{"status":"ok","report":{"price_analysis":{"current":198700.0,"change_1d":-4.9,"change_7d":-12.9,"change_30d":-8.0,"high_30d":233000.0,"low_30d":196500.0,"position_in_range":6.0,"support":200150.0,"resistance":229350.0},"summary":"삼성SDI우(006405)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3214.84억. 현재가 198,700원, 전일 대비 -4.9%, 30일 -8.0%. PER 50.2배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2081.00, 기관 순매수 758.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 50.2배입니다. ROE 1.8%입니다. 시가총액 3214.84억. 매출 14.26조, 영업이익 -8422.61억.","grade":"C","comment":"PER 50.17배, ROE 1.76%","per":50.17,"pbr":0.61,"roe":1.76,"eps":3960.312940176799,"revenue":14255668189253.0,"operating_income":-842261393300.0,"net_income":325551485770.0,"market_cap":321484081900,"profit_margin":2.28,"roa":0.99,"operating_margin":-5.91,"gross_margin":null,"debt_ratio":0.77453798553806,"total_assets":47621891099845.0,"total_equity":26836219617697.0,"total_debt":20785671482148.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.0로 중립 구간입니다. MACD(-507.41)가 시그널선(1166.40)을 하회합니다(데드크로스). SMA20 215435, SMA60 209043 — 혼조세입니다. 볼린저밴드 199605~231265 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.009771986970684,"macd":-507.4058447527932,"macd_signal":1166.401397678578,"sma_20":215435.0,"sma_60":209043.33333333334,"bb_upper":231264.75363042648,"bb_lower":199605.24636957352,"atr_14":13250.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2081.00, 기관 순매수 758.00. 30일 누적: 외국인 -1924.00, 기관 4751.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2081.0,"institutional_flow":758.0,"data":[{"date":"2026-10-23","foreign_net":-3513.0,"institution_net":-2.0,"retail_net":3515.0},{"date":"2026-10-22","foreign_net":-1566.0,"institution_net":-154.0,"retail_net":1720.0},{"date":"2026-10-21","foreign_net":-316.0,"institution_net":-2.0,"retail_net":318.0},{"date":"2026-10-20","foreign_net":-304.0,"institution_net":993.0,"retail_net":-689.0},{"date":"2026-10-19","foreign_net":3618.0,"institution_net":-77.0,"retail_net":-3541.0},{"date":"2026-10-16","foreign_net":-276.0,"institution_net":-9.0,"retail_net":285.0},{"date":"2026-10-15","foreign_net":-3704.0,"institution_net":18.0,"retail_net":3686.0},{"date":"2026-10-14","foreign_net":122.0,"institution_net":2606.0,"retail_net":-2728.0},{"date":"2026-10-13","foreign_net":655.0,"institution_net":478.0,"retail_net":-1133.0},{"date":"2026-10-12","foreign_net":525.0,"institution_net":58.0,"retail_net":-583.0},{"date":"2026-10-08","foreign_net":460.0,"institution_net":1069.0,"retail_net":-1529.0},{"date":"2026-10-07","foreign_net":946.0,"institution_net":-5.0,"retail_net":-941.0},{"date":"2026-10-06","foreign_net":4103.0,"institution_net":-5.0,"retail_net":-4098.0},{"date":"2026-10-02","foreign_net":253.0,"institution_net":-10.0,"retail_net":-243.0},{"date":"2026-10-01","foreign_net":1255.0,"institution_net":-25.0,"retail_net":-1230.0},{"date":"2026-09-30","foreign_net":-1632.0,"institution_net":-27.0,"retail_net":1659.0},{"date":"2026-09-29","foreign_net":-1532.0,"institution_net":-33.0,"retail_net":1565.0},{"date":"2026-09-28","foreign_net":830.0,"institution_net":-11.0,"retail_net":-819.0},{"date":"2026-09-23","foreign_net":-819.0,"institution_net":-7.0,"retail_net":826.0},{"date":"2026-09-22","foreign_net":-1279.0,"institution_net":-3.0,"retail_net":1282.0},{"date":"2026-09-21","foreign_net":-184.0,"institution_net":19.0,"retail_net":165.0},{"date":"2026-09-18","foreign_net":364.0,"institution_net":-13.0,"retail_net":-351.0},{"date":"2026-09-17","foreign_net":620.0,"institution_net":-20.0,"retail_net":-600.0},{"date":"2026-09-16","foreign_net":967.0,"institution_net":0.0,"retail_net":-967.0},{"date":"2026-09-15","foreign_net":-510.0,"institution_net":-60.0,"retail_net":570.0},{"date":"2026-09-14","foreign_net":-66.0,"institution_net":8.0,"retail_net":58.0},{"date":"2026-09-11","foreign_net":-206.0,"institution_net":