":167015.8125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":334000.0,"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":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.79,"eps":4179.5542,"close":78547.45,"source":"reported"},{"date":"2024-07","per":19.35,"eps":4179.5542,"close":80860.49,"source":"reported"},{"date":"2024-08","per":17.13,"eps":4179.5542,"close":71608.27,"source":"reported"},{"date":"2024-09","per":12.42,"eps":4797.6277,"close":59604.56,"source":"reported"},{"date":"2024-10","per":11.96,"eps":4797.6277,"close":57375.45,"source":"reported"},{"date":"2024-11","per":10.95,"eps":4797.6277,"close":52529.55,"source":"reported"},{"date":"2024-12","per":10.38,"eps":5002.3055,"close":51911.93,"source":"reported"},{"date":"2025-01","per":10.22,"eps":5002.3055,"close":51131.3,"source":"reported"},{"date":"2025-02","per":10.63,"eps":5002.3055,"close":53180.46,"source":"reported"},{"date":"2025-03","per":10.88,"eps":5215.4861,"close":56735.66,"source":"reported"},{"date":"2025-04","per":10.45,"eps":5215.4861,"close":54478.01,"source":"reported"},{"date":"2025-05","per":10.58,"eps":5215.4861,"close":55165.12,"source":"reported"},{"date":"2025-06","per":13.04,"eps":4529.4303,"close":59058.87,"source":"reported"},{"date":"2025-07","per":15.57,"eps":4529.4303,"close":70515.1,"source":"reported"},{"date":"2025-08","per":15.2,"eps":4529.4303,"close":68836.17,"source":"reported"},{"date":"2025-09","per":17.2,"eps":4837.9527,"close":83229.88,"source":"reported"},{"date":"2025-10","per":22.04,"eps":4837.9527,"close":106641.38,"source":"reported"},{"date":"2025-11","per":20.61,"eps":4837.9527,"close":99697.29,"source":"reported"},{"date":"2025-12","per":18.21,"eps":6563.9848,"close":119520.53,"source":"reported"},{"date":"2026-01","per":24.37,"eps":6563.9848,"close":159992.05,"source":"reported"},{"date":"2026-02","per":32.88,"eps":6563.9848,"close":215814.81,"source":"reported"},{"date":"2026-03","per":13.66,"eps":12227.0848,"close":167015.81,"source":"reported"},{"date":"2026-04","per":18.01,"eps":12227.0848,"close":220257.09,"source":"reported"},{"date":"2026-05","per":25.9,"eps":12227.0848,"close":316650.78,"source":"reported"},{"date":"2026-06","per":14.07,"eps":23735.4767,"close":334000.0,"source":"reported"},{"date":"2026-07","per":11.06,"eps":23735.4767,"close":262500.0,"source":"reported"},{"date":"2026-08","per":10.95,"eps":23735.4767,"close":260000.0,"source":"reported"},{"date":"2026-09","per":11.35,"eps":23735.4767,"close":269500.0,"source":"reported"},{"date":"2026-10","per":8.75,"eps":23735.4767,"close":207750.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.4,"std":5.6,"upper_1sd":21.0,"lower_1sd":9.8,"current":8.75,"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":0.76,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.76,"summary":"배당수익률 0.76%","metrics":[{"name":"배당수익률","value":0.76,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.1배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"12.4%"}],"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":21,"sections_total":25},"consensus":{"available":true,"analyst_count":22},"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":"2026-10-23T20:07:58.216112+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":0.12363760518303513,"dividend_yield":null,"eps":12251.29,"revenue":171499470000000.0,"operating_income":89492412000000.0,"net_income":71624461000000.0,"market_cap":null,"profit_margin":0.4176366317633518,"operating_margin":0.5218232569465083,"roa":0.09430717377350073,"gross_margin":0.6956331177000139,"total_equity":579309676000000.0,"total_assets":759480516000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":33.59,"pbr":3.45,"roe":0.09704435004616263,"dividend_yield":0.76,"eps":6857.06,"revenue":133873444000000.0,"operating_income":57232797000000.0,"net_income":47225272000000.0,"market_cap":1289104400000000.0,"profit_margin":0.3527605669127329,"operating_margin":0.42751419019294074,"roa":0.0745654806706198,"gross_margin":0.6118702152758541,"total_equity":486635976000000.0,"total_assets":633339604000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04501679920548833,"dividend_yield":null,"eps":2851.9626370410383,"revenue":93837371000000.0,"operating_income":20073660000000.0,"net_income":19641745000000.0,"market_cap":null,"profit_margin":0.20931687227256185,"operating_margin":0.21391967598921754,"roa":0.03464506279133155,"gross_margin":0.47157091602662227,"total_equity":436320337000000.0,"total_assets":566942110000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029566391361091432,"dividend_yield":null,"eps":1775.1640444397697,"revenue":86061747000000.0,"operating_income":12166062000000.0,"net_income":12225747000000.0,"market_cap":null,"profit_margin":0.14205785295062626,"operating_margin":0.14136433925748684,"roa":0.023346745341543313,"gross_margin":0.38916392203844064,"total_equity":413501494000000.0,"total_assets":523659586000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01280511015203807,"dividend_yield":null,"eps":742.8981012924935,"revenue":74566317000000.0,"operating_income":4676057000000.0,"net_income":5116435000000.0,"market_cap":null,"profit_margin":0.06861590066195707,"operating_margin":0.06271004373194401,"roa":0.0101340591734569,"gross_margin":0.34193389221570375,"total_equity":399561967000000.0,"total_assets":504875185000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02022279744442515,"dividend_yield":null,"eps":1193.9599712919328,"revenue":79140503000000.0,"operating_income":6685272000000.0,"net_income":8222878000000.0,"market_cap":null,"profit_margin":0.10390227112910819,"operating_margin":0.08447345855256948,"roa":0.01592418332515623,"gross_margin":0.3554510134968437,"total_equity":406614269000000.0,"total_assets":516376748000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019280325442518047,"dividend_yield":null,"eps":1125.9306116078385,"revenue":75788269000000.0,"operating_income":6492703000000.0,"net_income":7754394000000.0,"market_cap":null,"profit_margin":0.10231654716906122,"operating_margin":0.08566897074796628,"roa":0.015070772631595657,"gross_margin":0.3763041744626731,"total_equity":402192070000000.0,"total_assets":514531948000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02614908449517923,"dividend_yield":null,"eps":1466.6416251885141,"revenue":79098731000000.0,"operating_income":9183371000000.0,"net_income":10100904000000.0,"market_cap":null,"profit_margin":0.12769995007884513,"operating_margin":0.11610010532280221,"roa":0.020559237875140378,"gross_margin":0.37931895519284625,"total_equity":386281363000000.0,"total_assets":491307317000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025660131991185563,"dividend_yield":null,"eps":1428.9539059910735,"revenue":74068302000000.0,"operating_income":10443878000000.0,"net_income":9841345000000.0,"market_cap":null,"profit_margin":0.13286851101298366,"operating_margin":0.14100334040329424,"roa":0.02025978186350842,"gross_margin":0.4017410308663482,"total_equity":383526671000000.0,"total_assets":485757698000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01816191222728488,"dividend_yield":null,"eps":980.7794050475366,"revenue":71915601000000.0,"operating_income":6606009000000.0,"net_income":6754708000000.0,"market_cap":null,"profit_margin":0.09392548912995943,"operating_margin":0.09185780148037698,"roa":0.014344257160162127,"gross_margin":0.36194189630703355,"total_equity":371916124000000.0,"total_assets":470899812000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01744609339916797,"dividend_yield":null,"eps":921.2528091097417,"revenue":67779938000000.0,"operating_income":2824717000000.0,"net_income":6344758000000.0,"market_cap":null,"profit_margin":0.09360820011372686,"operating_margin":0.041674824193554144,"roa":0.013916812409435823,"gross_margin":0.3196280144133504,"total_equity":363677865000000.0,"total_assets":455905980000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01606015156508674,"dividend_yield":null,"eps":848.5680542374805,"revenue":67404652000000.0,"operating_income":2433534000000.0,"net_income":5844171000000.0,"market_cap":null,"profit_margin":0.08670278425293257,"operating_margin":0.036103353815994776,"roa":0.012859411379163927,"gross_margin":0.3083752438926619,"total_equity":363892643000000.0,"total_assets":454466447000000.0}],"current_price":213500.0,"change_pct":-0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":32160.0},{"date":"2016-10-25","close":31940.0},{"date":"2016-10-26","close":31340.0},{"date":"2016-10-27","close":31460.0},{"date":"2016-10-28","close":32280.0},{"date":"2016-10-31","close":32780.0},{"date":"2016-11-01","close":33040.0},{"date":"2016-11-02","close":32860.0},{"date":"2016-11-03","close":32320.0},{"date":"2016-11-04","close":32540.0},{"date":"2016-11-07","close":32800.0},{"date":"2016-11-08","close":32880.0},{"date":"2016-11-09","close":31920.0},{"date":"2016-11-10","close":32980.0},{"date":"2016-11-11","close":31960.0},{"date":"2016-11-14","close":31060.0},{"date":"2016-11-15","close":30780.0},{"date":"2016-11-16","close":31160.0},{"date":"2016-11-17","close":31360.0},{"date":"2016-11-18","close":31720.0},{"date":"2016-11-21","close":31860.0},{"date":"2016-11-22","close":32800.0},{"date":"2016-11-23","close":32980.0},{"date":"2016-11-24","close":33000.0},{"date":"2016-11-25","close":33000.0},{"date":"2016-11-28","close":33540.0},{"date":"2016-11-29","close":33540.0},{"date":"2016-11-30","close":34920.0},{"date":"2016-12-01","close":34980.0},{"date":"2016-12-02","close":34540.0},{"date":"2016-12-05","close":34360.0},{"date":"2016-12-06","close":34960.0},{"date":"2016-12-07","close":35440.0},{"date":"2016-12-08","close":35800.0},{"date":"2016-12-09","close":35600.0},{"date":"2016-12-12","close":35040.0},{"date":"2016-12-13","close":35320.0},{"date":"2016-12-14","close":35540.0},{"date":"2016-12-15","close":35180.0},{"date":"2016-12-16","close":35860.0},{"date":"2016-12-19","close":35900.0},{"date":"2016-12-20","close":36240.0},{"date":"2016-12-21","close":36100.0},{"date":"2016-12-22","close":36180.0},{"date":"2016-12-23","close":35640.0},{"date":"2016-12-26","close":35960.0},{"date":"2016-12-27","close":35980.0},{"date":"2016-12-28","close":35760.0},{"date":"2016-12-29","close":36040.0},{"date":"2017-01-02","close":36100.0},{"date":"2017-01-03","close":36480.0},{"date":"2017-01-04","close":36160.0},{"date":"2017-01-05","close":35560.0},{"date":"2017-01-06","close":36200.0},{"date":"2017-01-09","close":37220.0},{"date":"2017-01-10","close":37240.0},{"date":"2017-01-11","close":38280.0},{"date":"2017-01-12","close":38800.0},{"date":"2017-01-13","close":37460.0},{"date":"2017-01-16","close":36660.0},{"date":"2017-01-17","close":36960.0},{"date":"2017-01-18","close":36940.0},{"date":"2017-01-19","close":37480.0},{"date":"2017-01-20","close":37200.0},{"date":"2017-01-23","close":38060.0},{"date":"2017-01-24","close":38160.0},{"date":"2017-01-25","close":39400.0},{"date":"2017-01-26","close":39900.0},{"date":"2017-01-31","close":39460.0},{"date":"2017-02-01","close":39120.0},{"date":"2017-02-02","close":39360.0},{"date":"2017-02-03","close":39460.0},{"date":"2017-02-06","close":39560.0},{"date":"2017-02-07","close":38820.0},{"date":"2017-02-08","close":38400.0},{"date":"2017-02-09","close":38400.0},{"date":"2017-02-10","close":38360.0},{"date":"2017-02-13","close":37960.0},{"date":"2017-02-14","close":37580.0},{"date":"2017-02-15","close":37720.0},{"date":"2017-02-16","close":38020.0},{"date":"2017-02-17","close":37860.0},{"date":"2017-02-20","close":38660.0},{"date":"2017-02-21","close":38940.0},{"date":"2017-02-22","close":39300.0},{"date":"2017-02-23","close":39180.0},{"date":"2017-02-24","close":38220.0},{"date":"2017-02-27","close":38060.0},{"date":"2017-02-28","close":38440.0},{"date":"2017-03-02","close":39720.0},{"date":"2017-03-03","close":39620.0},{"date":"2017-03-06","close":40080.0},{"date":"2017-03-07","close":40200.0},{"date":"2017-03-08","close":40200.0},{"date":"2017-03-09","close":40200.0},{"date":"2017-03-10","close":40180.0},{"date":"2017-03-13","close":40600.0},{"date":"2017-03-14","close":41360.0},{"date":"2017-03-15","close":41400.0},{"date":"2017-03-16","close":41840.0},{"date":"2017-03-17","close":42400.0},{"date":"2017-03-20","close":41900.0},{"date":"2017-03-21","close":42560.0},{"date":"2017-03-22","close":42460.0},{"date":"2017-03-23","close":41800.0},{"date":"2017-03-24","close":41500.0},{"date":"2017-03-27","close":41200.0},{"date":"2017-03-28","close":41480.0},{"date":"2017-03-29","close":41780.0},{"date":"2017-03-30","close":41980.0},{"date":"2017-03-31","close":41200.0},{"date":"2017-04-03","close":41440.0},{"date":"2017-04-04","close":42080.0},{"date":"2017-04-05","close":42140.0},{"date":"2017-04-06","close":41840.0},{"date":"2017-04-07","close":41600.0},{"date":"2017-04-10","close":41940.0},{"date":"2017-04-11","close":41600.0},{"date":"2017-04-12","close":41900.0},{"date":"2017-04-13","close":42420.0},{"date":"2017-04-14","close":42020.0},{"date":"2017-04-17","close":41560.0},{"date":"2017-04-18","close":41500.0},{"date":"2017-04-19","close":40900.0},{"date":"2017-04-20","close":40280.0},{"date":"2017-04-21","close":40760.0},{"date":"2017-04-24","close":41240.0},{"date":"2017-04-25","close":42700.0},{"date":"2017-04-26","close":42800.0},{"date":"2017-04-27","close":43840.0},{"date":"2017-04-28","close":44620.0},{"date":"2017-05-02","close":44900.0},{"date":"2017-05-04","close":45520.0},{"date":"2017-05-08","close":47020.0},{"date":"2017-05-10","close":45600.0},{"date":"2017-05-11","close":45500.0},{"date":"2017-05-12","close":45820.0},{"date":"2017-05-15","close":46100.0},{"date":"2017-05-16","close":46380.0},{"date":"2017-05-17","close":46340.0},{"date":"2017-05-18","close":45940.0},{"date":"2017-05-19","close":44720.0},{"date":"2017-05-22","close":45100.0},{"date":"2017-05-23","close":44920.0},{"date":"2017-05-24","close":44880.0},{"date":"2017-05-25","close":45680.0},{"date":"2017-05-26","close":46080.0},{"date":"2017-05-29","close":45620.0},{"date":"2017-05-30","close":44640.0},{"date":"2017-05-31","close":44700.0},{"date":"2017-06-01","close":44680.0},{"date":"2017-06-02","close":45960.0},{"date":"2017-06-05","close":45940.0},{"date":"2017-06-07","close":45300.0},{"date":"2017-06-08","close":45160.0},{"date":"2017-06-09","close":46100.0},{"date":"2017-06-12","close":45380.0},{"date":"2017-06-13","close":45400.0},{"date":"2017-06-14","close":45360.0},{"date":"2017-06-15","close":45680.0},{"date":"2017-06-16","close":45580.0},{"date":"2017-06-19","close":46560.0},{"date":"2017-06-20","close":48140.0},{"date":"2017-06-21","close":47480.0},{"date":"2017-06-22","close":47960.0},{"date":"2017-06-23","close":47620.0},{"date":"2017-06-26","close":48280.0},{"date":"2017-06-27","close":48300.0},{"date":"2017-06-28","close":47700.0},{"date":"2017-06-29","close":47940.0},{"date":"2017-06-30","close":47540.0},{"date":"2017-07-03","close":47220.0},{"date":"2017-07-04","close":47000.0},{"date":"2017-07-05","close":47580.0},{"date":"2017-07-06","close":48060.0},{"date":"2017-07-07","close":47860.0},{"date":"2017-07-10","close":48660.0},{"date":"2017-07-11","close":49000.0},{"date":"2017-07-12","close":49880.0},{"date":"2017-07-13","close":50560.0},{"date":"2017-07-14","close":50480.0},{"date":"2017-07-17","close":50640.0},{"date":"2017-07-18","close":50840.0},{"date":"2017-07-19","close":50740.0},{"date":"2017-07-20","close":51200.0},{"date":"2017-07-21","close":51080.0},{"date":"2017-07-24","close":50860.0},{"date":"2017-07-25","close":50000.0},{"date":"2017-07-26","close":49840.0},{"date":"2017-07-27","close":49800.0},{"date":"2017-07-28","close":47760.0},{"date":"2017-07-31","close":48200.0},{"date":"2017-08-01","close":48600.0},{"date":"2017-08-02","close":49000.0},{"date":"2017-08-03","close":47780.0},{"date":"2017-08-04","close":47700.0},{"date":"2017-08-07","close":47580.0},{"date":"2017-08-08","close":47720.0},{"date":"2017-08-09","close":46280.0},{"date":"2017-08-10","close":45900.0},{"date":"2017-08-11","close":44620.0},{"date":"2017-08-14","close":45000.0},{"date":"2017-08-16","close":46200.0},{"date":"2017-08-17","close":47040.0},{"date":"2017-08-18","close":46900.0},{"date":"2017-08-21","close":46840.0},{"date":"2017-08-22","close":47000.0},{"date":"2017-08-23","close":47480.0},{"date":"2017-08-24","close":47520.0},{"date":"2017-08-25","close":47020.0},{"date":"2017-08-28","close":46100.0},{"date":"2017-08-29","close":46080.0},{"date":"2017-08-30","close":46200.0},{"date":"2017-08-31","close":46320.0},{"date":"2017-09-01","close":46480.0},{"date":"2017-09-04","close":46040.0},{"date":"2017-09-05","close":46760.0},{"date":"2017-09-06","close":47000.0},{"date":"2017-09-07","close":48120.0},{"date":"2017-09-08","close":49080.0},{"date":"2017-09-11","close":49800.0},{"date":"2017-09-12","close":49600.0},{"date":"2017-09-13","close":49620.0},{"date":"2017-09-14","close":50300.0},{"date":"2017-09-15","close":50400.0},{"date":"2017-09-18","close":52480.0},{"date":"2017-09-19","close":52120.0},{"date":"2017-09-20","close":52220.0},{"date":"2017-09-21","close":52800.0},{"date":"2017-09-22","close":53000.0},{"date":"2017-09-25","close":53620.0},{"date":"2017-09-26","close":51660.0},{"date":"2017-09-27","close":51680.0},{"date":"2017-09-28","close":51260.0},{"date":"2017-09-29","close":51280.0},{"date":"2017-10-10","close":52800.0},{"date":"2017-10-11","close":54640.0},{"date":"2017-10-12","close":54800.0},{"date":"2017-10-13","close":54000.0},{"date":"2017-10-16","close":53920.0},{"date":"2017-10-17","close":54800.0},{"date":"2017-10-18","close":54760.0},{"date":"2017-10-19","close":52980.0},{"date":"2017-10-20","close":53840.0},{"date":"2017-10-23","close":54300.0},{"date":"2017-10-24","close":54040.0},{"date":"2017-10-25","close":53900.0},{"date":"2017-10-26","close":52400.0},{"date":"2017-10-27","close":53080.0},{"date":"2017-10-30","close":54040.0},{"date":"2017-10-31","close":55080.0},{"date":"2017-11-01","close":57220.0},{"date":"2017-11-02","close":57060.0},{"date":"2017-11-03","close":56380.0},{"date":"2017-11-06","close":56380.0},{"date":"2017-11-07","close":56100.0},{"date":"2017-11-08","close":56760.0},{"date":"2017-11-09","close":56340.0},{"date":"2017-11-10","close":56400.0},{"date":"2017-11-13","close":56380.0},{"date":"2017-11-14","close":55920.0},{"date":"2017-11-15","close":55340.0},{"date":"2017-11-16","close":55780.0},{"date":"2017-11-17","close":55820.0},{"date":"2017-11-20","close":55200.0},{"date":"2017-11-21","close":55280.0},{"date":"2017-11-22","close":55960.0},{"date":"2017-11-23","close":55300.0},{"date":"2017-11-24","close":55460.0},{"date":"2017-11-27","close":52640.0},{"date":"2017-11-28","close":53280.0},{"date":"2017-11-29","close":52600.0},{"date":"2017-11-30","close":50800.0},{"date":"2017-12-01","close":50840.0},{"date":"2017-12-04","close":51340.0},{"date":"2017-12-05","close":51260.0},{"date":"2017-12-06","close":50020.0},{"date":"2017-12-07","close":50740.0},{"date":"2017-12-08","close":52000.0},{"date":"2017-12-11","close":51780.0},{"date":"2017-12-12","close":52100.0},{"date":"2017-12-13","close":51320.0},{"date":"2017-12-14","close":51060.0},{"date":"2017-12-15","close":50620.0},{"date":"2017-12-18","close":51200.0},{"date":"2017-12-19","close":51560.0},{"date":"2017-12-20","close":50880.0},{"date":"2017-12-21","close":49140.0},{"date":"2017-12-22","close":49700.0},{"date":"2017-12-26","close":48200.0},{"date":"2017-12-27","close":49360.0},{"date":"2017-12-28","close":50960.0},{"date":"2018-01-02","close":41160.6094},{"date":"2018-01-03","close":41644.668},{"date":"2018-01-04","close":41209.0156},{"date":"2018-01-05","close":42048.0312},{"date":"2018-01-08","close":41967.3516},{"date":"2018-01-09","close":40660.4219},{"date":"2018-01-10","close":39401.8867},{"date":"2018-01-11","close":38917.8438},{"date":"2018-01-12","close":38885.5586},{"date":"2018-01-15","close":39159.8633},{"date":"2018-01-16","close":40337.7148},{"date":"2018-01-17","close":40031.168},{"date":"2018-01-18","close":40257.0352},{"date":"2018-01-19","close":39789.1328},{"date":"2018-01-22","close":38917.8438},{"date":"2018-01-23","close":39660.0508},{"date":"2018-01-24","close":39805.2617},{"date":"2018-01-25","close":40547.4844},{"date":"2018-01-26","close":40966.9805},{"date":"2018-01-29","close":41321.9648},{"date":"2018-01-30","close":40176.375},{"date":"2018-01-31","close":40257.0352},{"date":"2018-02-01","close":40192.5},{"date":"2018-02-02","close":38482.1836},{"date":"2018-02-05","close":38659.6719},{"date":"2018-02-06","close":38256.293},{"date":"2018-02-07","close":36949.3477},{"date":"2018-02-08","close":37110.707},{"date":"2018-02-09","close":36061.9219},{"date":"2018-02-12","close":36884.8164},{"date":"2018-02-13","close":38353.1055},{"date":"2018-02-14","close":39530.9688},{"date":"2018-02-19","close":39030.7812},{"date":"2018-02-20","close":38240.1562},{"date":"2018-02-21","close":38143.3516},{"date":"2018-02-22","close":37723.8359},{"date":"2018-02-23","close":38094.9375},{"date":"2018-02-26","close":38224.0234},{"date":"2018-02-27","close":38224.0234},{"date":"2018-02-28","close":37965.8633},{"date":"2018-03-02","close":37126.8359},{"date":"2018-03-05","close":36465.3008},{"date":"2018-03-06","close":37933.5898},{"date":"2018-03-07","close":39224.3906},{"date":"2018-03-08","close":39692.3203},{"date":"2018-03-09","close":40127.957},{"date":"2018-03-12","close":40127.957},{"date":"2018-03-13","close":41676.9414},{"date":"2018-03-14","close":41757.6094},{"date":"2018-03-15","close":41580.1172},{"date":"2018-03-16","close":41257.418},{"date":"2018-03-19","close":40934.7188},{"date":"2018-03-20","close":41305.8203},{"date":"2018-03-21","close":41192.8789},{"date":"2018-03-22","close":41773.7461},{"date":"2018-03-23","close":40111.832},{"date":"2018-03-26","close":40563.6094},{"date":"2018-03-27","close":40321.5938},{"date":"2018-03-28","close":39288.9414},{"date":"2018-03-29","close":39852.9219},{"date":"2018-03-30","close":39999.207},{"date":"2018-04-02","close":39446.5977},{"date":"2018-04-03","close":39105.2773},{"date":"2018-04-04","close":38130.0898},{"date":"2018-04-05","close":39609.1289},{"date":"2018-04-06","close":39332.8164},{"date":"2018-04-09","close":39982.9531},{"date":"2018-04-10","close":39722.9102},{"date":"2018-04-11","close":39706.6328},{"date":"2018-04-12","close":39820.4219},{"date":"2018-04-13","close":40470.5547},{"date":"2018-04-16","close":40909.3828},{"date":"2018-04-17","close":40616.8359},{"date":"2018-04-18","close":41738.3008},{"date":"2018-04-19","close":42892.2812},{"date":"2018-04-20","close":41949.5977},{"date":"2018-04-23","close":42177.1406},{"date":"2018-04-24","close":41006.9062},{"date":"2018-04-25","close":40958.1445},{"date":"2018-04-26","close":42372.1758},{"date":"2018-04-27","close":43071.0664},{"date":"2018-04-30","close":43071.0664},{"date":"2018-05-02","close":43071.0664},{"date":"2018-05-03","close":43071.0664},{"date":"2018-05-04","close":42177.1406},{"date":"2018-05-08","close":42746.0117},{"date":"2018-05-09","close":41364.4766},{"date":"2018-05-10","close":41933.3477},{"date":"2018-05-11","close":41689.543},{"date":"2018-05-14","close":40714.3438},{"date":"2018-05-15","close":39982.9531},{"date":"2018-05-16","close":40511.1797},{"date":"2018-05-17","close":40145.4883},{"date":"2018-05-18","close":40226.7422},{"date":"2018-05-21","close":40633.0742},{"date":"2018-05-23","close":42095.8594},{"date":"2018-05-24","close":41770.8047},{"date":"2018-05-25","close":42827.2734},{"date":"2018-05-28","close":42502.2031},{"date":"2018-05-29","close":41689.543},{"date":"2018-05-30","close":40226.7422},{"date":"2018-05-31","close":41201.9297},{"date":"2018-06-01","close":41689.543},{"date":"2018-06-04","close":41527.0078},{"date":"2018-06-05","close":41689.543},{"date":"2018-06-07","close":41120.6797},{"date":"2018-06-08","close":40348.6602},{"date":"2018-06-11","close":40551.8047},{"date":"2018-06-12","close":40145.4883},{"date":"2018-06-14","close":39170.2852},{"date":"2018-06-15","close":38723.3242},{"date":"2018-06-18","close":37870.0273},{"date":"2018-06-19","close":38195.1016},{"date":"2018-06-20","close":38195.1016},{"date":"2018-06-21","close":38235.7305},{"date":"2018-06-22","close":38398.2578},{"date":"2018-06-25","close":37910.6641},{"date":"2018-06-26","close":38195.1016},{"date":"2018-06-27","close":38967.125},{"date":"2018-06-28","close":38315.4375},{"date":"2018-06-29","close":38192.6211},{"date":"2018-07-02","close":37292.0586},{"date":"2018-07-03","close":37783.2812},{"date":"2018-07-04","close":37865.1367},{"date":"2018-07-05","close":37619.5469},{"date":"2018-07-06","close":36759.8945},{"date":"2018-07-09","close":37332.9883},{"date":"2018-07-10","close":37906.082},{"date":"2018-07-11","close":37660.4648},{"date":"2018-07-12","close":37251.1133},{"date":"2018-07-13","close":38069.8203},{"date":"2018-07-16","close":37701.3984},{"date":"2018-07-17","close":37537.6602},{"date":"2018-07-18","close":38110.7578},{"date":"2018-07-19","close":38397.3086},{"date":"2018-07-20","close":38847.5898},{"date":"2018-07-23","close":38069.8203},{"date":"2018-07-24","close":37783.2812},{"date":"2018-07-25","close":37783.2812},{"date":"2018-07-26","close":38397.3086},{"date":"2018-07-27","close":38397.3086},{"date":"2018-07-30","close":38069.8203},{"date":"2018-07-31","close":37865.1367},{"date":"2018-08-01","close":38110.7578},{"date":"2018-08-02","close":37292.0586},{"date":"2018-08-03","close":37455.7852},{"date":"2018-08-06","close":37496.7305},{"date":"2018-08-07","close":38233.5703},{"date":"2018-08-08","close":38315.4375},{"date":"2018-08-09","close":38397.3086},{"date":"2018-08-10","close":37169.2422},{"date":"2018-08-13","close":36882.6992},{"date":"2018-08-14","close":36964.5664},{"date":"2018-08-16","close":36227.7383},{"date":"2018-08-17","close":36104.9375},{"date":"2018-08-20","close":35900.2539},{"date":"2018-08-21","close":36678.0156},{"date":"2018-08-22","close":37742.3359},{"date":"2018-08-23","close":37824.207},{"date":"2018-08-24","close":37783.2812},{"date":"2018-08-27","close":37906.082},{"date":"2018-08-28","close":38110.7578},{"date":"2018-08-29","close":38315.4375},{"date":"2018-08-30","close":39011.3398},{"date":"2018-08-31","close":39666.3086},{"date":"2018-09-03","close":38847.5898},{"date":"2018-09-04","close":39011.3398},{"date":"2018-09-05","close":38151.6953},{"date":"2018-09-06","close":37742.3359},{"date":"2018-09-07","close":36759.8945},{"date":"2018-09-10","close":37251.1133},{"date":"2018-09-11","close":36882.6992},{"date":"2018-09-12","close":36473.3516},{"date":"2018-09-13","close":36063.9961},{"date":"2018-09-14","close":37537.6602},{"date":"2018-09-17","close":36964.5664},{"date":"2018-09-18","close":37251.1133},{"date":"2018-09-19","close":37783.2812},{"date":"2018-09-20","close":38683.8516},{"date":"2018-09-21","close":38806.6562},{"date":"2018-09-27","close":39181.1484},{"date":"2018-09-28","close":38315.0391},{"date":"2018-10-01","close":38232.5547},{"date":"2018-10-02","close":37696.3906},{"date":"2018-10-04","close":36871.5312},{"date":"2018-10-05","close":36871.5312},{"date":"2018-10-08","close":37077.7422},{"date":"2018-10-10","close":37366.4375},{"date":"2018-10-11","close":35551.7383},{"date":"2018-10-12","close":36294.1172},{"date":"2018-10-15","close":36129.1445},{"date":"2018-10-16","close":35964.1758},{"date":"2018-10-17","close":36417.8398},{"date":"2018-10-18","close":36335.3633},{"date":"2018-10-19","close":36211.6367},{"date":"2018-10-22","close":35922.9219},{"date":"2018-10-23","close":35510.4844},{"date":"2018-10-24","close":35098.0547},{"date":"2018-10-25","close":33819.5195},{"date":"2018-10-26","close":33819.5195},{"date":"2018-10-29","close":34149.4648},{"date":"2018-10-30","close":34933.0898},{"date":"2018-10-31","close":34974.332},{"date":"2018-11-01","close":34768.1055},{"date":"2018-11-02","close":36417.8398},{"date":"2018-11-05","close":36129.1445},{"date":"2018-11-06","close":36087.8906},{"date":"2018-11-07","close":36294.1172},{"date":"2018-11-08","close":36335.3633},{"date":"2018-11-09","close":36541.5742},{"date":"2018-11-12","close":37283.9453},{"date":"2018-11-13","close":36706.5586},{"date":"2018-11-14","close":36376.6055},{"date":"2018-11-15","close":36500.332},{"date":"2018-11-16","close":36294.1172},{"date":"2018-11-19","close":36005.4102},{"date":"2018-11-20","close":35304.2734},{"date":"2018-11-21","close":34726.8633},{"date":"2018-11-22","close":35015.582},{"date":"2018-11-23","close":34974.332},{"date":"2018-11-26","close":35139.3086},{"date":"2018-11-27","close":35510.4844},{"date":"2018-11-28","close":35592.9805},{"date":"2018-11-29","close":35592.9805},{"date":"2018-11-30","close":34520.6484},{"date":"2018-12-03","close":35675.4766},{"date":"2018-12-04","close":34768.1055},{"date":"2018-12-05","close":34190.707},{"date":"2018-12-06","close":33407.0781},{"date":"2018-12-07","close":33778.2695},{"date":"2018-12-10","close":33159.6289},{"date":"2018-12-11","close":33200.8672},{"date":"2018-12-12","close":33365.8398},{"date":"2018-12-13","close":32994.6445},{"date":"2018-12-14","close":32128.5449},{"date":"2018-12-17","close":32293.5117},{"date":"2018-12-18","close":32087.3008},{"date":"2018-12-19","close":32252.2695},{"date":"2018-12-20","close":31881.082},{"date":"2018-12-21","close":31881.082},{"date":"2018-12-24","close":32004.8027},{"date":"2018-12-26","close":31633.6348},{"date":"2018-12-27","close":31845.0938},{"date":"2018-12-28","close":32219.7324},{"date":"2019-01-02","close":32261.3711},{"date":"2019-01-03","close":31303.9375},{"date":"2019-01-04","close":31179.0488},{"date":"2019-01-07","close":32261.3711},{"date":"2019-01-08","close":31720.2109},{"date":"2019-01-09","close":32969.0312},{"date":"2019-01-10","close":33135.5391},{"date":"2019-01-11","close":33718.3242},{"date":"2019-01-14","close":33343.6875},{"date":"2019-01-15","close":34217.8633},{"date":"2019-01-16","close":34509.25},{"date":"2019-01-17","close":34925.5273},{"date":"2019-01-18","close":35216.9219},{"date":"2019-01-21","close":35591.5781},{"date":"2019-01-22","close":35092.0391},{"date":"2019-01-23","close":34967.1523},{"date":"2019-01-24","close":35841.3398},{"date":"2019-01-25","close":37256.6758},{"date":"2019-01-28","close":37506.4375},{"date":"2019-01-29","close":37881.0859},{"date":"2019-01-30","close":38630.3789},{"date":"2019-01-31","close":38422.25},{"date":"2019-02-01","close":38588.7656},{"date":"2019-02-07","close":38463.8672},{"date":"2019-02-08","close":37298.3008},{"date":"2019-02-11","close":37464.8086},{"date":"2019-02-12","close":38338.9844},{"date":"2019-02-13","close":38463.8672},{"date":"2019-02-14","close":39546.1875},{"date":"2019-02-15","close":38338.9844},{"date":"2019-02-18","close":38463.8672},{"date":"2019-02-19","close":38255.7344},{"date":"2019-02-20","close":39046.6641},{"date":"2019-02-21","close":39088.2812},{"date":"2019-02-22","close":39254.7891},{"date":"2019-02-25","close":39421.3047},{"date":"2019-02-26","close":38921.7695},{"date":"2019-02-27","close":38921.7695},{"date":"2019-02-28","close":37548.0664},{"date":"2019-03-04","close":37339.9258},{"date":"2019-03-05","close":36840.4023},{"date":"2019-03-06","close":36632.2539},{"date":"2019-03-07","close":37006.9102},{"date":"2019-03-08","close":36465.7617},{"date":"2019-03-11","close":36340.875},{"date":"2019-03-12","close":37173.4297},{"date":"2019-03-13","close":36507.375},{"date":"2019-03-14","close":36507.375},{"date":"2019-03-15","close":36798.7656},{"date":"2019-03-18","close":36382.4961},{"date":"2019-03-19","close":36549.0117},{"date":"2019-03-20","close":36673.8945},{"date":"2019-03-21","close":38172.4766},{"date":"2019-03-22","close":38755.2617},{"date":"2019-03-25","close":37881.0859},{"date":"2019-03-26","close":37672.9492},{"date":"2019-03-27","close":37756.1875},{"date":"2019-03-28","close":37633.6953},{"date":"2019-03-29","close":37465.875},{"date":"2019-04-01","close":37801.5195},{"date":"2019-04-02","close":38388.8867},{"date":"2019-04-03","close":39102.125},{"date":"2019-04-04","close":39395.8047},{"date":"2019-04-05","close":39311.8984},{"date":"2019-04-08","close":39144.0781},{"date":"2019-04-09","close":39144.0781},{"date":"2019-04-10","close":39186.0391},{"date":"2019-04-11","close":38808.4297},{"date":"2019-04-12","close":39311.8984},{"date":"2019-04-15","close":39479.7188},{"date":"2019-04-16","close":39647.5391},{"date":"2019-04-17","close":39479.7188},{"date":"2019-04-18","close":38263.0234},{"date":"2019-04-19","close":38011.2852},{"date":"2019-04-22","close":38053.2383},{"date":"2019-04-23","close":37927.375},{"date":"2019-04-24","close":37549.7891},{"date":"2019-04-25","close":37465.875},{"date":"2019-04-26","close":37633.6953},{"date":"2019-04-29","close":38724.5352},{"date":"2019-04-30","close":38472.8008},{"date":"2019-05-02","close":38514.7539},{"date":"2019-05-03","close":38011.2852},{"date":"2019-05-07","close":37633.6953},{"date":"2019-05-08","close":37130.2305},{"date":"2019-05-09","close":35619.8555},{"date":"2019-05-10","close":35997.4453},{"date":"2019-05-13","close":35787.6758},{"date":"2019-05-14","close":35787.6758},{"date":"2019-05-15","close":35703.7656},{"date":"2019-05-16","close":34864.6641},{"date":"2019-05-17","close":34570.9805},{"date":"2019-05-20","close":35242.2539},{"date":"2019-05-21","close":36207.2188},{"date":"2019-05-22","close":36500.9023},{"date":"2019-05-23","close":36794.5898},{"date":"2019-05-24","close":35829.6289},{"date":"2019-05-27","close":35787.6758},{"date":"2019-05-28","close":35703.7656},{"date":"2019-05-29","close":35074.4297},{"date":"2019-05-30","close":35703.7656},{"date":"2019-05-31","close":35661.8164},{"date":"2019-06-03","close":36752.6562},{"date":"2019-06-04","close":36458.957},{"date":"2019-06-05","close":36836.5508},{"date":"2019-06-07","close":37088.2773},{"date":"2019-06-10","close":37591.7383},{"date":"2019-06-11","close":37633.6953},{"date":"2019-06-12","close":37423.9219},{"date":"2019-06-13","close":36710.6836},{"date":"2019-06-14","close":36920.4492},{"date":"2019-06-17","close":36836.5508},{"date":"2019-06-18","close":37214.1328},{"date":"2019-06-19","close":38053.2383},{"date":"2019-06-20","close":38179.1133},{"date":"2019-06-21","close":38346.9336},{"date":"2019-06-24","close":38179.1133},{"date":"2019-06-25","close":38263.0234},{"date":"2019-06-26","close":38346.9336},{"date":"2019-06-27","close":39322.8125},{"date":"2019-06-28","close":39745.6406},{"date":"2019-07-01","close":39407.3789},{"date":"2019-07-02","close":39111.3945},{"date":"2019-07-03","close":38392.5898},{"date":"2019-07-04","close":38899.9805},{"date":"2019-07-05","close":38604.0156},{"date":"2019-07-08","close":37546.9375},{"date":"2019-07-09","close":38138.8945},{"date":"2019-07-10","close":38519.4453},{"date":"2019-07-11","close":39069.1094},{"date":"2019-07-12","close":39153.6836},{"date":"2019-07-15","close":39280.5234},{"date":"2019-07-16","close":39618.793},{"date":"2019-07-17","close":38942.2578},{"date":"2019-07-18","close":38984.5469},{"date":"2019-07-19","close":39576.5078},{"date":"2019-07-22","close":39914.7695},{"date":"2019-07-23","close":39999.3359},{"date":"2019-07-24","close":39238.2422},{"date":"2019-07-25","close":39914.7695},{"date":"2019-07-26","close":39872.4766},{"date":"2019-07-29","close":38984.5469},{"date":"2019-07-30","close":39365.1016},{"date":"2019-07-31","close":38350.3008},{"date":"2019-08-01","close":38223.4609},{"date":"2019-08-02","close":38012.0469},{"date":"2019-08-05","close":37166.3984},{"date":"2019-08-06","close":36785.8516},{"date":"2019-08-07","close":36532.1562},{"date":"2019-08-08","close":36067.0586},{"date":"2019-08-09","close":36489.8711},{"date":"2019-08-12","close":36954.9844},{"date":"2019-08-13","close":36363.0312},{"date":"2019-08-14","close":36954.9844},{"date":"2019-08-16","close":37124.125},{"date":"2019-08-19","close":36870.4297},{"date":"2019-08-20","close":37589.2227},{"date":"2019-08-21","close":37631.5156},{"date":"2019-08-22","close":37250.9648},{"date":"2019-08-23","close":37166.3984},{"date":"2019-08-26","close":36870.4297},{"date":"2019-08-27","close":37250.9648},{"date":"2019-08-28","close":37335.5234},{"date":"2019-08-29","close":36701.3008},{"date":"2019-08-30","close":37208.6797},{"date":"2019-09-02","close":37039.5664},{"date":"2019-09-03","close":36574.4492},{"date":"2019-09-04","close":37293.2578},{"date":"2019-09-05","close":38646.293},{"date":"2019-09-06","close":39153.6836},{"date":"2019-09-09","close":39661.0664},{"date":"2019-09-10","close":39745.6406},{"date":"2019-09-11","close":39872.4766},{"date":"2019-09-16","close":39830.1992},{"date":"2019-09-17","close":39661.0664},{"date":"2019-09-18","close":40337.5938},{"date":"2019-09-19","close":41563.793},{"date":"2019-09-20","close":41606.0742},{"date":"2019-09-23","close":41690.6367},{"date":"2019-09-24","close":41859.7656},{"date":"2019-09-25","close":41352.3672},{"date":"2019-09-26","close":41606.0742},{"date":"2019-09-27","close":41226.1758},{"date":"2019-09-30","close":41779.8281},{"date":"2019-10-01","close":41609.4922},{"date":"2019-10-02","close":40544.7539},{"date":"2019-10-04","close":40885.457},{"date":"2019-10-07","close":40672.5273},{"date":"2019-10-08","close":41652.0664},{"date":"2019-10-10","close":41353.9414},{"date":"2019-10-11","close":41865.0156},{"date":"2019-10-14","close":42589.0273},{"date":"2019-10-15","close":42674.1992},{"date":"2019-10-16","close":43185.2734},{"date":"2019-10-17","close":43014.9219},{"date":"2019-10-18","close":42503.8438},{"date":"2019-10-21","close":42844.5586},{"date":"2019-10-22","close":43611.1562},{"date":"2019-10-23","close":43611.1562},{"date":"2019-10-24","close":43185.2734},{"date":"2019-10-25","close":43355.6289},{"date":"2019-10-28","close":43696.3359},{"date":"2019-10-29","close":43525.9844},{"date":"2019-10-30","close":42929.7383},{"date":"2019-10-31","close":42929.7383},{"date":"2019-11-01","close":43611.1562},{"date":"2019-11-04","close":44548.1289},{"date":"2019-11-05","close":44888.8477},{"date":"2019-11-06","close":45399.9062},{"date":"2019-11-07","close":45059.1914},{"date":"2019-11-08","close":44377.75},{"date":"2019-11-11","close":43951.875},{"date":"2019-11-12","close":44803.6562},{"date":"2019-11-13","close":44718.4766},{"date":"2019-11-14","close":44974.0117},{"date":"2019-11-15","close":45740.6172},{"date":"2019-11-18","close":45570.2578},{"date":"2019-11-19","close":45570.2578},{"date":"2019-11-20","close":44292.5898},{"date":"2019-11-21","close":43440.8047},{"date":"2019-11-22","close":43951.875},{"date":"2019-11-25","close":44122.2266},{"date":"2019-11-26","close":44122.2266},{"date":"2019-11-27","close":44462.9453},{"date":"2019-11-28","close":43696.3359},{"date":"2019-11-29","close":42844.5586},{"date":"2019-12-02","close":42929.7383},{"date":"2019-12-03","close":42503.8438},{"date":"2019-12-04","close":42120.5391},{"date":"2019-12-05","close":42163.1367},{"date":"2019-12-06","close":42929.7383},{"date":"2019-12-09","close":43611.1562},{"date":"2019-12-10","close":43866.6992},{"date":"2019-12-11","close":44207.4141},{"date":"2019-12-12","close":45399.9062},{"date":"2019-12-13","close":46592.3945},{"date":"2019-12-16","close":46592.3945},{"date":"2019-12-17","close":48295.9531},{"date":"2019-12-18","close":47955.25},{"date":"2019-12-19","close":47699.7148},{"date":"2019-12-20","close":47699.7148},{"date":"2019-12-23","close":47273.8203},{"date":"2019-12-24","close":46847.9258},{"date":"2019-12-26","close":47188.6406},{"date":"2019-12-27","close":48435.1016},{"date":"2019-12-30","close":47835.0117},{"date":"2020-01-02","close":47320.6602},{"date":"2020-01-03","close":47577.8438},{"date":"2020-01-06","close":47577.8438},{"date":"2020-01-07","close":47835.0117},{"date":"2020-01-08","close":48692.2734},{"date":"2020-01-09","close":50235.3359},{"date":"2020-01-10","close":51006.8672},{"date":"2020-01-13","close":51435.5078},{"date":"2020-01-14","close":51435.5078},{"date":"2020-01-15","close":50578.2461},{"date":"2020-01-16","close":52035.5742},{"date":"2020-01-17","close":52549.9453},{"date":"2020-01-20","close":53492.9219},{"date":"2020-01-21","close":52635.6602},{"date":"2020-01-22","close":53407.1953},{"date":"2020-01-23","close":52121.3086},{"date":"2020-01-28","close":50406.7891},{"date":"2020-01-29","close":50663.9727},{"date":"2020-01-30","close":49035.1797},{"date":"2020-01-31","close":48349.375},{"date":"2020-02-03","close":49035.1797},{"date":"2020-02-04","close":50492.5117},{"date":"2020-02-05","close":51006.8672},{"date":"2020-02-06","close":52378.4883},{"date":"2020-02-07","close":51778.4023},{"date":"2020-02-10","close":51178.3242},{"date":"2020-02-11","close":51349.7734},{"date":"2020-02-12","close":51864.1367},{"date":"2020-02-13","close":52035.5742},{"date":"2020-02-14","close":52978.5625},{"date":"2020-02-17","close":52721.3945},{"date":"2020-02-18","close":51264.0469},{"date":"2020-02-19","close":51606.9492},{"date":"2020-02-20","close":51435.5078},{"date":"2020-02-21","close":50749.7031},{"date":"2020-02-24","close":48692.2734},{"date":"2020-02-25","close":49635.2539},{"date":"2020-02-26","close":48435.1016},{"date":"2020-02-27","close":47920.7461},{"date":"2020-02-28","close":46463.3984},{"date":"2020-03-02","close":47149.207},{"date":"2020-03-03","close":47492.1133},{"date":"2020-03-04","close":49206.6211},{"date":"2020-03-05","close":49549.5312},{"date":"2020-03-06","close":48435.1016},{"date":"2020-03-09","close":48435.1016},{"date":"2020-03-10","close":46806.3164},{"date":"2020-03-11","close":44663.1523},{"date":"2020-03-12","close":44663.1523},{"date":"2020-03-13","close":42820.0469},{"date":"2020-03-16","close":41919.9258},{"date":"2020-03-17","close":40548.3203},{"date":"2020-03-18","close":39090.9727},{"date":"2020-03-19","close":36819.2383},{"date":"2020-03-20","close":38919.5312},{"date":"2020-03-23","close":36433.4883},{"date":"2020-03-24","close":40248.2734},{"date":"2020-03-25","close":41705.6211},{"date":"2020-03-26","close":40976.9414},{"date":"2020-03-27","close":41405.5742},{"date":"2020-03-30","close":41322.6797},{"date":"2020-03-31","close":41236.3203},{"date":"2020-04-01","close":39552.3203},{"date":"2020-04-02","close":40415.9062},{"date":"2020-04-03","close":40588.6289},{"date":"2020-04-06","close":42056.7188},{"date":"2020-04-07","close":42833.9492},{"date":"2020-04-08","close":41970.3594},{"date":"2020-04-09","close":42402.168},{"date":"2020-04-10","close":42531.6992},{"date":"2020-04-13","close":41711.2812},{"date":"2020-04-14","close":42315.7891},{"date":"2020-04-16","close":42315.7891},{"date":"2020-04-17","close":44388.4102},{"date":"2020-04-20","close":43265.75},{"date":"2020-04-21","close":42531.6992},{"date":"2020-04-22","close":43049.8477},{"date":"2020-04-23","close":43049.8477},{"date":"2020-04-24","close":42618.0547},{"date":"2020-04-27","close":43049.8477},{"date":"2020-04-28","close":43265.75},{"date":"2020-04-29","close":43179.3828},{"date":"2020-05-04","close":41883.9922},{"date":"2020-05-06","close":42488.5156},{"date":"2020-05-07","close":42143.0781},{"date":"2020-05-08","close":42143.0781},{"date":"2020-05-11","close":41797.6406},{"date":"2020-05-12","close":41365.8594},{"date":"2020-05-13","close":41927.1953},{"date":"2020-05-14","close":41452.2031},{"date":"2020-05-15","close":41322.6797},{"date":"2020-05-18","close":42143.0781},{"date":"2020-05-19","close":43438.4648},{"date":"2020-05-20","close":43179.3828},{"date":"2020-05-21","close":43136.207},{"date":"2020-05-22","close":42099.9141},{"date":"2020-05-25","close":42186.2656},{"date":"2020-05-26","close":42531.6992},{"date":"2020-05-27","close":43093.0234},{"date":"2020-05-28","close":43524.8203},{"date":"2020-05-29","close":43783.8945},{"date":"2020-06-01","close":44215.6875},{"date":"2020-06-02","close":44388.4102},{"date":"2020-06-03","close":47065.5391},{"date":"2020-06-04","close":47151.8984},{"date":"2020-06-05","close":47929.125},{"date":"2020-06-08","close":47410.9688},{"date":"2020-06-09","close":47929.125},{"date":"2020-06-10","close":47842.7656},{"date":"2020-06-11","close":46892.8086},{"date":"2020-06-12","close":45165.6406},{"date":"2020-06-15","close":43093.0234},{"date":"2020-06-16","close":44992.9141},{"date":"2020-06-17","close":45079.2812},{"date":"2020-06-18","close":45165.6406},{"date":"2020-06-19","close":45683.7852},{"date":"2020-06-22","close":44906.5586},{"date":"2020-06-23","close":44388.4102},{"date":"2020-06-24","close":45683.7852},{"date":"2020-06-25","close":44820.2109},{"date":"2020-06-26","close":46029.2305},{"date":"2020-06-29","close":45554.5625},{"date":"2020-06-30","close":45902.3047},{"date":"2020-07-01","close":45728.4258},{"date":"2020-07-02","close":45989.2266},{"date":"2020-07-03","close":46597.8008},{"date":"2020-07-06","close":47814.8984},{"date":"2020-07-07","close":46423.9141},{"date":"2020-07-08","close":46076.1719},{"date":"2020-07-09","close":45902.3047},{"date":"2020-07-10","close":45815.3789},{"date":"2020-07-13","close":46423.9141},{"date":"2020-07-14","close":46771.6562},{"date":"2020-07-15","close":47554.082},{"date":"2020-07-16","close":46771.6562},{"date":"2020-07-17","close":47293.2695},{"date":"2020-07-20","close":47119.3984},{"date":"2020-07-21","close":48075.6953},{"date":"2020-07-22","close":47554.082},{"date":"2020-07-23","close":47032.4648},{"date":"2020-07-24","close":47119.3984},{"date":"2020-07-27","close":48336.5078},{"date":"2020-07-28","close":50944.5938},{"date":"2020-07-29","close":51292.3359},{"date":"2020-07-30","close":51292.3359},{"date":"2020-07-31","close":50336.043},{"date":"2020-08-03","close":49379.7539},{"date":"2020-08-04","close":49814.418},{"date":"2020-08-05","close":49466.6797},{"date":"2020-08-06","close":50422.9727},{"date":"2020-08-07","close":49988.3047},{"date":"2020-08-10","close":50249.1055},{"date":"2020-08-11","close":50596.8438},{"date":"2020-08-12","close":51292.3359},{"date":"2020-08-13","close":51031.5312},{"date":"2020-08-14","close":50422.9727},{"date":"2020-08-18","close":50770.7266},{"date":"2020-08-19","close":50249.1055},{"date":"2020-08-20","close":48162.6445},{"date":"2020-08-21","close":48597.3242},{"date":"2020-08-24","close":48771.1914},{"date":"2020-08-25","close":49032.0},{"date":"2020-08-26","close":49032.0},{"date":"2020-08-27","close":48336.5078},{"date":"2020-08-28","close":48162.6445},{"date":"2020-08-31","close":46945.5352},{"date":"2020-09-01","close":47119.3984},{"date":"2020-09-02","close":47293.2695},{"date":"2020-09-03","close":49032.0},{"date":"2020-09-04","close":48336.5078},{"date":"2020-09-07","close":49118.9414},{"date":"2020-09-08","close":51031.5312},{"date":"2020-09-09","close":50770.7266},{"date":"2020-09-10","close":51466.2188},{"date":"2020-09-11","close":51292.3359},{"date":"2020-09-14","close":52509.4414},{"date":"2020-09-15","close":53031.0586},{"date":"2020-09-16","close":53031.0586},{"date":"2020-09-17","close":51727.0156},{"date":"2020-09-18","close":51553.1523},{"date":"2020-09-21","close":51466.2188},{"date":"2020-09-22","close":50596.8438},{"date":"2020-09-23","close":50944.5938},{"date":"2020-09-24","close":50249.1055},{"date":"2020