13.0,"retail_net":193.0},{"date":"2026-09-10","foreign_net":-131.0,"institution_net":-15.0,"retail_net":146.0},{"date":"2026-09-09","foreign_net":1290.0,"institution_net":-14.0,"retail_net":-1276.0},{"date":"2026-09-08","foreign_net":-1894.0,"institution_net":-19.0,"retail_net":1913.0}],"periods":{"d1":{"foreign_net":-3513.0,"institution_net":-2.0,"retail_net":3515.0},"d3":{"foreign_net":-5395.0,"institution_net":-158.0,"retail_net":5553.0},"d7":{"foreign_net":-6061.0,"institution_net":767.0,"retail_net":5294.0},"d14":{"foreign_net":1003.0,"institution_net":4958.0,"retail_net":-5961.0},"d30":{"foreign_net":-1924.0,"institution_net":4751.0,"retail_net":-2827.0}}},"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 50.17x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +5.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.4,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":231.0,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.0,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.0,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"순차입금비율 0.8x","metrics":[{"name":"순차입금비율","value":0.78,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 50.17x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +5.4%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":50.17,"current_pbr":0.61,"per_5y_high":0.76,"per_5y_low":0.2,"per_5y_avg":0.44,"per_percentile":100.0,"pbr_5y_high":0.84,"pbr_5y_low":0.37,"pbr_5y_avg":0.6,"pbr_percentile":55.6,"per_5y_median":0.31,"pbr_5y_median":0.56,"history":[{"quarter":"2024-Q2","per":0.2,"pbr":0.82},{"quarter":"2024-Q3","per":0.27,"pbr":0.84},{"quarter":"2024-Q4","per":0.28,"pbr":0.54},{"quarter":"2025-Q1","per":0.34,"pbr":0.42},{"quarter":"2025-Q2","per":0.76,"pbr":0.37},{"quarter":"2025-Q3","per":null,"pbr":0.45},{"quarter":"2025-Q4","per":null,"pbr":0.56},{"quarter":"2026-Q1","per":null,"pbr":0.7},{"quarter":"2026-Q2","per":0.76,"pbr":0.68},{"quarter":"현재","per":50.17,"pbr":0.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":211550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":216851.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":140615.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":109774.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":101800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":129300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":160600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":211000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":221000.0,"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":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.2,"eps":1052937.38,"close":211550.0,"source":"reported"},{"date":"2024-07","per":0.19,"eps":1052937.38,"close":201912.0,"source":"reported"},{"date":"2024-08","per":0.21,"eps":1052937.38,"close":217814.0,"source":"reported"},{"date":"2024-09","per":0.27,"eps":810676.94,"close":216851.0,"source":"reported"},{"date":"2024-10","per":0.24,"eps":810676.94,"close":193720.0,"source":"reported"},{"date":"2024-11","per":0.18,"eps":810676.94,"close":149482.0,"source":"reported"},{"date":"2024-12","per":0.28,"eps":502794.11,"close":140615.0,"source":"reported"},{"date":"2025-01","per":0.26,"eps":502794.11,"close":130978.0,"source":"reported"},{"date":"2025-02","per":0.26,"eps":502794.11,"close":130207.0,"source":"reported"},{"date":"2025-03","per":0.34,"eps":322968.56,"close":109774.0,"source":"reported"},{"date":"2025-04","per":0.33,"eps":322968.56,"close":105600.0,"source":"reported"},{"date":"2025-05","per":0.32,"eps":322968.56,"close":103100.0,"source":"reported"},{"date":"2025-06","per":0.76,"eps":134799.26,"close":101800.0,"source":"reported"},{"date":"2025-07","per":0.96,"eps":134799.26,"close":129100.0,"source":"reported"},{"date":"2025-08","per":0.95,"eps":134799.26,"close":128500.0,"source":"reported"},{"date":"2026-06","per":0.76,"eps":289728.63,"close":221000.0,"source":"reported"},{"date":"2026-07","per":0.6,"eps":289728.63,"close":173400.0,"source":"reported"},{"date":"2026-08","per":0.79,"eps":289728.63,"close":229000.0,"source":"reported"},{"date":"2026-09","per":0.71,"eps":289728.63,"close":207000.0,"source":"reported"},{"date":"2026-10","per":0.68,"eps":289728.63,"close":197700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":0.46,"std":0.27,"upper_1sd":0.73,"lower_1sd":0.2,"current":0.68,"count":20},"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":null,"has_dividend":false},"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":"50.2배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:05.131014+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017574225008987067,"dividend_yield":null,"eps":291505.61,"revenue":3768808123247.0,"operating_income":203774585157.0,"net_income":471625761952.0,"market_cap":null,"profit_margin":0.1251392340838177,"operating_margin":0.05406870779652186,"roa":0.009903549629374862,"gross_margin":null,"total_equity":26836219617697.0,"total_assets":47621891099845.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":326.7,"pbr":0.74,"roe":0.002252550425877292,"dividend_yield":null,"eps":682.59,"revenue":3576353183422.0,"operating_income":-155580771739.0,"net_income":56110855928.0,"market_cap":null,"profit_margin":0.015689405673941535,"operating_margin":-0.04350263068541066,"roa":0.0012607403477269206,"gross_margin":null,"total_equity":24909922230108.0,"total_assets":44506274451489.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.78,"roe":-0.008818346869044015,"dividend_yield":null,"eps":-2528.48,"revenue":3858686247404.0,"operating_income":-299166398111.0,"net_income":-207849433586.0,"market_cap":null,"profit_margin":-0.053865336609275866,"operating_margin":-0.07753063579923596,"roa":-0.004918891684845175,"gross_margin":null,"total_equity":23570113159830.0,"total_assets":42255338580919.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":3236.11,"pbr":0.78,"roe":0.00024131262531520528,"dividend_yield":null,"eps":68.91,"revenue":3051820635180.0,"operating_income":-591288808607.0,"net_income":5664301476.0,"market_cap":null,"profit_margin":0.001856040099704586,"operating_margin":-0.19374952832774364,"roa":0.0001343061579275716,"gross_margin":null,"total_equity":23472876599810.0,"total_assets":42174547789943.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.81,"roe":-0.007352089940521442,"dividend_yield":null,"eps":-2028.32,"revenue":3179406065745.0,"operating_income":-397836794835.0,"net_income":-166735071101.0,"market_cap":null,"profit_margin":-0.052442207020175186,"operating_margin":-0.1251292809437912,"roa":-0.004023830452301031,"gross_margin":null,"total_equity":22678595127357.0,"total_assets":41436902741678.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":0.85,"roe":-0.010027194306021928,"dividend_yield":null,"eps":-2627.08,"revenue":3176817731170.0,"operating_income":-434068787207.0,"net_income":-215955155323.0,"market_cap":null,"profit_margin":-0.06797845315584575,"operating_margin":-0.13663635245675096,"roa":-0.005304711434435356,"gross_margin":null,"total_equity":21536947298738.0,"total_assets":40710066512032.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.85,"roe":-0.011254735718513148,"dividend_yield":null,"eps":-2952.84,"revenue":3754458206112.0,"operating_income":-256654905544.0,"net_income":-242733553880.0,"market_cap":null,"profit_margin":-0.06465208574831022,"operating_margin":-0.06836003797463598,"roa":-0.005979050025368523,"gross_margin":null,"total_equity":21567237112527.0,"total_assets":40597344536357.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.010901264924097773,"dividend_yield":null,"eps":142407.5,"revenue":3935667456781.0,"operating_income":129909002460.0,"net_income":230400523584.0,"market_cap":null,"profit_margin":0.05854166443534983,"operating_margin":0.03300812476830884,"roa":0.006040143355629919,"gross_margin":null,"total_equity":21135210013536.0,"total_assets":38144876705492.