-09-25","close":50336.043},{"date":"2020-09-28","close":50908.0977},{"date":"2020-09-29","close":50908.0977},{"date":"2020-10-05","close":51345.4648},{"date":"2020-10-06","close":51607.8711},{"date":"2020-10-07","close":52395.1055},{"date":"2020-10-08","close":52220.1719},{"date":"2020-10-12","close":52832.4648},{"date":"2020-10-13","close":53269.8164},{"date":"2020-10-14","close":53269.8164},{"date":"2020-10-15","close":52482.5859},{"date":"2020-10-16","close":52045.2227},{"date":"2020-10-19","close":52482.5859},{"date":"2020-10-20","close":53269.8164},{"date":"2020-10-21","close":53269.8164},{"date":"2020-10-22","close":52570.0508},{"date":"2020-10-23","close":52657.5195},{"date":"2020-10-26","close":52832.4648},{"date":"2020-10-27","close":52307.6367},{"date":"2020-10-28","close":51607.8711},{"date":"2020-10-29","close":50820.6289},{"date":"2020-10-30","close":49508.5703},{"date":"2020-11-02","close":50208.3359},{"date":"2020-11-03","close":51432.9258},{"date":"2020-11-04","close":51170.5156},{"date":"2020-11-05","close":52744.9922},{"date":"2020-11-06","close":52570.0508},{"date":"2020-11-09","close":52657.5195},{"date":"2020-11-10","close":52657.5195},{"date":"2020-11-11","close":53619.707},{"date":"2020-11-12","close":53357.2891},{"date":"2020-11-13","close":55281.6523},{"date":"2020-11-16","close":57993.2539},{"date":"2020-11-17","close":57468.4258},{"date":"2020-11-18","close":56681.1836},{"date":"2020-11-19","close":56506.25},{"date":"2020-11-20","close":56593.7148},{"date":"2020-11-23","close":59042.9023},{"date":"2020-11-24","close":59217.8516},{"date":"2020-11-25","close":58255.6719},{"date":"2020-11-26","close":59480.2461},{"date":"2020-11-27","close":59655.1992},{"date":"2020-11-30","close":58343.1289},{"date":"2020-12-01","close":59305.3125},{"date":"2020-12-02","close":60792.3359},{"date":"2020-12-03","close":60967.2617},{"date":"2020-12-04","close":62541.7422},{"date":"2020-12-07","close":63766.3516},{"date":"2020-12-08","close":62716.6797},{"date":"2020-12-09","close":64641.0508},{"date":"2020-12-10","close":63766.3516},{"date":"2020-12-11","close":64203.6914},{"date":"2020-12-14","close":64553.582},{"date":"2020-12-15","close":64553.582},{"date":"2020-12-16","close":64553.582},{"date":"2020-12-17","close":64116.2227},{"date":"2020-12-18","close":63853.8125},{"date":"2020-12-21","close":63853.8125},{"date":"2020-12-22","close":63241.5078},{"date":"2020-12-23","close":64641.0508},{"date":"2020-12-24","close":68052.4297},{"date":"2020-12-28","close":68839.6406},{"date":"2020-12-29","close":70213.4297},{"date":"2020-12-30","close":72634.5703},{"date":"2021-01-04","close":74428.0547},{"date":"2021-01-05","close":75235.0859},{"date":"2021-01-06","close":73710.6641},{"date":"2021-01-07","close":74338.3516},{"date":"2021-01-08","close":79629.0312},{"date":"2021-01-11","close":81601.7969},{"date":"2021-01-12","close":81243.1406},{"date":"2021-01-13","close":80436.0859},{"date":"2021-01-14","close":80436.0859},{"date":"2021-01-15","close":78911.6562},{"date":"2021-01-18","close":76221.4688},{"date":"2021-01-19","close":78014.9297},{"date":"2021-01-20","close":78194.2891},{"date":"2021-01-21","close":79001.3203},{"date":"2021-01-22","close":77835.6016},{"date":"2021-01-25","close":80167.0781},{"date":"2021-01-26","close":77745.8984},{"date":"2021-01-27","close":76759.5156},{"date":"2021-01-28","close":75055.75},{"date":"2021-01-29","close":73531.3047},{"date":"2021-02-01","close":74428.0547},{"date":"2021-02-02","close":75683.4531},{"date":"2021-02-03","close":75862.7891},{"date":"2021-02-04","close":73979.6719},{"date":"2021-02-05","close":74876.3984},{"date":"2021-02-08","close":74428.0547},{"date":"2021-02-09","close":74159.0156},{"date":"2021-02-10","close":73172.6328},{"date":"2021-02-15","close":75504.1094},{"date":"2021-02-16","close":76131.8125},{"date":"2021-02-17","close":74607.375},{"date":"2021-02-18","close":73620.9688},{"date":"2021-02-19","close":74069.3516},{"date":"2021-02-22","close":73710.6641},{"date":"2021-02-23","close":73531.3047},{"date":"2021-02-24","close":73531.3047},{"date":"2021-02-25","close":76490.5},{"date":"2021-02-26","close":73979.6719},{"date":"2021-03-02","close":74966.0625},{"date":"2021-03-03","close":75324.75},{"date":"2021-03-04","close":73889.9922},{"date":"2021-03-05","close":73620.9688},{"date":"2021-03-08","close":73531.3047},{"date":"2021-03-09","close":72993.2812},{"date":"2021-03-10","close":72544.9297},{"date":"2021-03-11","close":73531.3047},{"date":"2021-03-12","close":74248.6875},{"date":"2021-03-15","close":73351.9844},{"date":"2021-03-16","close":74248.6875},{"date":"2021-03-17","close":73800.3281},{"date":"2021-03-18","close":74338.3516},{"date":"2021-03-19","close":73441.6328},{"date":"2021-03-22","close":73531.3047},{"date":"2021-03-23","close":73351.9844},{"date":"2021-03-24","close":72634.5703},{"date":"2021-03-25","close":72813.9375},{"date":"2021-03-26","close":73082.9375},{"date":"2021-03-29","close":73172.6328},{"date":"2021-03-30","close":74038.2109},{"date":"2021-03-31","close":73317.6328},{"date":"2021-04-01","close":74668.6875},{"date":"2021-04-02","close":76380.0391},{"date":"2021-04-05","close":76920.4688},{"date":"2021-04-06","close":77460.9062},{"date":"2021-04-07","close":77100.6016},{"date":"2021-04-08","close":76289.9766},{"date":"2021-04-09","close":75299.1875},{"date":"2021-04-12","close":74938.8984},{"date":"2021-04-13","close":75659.4766},{"date":"2021-04-14","close":75659.4766},{"date":"2021-04-15","close":75749.5625},{"date":"2021-04-16","close":75569.4141},{"date":"2021-04-19","close":75028.9688},{"date":"2021-04-20","close":75569.4141},{"date":"2021-04-21","close":74398.4922},{"date":"2021-04-22","close":74218.3516},{"date":"2021-04-23","close":74578.6172},{"date":"2021-04-26","close":75209.125},{"date":"2021-04-27","close":74668.6875},{"date":"2021-04-28","close":73948.1328},{"date":"2021-04-29","close":73587.8672},{"date":"2021-04-30","close":73407.6953},{"date":"2021-05-03","close":73587.8672},{"date":"2021-05-04","close":74398.4922},{"date":"2021-05-06","close":74128.2656},{"date":"2021-05-07","close":73767.9922},{"date":"2021-05-10","close":74938.8984},{"date":"2021-05-11","close":73137.5},{"date":"2021-05-12","close":72056.6406},{"date":"2021-05-13","close":70705.5781},{"date":"2021-05-14","close":72146.7109},{"date":"2021-05-17","close":71696.3672},{"date":"2021-05-18","close":71696.3672},{"date":"2021-05-20","close":71606.2891},{"date":"2021-05-21","close":72146.7109},{"date":"2021-05-24","close":71786.4531},{"date":"2021-05-25","close":71966.5781},{"date":"2021-05-26","close":71876.5},{"date":"2021-05-27","close":71696.3672},{"date":"2021-05-28","close":72146.7109},{"date":"2021-05-31","close":72507.0},{"date":"2021-06-01","close":72597.0703},{"date":"2021-06-02","close":72777.2031},{"date":"2021-06-03","close":74578.6172},{"date":"2021-06-04","close":74038.2109},{"date":"2021-06-07","close":73767.9922},{"date":"2021-06-08","close":73767.9922},{"date":"2021-06-09","close":73047.4219},{"date":"2021-06-10","close":72957.3281},{"date":"2021-06-11","close":72957.3281},{"date":"2021-06-14","close":72507.0},{"date":"2021-06-15","close":72867.2812},{"date":"2021-06-16","close":73677.9297},{"date":"2021-06-17","close":72867.2812},{"date":"2021-06-18","close":72507.0},{"date":"2021-06-21","close":71966.5781},{"date":"2021-06-22","close":72056.6406},{"date":"2021-06-23","close":72146.7109},{"date":"2021-06-24","close":73137.5},{"date":"2021-06-25","close":73497.7891},{"date":"2021-06-28","close":73767.9922},{"date":"2021-06-29","close":73280.3438},{"date":"2021-06-30","close":73008.9531},{"date":"2021-07-01","close":72466.1406},{"date":"2021-07-02","close":72375.6641},{"date":"2021-07-05","close":72737.5391},{"date":"2021-07-06","close":73461.2891},{"date":"2021-07-07","close":73099.4219},{"date":"2021-07-08","close":72285.2109},{"date":"2021-07-09","close":71832.8438},{"date":"2021-07-12","close":72104.2578},{"date":"2021-07-13","close":72194.7344},{"date":"2021-07-14","close":71923.3359},{"date":"2021-07-15","close":72918.4922},{"date":"2021-07-16","close":72194.7344},{"date":"2021-07-19","close":71470.9688},{"date":"2021-07-20","close":71470.9688},{"date":"2021-07-21","close":71018.625},{"date":"2021-07-22","close":72104.2578},{"date":"2021-07-23","close":71742.3906},{"date":"2021-07-26","close":71290.0312},{"date":"2021-07-27","close":71018.625},{"date":"2021-07-28","close":71651.9141},{"date":"2021-07-29","close":71470.9688},{"date":"2021-07-30","close":71018.625},{"date":"2021-08-02","close":71742.3906},{"date":"2021-08-03","close":73642.2344},{"date":"2021-08-04","close":74999.2812},{"date":"2021-08-05","close":74275.5},{"date":"2021-08-06","close":73732.7031},{"date":"2021-08-09","close":73732.7031},{"date":"2021-08-10","close":72556.625},{"date":"2021-08-11","close":71018.625},{"date":"2021-08-12","close":69661.5703},{"date":"2021-08-13","close":67309.375},{"date":"2021-08-17","close":67128.4375},{"date":"2021-08-18","close":66857.0156},{"date":"2021-08-19","close":66133.25},{"date":"2021-08-20","close":65771.3828},{"date":"2021-08-23","close":66314.2188},{"date":"2021-08-24","close":68395.0156},{"date":"2021-08-25","close":68485.4688},{"date":"2021-08-26","close":67490.3047},{"date":"2021-08-27","close":67218.8906},{"date":"2021-08-30","close":67490.3047},{"date":"2021-08-31","close":69390.1797},{"date":"2021-09-01","close":69480.6328},{"date":"2021-09-02","close":68756.8906},{"date":"2021-09-03","close":69299.7031},{"date":"2021-09-06","close":69932.9844},{"date":"2021-09-07","close":68847.3359},{"date":"2021-09-08","close":69028.2812},{"date":"2021-09-09","close":68123.5938},{"date":"2021-09-10","close":68123.5938},{"date":"2021-09-13","close":69028.2812},{"date":"2021-09-14","close":69299.7031},{"date":"2021-09-15","close":69661.5703},{"date":"2021-09-16","close":68847.3359},{"date":"2021-09-17","close":69842.5234},{"date":"2021-09-23","close":70023.4688},{"date":"2021-09-24","close":69932.9844},{"date":"2021-09-27","close":70294.8984},{"date":"2021-09-28","close":69028.2812},{"date":"2021-09-29","close":67356.6406},{"date":"2021-09-30","close":67356.6406},{"date":"2021-10-01","close":66538.5547},{"date":"2021-10-05","close":65629.5703},{"date":"2021-10-06","close":64811.4531},{"date":"2021-10-07","close":65084.1641},{"date":"2021-10-08","close":64993.2617},{"date":"2021-10-12","close":62720.7656},{"date":"2021-10-13","close":62538.9648},{"date":"2021-10-14","close":63084.3594},{"date":"2021-10-15","close":63720.6719},{"date":"2021-10-18","close":63811.5625},{"date":"2021-10-19","close":64175.1562},{"date":"2021-10-20","close":63902.4531},{"date":"2021-10-21","close":63811.5625},{"date":"2021-10-22","close":63993.3594},{"date":"2021-10-25","close":63811.5625},{"date":"2021-10-26","close":64629.6562},{"date":"2021-10-27","close":63720.6719},{"date":"2021-10-28","close":64266.0547},{"date":"2021-10-29","close":63447.957},{"date":"2021-11-01","close":63538.8555},{"date":"2021-11-02","close":64993.2617},{"date":"2021-11-03","close":63993.3594},{"date":"2021-11-04","close":64175.1562},{"date":"2021-11-05","close":63811.5625},{"date":"2021-11-08","close":64175.1562},{"date":"2021-11-09","close":64084.2617},{"date":"2021-11-10","close":63811.5625},{"date":"2021-11-11","close":63538.8555},{"date":"2021-11-12","close":64175.1562},{"date":"2021-11-15","close":64902.3477},{"date":"2021-11-16","close":64811.4531},{"date":"2021-11-17","close":64266.0547},{"date":"2021-11-18","close":63811.5625},{"date":"2021-11-19","close":64720.5586},{"date":"2021-11-22","close":68083.8438},{"date":"2021-11-23","close":68447.4375},{"date":"2021-11-24","close":67992.9453},{"date":"2021-11-25","close":66993.0469},{"date":"2021-11-26","close":65720.4531},{"date":"2021-11-29","close":65720.4531},{"date":"2021-11-30","close":64811.4531},{"date":"2021-12-01","close":67629.3359},{"date":"2021-12-02","close":68901.9453},{"date":"2021-12-03","close":68720.1484},{"date":"2021-12-06","close":69356.4297},{"date":"2021-12-07","close":70356.3281},{"date":"2021-12-08","close":70356.3281},{"date":"2021-12-09","close":71083.5234},{"date":"2021-12-10","close":69901.8438},{"date":"2021-12-13","close":69810.9219},{"date":"2021-12-14","close":69992.7266},{"date":"2021-12-15","close":70538.1406},{"date":"2021-12-16","close":70719.9453},{"date":"2021-12-17","close":70901.7422},{"date":"2021-12-20","close":70083.625},{"date":"2021-12-21","close":70992.6172},{"date":"2021-12-22","close":72174.3281},{"date":"2021-12-23","close":72628.8281},{"date":"2021-12-24","close":73174.2188},{"date":"2021-12-27","close":72901.5312},{"date":"2021-12-28","close":72992.4062},{"date":"2021-12-29","close":71952.4062},{"date":"2021-12-30","close":71495.8438},{"date":"2022-01-03","close":78600.0},{"date":"2022-01-04","close":71861.0938},{"date":"2022-01-05","close":70674.0703},{"date":"2022-01-06","close":70217.5},{"date":"2022-01-07","close":71495.8438},{"date":"2022-01-10","close":71221.9062},{"date":"2022-01-11","close":72043.7031},{"date":"2022-01-12","close":72043.7031},{"date":"2022-01-13","close":71130.6016},{"date":"2022-01-14","close":70582.7344},{"date":"2022-01-17","close":70765.3828},{"date":"2022-01-18","close":70308.7969},{"date":"2022-01-19","close":69669.6406},{"date":"2022-01-20","close":69852.2656},{"date":"2022-01-21","close":69030.5},{"date":"2022-01-24","close":68573.9297},{"date":"2022-01-25","close":67569.5},{"date":"2022-01-26","close":67569.5},{"date":"2022-01-27","close":65104.1523},{"date":"2022-01-28","close":66930.3281},{"date":"2022-02-03","close":66930.3281},{"date":"2022-02-04","close":67569.5},{"date":"2022-02-07","close":66656.3906},{"date":"2022-02-08","close":66656.3906},{"date":"2022-02-09","close":66656.3906},{"date":"2022-02-10","close":68847.8516},{"date":"2022-02-11","close":68391.3125},{"date":"2022-02-14","close":67295.5938},{"date":"2022-02-15","close":67295.5938},{"date":"2022-02-16","close":68299.9922},{"date":"2022-02-17","close":68482.5938},{"date":"2022-02-18","close":67843.4453},{"date":"2022-02-21","close":67843.4453},{"date":"2022-02-22","close":67843.4453},{"date":"2022-02-23","close":67843.4453},{"date":"2022-02-24","close":65286.7617},{"date":"2022-02-25","close":65652.0078},{"date":"2022-02-28","close":65652.0078},{"date":"2022-03-02","close":65469.3867},{"date":"2022-03-03","close":66565.1016},{"date":"2022-03-04","close":66565.1016},{"date":"2022-03-07","close":64008.3984},{"date":"2022-03-08","close":63460.5469},{"date":"2022-03-10","close":63460.5469},{"date":"2022-03-11","close":63917.1211},{"date":"2022-03-14","close":64099.7109},{"date":"2022-03-15","close":64099.7109},{"date":"2022-03-16","close":64282.3438},{"date":"2022-03-17","close":64282.3438},{"date":"2022-03-18","close":64556.2656},{"date":"2022-03-21","close":63825.793},{"date":"2022-03-22","close":64191.0391},{"date":"2022-03-23","close":64373.6523},{"date":"2022-03-24","close":63734.4922},{"date":"2022-03-25","close":63734.4922},{"date":"2022-03-28","close":63643.168},{"date":"2022-03-29","close":64099.7109},{"date":"2022-03-30","close":64155.707},{"date":"2022-03-31","close":63880.3867},{"date":"2022-04-01","close":63421.4609},{"date":"2022-04-04","close":63605.0078},{"date":"2022-04-05","close":63513.2422},{"date":"2022-04-06","close":62870.7656},{"date":"2022-04-07","close":62411.8555},{"date":"2022-04-08","close":62228.2969},{"date":"2022-04-11","close":62320.0664},{"date":"2022-04-12","close":61494.0312},{"date":"2022-04-13","close":63054.3242},{"date":"2022-04-14","close":61952.9492},{"date":"2022-04-15","close":61126.9023},{"date":"2022-04-18","close":61218.6836},{"date":"2022-04-19","close":61769.375},{"date":"2022-04-20","close":61861.1562},{"date":"2022-04-21","close":62136.5},{"date":"2022-04-22","close":61494.0312},{"date":"2022-04-25","close":60851.5586},{"date":"2022-04-26","close":60667.9883},{"date":"2022-04-27","close":59658.3867},{"date":"2022-04-28","close":59474.8281},{"date":"2022-04-29","close":61861.1562},{"date":"2022-05-02","close":61769.375},{"date":"2022-05-03","close":61952.9492},{"date":"2022-05-04","close":62320.0664},{"date":"2022-05-06","close":61035.1211},{"date":"2022-05-09","close":66100.0},{"date":"2022-05-10","close":60300.8594},{"date":"2022-05-11","close":60300.8594},{"date":"2022-05-12","close":59566.6055},{"date":"2022-05-13","close":61035.1211},{"date":"2022-05-16","close":60851.5586},{"date":"2022-05-17","close":62044.7266},{"date":"2022-05-18","close":62503.6289},{"date":"2022-05-19","close":61952.9492},{"date":"2022-05-20","close":62411.8555},{"date":"2022-05-23","close":62320.0664},{"date":"2022-05-24","close":61035.1211},{"date":"2022-05-25","close":60943.3398},{"date":"2022-05-26","close":60484.4258},{"date":"2022-05-27","close":61035.1211},{"date":"2022-05-30","close":62136.5},{"date":"2022-05-31","close":61861.1562},{"date":"2022-06-02","close":61218.6836},{"date":"2022-06-03","close":61310.4609},{"date":"2022-06-07","close":60117.2969},{"date":"2022-06-08","close":59933.7305},{"date":"2022-06-09","close":59841.9531},{"date":"2022-06-10","close":58557.0039},{"date":"2022-06-13","close":56996.6992},{"date":"2022-06-14","close":56813.1484},{"date":"2022-06-15","close":55711.7578},{"date":"2022-06-16","close":55895.3203},{"date":"2022-06-17","close":54885.7109},{"date":"2022-06-20","close":53876.1016},{"date":"2022-06-21","close":53692.5547},{"date":"2022-06-22","close":52866.5039},{"date":"2022-06-23","close":52682.9453},{"date":"2022-06-24","close":53600.7617},{"date":"2022-06-27","close":53967.8945},{"date":"2022-06-28","close":54518.5898},{"date":"2022-06-29","close":53559.1484},{"date":"2022-06-30","close":52635.7109},{"date":"2022-07-01","close":51896.9648},{"date":"2022-07-04","close":52728.0508},{"date":"2022-07-05","close":52820.3867},{"date":"2022-07-06","close":52081.6484},{"date":"2022-07-07","close":53743.832},{"date":"2022-07-08","close":54205.543},{"date":"2022-07-11","close":54297.8867},{"date":"2022-07-12","close":53651.4805},{"date":"2022-07-13","close":53559.1484},{"date":"2022-07-14","close":53097.4258},{"date":"2022-07-15","close":55406.0078},{"date":"2022-07-18","close":57160.5352},{"date":"2022-07-19","close":56237.0938},{"date":"2022-07-20","close":55867.7266},{"date":"2022-07-21","close":57068.1836},{"date":"2022-07-22","close":56606.4727},{"date":"2022-07-25","close":56421.7852},{"date":"2022-07-26","close":56975.8516},{"date":"2022-07-27","close":57068.1836},{"date":"2022-07-28","close":57160.5352},{"date":"2022-07-29","close":56698.8203},{"date":"2022-08-01","close":56606.4727},{"date":"2022-08-02","close":56975.8516},{"date":"2022-08-03","close":56606.4727},{"date":"2022-08-04","close":56791.1641},{"date":"2022-08-05","close":56791.1641},{"date":"2022-08-08","close":56144.7539},{"date":"2022-08-09","close":55406.0078},{"date":"2022-08-10","close":54574.9219},{"date":"2022-08-11","close":55313.6602},{"date":"2022-08-12","close":55590.6992},{"date":"2022-08-16","close":56329.4414},{"date":"2022-08-17","close":55775.3789},{"date":"2022-08-18","close":56791.1641},{"date":"2022-08-19","close":56237.0938},{"date":"2022-08-22","close":55406.0078},{"date":"2022-08-23","close":54574.9219},{"date":"2022-08-24","close":54482.5742},{"date":"2022-08-25","close":55128.9805},{"date":"2022-08-26","close":55406.0078},{"date":"2022-08-29","close":54113.2031},{"date":"2022-08-30","close":54297.8867},{"date":"2022-08-31","close":55128.9805},{"date":"2022-09-01","close":53928.5195},{"date":"2022-09-02","close":53097.4258},{"date":"2022-09-05","close":52728.0508},{"date":"2022-09-06","close":52728.0508},{"date":"2022-09-07","close":51712.2773},{"date":"2022-09-08","close":51342.8984},{"date":"2022-09-13","close":53651.4805},{"date":"2022-09-14","close":52451.0234},{"date":"2022-09-15","close":51712.2773},{"date":"2022-09-16","close":51896.9648},{"date":"2022-09-19","close":52081.6484},{"date":"2022-09-20","close":51527.5898},{"date":"2022-09-21","close":51065.8711},{"date":"2022-09-22","close":50234.7773},{"date":"2022-09-23","close":50327.125},{"date":"2022-09-26","close":49773.0703},{"date":"2022-09-27","close":50050.0898},{"date":"2022-09-28","close":48849.6289},{"date":"2022-09-29","close":48906.3477},{"date":"2022-09-30","close":49371.2305},{"date":"2022-10-04","close":51323.7734},{"date":"2022-10-05","close":52067.5938},{"date":"2022-10-06","close":52346.5273},{"date":"2022-10-07","close":52253.5508},{"date":"2022-10-11","close":51509.7266},{"date":"2022-10-12","close":51881.6406},{"date":"2022-10-13","close":51323.7734},{"date":"2022-10-14","close":52346.5273},{"date":"2022-10-17","close":52625.4648},{"date":"2022-10-18","close":52532.4883},{"date":"2022-10-19","close":51881.6406},{"date":"2022-10-20","close":51602.7031},{"date":"2022-10-21","close":51974.6172},{"date":"2022-10-24","close":53462.2617},{"date":"2022-10-25","close":53648.2148},{"date":"2022-10-26","close":55228.8398},{"date":"2022-10-27","close":55321.8203},{"date":"2022-10-28","close":53276.2969},{"date":"2022-10-31","close":55228.8398},{"date":"2022-11-01","close":55786.707},{"date":"2022-11-02","close":55414.793},{"date":"2022-11-03","close":55042.8828},{"date":"2022-11-04","close":55228.8398},{"date":"2022-11-07","close":55972.668},{"date":"2022-11-08","close":57460.3086},{"date":"2022-11-09","close":57646.2695},{"date":"2022-11-10","close":56158.6172},{"date":"2022-11-11","close":58483.0586},{"date":"2022-11-14","close":57553.2852},{"date":"2022-11-15","close":58018.1758},{"date":"2022-11-16","close":58297.1133},{"date":"2022-11-17","close":57088.3906},{"date":"2022-11-18","close":57460.3086},{"date":"2022-11-21","close":57088.3906},{"date":"2022-11-22","close":56344.5781},{"date":"2022-11-23","close":56716.4883},{"date":"2022-11-24","close":57088.3906},{"date":"2022-11-25","close":56716.4883},{"date":"2022-11-28","close":55879.6836},{"date":"2022-11-29","close":56344.5781},{"date":"2022-11-30","close":57832.2266},{"date":"2022-12-01","close":58204.1289},{"date":"2022-12-02","close":56158.6172},{"date":"2022-12-05","close":56065.6445},{"date":"2022-12-06","close":55042.8828},{"date":"2022-12-07","close":54763.9492},{"date":"2022-12-08","close":55042.8828},{"date":"2022-12-09","close":56158.6172},{"date":"2022-12-12","close":55321.8203},{"date":"2022-12-13","close":55507.7812},{"date":"2022-12-14","close":56251.6016},{"date":"2022-12-15","close":55135.8672},{"date":"2022-12-16","close":55321.8203},{"date":"2022-12-19","close":55321.8203},{"date":"2022-12-20","close":54485.0195},{"date":"2022-12-21","close":53927.1523},{"date":"2022-12-22","close":54949.9062},{"date":"2022-12-23","close":54020.1328},{"date":"2022-12-26","close":53834.1797},{"date":"2022-12-27","close":54020.1328},{"date":"2022-12-28","close":52954.4922},{"date":"2022-12-29","close":51738.2188},{"date":"2023-01-02","close":51925.3359},{"date":"2023-01-03","close":51831.7773},{"date":"2023-01-04","close":54077.1914},{"date":"2023-01-05","close":54451.4375},{"date":"2023-01-06","close":55199.9102},{"date":"2023-01-09","close":56790.4141},{"date":"2023-01-10","close":56509.7383},{"date":"2023-01-11","close":56603.3008},{"date":"2023-01-12","close":56603.3008},{"date":"2023-01-13","close":56883.9805},{"date":"2023-01-16","close":57164.6523},{"date":"2023-01-17","close":57071.0938},{"date":"2023-01-18","close":56509.7383},{"date":"2023-01-19","close":57538.8906},{"date":"2023-01-20","close":57819.5664},{"date":"2023-01-25","close":59222.9531},{"date":"2023-01-26","close":59690.75},{"date":"2023-01-27","close":60439.2227},{"date":"2023-01-30","close":59222.9531},{"date":"2023-01-31","close":57445.3203},{"date":"2023-02-01","close":57071.0938},{"date":"2023-02-02","close":59410.0703},{"date":"2023-02-03","close":59410.0703},{"date":"2023-02-06","close":57632.4531},{"date":"2023-02-07","close":58006.6875},{"date":"2023-02-08","close":59035.8398},{"date":"2023-02-09","close":59222.9531},{"date":"2023-02-10","close":58848.7148},{"date":"2023-02-13","close":58848.7148},{"date":"2023-02-14","close":59129.3906},{"date":"2023-02-15","close":58193.8086},{"date":"2023-02-16","close":59597.1914},{"date":"2023-02-17","close":58568.0352},{"date":"2023-02-20","close":58661.6016},{"date":"2023-02-21","close":58100.2383},{"date":"2023-02-22","close":57164.6523},{"date":"2023-02-23","close":58006.6875},{"date":"2023-02-24","close":57351.7695},{"date":"2023-02-27","close":56603.3008},{"date":"2023-02-28","close":56696.8594},{"date":"2023-03-02","close":56883.9805},{"date":"2023-03-03","close":56603.3008},{"date":"2023-03-06","close":57538.8906},{"date":"2023-03-07","close":56790.4141},{"date":"2023-03-08","close":56416.1836},{"date":"2023-03-09","close":56229.0586},{"date":"2023-03-10","close":55667.707},{"date":"2023-03-13","close":56135.5039},{"date":"2023-03-14","close":55199.9102},{"date":"2023-03-15","close":55948.3828},{"date":"2023-03-16","close":56041.9375},{"date":"2023-03-17","close":57351.7695},{"date":"2023-03-20","close":56322.625},{"date":"2023-03-21","close":56416.1836},{"date":"2023-03-22","close":57164.6523},{"date":"2023-03-23","close":58287.3633},{"date":"2023-03-24","close":58942.2734},{"date":"2023-03-27","close":58100.2383},{"date":"2023-03-28","close":58848.7148},{"date":"2023-03-29","close":58661.6016},{"date":"2023-03-30","close":59471.8086},{"date":"2023-03-31","close":60224.6133},{"date":"2023-04-03","close":59377.707},{"date":"2023-04-04","close":59848.2148},{"date":"2023-04-05","close":60130.5195},{"date":"2023-04-06","close":58624.9023},{"date":"2023-04-07","close":61165.625},{"date":"2023-04-10","close":61824.332},{"date":"2023-04-11","close":62012.5352},{"date":"2023-04-12","close":62106.6367},{"date":"2023-04-13","close":62200.7422},{"date":"2023-04-14","close":61259.7305},{"date":"2023-04-17","close":61447.9336},{"date":"2023-04-18","close":61730.2305},{"date":"2023-04-19","close":61636.1328},{"date":"2023-04-20","close":61447.9336},{"date":"2023-04-21","close":61824.332},{"date":"2023-04-24","close":61353.8281},{"date":"2023-04-25","close":59848.2148},{"date":"2023-04-26","close":60318.7148},{"date":"2023-04-27","close":60789.2188},{"date":"2023-04-28","close":61636.1328},{"date":"2023-05-02","close":61824.332},{"date":"2023-05-03","close":61542.0273},{"date":"2023-05-04","close":61259.7305},{"date":"2023-05-08","close":62012.5352},{"date":"2023-05-09","close":61447.9336},{"date":"2023-05-10","close":60789.2188},{"date":"2023-05-11","close":60412.8242},{"date":"2023-05-12","close":60318.7148},{"date":"2023-05-15","close":60695.125},{"date":"2023-05-16","close":61542.0273},{"date":"2023-05-17","close":61165.625},{"date":"2023-05-18","close":62294.8398},{"date":"2023-05-19","close":64365.0586},{"date":"2023-05-22","close":64459.1641},{"date":"2023-05-23","close":64365.0586},{"date":"2023-05-24","close":64459.1641},{"date":"2023-05-25","close":64741.4727},{"date":"2023-05-26","close":66152.9688},{"date":"2023-05-30","close":68035.0},{"date":"2023-05-31","close":67188.0938},{"date":"2023-06-01","close":66717.5938},{"date":"2023-06-02","close":67940.9062},{"date":"2023-06-05","close":67470.3906},{"date":"2023-06-07","close":66811.6953},{"date":"2023-06-08","close":66717.5938},{"date":"2023-06-09","close":67752.6953},{"date":"2023-06-12","close":66811.6953},{"date":"2023-06-13","close":67752.6953},{"date":"2023-06-14","close":67658.5781},{"date":"2023-06-15","close":67282.1953},{"date":"2023-06-16","close":67564.4844},{"date":"2023-06-19","close":66999.875},{"date":"2023-06-20","close":67188.0938},{"date":"2023-06-21","close":66341.1797},{"date":"2023-06-22","close":67094.0},{"date":"2023-06-23","close":67376.2969},{"date":"2023-06-26","close":68129.1094},{"date":"2023-06-27","close":68317.2891},{"date":"2023-06-28","close":68411.3984},{"date":"2023-06-29","close":68469.0938},{"date":"2023-06-30","close":68279.9531},{"date":"2023-07-03","close":69036.5078},{"date":"2023-07-04","close":69036.5078},{"date":"2023-07-05","close":68090.8047},{"date":"2023-07-06","close":67712.5312},{"date":"2023-07-07","close":66104.8203},{"date":"2023-07-10","close":65726.5391},{"date":"2023-07-11","close":67617.9609},{"date":"2023-07-12","close":67996.2266},{"date":"2023-07-13","close":67996.2266},{"date":"2023-07-14","close":69414.7891},{"date":"2023-07-17","close":69320.2266},{"date":"2023-07-18","close":68090.8047},{"date":"2023-07-19","close":67807.0938},{"date":"2023-07-20","close":67145.1094},{"date":"2023-07-21","close":66483.1016},{"date":"2023-07-24","close":66577.6719},{"date":"2023-07-25","close":66199.375},{"date":"2023-07-26","close":66010.25},{"date":"2023-07-27","close":67807.0938},{"date":"2023-07-28","close":66766.8125},{"date":"2023-07-31","close":66010.25},{"date":"2023-08-01","close":67239.6719},{"date":"2023-08-02","close":66104.8203},{"date":"2023-08-03","close":65064.5547},{"date":"2023-08-04","close":64591.6953},{"date":"2023-08-07","close":64780.8398},{"date":"2023-08-08","close":63929.6992},{"date":"2023-08-09","close":65159.1211},{"date":"2023-08-10","close":64307.9688},{"date":"2023-08-11","close":63835.1328},{"date":"2023-08-14","close":63645.9805},{"date":"2023-08-16","close":63362.2773},{"date":"2023-08-17","close":63078.5547},{"date":"2023-08-18","close":62700.2852},{"date":"2023-08-21","close":62983.9883},{"date":"2023-08-22","close":62983.9883},{"date":"2023-08-23","close":63456.8438},{"date":"2023-08-24","close":64497.1211},{"date":"2023-08-25","close":63456.8438},{"date":"2023-08-28","close":63173.1328},{"date":"2023-08-29","close":63173.1328},{"date":"2023-08-30","close":63456.8438},{"date":"2023-08-31","close":63267.7031},{"date":"2023-09-01","close":67145.1094},{"date":"2023-09-04","close":67334.2266},{"date":"2023-09-05","close":66861.375},{"date":"2023-09-06","close":66199.375},{"date":"2023-09-07","close":66577.6719},{"date":"2023-09-08","close":66483.1016},{"date":"2023-09-11","close":66955.9609},{"date":"2023-09-12","close":66672.2422},{"date":"2023-09-13","close":67050.5391},{"date":"2023-09-14","close":67807.0938},{"date":"2023-09-15","close":68090.8047},{"date":"2023-09-18","close":66388.5391},{"date":"2023-09-19","close":66010.25},{"date":"2023-09-20","close":65821.1016},{"date":"2023-09-21","close":65159.1211},{"date":"2023-09-22","close":65064.5547},{"date":"2023-09-25","close":65631.9531},{"date":"2023-09-26","close":65214.6445},{"date":"2023-09-27","close":65024.5117},{"date":"2023-10-04","close":64168.9258},{"date":"2023-10-05","close":63408.3945},{"date":"2023-10-06","close":62742.9531},{"date":"2023-10-10","close":63123.1992},{"date":"2023-10-11","close":64834.3711},{"date":"2023-10-12","close":65499.8438},{"date":"2023-10-13","close":64644.2344},{"date":"2023-10-16","close":63978.7852},{"date":"2023-10-17","close":65975.1328},{"date":"2023-10-18","close":67020.8672},{"date":"2023-10-19","close":66070.2266},{"date":"2023-10-20","close":65404.7812},{"date":"2023-10-23","close":65024.5117},{"date":"2023-10-24","close":65119.582},{"date":"2023-10-25","close":64644.2344},{"date":"2023-10-26","close":63408.3945},{"date":"2023-10-27","close":63978.7852},{"date":"2023-10-30","close":63978.7852},{"date":"2023-10-31","close":63598.5273},{"date":"2023-11-01","close":65214.6445},{"date":"2023-11-02","close":66260.3594},{"date":"2023-11-03","close":66165.2812},{"date":"2023-11-06","close":67401.1406},{"date":"2023-11-07","close":67401.1406},{"date":"2023-11-08","close":66450.4844},{"date":"2023-11-09","close":66830.7344},{"date":"2023-11-10","close":67020.8672},{"date":"2023-11-13","close":66925.8125},{"date":"2023-11-14","close":67306.0781},{"date":"2023-11-15","close":68636.9844},{"date":"2023-11-16","close":69207.3672},{"date":"2023-11-17","close":68922.1641},{"date":"2023-11-20","close":69112.3047},{"date":"2023-11-21","close":69207.3672},{"date":"2023-11-22","close":69207.3672},{"date":"2023-11-23","close":68827.125},{"date":"2023-11-24","close":68161.6562},{"date":"2023-11-27","close":67781.3984},{"date":"2023-11-28","close":69112.3047},{"date":"2023-11-29","close":69112.3047},{"date":"2023-11-30","close":69207.3672},{"date":"2023-12-01","close":68446.8516},{"date":"2023-12-04","close":69017.2266},{"date":"2023-12-05","close":67686.3203},{"date":"2023-12-06","close":68161.6562},{"date":"2023-12-07","close":67971.5234},{"date":"2023-12-08","close":69017.2266},{"date":"2023-12-11","close":69397.5},{"date":"2023-12-12","close":69872.8281},{"date":"2023-12-13","close":69207.3672},{"date":"2023-12-14","close":69492.5547},{"date":"2023-12-15","close":69682.6953},{"date":"2023-12-18","close":69302.4219},{"date":"2023-12-19","close":69777.7656},{"date":"2023-12-20","close":71108.6719},{"date":"2023-12-21","close":71298.8047},{"date":"2023-12-22","close":72154.3906},{"date":"2023-12-26","close":72819.8438},{"date":"2023-12-27","close":74501.8672},{"date":"2023-12-28","close":74979.4453},{"date":"2024-01-02","close":76030.1094},{"date":"2024-01-03","close":73546.7031},{"date":"2024-01-04","close":73164.6641},{"date":"2024-01-05","close":73164.6641},{"date":"2024-01-08","close":73069.1484},{"date":"2024-01-09","close":71349.8594},{"date":"2024-01-10","close":70299.1953},{"date":"2024-01-11","close":69917.1328},{"date":"2024-01-12","close":69821.6172},{"date":"2024-01-15","close":70585.7422},{"date":"2024-01-16","close":69344.0469},{"date":"2024-01-17","close":67815.8047},{"date":"2024-01-18","close":68484.3984},{"date":"2024-01-19","close":71349.8594},{"date":"2024-01-22","close":71731.9297},{"date":"2024-01-23","close":71827.4375},{"date":"2024-01-24","close":70681.2656},{"date":"2024-01-25","close":70776.7656},{"date":"2024-01-26","close":70108.1719},{"date":"2024-01-29","close":71063.3125},{"date":"2024-01-30","close":70967.8047},{"date":"2024-01-31","close":69439.5547},{"date":"2024-02-01","close":70299.1953},{"date":"2024-02-02","close":71827.4375},{"date":"2024-02-05","close":70967.8047},{"date":"2024-02-06","close":71063.3125},{"date":"2024-02-07","close":71636.4141},{"date":"2024-02-08","close":70776.7656},{"date":"2024-02-13","close":71827.4375},{"date":"2024-02-14","close":70681.2656},{"date":"2024-02-15","close":69917.1328},{"date":"2024-02-16","close":69535.0625},{"date":"2024-02-19","close":70490.2266},{"date":"2024-02-20","close":70012.6406},{"date":"2024-02-21","close":69726.1016},{"date":"2024-02-22","close":69821.6172},{"date":"2024-02-23","close":69630.5938},{"date":"2024-02-26","close":69535.0625},{"date":"2024-02-27","close":69630.5938},{"date":"2024-02-28","close":69917.1328},{"date":"2024-02-29","close":70108.1719},{"date":"2024-03-04","close":71540.9062},{"date":"2024-03-05","close":70394.7266},{"date":"2024-03-06","close":69630.5938},{"date":"2024-03-07","close":68961.9922},{"date":"2024-03-08","close":70012.6406},{"date":"2024-03-11","close":69153.0234},{"date":"2024-03-12","close":70012.6406},{"date":"2024-03-13","close":70776.7656},{"date":"2024-03-14","close":70967.8047},{"date":"2024-03-15","close":69057.5078},{"date":"2024-03-18","close":69535.0625},{"date":"2024-03-19","close":69535.0625},{"date":"2024-03-20","close":73451.1875},{"date":"2024-03-21","close":75743.5547},{"date":"2024-03-22","close":75361.4922},{"date":"2024-03-25","close":74692.9062},{"date":"2024-03-26","close":76316.6562},{"date":"2024-03-27","close":76221.1328},{"date":"2024-03-28","close":77527.0156},{"date":"2024-03-29","close":79062.2109},{"date":"2024-04-01","close":78678.3984},{"date":"2024-04-02","close":81556.8906},{"date":"2024-04-03","close":80693.3359},{"date":"2024-04-04","close":81844.7266},{"date":"2024-04-05","close":81077.1328},{"date":"2024-04-08","close":81077.1328},{"date":"2024-04-09","close":80213.5859},{"date":"2024-04-11","close":80693.3359},{"date":"2024-04-12","close":80309.5391},{"date":"2024-04-15","close":78870.2891},{"date":"2024-04-16","close":76759.4219},{"date":"2024-04-17","close":75703.9609},{"date":"2024-04-18","close":76375.6172},{"date":"2024-04-19","close":74456.6328},{"date":"2024-04-22","close":73017.3984},{"date":"2024-04-23","close":72441.7109},{"date":"2024-04-24","close":75416.1328},{"date":"2024-04-25","close":73209.2969},{"date":"2024-04-26","close":73593.0859},{"date":"2024-04-29","close":73593.0859},{"date":"2024-04-30","close":74360.6797},{"date":"2024-05-02","close":74840.4375},{"date":"2024-05-03","close":74456.6328},{"date":"2024-05-07","close":78006.7578},{"date":"2024-05-08","close":78006.7578},{"date":"2024-05-09","close":76471.5703},{"date":"2024-05-10","close":75991.8203},{"date":"2024-05-13","close":75224.2188},{"date":"2024-05-14","close":75128.2734},{"date":"2024-05-16","close":75032.3359},{"date":"2024-05-17","close":74264.7422},{"date":"2024-05-20","close":75703.9609},{"date":"2024-05-21","close":75224.2188},{"date":"2024-05-22","close":74552.5781},{"date":"2024-05-23","close":75128.2734},{"date":"2024-05-24","close":72825.4922},{"date":"2024-05-27","close":74072.8359},{"date":"2024-05-28","close":74456.6328},{"date":"2024-05-29","close":72153.8516},{"date":"2024-05-30","close":70522.7109},{"date":"2024-05-31","close":70522.7109},{"date":"2024-06-03","close":72633.5938},{"date":"2024-06-04","close":72249.8047},{"date":"2024-06-05","close":74264.7422},{"date":"2024-06-07","close":74168.7969},{"date":"2024-06-10","close":72633.5938},{"date":"2024-06-11","close":72153.8516},{"date":"2024-06-12","close":73401.2031},{"date":"2024-06-13","close":75416.1328},{"date":"2024-06-14","close":76375.6172},{"date":"2024-06-17","close":74936.375},{"date":"2024-06-18","close":76567.5078},{"date":"2024-06-19","close":77910.8047},{"date":"2024-06-20","close":78294.6094},{"date":"2024-06-21","close":76759.4219},{"date":"2024-06-24","close":77335.1094},{"date":"2024-06-25","close":77527.0156},{"date":"2024-06-26","close":78006.7578},{"date":"2024-06-27","close":78643.8203},{"date":"2024-06-28","close":78547.4453},{"date":"2024-07-01","close":78836.5625},{"date":"2024-07-02","close":78836.5625},{"date":"2024-07-03","close":78836.5625},{"date":"2024-07-04","close":81535.1172},{"date":"2024-07-05","close":83944.5547},{"date":"2024-07-08","close":84233.6797},{"date":"2024-07-09","close":84619.2031},{"date":"2024-07-10","close":84619.2031},{"date":"2024-07-11","close":84426.4453},{"date":"2024-07-12","close":81342.375},{"date":"2024-07-15","close":83559.0547},{"date":"2024-07-16","close":84522.8281},{"date":"2024-07-17","close":83559.0547},{"date":"2024-07-18","close":83751.8047},{"date":"2024-07-19","close":81342.375},{"date":"2024-07-22","close":79993.1016},{"date":"2024-07-23","close":80860.4922},{"date":"2024-07-24","close":79029.3203},{"date":"2024-07-25","close":77487.2812},{"date":"2024-07-26","close":77969.1797},{"date":"2024-07-29","close":78258.3125},{"date":"2024-07-30","close":78065.5547},{"date":"2024-07-31","close":80860.4922},{"date":"2024-08-01","close":80089.4766},{"date":"2024-08-02","close":76716.2578},{"date":"2024-08-05","close":68813.3438},{"date":"2024-08-06","close":69873.4766},{"date":"2024-08-07","close":71993.7734},{"date":"2024-08-08","close":70740.8828},{"date":"2024-08-09","close":71993.7734},{"date":"2024-08-12","close":72764.8125},{"date":"2024-08-13","close":73343.0703},{"date":"2024-08-14","close":74403.2109},{"date":"2024-08-16","close":77294.5391},{"date":"2024-08-19","close":75463.3672},{"date":"2024-08-20","close":76041.6328},{"date":"2024-08-21","close":75463.3672},{"date":"2024-08-22","close":75463.3672},{"date":"2024-08-23","close":74885.1094},{"date":"2024-08-26","close":73343.0703},{"date":"2024-08-27","close":73053.9297},{"date":"2024-08-28","close":73632.1953},{"date":"2024-08-29","close":71319.1406},{"date":"2024-08-30","close":71608.2656},{"date":"2024-09-02","close":71704.6484},{"date":"2024-09-03","close":69873.4766},{"date":"2024-09-04","close":67464.0469},{"date":"2024-09-05","close":66500.2812},{"date":"2024-09-06","close":66403.9062},{"date":"2024-09-09","close":65054.6289},{"date":"2024-09-10","close":63801.7227},{"date":"2024-09-11","close":62548.8164},{"date":"2024-09-12","close":63898.0938},{"date":"2024-09-13","close":62066.9336},{"date":"2024-09-19","close":60814.0273},{"date":"2024-09-20","close":60717.6484},{"date":"2024-09-23","close":60332.1367},{"date":"2024-09-24","close":60910.4023},{"date":"2024-09-25","close":59946.6328},{"date":"2024-09-26","close":62356.0625},{"date":"2024-09-27","close":62221.3438},{"date":"2024-09-30","close":59604.5586},{"date":"2024-10-02","close":59410.7266},{"date":"2024-10-04","close":58732.3047},{"date":"2024-10-07","close":59119.9727},{"date":"2024-10-08","close":58441.543},{"date":"2024-10-10","close":57084.6875},{"date":"2024-10-11","close":57472.3672},{"date":"2024-10-14","close":57472.3672},{"date":"2024-10-15","close":59119.9727},{"date":"2024-10-16","close":57666.1992},{"date":"2024-10-17","close":57860.0312},{"date":"2024-10-18","close":57375.4492},{"date":"2024-10-21","close":57181.6094},{"date":"2024-10-22","close":55921.6797},{"date":"2024-10-23","close":57278.5312},{"date":"2024-10-24","close":54855.5781},{"date":"2024-10-25","close":54177.1523},{"date":"2024-10-28","close":56309.3477},{"date":"2024-10-29","close":57763.1133},{"date":"2024-10-30","close":57278.5312},{"date":"2024-10-31","close":57375.4492},{"date":"2024-11-01","close":56503.1797},{"date":"2024-11-04","close":56890.8594},{"date":"2024-11-05","close":55824.7578},{"date":"2024-11-06","close":55534.0078},{"date":"2024-11-07","close":55534.0078},{"date":"2024-11-08","close":55243.2539},{"date":"2024-11-11","close":53304.8906},{"date":"2024-11-12","close":51366.5312},{"date":"2024-11-13","close":49040.5},{"date":"2024-11-14","close":48362.0742},{"date":"2024-11-15","close":51851.125},{"date":"2024-11-18","close":54952.5},{"date":"2024-11-19","close":54564.8242},{"date":"2024-11-20","close":53595.6406},{"date":"2024-11-21","close":54661.7461},{"date":"2024-11-22","close":54274.0742},{"date":"2024-11-25","close":56115.5078},{"date":"2024-11-26","close":56503.1797},{"date":"2024-11-27","close":54564.8242},{"date":"2024-11-28","close":53789.4844},{"date":"2024-11-29","close":52529.5469},{"date":"2024-12-02","close":51948.0352},{"date":"2024-12-03","close":51948.0352},{"date":"2024-12-04","close":51463.4492},{"date":"2024-12-05","close":52044.957},{"date":"2024-12-06","close":52432.6328},{"date":"2024-12-09","close":51754.207},{"date":"2024-12-10","close":52335.7148},{"date":"2024-12-11","close":52335.7148},{"date":"2024-12-12","close":54177.1523},{"date":"2024-12-13","close":54370.9883},{"date":"2024-12-16","close":53886.3984},{"date":"2024-12-17","close":52529.5469},{"date":"2024-12-18","close":53207.9727},{"date":"2024-12-19","close":51463.4492},{"date":"2024-12-20","close":51366.5312},{"date":"2024-12-23","close":51851.125},{"date":"2024-12-24","close":52723.3867},{"date":"2024-12-26","close":51948.0352},{"date":"2024-12-27","close":52399.8281},{"date":"2024-12-30","close":51911.9336},{"date":"2025-01-02","close":52107.0938},{"date":"2025-01-03","close":53082.8789},{"date":"2025-01-06","close":54546.5664},{"date":"2025-01-07","close":54058.6719},{"date":"2025-01-08","close":55912.6719},{"date":"2025-01-09","close":54741.7227},{"date":"2025-01-10","close":53961.0938},{"date":"2025-01-13","close":52790.1445},{"date":"2025-01-14","close":52594.9844},{"date":"2025-01-15","close":52399.8281},{"date":"2025-01-16","close":52985.3047},{"date":"2025-01-17","close":52399.8281},{"date":"2025-01-20","close":52107.0938},{"date":"2025-01-21","close":52204.668},{"date":"2025-01-22","close":52985.3047},{"date":"2025-01-23","close":52399.8281},{"date":"2025-01-24","close":52399.8281},{"date":"2025-01-31","close":51131.3008},{"date":"2025-02-03","close":49765.207},{"date":"2025-02-04","close":51424.0469},{"date":"2025-02-05","close":51619.2031},{"date":"2025-02-06","close":52692.5703},{"date":"2025-02-07","close":52399.8281},{"date":"2025-02-10","close":54253.8281},{"date":"2025-02-11","close":54351.4062},{"date":"2025-02-12","close":54448.9844},{"date":"2025-02-13","close":54448.9844},{"date":"2025-02-14","close":54644.1484},{"date":"2025-02-17","close":54644.1484},{"date":"2025-02-18","close":55522.3555},{"date":"2025-02-19","close":57278.7734},{"date":"2025-02-20","close":56986.0312},{"date":"2025-02-21","close":56790.875},{"date":"2025-02-24","close":55912.6719},{"date":"2025-02-25","close":55815.0898},{"date":"2025-02-26","close":55229.6133},{"date":"2025-02-27","close":54936.8789},{"date":"2025-02-28","close":53180.4609},{"date":"2025-03-04","close":53180.4609},{"date":"2025-03-05","close":52692.5703},{"date":"2025-03-06","close":52985.3047},{"date":"2025-03-07","close":52399.8281},{"date":"2025-03-10","close":52399.8281},{"date":"2025-03-11","close":52302.25},{"date":"2025-03-12","close":53570.7773},{"date":"2025-03-13","close":53375.6211},{"date":"2025-03-14","close":53375.6211},{"date":"2025-03-17","close":56205.4062},{"date":"2025-03-18","close":56205.4062},{"date":"2025-03-19","close":57083.6172},{"date":"2025-03-20","close":58742.4531},{"date":"2025-03-21","close":60206.1406},{"date":"2025-03-24","close":59035.1953},{"date":"2025-03-25","close":58352.1367},{"date":"2025-03-26","close":59913.3984},{"date":"2025-03-27","close":60303.7148},{"date":"2025-03-28","close":59091.4531},{"date":"2025-03-31","close":56735.6562},{"date":"2025-04-01","close":57717.2383},{"date":"2025-04-02","close":57717.2383},{"date":"2025-04-03","close":56539.332},{"date":"2025-04-04","close":55066.9609},{"date":"2025-04-07","close":52220.3555},{"date":"2025-04-08","close":52514.832},{"date":"2025-04-09","close":52024.043},{"date":"2025-04-10","close":55361.4297},{"date":"2025-04-11","close":54183.5273},{"date":"2025-04-14","close":55165.1172},{"date":"2025-04-15","close":55557.75},{"date":"2025-04-16","close":53692.7383},{"date":"2025-04-17","close":54085.3672},{"date":"2025-04-18","close":54281.6875},{"date":"2025-04-21","close":54379.8516},{"date":"2025-04-22","close":53987.2109},{"date":"2025-04-23","close":54674.3203},{"date":"2025-04-24","close":54674.3203},{"date":"2025-04-25","close":54674.3203},{"date":"2025-04-28","close":54772.4766},{"date":"2025-04-29","close":54772.4766},{"date":"2025-04-30","close":54478.0078},{"date":"2025-05-02","close":53300.1055},{"date":"2025-05-07","close":53594.582},{"date":"2025-05-08","close":53594.582},{"date":"2025-05-09","close":53790.8906},{"date":"2025-05-12","close":56539.332},{"date":"2025-05-13","close":55852.2227},{"date":"2025-05-14","close":56343.0156},{"date":"2025-05-15","close":56244.8633},{"date":"2025-05-16","close":55754.0664},{"date":"2025-05-19","close":54772.4766},{"date":"2025-05-20","close":54870.6406},{"date":"2025-05-21","close":54674.3203},{"date":"2025-05-22","close":53692.7383},{"date":"2025-05-23","close":53201.9414},{"date":"2025-05-26","close":53692.7383},{"date":"2025-05-27","close":52907.4648},{"date":"2025-05-28","close":54870.6406},{"date":"2025-05-29","close":55066.9609},{"date":"2025-05-30","close":55165.1172},{"date":"2025-06-02","close":55754.0664},{"date":"2025-06-04","close":56735.6562},{"date":"2025-06-05","close":58011.7188},{"date":"2025-06-09","close":58698.8242},{"date":"2025-06-10","close":58109.8711},{"date":"2025-06-11","close