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.014212497546709564,"dividend_yield":null,"eps":186140.98,"revenue":4450134429064.0,"operating_income":280220396631.0,"net_income":301156745531.0,"market_cap":null,"profit_margin":0.06767362881537548,"operating_margin":0.06296897343164956,"roa":0.00797075225652633,"gross_margin":null,"total_equity":21189572384533.0,"total_assets":37782725624726.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.013913492292021101,"dividend_yield":null,"eps":177198.47,"revenue":5130893462037.0,"operating_income":267381306037.0,"net_income":286688700744.0,"market_cap":null,"profit_margin":0.055875005564855876,"operating_margin":0.05211203623995104,"roa":0.008086983990297536,"gross_margin":null,"total_equity":20605085677045.0,"total_assets":35450632904425.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.024782177950699057,"dividend_yield":null,"eps":304929.99,"revenue":5564765035920.0,"operating_income":311787770649.0,"net_income":493345011452.0,"market_cap":null,"profit_margin":0.08865513786611069,"operating_margin":0.05602891921517642,"roa":0.01449358200172441,"gross_margin":null,"total_equity":19907249977522.0,"total_assets":34038860192967.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.03237371127947794,"dividend_yield":null,"eps":384667.94,"revenue":5948108273682.0,"operating_income":496003670489.0,"net_income":622352721763.0,"market_cap":null,"profit_margin":0.10463036197855743,"operating_margin":0.08338847372426253,"roa":0.018551798921187246,"gross_margin":null,"total_equity":19224015324975.0,"total_assets":33546758694772.0}],"current_price":198700.0,"change_pct":-4.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":55417.0},{"date":"2017-01-11","close":55417.0},{"date":"2017-01-12","close":55417.0},{"date":"2017-01-13","close":55417.0},{"date":"2017-01-16","close":53875.0},{"date":"2017-01-17","close":53779.0},{"date":"2017-01-18","close":53971.0},{"date":"2017-01-19","close":51562.0},{"date":"2017-01-20","close":51080.0},{"date":"2017-01-23","close":50791.0},{"date":"2017-01-24","close":52911.0},{"date":"2017-01-25","close":55224.0},{"date":"2017-01-26","close":55899.0},{"date":"2017-01-31","close":54068.0},{"date":"2017-02-01","close":54646.0},{"date":"2017-02-02","close":54453.0},{"date":"2017-02-03","close":54935.0},{"date":"2017-02-06","close":56284.0},{"date":"2017-02-07","close":56188.0},{"date":"2017-02-08","close":55706.0},{"date":"2017-02-09","close":56477.0},{"date":"2017-02-10","close":55610.0},{"date":"2017-02-13","close":55321.0},{"date":"2017-02-14","close":55417.0},{"date":"2017-02-15","close":54935.0},{"date":"2017-02-16","close":54068.0},{"date":"2017-02-17","close":54164.0},{"date":"2017-02-20","close":54260.0},{"date":"2017-02-21","close":55224.0},{"date":"2017-02-22","close":55513.0},{"date":"2017-02-23","close":55513.0},{"date":"2017-02-24","close":53682.0},{"date":"2017-02-27","close":54742.0},{"date":"2017-02-28","close":55803.0},{"date":"2017-03-02","close":55706.0},{"date":"2017-03-03","close":54453.0},{"date":"2017-03-06","close":54260.0},{"date":"2017-03-07","close":54357.0},{"date":"2017-03-08","close":56092.0},{"date":"2017-03-09","close":55128.0},{"date":"2017-03-10","close":54839.0},{"date":"2017-03-13","close":56381.0},{"date":"2017-03-14","close":57152.0},{"date":"2017-03-15","close":57152.0},{"date":"2017-03-16","close":57055.0},{"date":"2017-03-17","close":56959.0},{"date":"2017-03-20","close":56863.0},{"date":"2017-03-21","close":56766.0},{"date":"2017-03-22","close":56670.0},{"date":"2017-03-23","close":55706.0},{"date":"2017-03-24","close":56092.0},{"date":"2017-03-27","close":55899.0},{"date":"2017-03-28","close":56092.0},{"date":"2017-03-29","close":58308.0},{"date":"2017-03-30","close":57441.0},{"