":58796.9844},{"date":"2025-06-12","close":58404.3438},{"date":"2025-06-13","close":57226.4414},{"date":"2025-06-16","close":56146.7031},{"date":"2025-06-17","close":57030.125},{"date":"2025-06-18","close":58698.8242},{"date":"2025-06-19","close":58109.8711},{"date":"2025-06-20","close":58404.3438},{"date":"2025-06-23","close":56931.9688},{"date":"2025-06-24","close":59385.9375},{"date":"2025-06-25","close":60171.1992},{"date":"2025-06-26","close":59091.4531},{"date":"2025-06-27","close":60046.4766},{"date":"2025-06-30","close":59058.8711},{"date":"2025-07-01","close":59453.9062},{"date":"2025-07-02","close":60046.4766},{"date":"2025-07-03","close":63009.293},{"date":"2025-07-04","close":62515.4883},{"date":"2025-07-07","close":60935.3203},{"date":"2025-07-08","close":60639.0391},{"date":"2025-07-09","close":59651.4336},{"date":"2025-07-10","close":60243.9961},{"date":"2025-07-11","close":61824.1641},{"date":"2025-07-14","close":61725.4062},{"date":"2025-07-15","close":62910.5352},{"date":"2025-07-16","close":63898.1367},{"date":"2025-07-17","close":65873.3516},{"date":"2025-07-18","close":66268.3906},{"date":"2025-07-21","close":66959.7188},{"date":"2025-07-22","close":65182.0273},{"date":"2025-07-23","close":65577.0703},{"date":"2025-07-24","close":65182.0273},{"date":"2025-07-25","close":65083.2695},{"date":"2025-07-28","close":69527.5},{"date":"2025-07-29","close":69725.0156},{"date":"2025-07-30","close":71700.2266},{"date":"2025-07-31","close":70515.1016},{"date":"2025-08-01","close":68046.0859},{"date":"2025-08-04","close":68836.1719},{"date":"2025-08-05","close":69033.6875},{"date":"2025-08-06","close":67947.3281},{"date":"2025-08-07","close":69626.25},{"date":"2025-08-08","close":70910.1406},{"date":"2025-08-11","close":70120.0625},{"date":"2025-08-12","close":70218.8125},{"date":"2025-08-13","close":71008.9062},{"date":"2025-08-14","close":70712.625},{"date":"2025-08-18","close":69132.4609},{"date":"2025-08-19","close":69132.4609},{"date":"2025-08-20","close":69626.25},{"date":"2025-08-21","close":69725.0156},{"date":"2025-08-22","close":70515.1016},{"date":"2025-08-25","close":70613.8672},{"date":"2025-08-26","close":69428.7344},{"date":"2025-08-27","close":69725.0156},{"date":"2025-08-28","close":68737.4141},{"date":"2025-08-29","close":68836.1719},{"date":"2025-09-01","close":66762.1953},{"date":"2025-09-02","close":68243.6016},{"date":"2025-09-03","close":68934.9375},{"date":"2025-09-04","close":69231.2109},{"date":"2025-09-05","close":68638.6484},{"date":"2025-09-08","close":69231.2109},{"date":"2025-09-09","close":70613.8672},{"date":"2025-09-10","close":71700.2266},{"date":"2025-09-11","close":72490.3203},{"date":"2025-09-12","close":74465.5234},{"date":"2025-09-15","close":75551.8984},{"date":"2025-09-16","close":78415.9531},{"date":"2025-09-17","close":77230.8281},{"date":"2025-09-18","close":79304.7969},{"date":"2025-09-19","close":79700.0},{"date":"2025-09-22","close":82465.1406},{"date":"2025-09-23","close":83650.2734},{"date":"2025-09-24","close":84341.5938},{"date":"2025-09-25","close":85032.9141},{"date":"2025-09-26","close":82267.6172},{"date":"2025-09-29","close":83527.4766},{"date":"2025-09-30","close":83229.875},{"date":"2025-10-01","close":85313.0938},{"date":"2025-10-02","close":89033.1562},{"date":"2025-10-10","close":93646.0078},{"date":"2025-10-13","close":92554.7969},{"date":"2025-10-14","close":90868.375},{"date":"2025-10-15","close":94241.2109},{"date":"2025-10-16","close":96919.6484},{"date":"2025-10-17","close":97118.0469},{"date":"2025-10-20","close":97316.4531},{"date":"2025-10-21","close":96721.25},{"date":"2025-10-22","close":97812.4609},{"date":"2025-10-23","close":95729.2344},{"date":"2025-10-24","close":98010.8672},{"date":"2025-10-27","close":101185.2969},{"date":"2025-10-28","close":98705.2734},{"date":"2025-10-29","close":99697.2891},{"date":"2025-10-30","close":103268.5312},{"date":"2025-10-31","close":106641.3828},{"date":"2025-11-03","close":110212.625},{"date":"2025-11-04","close":104062.1406},{"date":"2025-11-05","close":99796.4844},{"date":"2025-11-06","close":98407.6641},{"date":"2025-11-07","close":97118.0469},{"date":"2025-11-10","close":99796.4844},{"date":"2025-11-11","close":102673.3281},{"date":"2025-11-12","close":102276.5156},{"date":"2025-11-13","close":101978.9219},{"date":"2025-11-14","close":96423.6406},{"date":"2025-11-17","close":99796.4844},{"date":"2025-11-18","close":97018.8516},{"date":"2025-11-19","close":95729.2344},{"date":"2025-11-20","close":99796.4844},{"date":"2025-11-21","close":94042.8203},{"date":"2025-11-24","close":95927.6406},{"date":"2025-11-25","close":98506.8672},{"date":"2025-11-26","close":101978.9219},{"date":"2025-11-27","close":102673.3203},{"date":"2025-11-28","close":99697.2891},{"date":"2025-12-01","close":99994.8984},{"date":"2025-12-02","close":102574.125},{"date":"2025-12-03","close":103665.3359},{"date":"2025-12-04","close":104260.5469},{"date":"2025-12-05","close":107534.1875},{"date":"2025-12-08","close":108625.3984},{"date":"2025-12-09","close":107534.1875},{"date":"2025-12-10","close":107137.375},{"date":"2025-12-11","close":106442.9688},{"date":"2025-12-12","close":108030.1953},{"date":"2025-12-15","close":103962.9453},{"date":"2025-12-16","close":101978.9219},{"date":"2025-12-17","close":107038.1797},{"date":"2025-12-18","close":106740.5703},{"date":"2025-12-19","close":105450.9531},{"date":"2025-12-22","close":109617.4141},{"date":"2025-12-23","close":110609.4219},{"date":"2025-12-24","close":110212.6172},{"date":"2025-12-26","close":116065.5},{"date":"2025-12-29","close":119121.8047},{"date":"2025-12-30","close":119520.5312},{"date":"2026-01-02","close":128093.3125},{"date":"2026-01-05","close":137662.9375},{"date":"2026-01-06","close":138460.3906},{"date":"2026-01-07","close":140553.7656},{"date":"2026-01-08","close":138360.7031},{"date":"2026-01-09","close":138560.0781},{"date":"2026-01-12","close":138360.7031},{"date":"2026-01-13","close":137164.5156},{"date":"2026-01-14","close":139855.9688},{"date":"2026-01-15","close":143444.5781},{"date":"2026-01-16","close":148428.75},{"date":"2026-01-19","close":148827.4844},{"date":"2026-01-20","close":144740.4531},{"date":"2026-01-21","close":149026.8594},{"date":"2026-01-22","close":151818.0},{"date":"2026-01-23","close":151618.625},{"date":"2026-01-26","close":151618.625},{"date":"2026-01-27","close":158995.2031},{"date":"2026-01-28","close":161886.0312},{"date":"2026-01-29","close":160191.4062},{"date":"2026-01-30","close":159992.0469},{"date":"2026-02-02","close":149924.0},{"date":"2026-02-03","close":166969.875},{"date":"2026-02-04","close":168564.8281},{"date":"2026-02-05","close":158795.8281},{"date":"2026-02-06","close":158098.0469},{"date":"2026-02-09","close":165873.3594},{"date":"2026-02-10","close":165275.2656},{"date":"2026-02-11","close":167268.9375},{"date":"2026-02-12","close":178034.75},{"date":"2026-02-13","close":180626.5156},{"date":"2026-02-19","close":189398.6719},{"date":"2026-02-20","close":189498.3594},{"date":"2026-02-23","close":192389.1719},{"date":"2026-02-24","close":199367.0156},{"date":"2026-02-25","close":202855.9375},{"date":"2026-02-26","close":217310.0625},{"date":"2026-02-27","close":215814.8125},{"date":"2026-03-03","close":194482.5312},{"date":"2026-03-04","close":171655.0},{"date":"2026-03-05","close":190993.6094},{"date":"2026-03-06","close":187604.375},{"date":"2026-03-09","close":172950.8906},{"date":"2026-03-10","close":187305.3281},{"date":"2026-03-11","close":189398.6719},{"date":"2026-03-12","close":187305.3281},{"date":"2026-03-13","close":182919.2344},{"date":"2026-03-16","close":188102.7969},{"date":"2026-03-17","close":193286.3281},{"date":"2026-03-18","close":207840.1094},{"date":"2026-03-19","close":199865.4375},{"date":"2026-03-20","close":198768.9219},{"date":"2026-03-23","close":185710.375},{"date":"2026-03-24","close":189099.625},{"date":"2026-03-25","close":188401.8438},{"date":"2026-03-26","close":179530.0},{"date":"2026-03-27","close":179530.0},{"date":"2026-03-30","close":176105.7812},{"date":"2026-03-31","close":167015.8125},{"date":"2026-04-01","close":189441.0781},{"date":"2026-04-02","close":178203.4688},{"date":"2026-04-03","close":185994.875},{"date":"2026-04-06","close":192887.2812},{"date":"2026-04-07","close":196283.5312},{"date":"2026-04-08","close":210268.1094},{"date":"2026-04-09","close":203775.2656},{"date":"2026-04-10","close":205773.0625},{"date":"2026-04-13","close":200778.5781},{"date":"2026-04-14","close":206272.5156},{"date":"2026-04-15","close":210767.5625},{"date":"2026-04-16","close":217260.4062},{"date":"2026-04-17","close":215762.0469},{"date":"2026-04-20","close":214263.7031},{"date":"2026-04-21","close":218758.75},{"date":"2026-04-22","close":217260.4062},{"date":"2026-04-23","close":224252.6875},{"date":"2026-04-24","close":219258.2031},{"date":"2026-04-27","close":224252.6875},{"date":"2026-04-28","close":221755.4375},{"date":"2026-04-29","close":225751.0312},{"date":"2026-04-30","close":220257.0938},{"date":"2026-05-04","close":232243.875},{"date":"2026-05-06","close":265706.9688},{"date":"2026-05-07","close":271200.9062},{"date":"2026-05-08","close":268204.2188},{"date":"2026-05-11","close":285185.5},{"date":"2026-05-12","close":278692.6562},{"date":"2026-05-13","close":283687.1562},{"date":"2026-05-14","close":295673.9375},{"date":"2026-05-15","close":270202.0},{"date":"2026-05-18","close":280690.4375},{"date":"2026-05-19","close":275196.5},{"date":"2026-05-20","close":275695.9688},{"date":"2026-05-21","close":299170.0625},{"date":"2026-05-22","close":292177.7812},{"date":"2026-05-26","close":298670.625},{"date":"2026-05-27","close":306661.8125},{"date":"2026-05-28","close":299170.0625},{"date":"2026-05-29","close":316650.7812},{"date":"2026-06-01","close":348615.5312},{"date":"2026-06-02","close":360102.875},{"date":"2026-06-04","close":351112.7812},{"date":"2026-06-05","close":328637.5625},{"date":"2026-06-08","close":295174.4688},{"date":"2026-06-09","close":321645.2812},{"date":"2026-06-10","close":302166.75},{"date":"2026-06-11","close":298670.625},{"date":"2026-06-12","close":322144.7188},{"date":"2026-06-15","close":336628.75},{"date":"2026-06-16","close":342622.1562},{"date":"2026-06-17","close":346118.2812},{"date":"2026-06-18","close":362100.6562},{"date":"2026-06-19","close":353610.0312},{"date":"2026-06-22","close":353110.5938},{"date":"2026-06-23","close":309658.5},{"date":"2026-06-24","close":340124.9062},{"date":"2026-06-25","close":358105.0625},{"date":"2026-06-26","close":339126.0},{"date":"2026-06-29","close":323000.0},{"date":"2026-06-30","close":334000.0},{"date":"2026-07-01","close":314500.0},{"date":"2026-07-02","close":286000.0},{"date":"2026-07-03","close":309500.0},{"date":"2026-07-06","close":318000.0},{"date":"2026-07-07","close":296000.0},{"date":"2026-07-08","close":277500.0},{"date":"2026-07-09","close":278000.0},{"date":"2026-07-10","close":285000.0},{"date":"2026-07-13","close":254500.0},{"date":"2026-07-14","close":263000.0},{"date":"2026-07-15","close":279500.0},{"date":"2026-07-16","close":255000.0},{"date":"2026-07-20","close":244000.0},{"date":"2026-07-21","close":259000.0},{"date":"2026-07-22","close":260500.0},{"date":"2026-07-23","close":270000.0},{"date":"2026-07-24","close":249500.0},{"date":"2026-07-27","close":254000.0},{"date":"2026-07-28","close":220000.0},{"date":"2026-07-29","close":208500.0},{"date":"2026-07-30","close":207000.0},{"date":"2026-07-31","close":262500.0},{"date":"2026-08-03","close":239500.0},{"date":"2026-08-04","close":240000.0},{"date":"2026-08-05","close":246000.0},{"date":"2026-08-06","close":230500.0},{"date":"2026-08-07","close":231000.0},{"date":"2026-08-10","close":230000.0},{"date":"2026-08-11","close":239500.0},{"date":"2026-08-12","close":255500.0},{"date":"2026-08-13","close":268000.0},{"date":"2026-08-14","close":274500.0},{"date":"2026-08-18","close":268500.0},{"date":"2026-08-19","close":247500.0},{"date":"2026-08-20","close":271000.0},{"date":"2026-08-21","close":281500.0},{"date":"2026-08-24","close":257000.0},{"date":"2026-08-25","close":257000.0},{"date":"2026-08-26","close":261500.0},{"date":"2026-08-27","close":266000.0},{"date":"2026-08-28","close":257000.0},{"date":"2026-08-31","close":260000.0},{"date":"2026-09-01","close":261000.0},{"date":"2026-09-02","close":250500.0},{"date":"2026-09-03","close":250000.0},{"date":"2026-09-04","close":255500.0},{"date":"2026-09-07","close":270000.0},{"date":"2026-09-08","close":269500.0},{"date":"2026-09-09","close":269500.0},{"date":"2026-09-10","close":269000.0},{"date":"2026-09-11","close":259500.0},{"date":"2026-09-14","close":248500.0},{"date":"2026-09-15","close":250500.0},{"date":"2026-09-16","close":253500.0},{"date":"2026-09-17","close":256000.0},{"date":"2026-09-18","close":260000.0},{"date":"2026-09-21","close":275000.0},{"date":"2026-09-22","close":277500.0},{"date":"2026-09-23","close":286500.0},{"date":"2026-09-28","close":270000.0},{"date":"2026-09-29","close":275000.0},{"date":"2026-09-30","close":269500.0},{"date":"2026-10-01","close":274500.0},{"date":"2026-10-02","close":276000.0},{"date":"2026-10-06","close":273000.0},{"date":"2026-10-07","close":269000.0},{"date":"2026-10-08","close":263000.0},{"date":"2026-10-12","close":251000.0},{"date":"2026-10-13","close":234000.0},{"date":"2026-10-14","close":234500.0},{"date":"2026-10-15","close":207500.0},{"date":"2026-10-16","close":217000.0},{"date":"2026-10-19","close":223500.0},{"date":"2026-10-20","close":209000.0},{"date":"2026-10-21","close":223500.0},{"date":"2026-10-22","close":214500.0},{"date":"2026-10-23","close":207750.0}],"chart_data":[{"date":"2024-10-23","open":55728,"high":58151,"low":55340,"close":57279,"volume":27300780,"rsi_14":38.68,"sma_20":60790.0,"sma_60":70096.67,"sma_120":75104.17},{"date":"2024-10-24","open":56406,"high":56697,"low":54856,"close":54856,"volume":31499922,"rsi_14":31.78,"sma_20":60490.0,"sma_60":69641.67,"sma_120":74920.83},{"date":"2024-10-25","open":54274,"high":55146,"low":54080,"close":54177,"volume":25829315,"rsi_14":31.78,"sma_20":60125.0,"sma_60":69206.67,"sma_120":74750.83},{"date":"2024-10-28","open":53983,"high":56697,"low":53983,"close":56309,"volume":27775009,"rsi_14":40.14,"sma_20":59920.0,"sma_60":68835.0,"sma_120":74595.83},{"date":"2024-10-29","open":56212,"high":57763,"low":55534,"close":57763,"volume":28369314,"rsi_14":47.74,"sma_20":59665.0,"sma_60":68480.0,"sma_120":74453.33},{"date":"2024-10-30","open":57279,"high":57957,"low":56794,"close":57279,"volume":19838511,"rsi_14":50.68,"sma_20":59410.0,"sma_60":68111.67,"sma_120":74300.0},{"date":"2024-10-31","open":56697,"high":59314,"low":56503,"close":57375,"volume":35809196,"rsi_14":49.65,"sma_20":59295.0,"sma_60":67748.33,"sma_120":74143.33},{"date":"2024-11-01","open":57182,"high":57763,"low":56309,"close":56503,"volume":19083180,"rsi_14":40.88,"sma_20":59145.0,"sma_60":67321.67,"sma_120":73982.5},{"date":"2024-11-04","open":56794,"high":57569,"low":56600,"close":56891,"volume":15586947,"rsi_14":41.73,"sma_20":59050.0,"sma_60":66915.0,"sma_120":73794.17},{"date":"2024-11-05","open":56019,"high":56309,"low":55437,"close":55825,"volume":17484474,"rsi_14":42.96,"sma_20":58880.0,"sma_60":66548.33,"sma_120":73596.67},{"date":"2024-11-06","open":55825,"high":56212,"low":54565,"close":55534,"volume":22092218,"rsi_14":41.18,"sma_20":58730.0,"sma_60":66313.33,"sma_120":73410.0},{"date":"2024-11-07","open":54955,"high":56113,"low":54858,"close":55534,"volume":17043102,"rsi_14":43.61,"sma_20":58660.0,"sma_60":66063.33,"sma_120":73229.17},{"date":"2024-11-08","open":56212,"high":56503,"low":55243,"close":55243,"volume":13877396,"rsi_14":42.65,"sma_20":58545.0,"sma_60":65768.33,"sma_120":73050.83},{"date":"2024-11-11","open":54952,"high":55049,"low":53305,"close":53305,"volume":29811326,"rsi_14":40.56,"sma_20":58255.0,"sma_60":65461.67,"sma_120":72856.67},{"date":"2024-11-12","open":52917,"high":52917,"low":51367,"close":51367,"volume":37962881,"rsi_14":29.53,"sma_20":57855.0,"sma_60":65100.0,"sma_120":72646.67},{"date":"2024-11-13","open":50397,"high":51367,"low":48944,"close":49040,"volume":52527995,"rsi_14":29.73,"sma_20":57410.0,"sma_60":64685.0,"sma_120":72423.33},{"date":"2024-11-14","open":48653,"high":50204,"low":48362,"close":48362,"volume":48510715,"rsi_14":29.73,"sma_20":56920.0,"sma_60":64248.33,"sma_120":72181.67},{"date":"2024-11-15","open":48750,"high":52530,"low":48750,"close":51851,"volume":46774485,"rsi_14":35.8,"sma_20":56635.0,"sma_60":63853.33,"sma_120":71974.17},{"date":"2024-11-18","open":55243,"high":55728,"low":54177,"close":54952,"volume":48095234,"rsi_14":41.9,"sma_20":56520.0,"sma_60":63461.67,"sma_120":71799.17},{"date":"2024-11-19","open":54759,"high":55728,"low":54177,"close":54565,"volume":31539632,"rsi_14":42.13,"sma_20":56450.0,"sma_60":63095.0,"sma_120":71615.83},{"date":"2024-11-20","open":54371,"high":54759,"low":53111,"close":53596,"volume":20864667,"rsi_14":39.57,"sma_20":56260.0,"sma_60":62701.67,"sma_120":71444.17},{"date":"2024-11-21","open":53208,"high":55146,"low":53014,"close":54662,"volume":19096850,"rsi_14":44.97,"sma_20":56250.0,"sma_60":62336.67,"sma_120":71270.83},{"date":"2024-11-22","open":54274,"high":54953,"low":54177,"close":54274,"volume":15281543,"rsi_14":42.86,"sma_20":56255.0,"sma_60":61965.0,"sma_120":71090.83},{"date":"2024-11-25","open":55631,"high":56116,"low":54952,"close":56116,"volume":36237325,"rsi_14":50.76,"sma_20":56245.0,"sma_60":61635.0,"sma_120":70946.67},{"date":"2024-11-26","open":56116,"high":57085,"low":55728,"close":56503,"volume":23209405,"rsi_14":52.53,"sma_20":56180.0,"sma_60":61338.33,"sma_120":70820.0},{"date":"2024-11-27","open":55922,"high":56019,"low":54274,"close":54565,"volume":21808387,"rsi_14":47.22,"sma_20":56040.0,"sma_60":61013.33,"sma_120":70676.67},{"date":"2024-11-28","open":54274,"high":54662,"low":53499,"close":53789,"volume":20001134,"rsi_14":46.58,"sma_20":55855.0,"sma_60":60665.0,"sma_120":70508.33},{"date":"2024-11-29","open":53402,"high":53596,"low":52142,"close":52530,"volume":24513531,"rsi_14":48.11,"sma_20":55650.0,"sma_60":60335.0,"sma_120":70332.5},{"date":"2024-12-02","open":52626,"high":52723,"low":51463,"close":51948,"volume":22044867,"rsi_14":51.52,"sma_20":55395.0,"sma_60":59990.0,"sma_120":70134.17},{"date":"2024-12-03","open":51463,"high":52723,"low":51463,"close":51948,"volume":23374603,"rsi_14":58.62,"sma_20":55195.0,"sma_60":59643.33,"sma_120":69936.67},{"date":"2024-12-04","open":50397,"high":51754,"low":50397,"close":51463,"volume":29004766,"rsi_14":59.3,"sma_20":54985.0,"sma_60":59320.0,"sma_120":69748.33},{"date":"2024-12-05","open":51560,"high":52723,"low":51560,"close":52045,"volume":23588277,"rsi_14":50.7,"sma_20":54795.0,"sma_60":59048.33,"sma_120":69569.17},{"date":"2024-12-06","open":52239,"high":52723,"low":51076,"close":52433,"volume":22861874,"rsi_14":38.6,"sma_20":54650.0,"sma_60":58800.0,"sma_120":69382.5},{"date":"2024-12-09","open":51851,"high":52917,"low":51560,"close":51754,"volume":26227680,"rsi_14":37.61,"sma_20":54570.0,"sma_60":58541.67,"sma_120":69172.5},{"date":"2024-12-10","open":52820,"high":52820,"low":52045,"close":52336,"volume":20783970,"rsi_14":44.25,"sma_20":54620.0,"sma_60":58316.67,"sma_120":68959.17},{"date":"2024-12-11","open":51948,"high":52530,"low":51754,"close":52336,"volume":14565947,"rsi_14":38.24,"sma_20":54790.0,"sma_60":58113.33,"sma_120":68758.33},{"date":"2024-12-12","open":52336,"high":54759,"low":52239,"close":54177,"volume":33476698,"rsi_14":49.57,"sma_20":55090.0,"sma_60":57963.33,"sma_120":68559.17},{"date":"2024-12-13","open":54080,"high":54565,"low":53789,"close":54371,"volume":15908823,"rsi_14":41.0,"sma_20":55220.0,"sma_60":57793.33,"sma_120":68350.0},{"date":"2024-12-16","open":54565,"high":54856,"low":53499,"close":53886,"volume":15277277,"rsi_14":36.63,"sma_20":55165.0,"sma_60":57646.67,"sma_120":68133.33},{"date":"2024-12-17","open":53014,"high":53499,"low":52336,"close":52530,"volume":20215230,"rsi_14":38.95,"sma_20":55060.0,"sma_60":57498.33,"sma_120":67918.33},{"date":"2024-12-18","open":52433,"high":53693,"low":52336,"close":53208,"volume":13698937,"rsi_14":46.81,"sma_20":55040.0,"sma_60":57363.33,"sma_120":67704.17},{"date":"2024-12-19","open":51851,"high":52142,"low":51463,"close":51463,"volume":22481925,"rsi_14":44.44,"sma_20":54875.0,"sma_60":57205.0,"sma_120":67473.33},{"date":"2024-12-20","open":51076,"high":51463,"low":50300,"close":51367,"volume":24674774,"rsi_14":46.81,"sma_20":54725.0,"sma_60":57035.0,"sma_120":67237.5},{"date":"2024-12-23","open":51754,"high":52336,"low":51657,"close":51851,"volume":13672650,"rsi_14":49.49,"sma_20":54505.0,"sma_60":56890.0,"sma_120":67003.33},{"date":"2024-12-24","open":52045,"high":52820,"low":51948,"close":52723,"volume":11634677,"rsi_14":56.31,"sma_20":54310.0,"sma_60":56718.33,"sma_120":66777.5},{"date":"2024-12-26","open":52820,"high":52917,"low":51851,"close":51948,"volume":10517075,"rsi_14":49.52,"sma_20":54175.0,"sma_60":56541.67,"sma_120":66542.5},{"date":"2024-12-27","open":52205,"high":52790,"low":51912,"close":52400,"volume":10747196,"rsi_14":48.04,"sma_20":54085.0,"sma_60":56411.67,"sma_120":66308.33},{"date":"2024-12-30","open":52010,"high":52693,"low":51814,"close":51912,"volume":12624702,"rsi_14":49.0,"sma_20":54035.0,"sma_60":56276.67,"sma_120":66070.0},{"date":"2025-01-02","open":51424,"high":52302,"low":51034,"close":52107,"volume":16630538,"rsi_14":46.88,"sma_20":54025.0,"sma_60":56156.67,"sma_120":65810.0},{"date":"2025-01-03","open":51522,"high":53766,"low":51522,"close":53083,"volume":19318046,"rsi_14":51.89,"sma_20":54065.0,"sma_60":56046.67,"sma_120":65537.5},{"date":"2025-01-06","open":53083,"high":54839,"low":52985,"close":54547,"volume":19034284,"rsi_14":50.0,"sma_20":54205.0,"sma_60":55973.33,"sma_120":65275.0},{"date":"2025-01-07","open":55425,"high":55913,"low":54059,"close":54059,"volume":17030235,"rsi_14":46.67,"sma_20":54290.0,"sma_60":55915.0,"sma_120":65005.0},{"date":"2025-01-08","open":53473,"high":56108,"low":53376,"close":55913,"volume":26593553,"rsi_14":57.14,"sma_20":54450.0,"sma_60":55881.67,"sma_120":64750.83},{"date":"2025-01-09","open":56205,"high":56303,"low":54742,"close":54742,"volume":24490592,"rsi_14":58.12,"sma_20":54585.0,"sma_60":55803.33,"sma_120":64488.33},{"date":"2025-01-10","open":54742,"high":55132,"low":53864,"close":53961,"volume":16059223,"rsi_14":51.69,"sma_20":54650.0,"sma_60":55708.33,"sma_120":64245.83},{"date":"2025-01-13","open":53278,"high":53668,"low":52790,"close":52790,"volume":16868600,"rsi_14":54.46,"sma_20":54655.0,"sma_60":55618.33,"sma_120":63974.17},{"date":"2025-01-14","open":52888,"high":53278,"low":52400,"close":52595,"volume":17465926,"rsi_14":53.98,"sma_20":54555.0,"sma_60":55521.67,"sma_120":63692.5},{"date":"2025-01-15","open":52790,"high":53376,"low":52205,"close":52400,"volume":18625025,"rsi_14":50.91,"sma_20":54435.0,"sma_60":55430.0,"sma_120":63417.5},{"date":"2025-01-16","open":52888,"high":53668,"low":52790,"close":52985,"volume":18627298,"rsi_14":49.53,"sma_20":54370.0,"sma_60":55351.67,"sma_120":63145.83},{"date":"2025-01-17","open":52497,"high":52790,"low":51912,"close":52400,"volume":18805344,"rsi_14":50.48,"sma_20":54345.0,"sma_60":55285.0,"sma_120":62890.0},{"date":"2025-01-20","open":52302,"high":52595,"low":52010,"close":52107,"volume":11822531,"rsi_14":48.6,"sma_20":54270.0,"sma_60":55190.0,"sma_120":62643.33},{"date":"2025-01-21","open":52400,"high":52985,"low":52010,"close":52205,"volume":13535702,"rsi_14":51.46,"sma_20":54290.0,"sma_60":55138.33,"sma_120":62390.0},{"date":"2025-01-22","open":52107,"high":53083,"low":51814,"close":52985,"volume":18341991,"rsi_14":54.13,"sma_20":54355.0,"sma_60":55111.67,"sma_120":62159.17},{"date":"2025-01-23","open":52400,"high":52790,"low":52205,"close":52400,"volume":15588067,"rsi_14":46.67,"sma_20":54365.0,"sma_60":55038.33,"sma_120":61936.67},{"date":"2025-01-24","open":52302,"high":52497,"low":51912,"close":52400,"volume":11867631,"rsi_14":37.78,"sma_20":54330.0,"sma_60":54940.0,"sma_120":61710.0},{"date":"2025-01-31","open":50936,"high":51717,"low":50448,"close":51131,"volume":42186279,"rsi_14":34.69,"sma_20":54270.0,"sma_60":54828.33,"sma_120":61470.0},{"date":"2025-02-03","open":49863,"high":50156,"low":49570,"close":49765,"volume":32344897,"rsi_14":16.13,"sma_20":54135.0,"sma_60":54691.67,"sma_120":61220.0},{"date":"2025-02-04","open":50351,"high":52302,"low":50253,"close":51424,"volume":27214851,"rsi_14":32.65,"sma_20":54110.0,"sma_60":54598.33,"sma_120":60960.0},{"date":"2025-02-05","open":52302,"high":52497,"low":51522,"close":51619,"volume":15974885,"rsi_14":36.96,"sma_20":54085.0,"sma_60":54501.67,"sma_120":60708.33},{"date":"2025-02-06","open":52107,"high":52693,"low":51912,"close":52693,"volume":16466025,"rsi_14":49.45,"sma_20":54065.0,"sma_60":54441.67,"sma_120":60495.0},{"date":"2025-02-07","open":52595,"high":52888,"low":52302,"close":52400,"volume":14476866,"rsi_14":48.91,"sma_20":53955.0,"sma_60":54381.67,"sma_120":60347.5},{"date":"2025-02-10","open":51717,"high":54547,"low":51619,"close":54254,"volume":27577591,"rsi_14":58.72,"sma_20":53965.0,"sma_60":54350.0,"sma_120":60206.67},{"date":"2025-02-11","open":54156,"high":54937,"low":53668,"close":54351,"volume":24596196,"rsi_14":56.73,"sma_20":53885.0,"sma_60":54328.33,"sma_120":60048.33},{"date":"2025-02-12","open":53766,"high":54547,"low":53180,"close":54449,"volume":26428596,"rsi_14":60.61,"sma_20":53870.0,"sma_60":54341.67,"sma_120":59901.67},{"date":"2025-02-13","open":54742,"high":55034,"low":54254,"close":54449,"volume":22448377,"rsi_14":62.5,"sma_20":53895.0,"sma_60":54388.33,"sma_120":59744.17},{"date":"2025-02-14","open":54644,"high":55913,"low":54644,"close":54644,"volume":23979779,"rsi_14":62.89,"sma_20":53990.0,"sma_60":54478.33,"sma_120":59581.67},{"date":"2025-02-17","open":54742,"high":55132,"low":54351,"close":54644,"volume":11916027,"rsi_14":59.55,"sma_20":54095.0,"sma_60":54580.0,"sma_120":59414.17},{"date":"2025-02-18","open":54839,"high":55815,"low":54547,"close":55522,"volume":22131007,"rsi_14":67.39,"sma_20":54255.0,"sma_60":54636.67,"sma_120":59245.0},{"date":"2025-02-19","open":56010,"high":57474,"low":55913,"close":57279,"volume":25395151,"rsi_14":72.73,"sma_20":54475.0,"sma_60":54670.0,"sma_120":59065.83},{"date":"2025-02-20","open":57669,"high":57669,"low":56693,"close":56986,"volume":21589059,"rsi_14":80.0,"sma_20":54710.0,"sma_60":54705.0,"sma_120":58900.0},{"date":"2025-02-21","open":56986,"high":57084,"low":55718,"close":56791,"volume":22198428,"rsi_14":90.91,"sma_20":54950.0,"sma_60":54753.33,"sma_120":58727.5},{"date":"2025-02-24","open":55913,"high":56303,"low":55815,"close":55913,"volume":14138471,"rsi_14":78.75,"sma_20":55140.0,"sma_60":54768.33,"sma_120":58552.5},{"date":"2025-02-25","open":55230,"high":56401,"low":55132,"close":55815,"volume":14625181,"rsi_14":77.22,"sma_20":55285.0,"sma_60":54788.33,"sma_120":58376.67},{"date":"2025-02-26","open":55620,"high":55718,"low":54742,"close":55230,"volume":18117091,"rsi_14":67.57,"sma_20":55430.0,"sma_60":54766.67,"sma_120":58200.83},{"date":"2025-02-27","open":55132,"high":55718,"low":54839,"close":54937,"volume":14975356,"rsi_14":67.57,"sma_20":55560.0,"sma_60":54733.33,"sma_120":58035.83},{"date":"2025-02-28","open":54059,"high":54351,"low":53180,"close":53180,"volume":28036698,"rsi_14":42.47,"sma_20":55665.0,"sma_60":54703.33,"sma_120":57858.33},{"date":"2025-03-04","open":52595,"high":53668,"low":52497,"close":53180,"volume":18553933,"rsi_14":41.67,"sma_20":55840.0,"sma_60":54686.67,"sma_120":57675.83},{"date":"2025-03-05","open":53766,"high":54059,"low":52693,"close":52693,"volume":16578817,"rsi_14":38.16,"sma_20":55905.0,"sma_60":54683.33,"sma_120":57509.17},{"date":"2025-03-06","open":52790,"high":53180,"low":52693,"close":52985,"volume":12258101,"rsi_14":40.51,"sma_20":55975.0,"sma_60":54695.0,"sma_120":57342.5},{"date":"2025-03-07","open":52205,"high":52888,"low":52107,"close":52400,"volume":14274992,"rsi_14":36.14,"sma_20":55960.0,"sma_60":54696.67,"sma_120":57170.0},{"date":"2025-03-10","open":52205,"high":53473,"low":52205,"close":52400,"volume":12921670,"rsi_14":36.14,"sma_20":55960.0,"sma_60":54706.67,"sma_120":57013.33},{"date":"2025-03-11","open":51229,"high":52790,"low":51229,"close":52302,"volume":17740891,"rsi_14":28.0,"sma_20":55860.0,"sma_60":54705.0,"sma_120":56876.67},{"date":"2025-03-12","open":52497,"high":53961,"low":52302,"close":53571,"volume":17973221,"rsi_14":22.86,"sma_20":55820.0,"sma_60":54718.33,"sma_120":56759.17},{"date":"2025-03-13","open":54449,"high":54547,"low":52888,"close":53376,"volume":24132151,"rsi_14":23.19,"sma_20":55765.0,"sma_60":54740.0,"sma_120":56640.83},{"date":"2025-03-14","open":53180,"high":53766,"low":53083,"close":53376,"volume":10845154,"rsi_14":23.88,"sma_20":55710.0,"sma_60":54751.67,"sma_120":56534.17},{"date":"2025-03-17","open":54156,"high":56401,"low":54059,"close":56205,"volume":35559021,"rsi_14":51.72,"sma_20":55790.0,"sma_60":54811.67,"sma_120":56462.5},{"date":"2025-03-18","open":57376,"high":57572,"low":55913,"close":56205,"volume":28138594,"rsi_14":52.33,"sma_20":55870.0,"sma_60":54840.0,"sma_120":56401.67},{"date":"2025-03-19","open":56010,"high":57767,"low":56010,"close":57084,"volume":29421759,"rsi_14":60.67,"sma_20":55950.0,"sma_60":54880.0,"sma_120":56336.67},{"date":"2025-03-20","open":57767,"high":58840,"low":57084,"close":58742,"volume":34989004,"rsi_14":68.93,"sma_20":56025.0,"sma_60":54956.67,"sma_120":56301.67},{"date":"2025-03-21","open":59426,"high":60206,"low":58938,"close":60206,"volume":40155612,"rsi_14":86.0,"sma_20":56190.0,"sma_60":55081.67,"sma_120":56290.0},{"date":"2025-03-24","open":59718,"high":60109,"low":59035,"close":59035,"volume":14088094,"rsi_14":76.79,"sma_20":56305.0,"sma_60":55175.0,"sma_120":56269.17},{"date":"2025-03-25","open":59426,"high":59621,"low":58059,"close":58352,"volume":17259455,"rsi_14":75.44,"sma_20":56430.0,"sma_60":55286.67,"sma_120":56245.83},{"date":"2025-03-26","open":58352,"high":59913,"low":58255,"close":59913,"volume":16431645,"rsi_14":77.95,"sma_20":56640.0,"sma_60":55426.67,"sma_120":56230.83},{"date":"2025-03-27","open":59426,"high":60499,"low":59328,"close":60304,"volume":20389790,"rsi_14":82.4,"sma_20":56900.0,"sma_60":55565.0,"sma_120":56227.5},{"date":"2025-03-28","open":59582,"high":59975,"low":58895,"close":59091,"volume":16282514,"rsi_14":73.05,"sma_20":57095.0,"sma_60":55661.67,"sma_120":56190.0},{"date":"2025-03-31","open":58404,"high":58601,"low":56736,"close":56736,"volume":17633494,"rsi_14":62.8,"sma_20":57260.0,"sma_60":55731.67,"sma_120":56136.67},{"date":"2025-04-01","open":57619,"high":58503,"low":56834,"close":57717,"volume":13841706,"rsi_14":62.11,"sma_20":57475.0,"sma_60":55816.67,"sma_120":56114.17},{"date":"2025-04-02","open":57717,"high":58306,"low":57226,"close":57717,"volume":14402297,"rsi_14":62.89,"sma_20":57715.0,"sma_60":55910.0,"sma_120":56093.33},{"date":"2025-04-03","open":55852,"high":56736,"low":55852,"close":56539,"volume":19508076,"rsi_14":58.48,"sma_20":57880.0,"sma_60":55980.0,"sma_120":56068.33},{"date":"2025-04-04","open":55165,"high":57128,"low":54674,"close":55067,"volume":23527139,"rsi_14":45.22,"sma_20":58000.0,"sma_60":56008.33,"sma_120":56027.5},{"date":"2025-04-07","open":52319,"high":53104,"low":52122,"close":52220,"volume":31998883,"rsi_14":38.17,"sma_20":57975.0,"sma_60":55963.33,"sma_120":55968.33},{"date":"2025-04-08","open":53987,"high":54282,"low":52319,"close":52515,"volume":25532845,"rsi_14":36.11,"sma_20":57970.0,"sma_60":55931.67,"sma_120":55923.33},{"date":"2025-04-09","open":52319,"high":53300,"low":51926,"close":52024,"volume":20576960,"rsi_14":28.57,"sma_20":57875.0,"sma_60":55860.0,"sma_120":55870.83},{"date":"2025-04-10","open":55558,"high":55656,"low":53987,"close":55361,"volume":22948172,"rsi_14":35.83,"sma_20":57960.0,"sma_60":55865.0,"sma_120":55834.17},{"date":"2025-04-11","open":54576,"high":54674,"low":53791,"close":54184,"volume":13930480,"rsi_14":35.83,"sma_20":57985.0,"sma_60":55863.33,"sma_120":55785.83},{"date":"2025-04-14","open":55263,"high":55656,"low":54772,"close":55165,"volume":12852613,"rsi_14":40.53,"sma_20":57915.0,"sma_60":55898.33,"sma_120":55758.33},{"date":"2025-04-15","open":55263,"high":56049,"low":55165,"close":55558,"volume":8998640,"rsi_14":36.52,"sma_20":57865.0,"sma_60":55943.33,"sma_120":55732.5},{"date":"2025-04-16","open":54969,"high":55165,"low":53496,"close":53693,"volume":14437025,"rsi_14":31.61,"sma_20":57675.0,"sma_60":55960.0,"sma_120":55695.0},{"date":"2025-04-17","open":53693,"high":54282,"low":53496,"close":54085,"volume":10867069,"rsi_14":35.91,"sma_20":57420.0,"sma_60":55973.33,"sma_120":55662.5},{"date":"2025-04-18","open":54282,"high":54576,"low":53889,"close":54282,"volume":5848342,"rsi_14":42.14,"sma_20":57100.0,"sma_60":56000.0,"sma_120":55642.5},{"date":"2025-04-21","open":54184,"high":54969,"low":54085,"close":54380,"volume":5941847,"rsi_14":38.67,"sma_20":56845.0,"sma_60":56033.33,"sma_120":55611.67},{"date":"2025-04-22","open":53889,"high":54478,"low":53693,"close":53987,"volume":9532469,"rsi_14":37.66,"sma_20":56605.0,"sma_60":56058.33,"sma_120":55598.33},{"date":"2025-04-23","open":54969,"high":55067,"low":54478,"close":54674,"volume":11148692,"rsi_14":43.62,"sma_20":56320.0,"sma_60":56081.67,"sma_120":55596.67},{"date":"2025-04-24","open":54576,"high":54772,"low":54184,"close":54674,"volume":10580377,"rsi_14":48.51,"sma_20":56015.0,"sma_60":56115.0,"sma_120":55576.67},{"date":"2025-04-25","open":55361,"high":55361,"low":54576,"close":54674,"volume":12183303,"rsi_14":61.9,"sma_20":55790.0,"sma_60":56148.33,"sma_120":55544.17},{"date":"2025-04-28","open":54772,"high":54871,"low":54478,"close":54772,"volume":9341518,"rsi_14":61.17,"sma_20":55690.0,"sma_60":56205.0,"sma_120":55516.67},{"date":"2025-04-29","open":54674,"high":55460,"low":54576,"close":54772,"volume":10295518,"rsi_14":64.29,"sma_20":55540.0,"sma_60":56285.0,"sma_120":55488.33},{"date":"2025-04-30","open":54871,"high":54969,"low":54282,"close":54478,"volume":13014189,"rsi_14":43.28,"sma_20":55375.0,"sma_60":56331.67,"sma_120":55465.0},{"date":"2025-05-02","open":53987,"high":54478,"low":53202,"close":53300,"volume":22454204,"rsi_14":43.28,"sma_20":55210.0,"sma_60":56355.0,"sma_120":55428.33},{"date":"2025-05-07","open":53496,"high":53987,"low":53300,"close":53595,"volume":17136991,"rsi_14":36.67,"sma_20":55135.0,"sma_60":56365.0,"sma_120":55403.33},{"date":"2025-05-08","open":54085,"high":54478,"low":53496,"close":53595,"volume":16320532,"rsi_14":32.14,"sma_20":55205.0,"sma_60":56380.0,"sma_120":55380.83},{"date":"2025-05-09","open":53693,"high":53987,"low":53398,"close":53791,"volume":7814322,"rsi_14":51.28,"sma_20":55270.0,"sma_60":56366.67,"sma_120":55358.33},{"date":"2025-05-12","open":54184,"high":56539,"low":53987,"close":56539,"volume":15414702,"rsi_14":69.84,"sma_20":55500.0,"sma_60":56398.33,"sma_120":55363.33},{"date":"2025-05-13","open":56637,"high":57128,"low":55754,"close":55852,"volume":16842801,"rsi_14":61.76,"sma_20":55525.0,"sma_60":56416.67,"sma_120":55379.17},{"date":"2025-05-14","open":56441,"high":56834,"low":55950,"close":56343,"volume":12468089,"rsi_14":63.89,"sma_20":55635.0,"sma_60":56443.33,"sma_120":55415.83},{"date":"2025-05-15","open":56343,"high":57521,"low":56049,"close":56245,"volume":13139736,"rsi_14":66.67,"sma_20":55690.0,"sma_60":56465.0,"sma_120":55471.67},{"date":"2025-05-16","open":56343,"high":56441,"low":55656,"close":55754,"volume":10385352,"rsi_14":58.21,"sma_20":55700.0,"sma_60":56478.33,"sma_120":55529.17},{"date":"2025-05-19","open":55361,"high":55361,"low":54478,"close":54772,"volume":9802105,"rsi_14":50.65,"sma_20":55755.0,"sma_60":56460.0,"sma_120":55548.33},{"date":"2025-05-20","open":55165,"high":55656,"low":54674,"close":54871,"volume":9080577,"rsi_14":51.28,"sma_20":55795.0,"sma_60":56413.33,"sma_120":55541.67},{"date":"2025-05-21","open":55165,"high":55558,"low":54674,"close":54674,"volume":7794181,"rsi_14":49.37,"sma_20":55815.0,"sma_60":56368.33,"sma_120":55536.67},{"date":"2025-05-22","open":54282,"high":54478,"low":53496,"close":53693,"volume":15254278,"rsi_14":43.82,"sma_20":55780.0,"sma_60":56310.0,"sma_120":55531.67},{"date":"2025-05-23","open":53987,"high":54184,"low":53104,"close":53202,"volume":11247115,"rsi_14":42.86,"sma_20":55740.0,"sma_60":56258.33,"sma_120":55513.33},{"date":"2025-05-26","open":52907,"high":53987,"low":52711,"close":53693,"volume":10901337,"rsi_14":52.38,"sma_20":55690.0,"sma_60":56216.67,"sma_120":55502.5},{"date":"2025-05-27","open":53202,"high":53496,"low":52809,"close":52907,"volume":13439520,"rsi_14":46.07,"sma_20":55600.0,"sma_60":56171.67,"sma_120":55469.17},{"date":"2025-05-28","open":53300,"high":55067,"low":53202,"close":54871,"volume":17516283,"rsi_14":55.96,"sma_20":55610.0,"sma_60":56165.0,"sma_120":55449.17},{"date":"2025-05-29","open":55165,"high":55361,"low":54576,"close":55067,"volume":12936810,"rsi_14":55.96,"sma_20":55625.0,"sma_60":56191.67,"sma_120":55447.5},{"date":"2025-05-30","open":55165,"high":56147,"low":54772,"close":55165,"volume":26219683,"rsi_14":41.46,"sma_20":55645.0,"sma_60":56220.0,"sma_120":55453.33},{"date":"2025-06-02","open":55263,"high":56245,"low":55165,"close":55754,"volume":12870515,"rsi_14":49.38,"sma_20":55710.0,"sma_60":56266.67,"sma_120":55475.0},{"date":"2025-06-04","open":56147,"high":56834,"low":55754,"close":56736,"volume":19649983,"rsi_14":52.33,"sma_20":55885.0,"sma_60":56325.0,"sma_120":55510.0},{"date":"2025-06-05","open":57030,"high":58797,"low":56834,"close":58012,"volume":23266027,"rsi_14":59.18,"sma_20":56110.0,"sma_60":56415.0,"sma_120":55555.83},{"date":"2025-06-09","open":59288,"high":59288,"low":58404,"close":58699,"volume":19609659,"rsi_14":65.0,"sma_20":56370.0,"sma_60":56516.67,"sma_120":55611.67},{"date":"2025-06-10","open":58895,"high":58993,"low":57717,"close":58110,"volume":15305760,"rsi_14":67.71,"sma_20":56590.0,"sma_60":56610.0,"sma_120":55657.5},{"date":"2025-06-11","open":58404,"high":58993,"low":58306,"close":58797,"volume":13610734,"rsi_14":69.61,"sma_20":56705.0,"sma_60":56693.33,"sma_120":55705.83},{"date":"2025-06-12","open":58601,"high":58895,"low":58208,"close":58404,"volume":17755115,"rsi_14":68.27,"sma_20":56835.0,"sma_60":56773.33,"sma_120":55756.67},{"date":"2025-06-13","open":59091,"high":59091,"low":56637,"close":57226,"volume":20705979,"rsi_14":66.98,"sma_20":56880.0,"sma_60":56833.33,"sma_120":55792.5},{"date":"2025-06-16","open":56932,"high":57030,"low":55852,"close":56147,"volume":22200872,"rsi_14":63.39,"sma_20":56875.0,"sma_60":56826.67,"sma_120":55819.17},{"date":"2025-06-17","open":56736,"high":58699,"low":56343,"close":57030,"volume":28637003,"rsi_14":64.66,"sma_20":56940.0,"sma_60":56835.0,"sma_120":55837.5},{"date":"2025-06-18","open":56932,"high":58699,"low":56834,"close":58699,"volume":17620705,"rsi_14":73.6,"sma_20":57140.0,"sma_60":56856.67,"sma_120":55868.33},{"date":"2025-06-19","open":59386,"high":59484,"low":57914,"close":58110,"volume":16876278,"rsi_14":64.86,"sma_20":57305.0,"sma_60":56840.0,"sma_120":55898.33},{"date":"2025-06-20","open":58306,"high":58699,"low":58012,"close":58404,"volume":18072251,"rsi_14":65.18,"sma_20":57495.0,"sma_60":56803.33,"sma_120":55942.5},{"date":"2025-06-23","open":57325,"high":57423,"low":56539,"close":56932,"volume":16551694,"rsi_14":57.14,"sma_20":57660.0,"sma_60":56761.67,"sma_120":55968.33},{"date":"2025-06-24","open":58306,"high":59484,"low":58208,"close":59386,"volume":23737899,"rsi_14":62.76,"sma_20":57975.0,"sma_60":56773.33,"sma_120":56030.0},{"date":"2025-06-25","open":60368,"high":60466,"low":59190,"close":60171,"volume":23933612,"rsi_14":62.24,"sma_20":58305.0,"sma_60":56771.67,"sma_120":56099.17},{"date":"2025-06-26","open":60171,"high":60171,"low":58797,"close":59091,"volume":19402300,"rsi_14":53.9,"sma_20":58620.0,"sma_60":56745.0,"sma_120":56155.0},{"date":"2025-06-27","open":59355,"high":60837,"low":59256,"close":60046,"volume":17340470,"rsi_14":53.57,"sma_20":58865.0,"sma_60":56755.0,"sma_120":56208.33},{"date":"2025-06-30","open":60442,"high":60442,"low":59059,"close":59059,"volume":17110294,"rsi_14":52.08,"sma_20":59050.0,"sma_60":56788.33,"sma_120":56260.0},{"date":"2025-07-01","open":59651,"high":60343,"low":59454,"close":59454,"volume":13650991,"rsi_14":51.06,"sma_20":59250.0,"sma_60":56811.67,"sma_120":56314.17},{"date":"2025-07-02","open":59454,"high":60145,"low":59059,"close":60046,"volume":15047951,"rsi_14":54.55,"sma_20":59450.0,"sma_60":56845.0,"sma_120":56377.5},{"date":"2025-07-03","open":60540,"high":63009,"low":60343,"close":63009,"volume":32040639,"rsi_14":67.08,"sma_20":59750.0,"sma_60":56948.33,"sma_120":56464.17},{"date":"2025-07-04","open":63898,"high":63898,"low":62219,"close":62515,"volume":23748959,"rsi_14":69.68,"sma_20":59960.0,"sma_60":57068.33,"sma_120":56538.33},{"date":"2025-07-07","open":62120,"high":62515,"low":60935,"close":60935,"volume":17164708,"rsi_14":61.11,"sma_20":60055.0,"sma_60":57210.0,"sma_120":56586.67},{"date":"2025-07-08","open":60837,"high":61627,"low":60244,"close":60639,"volume":20213724,"rsi_14":55.41,"sma_20":60165.0,"sma_60":57341.67,"sma_120":56636.67},{"date":"2025-07-09","open":60639,"high":60639,"low":59454,"close":59651,"volume":17533415,"rsi_14":53.95,"sma_20":60190.0,"sma_60":57465.0,"sma_120":56662.5},{"date":"2025-07-10","open":59849,"high":60442,"low":59651,"close":60244,"volume":14768473,"rsi_14":54.84,"sma_20":60265.0,"sma_60":57541.67,"sma_120":56703.33},{"date":"2025-07-11","open":60540,"high":62022,"low":60442,"close":61824,"volume":19140650,"rsi_14":64.74,"sma_20":60480.0,"sma_60":57665.0,"sma_120":56764.17},{"date":"2025-07-14","open":61528,"high":61824,"low":61034,"close":61725,"volume":13563846,"rsi_14":57.58,"sma_20":60745.0,"sma_60":57770.0,"sma_120":56834.17},{"date":"2025-07-15","open":61528,"high":63009,"low":61232,"close":62911,"volume":18442202,"rsi_14":58.82,"sma_20":61025.0,"sma_60":57888.33,"sma_120":56915.83},{"date":"2025-07-16","open":62911,"high":63898,"low":62318,"close":63898,"volume":23042660,"rsi_14":66.67,"sma_20":61270.0,"sma_60":58055.0,"sma_120":57007.5},{"date":"2025-07-17","open":65083,"high":65972,"low":63602,"close":65873,"volume":39448683,"rsi_14":69.8,"sma_20":61645.0,"sma_60":58248.33,"sma_120":57110.83},{"date":"2025-07-18","open":66170,"high":66960,"low":65478,"close":66268,"volume":23951531,"rsi_14":75.52,"sma_20":62025.0,"sma_60":58445.0,"sma_120":57222.5},{"date":"2025-07-21","open":66565,"high":67947,"low":66367,"close":66960,"volume":17723148,"rsi_14":76.03,"sma_20":62515.0,"sma_60":58651.67,"sma_120":57342.5},{"date":"2025-07-22","open":67256,"high":67651,"low":64787,"close":65182,"volume":20829006,"rsi_14":66.46,"sma_20":62790.0,"sma_60":58835.0,"sma_120":57446.67},{"date":"2025-07-23","open":65380,"high":65676,"low":64096,"close":65577,"volume":15687058,"rsi_14":59.85,"sma_20":63045.0,"sma_60":59013.33,"sma_120":57547.5},{"date":"2025-07-24","open":65676,"high":65972,"low":65083,"close":65182,"volume":12660193,"rsi_14":60.31,"sma_20":63335.0,"sma_60":59185.0,"sma_120":57650.0},{"date":"2025-07-25","open":64886,"high":65478,"low":64688,"close":65083,"volume":8080910,"rsi_14":68.1,"sma_20":63590.0,"sma_60":59355.0,"sma_120":57751.67},{"date":"2025-07-28","open":67355,"high":69528,"low":66367,"close":69528,"volume":35332500,"rsi_14":78.48,"sma_20":64120.0,"sma_60":59598.33,"sma_120":57901.67},{"date":"2025-07-29","open":69923,"high":69923,"low":67947,"close":69725,"volume":28190940,"rsi_14":84.0,"sma_20":64640.0,"sma_60":59845.0,"sma_120":58065.0},{"date":"2025-07-30","open":70120,"high":72787,"low":69725,"close":71700,"volume":34761444,"rsi_14":85.37,"sma_20":65230.0,"sma_60":60130.0,"sma_120":58230.83},{"date":"2025-07-31","open":72095,"high":73083,"low":70120,"close":70515,"volume":26568072,"rsi_14":77.5,"sma_20":65610.0,"sma_60":60415.0,"sma_120":58385.0},{"date":"2025-08-01","open":69330,"high":71108,"low":67947,"close":68046,"volume":24038534,"rsi_14":67.39,"sma_20":65890.0,"sma_60":60653.33,"sma_120":58509.17},{"date":"2025-08-04","open":68639,"high":69330,"low":67849,"close":68836,"volume":14780072,"rsi_14":66.67,"sma_20":66290.0,"sma_60":60905.0,"sma_120":58642.5},{"date":"2025-08-05","open":70120,"high":70614,"low":68836,"close":69034,"volume":14392903,"rsi_14":65.12,"sma_20":66715.0,"sma_60":61156.67,"sma_120":58761.67},{"date":"2025-08-06","open":68342,"high":68540,"low":67454,"close":67947,"volume":12542415,"rsi_14":56.44,"sma_20":67135.0,"sma_60":61343.33,"sma_120":58870.83},{"date":"2025-08-07","open":69923,"high":70120,"low":68836,"close":69626,"volume":15008213,"rsi_14":59.66,"sma_20":67610.0,"sma_60":61570.0,"sma_120":58993.33},{"date":"2025-08-08","open":70120,"high":71503,"low":69824,"close":70910,"volume":22241128,"rsi_14":60.99,"sma_20":68070.0,"sma_60":61810.0,"sma_120":59126.67},{"date":"2025-08-11","open":71108,"high":71206,"low":69923,"close":70120,"volume":11354253,"rsi_14":64.53,"sma_20":68495.0,"sma_60":62038.33,"sma_120":59251.67},{"date":"2025-08-12","open":70219,"high":71503,"low":70219,"close":70219,"volume":15797656,"rsi_14":63.91,"sma_20":68865.0,"sma_60":62276.67,"sma_120":59377.5},{"date":"2025-08-13","open":71009,"high":71206,"low":70515,"close":71009,"volume":12305742,"rsi_14":67.05,"sma_20":69225.0,"sma_60":62545.0,"sma_120":59502.5},{"date":"2025-08-14","open":71009,"high":71009,"low":70318,"close":70713,"volume":11946122,"rsi_14":66.29,"sma_20":69470.0,"sma_60":62806.67,"sma_120":59610.0},{"date":"2025-08-18","open":70219,"high":70318,"low":69132,"close":69132,"volume":13595591,"rsi_14":48.63,"sma_20":69615.0,"sma_60":63045.0,"sma_120":59706.67},{"date":"2025-08-19","open":69528,"high":69824,"low":68836,"close":69132,"volume":10533082,"rsi_14":47.92,"sma_20":69725.0,"sma_60":63300.0,"sma_120":59805.0},{"date":"2025-08-20","open":69231,"high":69824,"low":68540,"close":69626,"volume":17445516,"rsi_14":41.86,"sma_20":69950.0,"sma_60":63571.67,"sma_120":59915.0},{"date":"2025-08-21","open":70614,"high":71009,"low":69725,"close":69725,"volume":18843833,"rsi_14":46.61,"sma_20":70160.0,"sma_60":63836.67,"sma_120":60026.67},{"date":"2025-08-22","open":70811,"high":70910,"low":69923,"close":70515,"volume":9277432,"rsi_14":62.38,"sma_20":70430.0,"sma_60":64128.33,"sma_120":60150.0},{"date":"2025-08-25","open":70811,"high":70910,"low":70120,"close":70614,"volume":10345178,"rsi_14":59.57,"sma_20":70710.0,"sma_60":64388.33,"sma_120":60276.67},{"date":"2025-08-26","open":69923,"high":70219,"low":69429,"close":69429,"volume":14712519,"rsi_14":51.92,"sma_20":70705.0,"sma_60":64625.0,"sma_120":60408.33},{"date":"2025-08-27","open":69231,"high":70021,"low":68935,"close":69725,"volume":10523405,"rsi_14":59.38,"sma_20":70705.0,"sma_60":64865.0,"sma_120":60542.5},{"date":"2025-08-28","open":69231,"high":69527,"low":68737,"close":68737,"volume":11578024,"rsi_14":44.94,"sma_20":70555.0,"sma_60":65078.33,"sma_120":60672.5},{"date":"2025-08-29","open":69231,"high":69626,"low":68836,"close":68836,"volume":11682267,"rsi_14":36.36,"sma_20":70470.0,"sma_60":65276.67,"sma_120":60800.83},{"date":"2025-09-01","open":67552,"high":67750,"low":66663,"close":66762,"volume":12002343,"rsi_14":31.11,"sma_20":70405.0,"sma_60":65418.33,"sma_120":60916.67},{"date":"2025-09-02","open":66960,"high":68639,"low":66960,"close":68244,"volume":10604028,"rsi_14":40.38,"sma_20":70375.0,"sma_60":65573.33,"sma_120":61045.0},{"date":"2025-09-03","open":68342,"high":68935,"low":67947,"close":68935,"volume":10283009,"rsi_14":39.81,"sma_20":70370.0,"sma_60":65750.0,"sma_120":61180.0},{"date":"2025-09-04","open":68639,"high":69231,"low":68441,"close":69231,"volume":12284414,"rsi_14":42.72,"sma_20":70435.0,"sma_60":65920.0,"sma_120":61306.67},{"date":"2025-09-05","open":69429,"high":69527,"low":68639,"close":68639,"volume":11526724,"rsi_14":47.31,"sma_20":70385.0,"sma_60":66086.67,"sma_120":61430.0},{"date":"2025-09-08","open":68935,"high":69626,"low":68737,"close":69231,"volume":9263135,"rsi_14":50.51,"sma_20":70300.0,"sma_60":66283.33,"sma_120":61558.33},{"date":"2025-09-09","open":69231,"high":70614,"low":69132,"close":70614,"volume":14870245,"rsi_14":54.63,"sma_20":70325.0,"sma_60":66521.67,"sma_120":61674.17},{"date":"2025-09-10","open":70910,"high":71898,"low":70713,"close":71700,"volume":21928565,"rsi_14":58.47,"sma_20":70400.0,"sma_60":66763.33,"sma_120":61799.17},{"date":"2025-09-11","open":72293,"high":72688,"low":71206,"close":72490,"volume":20793501,"rsi_14":58.47,"sma_20":70475.0,"sma_60":66990.0,"sma_120":61923.33},{"date":"2025-09-12","open":73675,"high":74663,"low":73280,"close":74466,"volume":28219678,"rsi_14":64.23,"sma_20":70665.0,"sma_60":67260.0,"sma_120":62050.0},{"date":"2025-09-15","open":76243,"high":76638,"low":74959,"close":75552,"volume":19908805,"rsi_14":72.79,"sma_20":70990.0,"sma_60":67543.33,"sma_120":62173.33},{"date":"2025-09-16","open":75947,"high":78515,"low":75749,"close":78416,"volume":28218265,"rsi_14":77.16,"sma_20":71460.0,"sma_60":67900.0,"sma_120":62330.83},{"date":"2025-09-17","open":78120,"high":78120,"low":76144,"close":77231,"volume":20856317,"rsi_14":76.22,"sma_20":71845.0,"sma_60":68195.0,"sma_120":62484.17},{"date":"2025-09-18","open":77926,"high":79305,"low":77433,"close":79305,"volume":25619035,"rsi_14":79.03,"sma_20":72340.0,"sma_60":68515.0,"sma_120":62643.33},{"date":"2025-09-19","open":81100,"high":81200,"low":79600,"close":79700,"volume":20898386,"rsi_14":84.97,"sma_20":72755.0,"sma_60":68840.0,"sma_120":62792.5},{"date":"2025-09-22","open":80490,"high":82959,"low":80095,"close":82465,"volume":27529656,"rsi_14":86.73,"sma_20":73355.0,"sma_60":69218.33,"sma_120":62986.67},{"date":"2025-09-23","open":84737,"high":84835,"low":82564,"close":83650,"volume":23610263,"rsi_14":87.06,"sma_20":74075.0,"sma_60":69633.33,"sma_120":63210.83},{"date":"2025-09-24","open":83156,"high":84440,"low":82663,"close":84342,"volume":18300997,"rsi_14":87.32,"sma_20":74815.0,"sma_60":70053.33,"sma_120":63432.5},{"date":"2025-09-25","open":83354,"high":85132,"low":83058,"close":85033,"volume":19665151,"rsi_14":90.29,"sma_20":75640.0,"sma_60":70475.0,"sma_120":63660.0},{"date":"2025-09-26","open":83947,"high":84243,"low":81379,"close":82268,"volume":24071193,"rsi_14":78.95,"sma_20":76320.0,"sma_60":70800.0,"sma_120":63874.17},{"date":"2025-09-29","open":82635,"high":84321,"low":82535,"close":83527,"volume":13069094,"rsi_14":78.48,"sma_20":77150.0,"sma_60":71148.33,"sma_120":64108.33},{"date":"2025-09-30","open":83924,"high":84222,"low":82734,"close":83230,"volume":16319061,"rsi_14":76.28,"sma_20":77890.0,"sma_60":71518.33,"sma_120":64364.17},{"date":"2025-10-01","open":84222,"high":85511,"low":84023,"close":85313,"volume":22039361,"rsi_14":77.63,"sma_20":78700.0,"sma_60":71928.33,"sma_120":64635.0},{"date":"2025-10-02","open":89333,"high":90334,"low":88733,"close":89033,"volume":49883028,"rsi_14":78.57,"sma_20":79645.0,"sma_60":72405.0,"sma_120":64935.0},{"date":"2025-10-10","open":93249,"high":93745,"low":91960,"close":93646,"volume":35269748,"rsi_14":81.85,"sma_20":80890.0,"sma_60":72961.67,"sma_120":65251.67},{"date":"2025-10-13","open":90571,"high":92654,"low":89976,"close":92555,"volume":23883308,"rsi_14":76.43,"sma_20":82050.0,"sma_60":73473.33,"sma_120":65569.17},{"date":"2025-10-14","open":94539,"high":95233,"low":89480,"close":90868,"volume":35545235,"rsi_14":75.0,"sma_20":83055.0,"sma_60":73958.33,"sma_120":65864.17},{"date":"2025-10-15","open":91563,"high":94539,"low":91364,"close":94241,"volume":21050111,"rsi_14":75.99,"sma_20":84175.0,"sma_60":74480.0,"sma_120":66184.17},{"date":"2025-10-16","open":94539,"high":96920,"low":94241,"close":96920,"volume":28141060,"rsi_14":80.2,"sma_20":85390.0,"sma_60":75030.0,"sma_120":66542.5},{"date":"2025-10-17","open":96424,"high":98308,"low":95928,"close":97118,"volume":22730809,"rsi_14":77.48,"sma_20":86515.0,"sma_60":75550.0,"sma_120":66899.17},{"date":"2025-10-20","open":97118,"high":97515,"low":95233,"close":97316,"volume":17589756,"rsi_14":76.59,"sma_20":87595.0,"sma_60":76066.67,"sma_120":67255.83},{"date":"2025-10-21","open":97713,"high":99102,"low":96523,"close":96721,"volume":22803830,"rsi_14":74.1,"sma_20":88500.0,"sma_60":76561.67,"sma_120":67606.67},{"date":"2025-10-22","open":96324,"high":97812,"low":94737,"close":97812,"volume":15937611,"rsi_14":74.51,"sma_20":89520.0,"sma_60":77105.0,"sma_120":67970.0},{"date":"2025-10-23","open":96027,"high":97713,"low":95531,"close":95729,"volume":18488581,"rsi_14":76.61,"sma_20":90320.0,"sma_60":77606.67,"sma_120":68310.0},{"date":"2025-10-24","open":97118,"high":98209,"low":96920,"close":98011,"volume":18801925,"rsi_14":77.86,"sma_20":91275.0,"sma_60":78153.33,"sma_120":68669.17},{"date":"2025-10-27","open":100491,"high":101185,"low":99796,"close":101185,"volume":22169970,"rsi_14":81.1,"sma_20":92200.0,"sma_60":78755.0,"sma_120":69055.0},{"date":"2025-10-28","open":100094,"high":100193,"low":98308,"close":98705,"volume":20002282,"rsi_14":72.88,"sma_20":92940.0,"sma_60":79240.0,"sma_120":69419.17},{"date":"2025-10-29","open":99400,"high":100193,"low":98308,"close":99697,"volume":20899788,"rsi_14":70.91,"sma_20":93695.0,"sma_60":79738.33,"sma_120":69791.67},{"date":"2025-10-30","open":101582,"high":104955,"low":101185,"close":103269,"volume":34570017,"rsi_14":68.87,"sma_20":94595.0,"sma_60":80263.33,"sma_120":70196.67},{"date":"2025-10-31","open":104161,"high":107733,"low":102475,"close":106641,"volume":54824564,"rsi_14":75.36,"sma_20":95805.0,"sma_60":80865.0,"sma_120":70640.0},{"date":"2025-11-03","open":106046,"high":110609,"low":105649,"close":110213,"volume":30110066,"rsi_14":82.61,"sma_20":97150.0,"sma_60":81568.33,"sma_120":71110.83},{"date":"2025-11-04","open":110907,"high":111502,"low":104062,"close":104062,"volume":30450281,"rsi_14":65.14,"sma_20":98200.0,"sma_60":82155.0,"sma_120":71530.0},{"date":"2025-11-05","open":100193,"high":101185,"low":95928,"close":99796,"volume":44843020,"rsi_14":54.23,"sma_20":98930.0,"sma_60":82666.67,"sma_120":71911.67},{"date":"2025-11-06","open":102872,"high":102971,"low":98011,"close":98408,"volume":28655689,"rsi_14":51.83,"sma_20":99440.0,"sma_60":83173.33,"sma_120":72258.33},{"date":"2025-11-07","open":95630,"high":99499,"low":95531,"close":97118,"volume":22908083,"rsi_14":49.73,"sma_20":99615.0,"sma_60":83630.0,"sma_120":72600.0},{"date":"2025-11-10","open":97812,"high":100193,"low":97118,"close":99796,"volume":23842327,"rsi_14":54.01,"sma_20":99980.0,"sma_60":84110.0,"sma_120":72960.0},{"date":"2025-11-11","open":102872,"high":105153,"low":101185,"close":102673,"volume":27742542,"rsi_14":56.05,"sma_20":100575.0,"sma_60":84651.67,"sma_120":73345.0},{"date":"2025-11-12","open":102177,"high":103070,"low":100788,"close":102277,"volume":19413497,"rsi_14":58.51,"sma_20":100980.0,"sma_60":85185.0,"sma_120":73730.83},{"date":"2025-11-13","open":101681,"high":103368,"low":101483,"close":101979,"volume":20838741,"rsi_14":55.43,"sma_20":101235.0,"sma_60":85700.0,"sma_120":74122.5},{"date":"2025-11-14","open":98209,"high":98804,"low":96424,"close":96424,"volume":21806342,"rsi_14":43.88,"sma_20":101200.0,"sma_60":86126.67,"sma_120":74466.67},{"date":"2025-11-17","open":99003,"high":100193,"low":98705,"close":99796,"volume":17192584,"rsi_14":51.37,"sma_20":101325.0,"sma_60":86636.67,"sma_120":74840.83},{"date":"2025-11-18","open":99003,"high":100094,"low":96721,"close":97019,"volume":18684068,"rsi_14":46.78,"sma_20":101340.0,"sma_60":87100.0,"sma_120":75200.0},{"date":"2025-11-19","open":96324,"high":96721,"low":93844,"close":95729,"volume":18993346,"rsi_14":40.4,"sma_20":101235.0,"sma_60":87533.33,"sma_120":75552.5},{"date":"2025-11-20","open":100094,"high":102078,"low":98705,"close":99796,"volume":25360435,"rsi_14":41.44,"sma_20":101440.0,"sma_60":88033.33,"sma_120":75935.0},{"date":"2025-11-21","open":94836,"high":96027,"low":93745,"close":94043,"volume":23103574,"rsi_14":30.82,"sma_20":101240.0,"sma_60":88423.33,"sma_120":76275.83},{"date":"2025-11-24","open":97019,"high":98209,"low":95432,"close":95928,"volume":29831172,"rsi_14":39.27,"sma_20":100975.0,"sma_60":88843.33,"sma_120":76615.83},{"date":"2025-11-25","open":100590,"high":100590,"low":97019,"close":98507,"volume":16110054,"rsi_14":48.22,"sma_20":100965.0,"sma_60":89326.67,"sma_120":76975.83},{"date":"2025-11-26","open":102182,"high":102284,"low":100962,"close":101979,"volume":5434579,"rsi_14":51.52,"sma_20":100955.0,"sma_60":89821.67,"sma_120":77343.33},{"date":"2025-11-27","open":103269,"high":104657,"low":101880,"close":102673,"volume":16453004,"rsi_14":57.37,"sma_20":100925.0,"sma_60":90386.67,"sma_120":77732.5},{"date":"2025-11-28","open":102971,"high":102971,"low":99697,"close":99697,"volume":15292277,"rsi_14":49.87,"sma_20":100575.0,"sma_60":90900.0,"sma_120":78088.33},{"date":"2025-12-01","open":101185,"high":101979,"low":99102,"close":99995,"volume":10905526,"rsi_14":46.22,"sma_20":100060.0,"sma_60":91453.33,"sma_120":78435.83},{"date":"2025-12-02","open":100392,"high":102673,"low":100193,"close":102574,"volume":13649487,"rsi_14":50.4,"sma_20":99985.0,"sma_60":92025.0,"sma_120":78799.17},{"date":"2025-12-03","open":103864,"high":104657,"low":103169,"close":103665,"volume":14697927,"rsi_14":52.2,"sma_20":100180.0,"sma_60":92603.33,"sma_120":79176.67},{"date":"2025-12-04","open":103070,"high":104261,"low":102376,"close":104261,"volume":11931145,"rsi_14":61.72,"sma_20":100475.0,"sma_60":93186.67,"sma_120":79553.33},{"date":"2025-12-05","open":104459,"high":107534,"low":103765,"close":107534,"volume":19755571,"rsi_14":61.61,"sma_20":101000.0,"sma_60":93835.0,"sma_120":79960.83},{"date":"2025-12-08","open":108824,"high":109121,"low":107137,"close":108625,"volume":15527762,"rsi_14":68.34,"sma_20":101445.0,"sma_60":94491.67,"sma_120":80387.5},{"date":"2025-12-09","open":108030,"high":108526,"low":106443,"close":107534,"volume":13671800,"rsi_14":68.77,"sma_20":101690.0,"sma_60":95106.67,"sma_120":80814.17},{"date":"2025-12-10","open":107435,"high":108923,"low":106542,"close":107137,"volume":12365092,"rsi_14":63.21,"sma_20":101935.0,"sma_60":95696.67,"sma_120":81230.0},{"date":"2025-12-11","open":108328,"high":109617,"low":106443,"close":106443,"volume":22994507,"rsi_14":77.29,"sma_20":102160.0,"sma_60":96261.67,"sma_120":81625.83},{"date":"2025-12-12","open":106245,"high":108030,"low":105947,"close":108030,"volume":14210314,"rsi_14":76.99,"sma_20":102745.0,"sma_60":96820.0,"sma_120":82040.0},{"date":"2025-12-15","open":104459,"high":104955,"low":103765,"close":103963,"volume":20594654,"rsi_14":61.41,"sma_20":102955.0,"sma_60":97291.67,"sma_120":82417.5},{"date":"2025-12-16","open":104062,"high":104757,"low":101880,"close":101979,"volume":18852079,"rsi_14":54.98,"sma_20":103205.0,"sma_60":97681.67,"sma_120":82790.83},{"date":"2025-12-17","open":102673,"high":107237,"low":102574,"close":107038,"volume":22297611,"rsi_14":58.15,"sma_20":103775.0,"sma_60":98176.67,"sma_120":83185.83},{"date":"2025-12-18","open":105550,"high":107336,"low":104856,"close":106741,"volume":20445631,"rsi_14":64.61,"sma_20":104125.0,"sma_60":98628.33,"sma_120":83571.67},{"date":"2025-12-19","open":108824,"high":108824,"low":105352,"close":105451,"volume":25917098,"rsi_14":60.87,"sma_20":104700.0,"sma_60":99071.67,"sma_120":83955.83},{"date":"2025-12-22","open":108824,"high":109617,"low":108427,"close":109617,"volume":24859171,"rsi_14":63.2,"sma_20":105390.0,"sma_60":99521.67,"sma_120":84370.0},{"date":"2025-12-23","open":110014,"high":111601,"low":109518,"close":110609,"volume":20419187,"rsi_14":63.06,"sma_20":106000.0,"sma_60":99968.33,"sma_120":84800.83},{"date":"2025-12-24","open":111502,"high":111502,"low":110014,"close":110213,"volume":12492939,"rsi_14":61.28,"sma_20":106540.0,"sma_60":100396.67,"sma_120":85225.0},{"date":"2025-12-26","open":111502,"high":116066,"low":111502,"close":116066,"volume":34018174,"rsi_14":64.73,"sma_20":107215.0,"sma_60":100911.67,"sma_120":85693.33},{"date":"2025-12-29","open":119022,"high":119321,"low":117826,"close":119122,"volume":19676004,"rsi_14":66.34,"sma_20":108165.0,"sma_60":101515.0,"sma_120":86157.5},{"date":"2025-12-30","open":118723,"high":120816,"low":118324,"close":119521,"volume":19746349,"rsi_14":69.23,"sma_20":109120.0,"sma_60":102110.0,"sma_120":86629.17},{"date":"2026-01-02","open":119820,"high":128093,"low":119820,"close":128093,"volume":30463279,"rsi_14":76.9,"sma_20":110375.0,"sma_60":102853.33,"sma_120":87185.83},{"date":"2026-01-05","open":134174,"high":138161,"low":133177,"close":137663,"volume":42863376,"rsi_14":82.77,"sma_20":112055.0,"sma_60":103721.67,"sma_120":87825.0},{"date":"2026-01-06","open":134872,"high":138859,"low":132280,"close":138460,"volume":45321341,"rsi_14":82.47,"sma_20":113745.0,"sma_60":104553.33,"sma_120":88479.17},{"date":"2026-01-07","open":143046,"high":143943,"low":137165,"close":140554,"volume":46317413,"rsi_14":90.95,"sma_20":115375.0,"sma_60":105330.0,"sma_120":89145.83},{"date":"2026-01-08","open":137862,"high":144043,"low":137862,"close":138361,"volume":41449329,"rsi_14":90.54,"sma_20":116840.0,"sma_60":106088.33,"sma_120":89780.83},{"date":"2026-01-09","open":135570,"high":140255,"low":134772,"close":138560,"volume":29520566,"rsi_14":89.37,"sma_20":118370.0,"sma_60":106878.33,"sma_120":90418.33},{"date":"2026-01-12","open":140554,"high":141551,"low":136467,"close":138361,"volume":26271134,"rsi_14":89.59,"sma_20":119910.0,"sma_60":107608.33,"sma_120":91044.17},{"date":"2026-01-13","open":139358,"high":139756,"low":136467,"close":137165,"volume":22384699,"rsi_14":89.82,"sma_20":121425.0,"sma_60":108273.33,"sma_120":91651.67},{"date":"2026-01-14","open":136566,"high":139856,"low":136367,"close":139856,"volume":18444394,"rsi_14":89.42,"sma_20":122995.0,"sma_60":108980.0,"sma_120":92265.0},{"date":"2026-01-15","open":138560,"high":143544,"low":137862,"close":143445,"volume":24701126,"rsi_14":90.1,"sma_20":124950.0,"sma_60":109743.33,"sma_120":92905.0},{"date":"2026-01-16","open":144840,"high":149027,"low":143843,"close":148429,"volume":29551245,"rsi_14":80.58,"sma_20":103195.0,"sma_60":91143.33,"sma_120":78110.83},{"date":"2026-01-19","open":146734,"high":150123,"low":146136,"close":148827,"volume":22762497,"rsi_14":90.89,"sma_20":129325.0,"sma_60":111445.0,"sma_120":94275.0},{"date":"2026-01-20","open":148030,"high":148827,"low":143445,"close":144740,"volume":24059218,"rsi_14":81.27,"sma_20":131205.0,"sma_60":112256.67,"sma_120":94931.67},{"date":"2026-01-21","open":141451,"high":149326,"low":141351,"close":149027,"volume":31703610,"rsi_14":82.89,"sma_20":133365.0,"sma_60":113101.67,"sma_120":95627.5},{"date":"2026-01-22","open":154509,"high":156503,"low":150323,"close":151818,"volume":32073624,"rsi_14":80.36,"sma_20":135455.0,"sma_60":113940.0,"sma_120":96347.5},{"date":"2026-01-23","open":154210,"high":155506,"low":149625,"close":151619,"volume":25407497,"rsi_14":73.49,"sma_20":137485.0,"sma_60":114816.67,"sma_120":97028.33},{"date":"2026-01-26","open":154410,"high":155905,"low":151021,"close":151619,"volume":20561689,"rsi_14":72.76,"sma_20":139535.0,"sma_60":115676.67,"sma_120":97707.5},{"date":"2026-01-27","open":150024,"high":158995,"low":148728,"close":158995,"volume":29423670,"rsi_14":76.97,"sma_20":141660.0,"sma_60":116600.0,"sma_120":98431.67},{"date":"2026-01-28","open":162085,"high":162783,"low":159693,"close":161886,"volume":29456431,"rsi_14":83.71,"sma_20":143805.0,"sma_60":117515.0,"sma_120":99190.0},{"date":"2026-01-29","open":165674,"high":166073,"low":156603,"close":160191,"volume":36087223,"rsi_14":79.73,"sma_20":145845.0,"sma_60":118341.67,"sma_120":99955.0},{"date":"2026-01-30","open":159593,"high":165973,"low":159593,"close":159992,"volume":40557267,"rsi_14":79.73,"sma_20":147445.0,"sma_60":119268.33,"sma_120":100711.67},{"date":"2026-02-02","open":155207,"high":159095,"low":149924,"close":149924,"volume":39748369,"rsi_14":64.1,"sma_20":148060.0,"sma_60":120098.33,"sma_120":101382.5},{"date":"2026-02-03","open":157400,"high":166970,"low":156702,"close":166970,"volume":36529813,"rsi_14":72.74,"sma_20":149490.0,"sma_60":121236.67,"sma_120":102205.0},{"date":"2026-02-04","open":162983,"high":168864,"low":162584,"close":168565,"volume":29943042,"rsi_14":83.94,"sma_20":106275.0,"sma_60":92800.0,"sma_120":79038.33},{"date":"2026-02-05","open":161487,"high":163481,"low":157998,"close":158796,"volume":38435228,"rsi_14":75.88,"sma_20":108685.0,"sma_60":94328.33,"sma_120":79873.33},{"date":"2026-02-06","open":153612,"high":159793,"low":151120,"close":158098,"volume":36358081,"rsi_14":75.67,"sma_20":111370.0,"sma_60":95820.0,"sma_120":80696.67},{"date":"2026-02-09","open":168066,"high":168166,"low":164478,"close":165873,"volume":25098971,"rsi_14":77.51,"sma_20":114660.0,"sma_60":97430.0,"sma_120":81590.0},{"date":"2026-02-10","open":166870,"high":167568,"low":164976,"close":165275,"volume":19369566,"rsi_14":81.01,"sma_20":117990.0,"sma_60":99025.0,"sma_120":82472.5},{"date":"2026-02-11","open":163481,"high":168066,"low":161487,"close":167269,"volume":22760242,"rsi_14":80.77,"sma_20":121485.0,"sma_60":100663.33,"sma_120":83375.0},{"date":"2026-02-12","open":170658,"high":179032,"low":169562,"close":178035,"volume":41296011,"rsi_14":84.47,"sma_20":125385.0,"sma_60":102471.67,"sma_120":84377.5},{"date":"2026-02-13","open":178932,"high":183816,"low":178334,"close":180627,"volume":34454192,"rsi_14":85.74,"sma_20":129270.0,"sma_60":104300.0,"sma_120":85410.83},{"date":"2026-02-19","open":187405,"high":190296,"low":186508,"close":189399,"volume":27049388,"rsi_14":86.28,"sma_20":133615.0,"sma_60":106256.67,"sma_120":86510.0},{"date":"2026-02-20","open":189399,"high":189698,"low":188003,"close":189498,"volume":24213880,"rsi_14":90.55,"sma_20":137980.0,"sma_60":108201.67,"sma_120":87595.83},{"date":"2026-02-23","open":193785,"high":196975,"low":189897,"close":192389,"volume":26364684,"rsi_14":90.63,"sma_20":142770.0,"sma_60":110161.67,"sma_120":88710.83},{"date":"2026-02-24","open":192389,"high":199367,"low":191392,"close":199367,"volume":28060617,"rsi_14":90.97,"sma_20":147740.0,"sma_60":112220.0,"sma_120":89881.67},{"date":"2026-02-25","open":201859,"high":205348,"low":200364,"close":202856,"volume":26987996,"rsi_14":85.26,"sma_20":171825.0,"sma_60":138436.67,"sma_120":113881.67},{"date":"2026-02-26","open":205846,"high":218307,"low":205348,"close":217310,"volume":30095763,"rsi_14":87.84,"sma_20":159100.0,"sma_60":116618.33,"sma_120":92406.67},{"date":"2026-02-27","open":209335,"high":222294,"low":209335,"close":215815,"volume":51774768,"rsi_14":82.64,"sma_20":177970.0,"sma_60":142281.67,"sma_120":116334.17},{"date":"2026-03-03","open":208837,"high":211827,"low":194483,"close":194483,"volume":54879010,"rsi_14":71.26,"sma_20":179605.0,"sma_60":143858.33,"sma_120":117379.17},{"date":"2026-03-04","open":183617,"high":195280,"low":171356,"close":171655,"volume":89427954,"rsi_14":56.39,"sma_20":180180.0,"sma_60":145048.33,"sma_120":118250.83},{"date":"2026-03-05","open":194383,"high":199068,"low":187505,"close":190994,"volume":53959129,"rsi_14":60.68,"sma_20":181735.0,"sma_60":146518.33,"sma_120":119271.67},{"date":"2026-03-06","open":185511,"high":189100,"low":180427,"close":187604,"volume":29522650,"rsi_14":59.27,"sma_20":183625.0,"sma_60":147913.33,"sma_120":120258.33},{"date":"2026-03-09","open":172951,"high":174945,"low":166771,"close":172951,"volume":43066020,"rsi_14":52.13,"sma_20":183925.0,"sma_60":149053.33,"sma_120":121120.0},{"date":"2026-03-10","open":187006,"high":190894,"low":183717,"close":187305,"volume":33530170,"rsi_14":53.39,"sma_20":184865.0,"sma_60":150378.33,"sma_120":122106.67},{"date":"2026-03-11","open":192389,"high":194183,"low":187106,"close":189399,"volume":24311356,"rsi_14":53.22,"sma_20":186400.0,"sma_60":151720.0,"sma_120":123105.83},{"date":"2026-03-12","open":186009,"high":189399,"low":185312,"close":187305,"volume":20440753,"rsi_14":49.19,"sma_20":187865.0,"sma_60":153045.0,"sma_120":124075.83},{"date":"2026-03-13","open":179430,"high":185611,"low":179331,"close":182919,"volume":19566331,"rsi_14":47.54,"sma_20":188720.0,"sma_60":154303.33,"sma_120":125000.0},{"date":"2026-03-16","open":184016,"high":188402,"low":183019,"close":188103,"volume":19747901,"rsi_14":48.42,"sma_20":189865.0,"sma_60":135765.0,"sma_120":104085.0},{"date":"2026-03-17","open":197373,"high":197373,"low":192489,"close":193286,"volume":20300082,"rsi_14":47.74,"sma_20":191170.0,"sma_60":137423.33,"sma_120":105192.5},{"date":"2026-03-18","open":199865,"high":208339,"low":199068,"close":207840,"volume":25148481,"rsi_14":51.71,"sma_20":192665.0,"sma_60":139343.33,"sma_120":106408.33},{"date":"2026-03-19","open":199267,"high":204351,"low":198968,"close":199865,"volume":19884483,"rsi_14":43.72,"sma_20":193630.0,"sma_60":141158.33,"sma_120":107558.33},{"date":"2026-03-20","open":201361,"high":201859,"low":198370,"close":198769,"volume":35279762,"rsi_14":43.84,"sma_20":194100.0,"sma_60":142898.33,"sma_120":108689.17},{"date":"2026-03-23","open":189897,"high":190595,"low":185710,"close":185710,"volume":30268173,"rsi_14":46.63,"sma_20":193910.0,"sma_60":144375.0,"sma_120":109702.5},{"date":"2026-03-24","open":194881,"high":195380,"low":184913,"close":189100,"volume":25458914,"rsi_14":57.88,"sma_20":193745.0,"sma_60":145905.0,"sma_120":110727.5},{"date":"2026-03-25","open":193087,"high":195778,"low":188402,"close":188402,"volume":22995904,"rsi_14":48.59,"sma_20":193195.0,"sma_60":147420.0,"sma_120":111743.33},{"date":"2026-03-26","open":184913,"high":185312,"low":178334,"close":179530,"volume":32074131,"rsi_14":45.86,"sma_20":192025.0,"sma_60":148796.67,"sma_120":112679.17},{"date":"2026-03-27","open":171937,"high":181528,"low":171837,"close":179530,"volume":29138966,"rsi_14":53.71,"sma_20":190110.0,"sma_60":150148.33,"sma_120":113626.67},{"date":"2026-03-30","open":170812,"high":176455,"low":170412,"close":176106,"volume":22269147,"rsi_14":42.01,"sma_20":188100.0,"sma_60":151478.33,"sma_120":114542.5},{"date":"2026-03-31","open":169813,"high":174508,"low":166816,"close":167016,"volume":38659593,"rsi_14":35.68,"sma_20":186705.0,"sma_60":152618.33,"sma_120":115385.83},{"date":"2026-04-01","open":178850,"high":190640,"low":177851,"close":189441,"volume":32390251,"rsi_14":50.85,"sma_20":187575.0,"sma_60":154078.33,"sma_120":116416.67},{"date":"2026-04-02","open":192388,"high":193387,"low":174807,"close":178203,"volume":38615231,"rsi_14":47.61,"sma_20":186915.0,"sma_60":155393.33,"sma_120":117316.67},{"date":"2026-04-03","open":183997,"high":186994,"low":182499,"close":185995,"volume":20194447,"rsi_14":48.86,"sma_20":186815.0,"sma_60":156821.67,"sma_120":118280.0},{"date":"2026-04-06","open":190690,"high":194386,"low":189891,"close":192887,"volume":20635958,"rsi_14":49.64,"sma_20":187795.0,"sma_60":158305.0,"sma_120":119284.17},{"date":"2026-04-07","open":201777,"high":202277,"low":192188,"close":196284,"volume":30848053,"rsi_14":43.99,"sma_20":188225.0,"sma_60":159788.33,"sma_120":120326.67},{"date":"2026-04-08","open":213764,"high":214264,"low":207271,"close":210268,"volume":35890973,"rsi_14":54.73,"sma_20":189250.0,"sma_60":161445.0,"sma_120":121506.67},{"date":"2026-04-09","open":206772,"high":207271,"low":201777,"close":203775,"volume":42320839,"rsi_14":52.07,"sma_20":190055.0,"sma_60":163096.67,"sma_120":122625.83},{"date":"2026-04-10","open":208270,"high":210768,"low":205274,"close":205773,"volume":18244459,"rsi_14":59.84,"sma_20":191180.0,"sma_60":164853.33,"sma_120":123760.0},{"date":"2026-04-13","open":197982,"high":202776,"low":197982,"close":200779,"volume":19603415,"rsi_14":55.56,"sma_20":191795.0,"sma_60":166550.0,"sma_120":124861.67},{"date":"2026-04-14","open":207771,"high":209769,"low":205274,"close":206273,"volume":23672078,"rsi_14":58.22,"sma_20":192425.0,"sma_60":168360.0,"sma_120":125995.0},{"date":"2026-04-15","open":214763,"high":215263,"low":209769,"close":210768,"volume":24092884,"rsi_14":65.13,"sma_20":192550.0,"sma_60":170200.0,"sma_120":127155.0},{"date":"2026-04-16","open":211766,"high":217760,"low":210268,"close":217260,"volume":21499788,"rsi_14":67.47,"sma_20":193400.0,"sma_60":172100.0,"sma_120":128375.83},{"date":"2026-04-17","open":216761,"high":217760,"low":214763,"close":215762,"volume":18079322,"rsi_14":68.67,"sma_20":194230.0,"sma_60":173981.67,"sma_120":129583.33},{"date":"2026-04-20","open":214264,"high":218759,"low":212765,"close":214264,"volume":17107741,"rsi_14":73.96,"sma_20":195640.0,"sma_60":175843.33,"sma_120":130771.67},{"date":"2026-04-21","open":217760,"high":219758,"low":215762,"close":218759,"volume":16752132,"rsi_14":68.19,"sma_20":197105.0,"sma_60":177873.33,"sma_120":132000.0},{"date":"2026-04-22","open":218259,"high":222255,"low":215263,"close":217260,"volume":16823480,"rsi_14":77.5,"sma_20":198530.0,"sma_60":179821.67,"sma_120":133229.17},{"date":"2026-04-23","open":222754,"high":229247,"low":215762,"close":224253,"volume":34525485,"rsi_14":77.24,"sma_20":200750.0,"sma_60":181933.33,"sma_120":134516.67},{"date":"2026-04-24","open":223753,"high":224752,"low":216262,"close":219258,"volume":19626666,"rsi_14":69.3,"sma_20":202740.0,"sma_60":183983.33,"sma_120":135758.33},{"date":"2026-04-27","open":219758,"high":225751,"low":218259,"close":224253,"volume":22870374,"rsi_14":70.0,"sma_20":205150.0,"sma_60":186048.33,"sma_120":137040.83},{"date":"2026-04-28","open":223753,"high":225751,"low":221256,"close":221755,"volume":18444490,"rsi_14":59.83,"sma_20":207890.0,"sma_60":188168.33,"sma_120":138295.83},{"date":"2026-04-29","open":219258,"high":227749,"low":218259,"close":225751,"volume":20363756,"rsi_14":69.64,"sma_20":209710.0,"sma_60":190323.33,"sma_120":139583.33},{"date":"2026-04-30","open":228748,"high":229747,"low":220257,"close":220257,"volume":22161975,"rsi_14":64.29,"sma_20":213725.0,"sma_60":197676.67,"sma_120":182319.17},{"date":"2026-05-04","open":227749,"high":232244,"low":223753,"close":232244,"volume":32920816,"rsi_14":73.68,"sma_20":214130.0,"sma_60":194856.67,"sma_120":144446.67},{"date":"2026-05-06","open":253720,"high":269703,"low":250723,"close":265707,"volume":53097996,"rsi_14":81.48,"sma_20":217775.0,"sma_60":196498.33,"sma_120":146087.5},{"date":"2026-05-07","open":271700,"high":276695,"low":259714,"close":271201,"volume":41404687,"rsi_14":81.68,"sma_20":221525.0,"sma_60":198205.0,"sma_120":147768.33},{"date":"2026-05-08","open":259714,"high":269703,"low":259714,"close":268204,"volume":25875880,"rsi_14":77.72,"sma_20":224425.0,"sma_60":200025.0,"sma_120":149421.67},{"date":"2026-05-11","open":284187,"high":288182,"low":279692,"close":285186,"volume":36031094,"rsi_14":82.33,"sma_20":228500.0,"sma_60":202140.0,"sma_120":151221.67},{"date":"2026-05-12","open":289681,"high":291179,"low":265707,"close":278693,"volume":41211149,"rsi_14":78.67,"sma_20":232150.0,"sma_60":204016.67,"sma_120":152962.5},{"date":"2026-05-13","open":263709,"high":285186,"low":261711,"close":283687,"volume":35540134,"rsi_14":78.76,"sma_20":236300.0,"sma_60":205986.67,"sma_120":154733.33},{"date":"2026-05-14","open":281689,"high":299170,"low":281689,"close":295674,"volume":39314752,"rsi_14":81.78,"sma_20":240775.0,"sma_60":208123.33,"sma_120":156595.0},{"date":"2026-05-15","open":290679,"high":296173,"low":265707,"close":270202,"volume":38075487,"rsi_14":66.2,"sma_20":243750.0,"sma_60":209655.0,"sma_120":158237.5},{"date":"2026-05-18","open":269203,"high":288182,"low":261711,"close":280690,"volume":33555214,"rsi_14":70.85,"sma_20":246925.0,"sma_60":211318.33,"sma_120":159950.83},{"date":"2026-05-19","open":273698,"high":281190,"low":265707,"close":275196,"volume":30767569,"rsi_14":67.23,"sma_20":249900.0,"sma_60":212743.33,"sma_120":161609.17},{"date":"2026-05-20","open":277694,"high":282189,"low":263210,"close":275696,"volume":35662077,"rsi_14":68.49,"sma_20":252975.0,"sma_60":214175.0,"sma_120":163247.5},{"date":"2026-05-21","open":290679,"high":299170,"low":286684,"close":299170,"volume":36168689,"rsi_14":72.21,"sma_20":257000.0,"sma_60":215950.0,"sma_120":165091.67},{"date":"2026-05-22","open":299670,"high":300169,"low":291678,"close":292178,"volume":18395274,"rsi_14":71.56,"sma_20":260750.0,"sma_60":217491.67,"sma_120":166858.33},{"date":"2026-05-26","open":297672,"high":301667,"low":297172,"close":298671,"volume":23441371,"rsi_14":70.59,"sma_20":264475.0,"sma_60":219083.33,"sma_120":168685.83},{"date":"2026-05-27","open":321146,"high":322644,"low":305663,"close":306662,"volume":33916688,"rsi_14":65.07,"sma_20":268850.0,"sma_60":220566.67,"sma_120":170548.33},{"date":"2026-05-28","open":304664,"high":306162,"low":287183,"close":299170,"volume":30195334,"rsi_14":60.14,"sma_20":272600.0,"sma_60":221950.0,"sma_120":172338.33},{"date":"2026-05-29","open":309159,"high":318649,"low":305163,"close":316651,"volume":37241537,"rsi_14":65.9,"sma_20":277350.0,"sma_60":223981.67,"sma_120":174268.33},{"date":"2026-06-01","open":319148,"high":354109,"low":319148,"close":348616,"volume":45052488,"rsi_14":68.96,"sma_20":283500.0,"sma_60":226928.33,"sma_120":176459.17},{"date":"2026-06-02","open":360103,"high":369592,"low":341623,"close":360103,"volume":44720282,"rsi_14":73.62,"sma_20":290500.0,"sma_60":229743.33,"sma_120":178769.17},{"date":"2026-06-04","open":348616,"high":365597,"low":347617,"close":351113,"volume":34771037,"rsi_14":69.12,"sma_20":296450.0,"sma_60":232465.0,"sma_120":180996.67},{"date":"2026-06-05","open":333133,"high":342622,"low":324642,"close":328638,"volume":33725012,"rsi_14":58.82,"sma_20":299600.0,"sma_60":235056.67,"sma_120":183039.17},{"date":"2026-06-08","open":292677,"high":315152,"low":292178,"close":295174,"volume":38929682,"rsi_14":56.41,"sma_20":300800.0,"sma_60":236850.0,"sma_120":184785.0},{"date":"2026-06-09","open":309659,"high":323643,"low":299670,"close":321645,"volume":30124249,"rsi_14":59.72,"sma_20":303475.0,"sma_60":239050.0,"sma_120":186726.67},{"date":"2026-06-10","open":310657,"high":314154,"low":294925,"close":302167,"volume":27050362,"rsi_14":56.0,"sma_20":304325.0,"sma_60":240960.0,"sma_120":188460.83},{"date":"2026-06-11","open":290180,"high":306162,"low":287183,"close":298671,"volume":31420307,"rsi_14":55.04,"sma_20":305325.0,"sma_60":242885.0,"sma_120":190175.0},{"date":"2026-06-12","open":325641,"high":338627,"low":319647,"close":322145,"volume":31006148,"rsi_14":55.04,"sma_20":307250.0,"sma_60":245115.0,"sma_120":192099.17},{"date":"2026-06-15","open":342123,"high":344120,"low":333632,"close":336629,"volume":21500067,"rsi_14":59.45,"sma_20":309300.0,"sma_60":247500.0,"sma_120":194115.83},{"date":"2026-06-16","open":342622,"high":345119,"low":332134,"close":342622,"volume":17548685,"rsi_14":59.36,"sma_20":312925.0,"sma_60":249741.67,"sma_120":196160.0},{"date":"2026-06-17","open":331634,"high":347617,"low":331135,"close":346118,"volume":18134051,"rsi_14":56.7,"sma_20":331625.0,"sma_60":267738.33,"sma_120":210452.5},{"date":"2026-06-18","open":344620,"high":362600,"low":344120,"close":362101,"volume":32764450,"rsi_14":63.18,"sma_20":320550.0,"sma_60":254893.33,"sma_120":200435.0},{"date":"2026-06-19","open":372090,"high":374087,"low":345869,"close":353610,"volume":43284898,"rsi_14":58.04,"sma_20":324450.0,"sma_60":257688.33,"sma_120":202572.5},{"date":"2026-06-22","open":342622,"high":362600,"low":341623,"close":353111,"volume":24330451,"rsi_14":51.13,"sma_20":327150.0,"sma_60":260418.33,"sma_120":204696.67},{"date":"2026-06-23","open":347117,"high":352611,"low":309658,"close":309658,"volume":41266630,"rsi_14":39.05,"sma_20":328025.0,"sma_60":262435.0,"sma_120":206475.83},{"date":"2026-06-24","open":313654,"high":340624,"low":313654,"close":340125,"volume":47809959,"rsi_14":47.82,"sma_20":330100.0,"sma_60":265108.33,"sma_120":208490.0},{"date":"2026-06-25","open":359104,"high":362101,"low":351612,"close":358105,"volume":36157158,"rsi_14":55.96,"sma_20":332675.0,"sma_60":268088.33,"sma_120":210627.5},{"date":"2026-06-26","open":353610,"high":356107,"low":321146,"close":339126,"volume":39735951,"rsi_14":59.44,"sma_20":334675.0,"sma_60":270808.33,"sma_120":212627.5},{"date":"2026-06-29","open":331000,"high":335500,"low":316000,"close":323000,"volume":35436521,"rsi_14":50.22,"sma_20":334975.0,"sma_60":273405.0,"sma_120":214481.67},{"date":"2026-06-30","open":323500,"high":343000,"low":321000,"close":334000,"volume":29237216,"rsi_14":57.34,"sma_20":334225.0,"sma_60":275811.67,"sma_120":216397.5},{"date":"2026-07-01","open":334500,"high":339000,"low":311500,"close":314500,"volume":24968382,"rsi_14":53.36,"sma_20":331925.0,"sma_60":278080.0,"sma_120":218122.5},{"date":"2026-07-02","open":290000,"high":304000,"low":281500,"close":286000,"volume":38905074,"rsi_14":42.25,"sma_20":328650.0,"sma_60":279743.33,"sma_120":219580.0},{"date":"2026-07-03","open":288500,"high":313000,"low":283500,"close":309500,"volume":31520538,"rsi_14":44.38,"sma_20":327675.0,"sma_60":281683.33,"sma_120":221285.0},{"date":"2026-07-06","open":320000,"high":325000,"low":303000,"close":318000,"volume":23872879,"rsi_14":44.94,"sma_20":328800.0,"sma_60":283708.33,"sma_120":223096.67},{"date":"2026-07-07","open":307000,"high":310000,"low":286000,"close":296000,"volume":32421032,"rsi_14":40.49,"sma_20":327500.0,"sma_60":285133.33,"sma_120":224736.67},{"date":"2026-07-08","open":285500,"high":300000,"low":273500,"close":277500,"volume":33525758,"rsi_14":34.14,"sma_20":326250.0,"sma_60":286358.33,"sma_120":226233.33},{"date":"2026-07-09","open":288500,"high":291500,"low":267500,"close":278000,"volume":29703616,"rsi_14":35.38,"sma_20":325200.0,"sma_60":287558.33,"sma_120":227711.67},{"date":"2026-07-10","open":291000,"high":298000,"low":282000,"close":285000,"volume":20088811,"rsi_14":37.15,"sma_20":323325.0,"sma_60":288958.33,"sma_120":229224.17},{"date":"2026-07-13","open":285000,"high":292500,"low":253000,"close":254500,"volume":31882652,"rsi_14":39.05,"sma_20":319200.0,"sma_60":289758.33,"sma_120":230485.83},{"date":"2026-07-14","open":255000,"high":270000,"low":247000,"close":263000,"volume":40086496,"rsi_14":33.26,"sma_20":315200.0,"sma_60":290625.0,"sma_120":231820.83},{"date":"2026-07-15","open":283500,"high":284500,"low":273000,"close":279500,"volume":24873414,"rsi_14":32.83,"sma_20":311850.0,"sma_60":291658.33,"sma_120":233340.0},{"date":"2026-07-16","open":264500,"high":265500,"low":252500,"close":255000,"volume":27001478,"rsi_14":32.06,"sma_20":306475.0,"sma_60":292308.33,"sma_120":234626.67},{"date":"2026-07-20","open":241000,"high":257500,"low":240000,"close":244000,"volume":26804038,"rsi_14":32.83,"sma_20":300975.0,"sma_60":292800.0,"sma_120":235845.0},{"date":"2026-07-21","open":247000,"high":263500,"low":243000,"close":259000,"volume":20386896,"rsi_14":33.97,"sma_20":296250.0,"sma_60":293466.67,"sma_120":237199.17},{"date":"2026-07-22","open":276000,"high":276000,"low":260000,"close":260500,"volume":22292003,"rsi_14":37.5,"sma_20":293775.0,"sma_60":294183.33,"sma_120":238531.67},{"date":"2026-07-23","open":269000,"high":273000,"low":263000,"close":270000,"volume":16011816,"rsi_14":45.94,"sma_20":290250.0,"sma_60":294941.67,"sma_120":239991.67},{"date":"2026-07-24","open":266000,"high":266500,"low":247000,"close":249500,"volume":26175580,"rsi_14":34.54,"sma_20":284800.0,"sma_60":295441.67,"sma_120":241265.0},{"date":"2026-07-27","open":257000,"high":258500,"low":246000,"close":254000,"volume":23296044,"rsi_14":33.16,"sma_20":280525.0,"sma_60":295933.33,"sma_120":242554.17},{"date":"2026-07-28","open":238500,"high":240000,"low":218500,"close":220000,"volume":41639623,"rsi_14":31.19,"sma_20":275375.0,"sma_60":295900.0,"sma_120":243551.67},{"date":"2026-07-29","open":226500,"high":234000,"low":189200,"close":208500,"volume":65555523,"rsi_14":32.31,"sma_20":269100.0,"sma_60":295608.33,"sma_120":244048.33},{"date":"2026-07-30","open":214000,"high":226000,"low":202000,"close":207000,"volume":46694193,"rsi_14":31.89,"sma_20":263725.0,"sma_60":295383.33,"sma_120":244435.83},{"date":"2026-07-31","open":257000,"high":267000,"low":243000,"close":262500,"volume":58478873,"rsi_14":45.4,"sma_20":262550.0,"sma_60":295883.33,"sma_120":245370.0},{"date":"2026-08-03","open":248000,"high":249500,"low":238000,"close":239500,"volume":27825493,"rsi_14":46.84,"sma_20":259050.0,"sma_60":295441.67,"sma_120":245970.0},{"date":"2026-08-04","open":244500,"high":244500,"low":228000,"close":240000,"volume":29433821,"rsi_14":44.98,"sma_20":255150.0,"sma_60":294916.67,"sma_120":246560.83},{"date":"2026-08-05","open":254000,"high":254500,"low":244000,"close":246000,"volume":22577128,"rsi_14":42.33,"sma_20":252650.0,"sma_60":294541.67,"sma_120":247283.33},{"date":"2026-08-06","open":241500,"high":246000,"low":228000,"close":230500,"volume":26101823,"rsi_14":44.15,"sma_20":250300.0,"sma_60":293625.0,"sma_120":247882.5},{"date":"2026-08-07","open":235000,"high":239500,"low":229000,"close":231000,"volume":20546010,"rsi_14":46.73,"sma_20":247950.0,"sma_60":292825.0,"sma_120":248420.83},{"date":"2026-08-10","open":236000,"high":238500,"low":228500,"close":230000,"volume":16327805,"rsi_14":42.16,"sma_20":245200.0,"sma_60":291925.0,"sma_120":248955.83},{"date":"2026-08-11","open":229500,"high":243000,"low":227500,"close":239500,"volume":23310969,"rsi_14":44.56,"sma_20":244450.0,"sma_60":290983.33,"sma_120":249553.33},{"date":"2026-08-12","open":243500,"high":260500,"low":241000,"close":255500,"volume":27102479,"rsi_14":46.37,"sma_20":244075.0,"sma_60":290733.33,"sma_120":250194.17},{"date":"2026-08-13","open":267500,"high":271000,"low":262500,"close":268000,"volume":35530867,"rsi_14":54.83,"sma_20":243500.0,"sma_60":290516.67,"sma_120":250917.5},{"date":"2026-08-14","open":275000,"high":275500,"low":266000,"close":274500,"volume":21669476,"rsi_14":55.3,"sma_20":244475.0,"sma_60":290500.0,"sma_120":251621.67},{"date":"2026-08-18","open":283000,"high":288000,"low":265000,"close":268500,"volume":24464621,"rsi_14":64.65,"sma_20":245700.0,"sma_60":290375.0,"sma_120":252275.0},{"date":"2026-08-19","open":251500,"high":254500,"low":246500,"close":247500,"volume":22788552,"rsi_14":61.14,"sma_20":245125.0,"sma_60":289508.33,"sma_120":252729.17},{"date":"2026-08-20","open":257000,"high":273000,"low":252500,"close":271000,"volume":26095919,"rsi_14":66.24,"sma_20":245650.0,"sma_60":289150.0,"sma_120":253320.83},{"date":"2026-08-21","open":267000,"high":285000,"low":266000,"close":281500,"volume":27746471,"rsi_14":56.25,"sma_20":246225.0,"sma_60":288858.33,"sma_120":253970.83},{"date":"2026-08-24","open":271500,"high":272000,"low":255000,"close":257000,"volume":32451940,"rsi_14":55.7,"sma_20":246600.0,"sma_60":288025.0,"sma_120":254295.83},{"date":"2026-08-25","open":249000,"high":258000,"low":245000,"close":257000,"volume":21617407,"rsi_14":55.56,"sma_20":246750.0,"sma_60":287316.67,"sma_120":254633.33},{"date":"2026-08-26","open":256500,"high":266500,"low":255500,"close":261500,"volume":19532523,"rsi_14":55.12,"sma_20":248825.0,"sma_60":286391.67,"sma_120":255186.67},{"date":"2026-08-27","open":270000,"high":271000,"low":262500,"close":266000,"volume":16829395,"rsi_14":62.63,"sma_20":251700.0,"sma_60":285008.33,"sma_120":255968.33},{"date":"2026-08-28","open":262500,"high":266000,"low":256000,"close":257000,"volume":15106746,"rsi_14":58.72,"sma_20":254200.0,"sma_60":283283.33,"sma_120":256513.33},{"date":"2026-08-31","open":249000,"high":260000,"low":246000,"close":260000,"volume":18270969,"rsi_14":59.93,"sma_20":254075.0,"sma_60":281758.33,"sma_120":257111.67},{"date":"2026-09-01","open":256500,"high":262500,"low":254000,"close":261000,"volume":15319615,"rsi_14":57.54,"sma_20":255150.0,"sma_60":280625.0,"sma_120":257840.83},{"date":"2026-09-02","open":252000,"high":255500,"low":249500,"close":250500,"volume":15176841,"rsi_14":48.18,"sma_20":255675.0,"sma_60":279875.0,"sma_120":258362.5},{"date":"2026-09-03","open":254000,"high":255000,"low":243000,"close":250000,"volume":13756022,"rsi_14":42.8,"sma_20":255875.0,"sma_60":278675.0,"sma_120":258862.5},{"date":"2026-09-04","open":254000,"high":259000,"low":252500,"close":255500,"volume":14031862,"rsi_14":42.34,"sma_20":257125.0,"sma_60":277891.67,"sma_120":259425.83},{"date":"2026-09-07","open":267000,"high":270000,"low":264000,"close":270000,"volume":18314016,"rsi_14":50.57,"sma_20":259075.0,"sma_60":277408.33,"sma_120":260146.67},{"date":"2026-09-08","open":272000,"high":279000,"low":269000,"close":269500,"volume":22716517,"rsi_14":59.82,"sma_20":261050.0,"sma_60":276525.0,"sma_120":260820.0},{"date":"2026-09-09","open":269500,"high":275000,"low":267500,"close":269500,"volume":16370962,"rsi_14":49.15,"sma_20":262550.0,"sma_60":275400.0,"sma_120":261450.0},{"date":"2026-09-10","open":269000,"high":270500,"low":263500,"close":269000,"volume":22517075,"rsi_14":42.04,"sma_20":263225.0,"sma_60":274166.67,"sma_120":261954.17},{"date":"2026-09-11","open":258000,"high":261500,"low":256500,"close":259500,"volume":13939111,"rsi_14":51.97,"sma_20":262800.0,"sma_60":272716.67,"sma_120":262445.83},{"date":"2026-09-14","open":249500,"high":254500,"low":247000,"close":248500,"volume":17776098,"rsi_14":44.3,"sma_20":261500.0,"sma_60":270816.67,"sma_120":262855.0},{"date":"2026-09-15","open":248000,"high":252000,"low":246000,"close":250500,"volume":11435506,"rsi_14":42.36,"sma_20":260600.0,"sma_60":269091.67,"sma_120":263390.0},{"date":"2026-09-16","open":248000,"high":254000,"low":247500,"close":253500,"volume":11757106,"rsi_14":41.13,"sma_20":260900.0,"sma_60":267425.0,"sma_120":263921.67},{"date":"2026-09-17","open":257000,"high":259000,"low":251500,"close":256000,"volume":11827514,"rsi_14":49.22,"sma_20":260150.0,"sma_60":266525.0,"sma_120":264480.0},{"date":"2026-09-18","open":261000,"high":262000,"low":257500,"close":260000,"volume":17489615,"rsi_14":50.0,"sma_20":259075.0,"sma_60":265183.33,"sma_120":265145.83},{"date":"2026-09-21","open":264000,"high":275000,"low":263500,"close":275000,"volume":22261519,"rsi_14":58.86,"sma_20":259975.0,"sma_60":263791.67,"sma_120":265940.0},{"date":"2026-09-22","open":283000,"high":283500,"low":271500,"close":277500,"volume":18157410,"rsi_14":69.01,"sma_20":261000.0,"sma_60":262758.33,"sma_120":266783.33},{"date":"2026-09-23","open":284500,"high":286500,"low":281000,"close":286500,"volume":20864376,"rsi_14":72.96,"sma_20":262250.0,"sma_60":262150.0,"sma_120":267777.5},{"date":"2026-09-28","open":284500,"high":285500,"low":268500,"close":270000,"volume":21346064,"rsi_14":58.01,"sma_20":262450.0,"sma_60":261083.33,"sma_120":268447.5},{"date":"2026-09-29","open":266000,"high":276000,"low":266000,"close":275000,"volume":15963864,"rsi_14":53.09,"sma_20":263350.0,"sma_60":260425.0,"sma_120":269252.5},{"date":"2026-09-30","open":274500,"high":276000,"low":267500,"close":269500,"volume":16477580,"rsi_14":50.0,"sma_20":263825.0,"sma_60":260150.0,"sma_120":269946.67},{"date":"2026-10-01","open":266500,"high":276000,"low":264500,"close":274500,"volume":13741073,"rsi_14":52.75,"sma_20":264500.0,"sma_60":259566.67,"sma_120":270625.0},{"date":"2026-10-02","open":273500,"high":277000,"low":271500,"close":276000,"volume":11501250,"rsi_14":53.8,"sma_20":265775.0,"sma_60":258866.67,"sma_120":271287.5},{"date":"2026-10-06","open":278500,"high":279000,"low":270000,"close":273000,"volume":12913819,"rsi_14":57.89,"sma_20":266925.0,"sma_60":258483.33,"sma_120":271808.33},{"date":"2026-10-07","open":269500,"high":279500,"low":268000,"close":269000,"volume":16395504,"rsi_14":63.06,"sma_20":267600.0,"sma_60":258341.67,"sma_120":272350.0},{"date":"2026-10-08","open":269500,"high":270000,"low":262000,"close":263000,"volume":20157893,"rsi_14":57.58,"sma_20":267250.0,"sma_60":258091.67,"sma_120":272825.0},{"date":"2026-10-12","open":260000,"high":262500,"low":249000,"close":251000,"volume":17852804,"rsi_14":48.63,"sma_20":266325.0,"sma_60":257525.0,"sma_120":273241.67},{"date":"2026-10-13","open":241500,"high":244000,"low":228000,"close":234000,"volume":25359015,"rsi_14":39.62,"sma_20":264550.0,"sma_60":257183.33,"sma_120":273470.83},{"date":"2026-10-14","open":233500,"high":241500,"low":230000,"close":234500,"volume":17382089,"rsi_14":37.56,"sma_20":262825.0,"sma_60":256708.33,"sma_120":273666.67},{"date":"2026-10-15","open":216500,"high":221500,"low":204500,"close":207500,"volume":33002824,"rsi_14":20.52,"sma_20":260225.0,"sma_60":255508.33,"sma_120":273583.33},{"date":"2026-10-16","open":215000,"high":222500,"low":210500,"close":217000,"volume":18332314,"rsi_14":25.1,"sma_20":258650.0,"sma_60":254875.0,"sma_120":273591.67},{"date":"2026-10-19","open":207000,"high":224000,"low":206500,"close":223500,"volume":17077532,"rsi_14":23.53,"sma_20":257300.0,"sma_60":254533.33,"sma_120":273666.67},{"date":"2026-10-20","open":219500,"high":219500,"low":208000,"close":209000,"volume":15862063,"rsi_14":23.93,"sma_20":255075.0,"sma_60":253700.0,"sma_120":273583.33},{"date":"2026-10-21","open":217000,"high":228000,"low":217000,"close":223500,"volume":16637378,"rsi_14":29.64,"sma_20":253450.0,"sma_60":253083.33,"sma_120":273633.33},{"date":"2026-10-22","open":221500,"high":226000,"low":212000,"close":214500,"volume":11418430,"rsi_14":28.85,"sma_20":251175.0,"sma_60":252158.33,"sma_120":273550.0},{"date":"2026-10-23","open":198592,"high":213500,"low":196182,"close":213500,"volume":15558035}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.79,"pbr":1.27,"ttm_eps":null,"close":78547.4453},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.42,"pbr":0.96,"ttm_eps":null,"close":59604.5586},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.38,"pbr":0.8,"ttm_eps":null,"close":51911.9336},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.88,"pbr":0.87,"ttm_eps":null,"close":56735.6562},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.04,"pbr":0.92,"ttm_eps":null,"close":59058.8711},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.2,"pbr":1.25,"ttm_eps":null,"close":83229.875},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.21,"pbr":1.7,"ttm_eps":null,"close":119520.5312},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.66,"pbr":2.13,"ttm_eps":null,"close":167015.8125},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.07,"pbr":3.58,"ttm_eps":null,"close":334000.0}],"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":"삼성전자","phase":"above-fold","symbol_resolved":true}