date":"2017-03-31","close":57634.0},{"date":"2017-04-03","close":57730.0},{"date":"2017-04-04","close":57730.0},{"date":"2017-04-05","close":57826.0},{"date":"2017-04-06","close":57537.0},{"date":"2017-04-07","close":58019.0},{"date":"2017-04-10","close":57345.0},{"date":"2017-04-11","close":57345.0},{"date":"2017-04-12","close":56284.0},{"date":"2017-04-13","close":56863.0},{"date":"2017-04-14","close":57248.0},{"date":"2017-04-17","close":56766.0},{"date":"2017-04-18","close":56670.0},{"date":"2017-04-19","close":56766.0},{"date":"2017-04-20","close":56959.0},{"date":"2017-04-21","close":57055.0},{"date":"2017-04-24","close":57345.0},{"date":"2017-04-25","close":58019.0},{"date":"2017-04-26","close":58501.0},{"date":"2017-04-27","close":57923.0},{"date":"2017-04-28","close":57826.0},{"date":"2017-05-02","close":58983.0},{"date":"2017-05-04","close":58790.0},{"date":"2017-05-08","close":58983.0},{"date":"2017-05-10","close":58983.0},{"date":"2017-05-11","close":60718.0},{"date":"2017-05-12","close":61392.0},{"date":"2017-05-15","close":62742.0},{"date":"2017-05-16","close":63127.0},{"date":"2017-05-17","close":64187.0},{"date":"2017-05-18","close":63320.0},{"date":"2017-05-19","close":63609.0},{"date":"2017-05-22","close":64958.0},{"date":"2017-05-23","close":64958.0},{"date":"2017-05-24","close":65633.0},{"date":"2017-05-25","close":66019.0},{"date":"2017-05-26","close":68139.0},{"date":"2017-05-29","close":73054.0},{"date":"2017-05-30","close":71319.0},{"date":"2017-05-31","close":72090.0},{"date":"2017-06-01","close":69488.0},{"date":"2017-06-02","close":69488.0},{"date":"2017-06-05","close":69488.0},{"date":"2017-06-07","close":69681.0},{"date":"2017-06-08","close":70259.0},{"date":"2017-06-09","close":67850.0},{"date":"2017-06-12","close":64862.0},{"date":"2017-06-13","close":65729.0},{"date":"2017-06-14","close":66308.0},{"date":"2017-06-15","close":67272.0},{"date":"2017-06-16","close":65151.0},{"date":"2017-06-19","close":68043.0},{"date":"2017-06-20","close":67850.0},{"date":"2017-06-21","close":68814.0},{"date":"2017-06-22","close":70259.0},{"date":"2017-06-23","close":70259.0},{"date":"2017-06-26","close":76138.0},{"date":"2017-06-27","close":80861.0},{"date":"2017-06-28","close":78259.0},{"date":"2017-06-29","close":78162.0},{"date":"2017-06-30","close":79512.0},{"date":"2017-07-03","close":80475.0},{"date":"2017-07-04","close":77391.0},{"date":"2017-07-05","close":80764.0},{"date":"2017-07-06","close":81536.0},{"date":"2017-07-07","close":80957.0},{"date":"2017-07-10","close":80861.0},{"date":"2017-07-11","close":80186.0},{"date":"2017-07-12","close":77873.0},{"date":"2017-07-13","close":80186.0},{"date":"2017-07-14","close":79319.0},{"date":"2017-07-17","close":80668.0},{"date":"2017-07-18","close":81921.0},{"date":"2017-07-19","close":78837.0},{"date":"2017-07-20","close":78259.0},{"date":"2017-07-21","close":79030.0},{"date":"2017-07-24","close":78162.0},{"date":"2017-07-25","close":77873.0},{"date":"2017-07-26","close":74404.0},{"date":"2017-07-27","close":74596.0},{"date":"2017-07-28","close":72283.0},{"date":"2017-07-31","close":71030.0},{"date":"2017-08-01","close":73922.0},{"date":"2017-08-02","close":75464.0},{"date":"2017-08-03","close":74114.0},{"date":"2017-08-04","close":76524.0},{"date":"2017-08-07","close":76331.0},{"date":"2017-08-08","close":75175.0},{"date":"2017-08-09","close":73536.0},{"date":"2017-08-10","close":73922.0},{"date":"2017-08-11","close":73151.0},{"date":"2017-08-14","close":75271.0},{"date":"2017-08-16","close":75753.0},{"date":"2017-08-17","close":75560.0},{"date":"2017-08-18","close":75656.0},{"date":"2017-08-21","close":76620.0},{"date":"2017-08-22","close":78548.0},{"date":"2017-08-23","close":79608.0},{"date":"2017-08-24","close":80572.0},{"date":"2017-08-25","close":80475.0},{"date":"2017-08-28","close":79897.0},{"date":"2017-08-29","close":79319.0},{"date":"2017-08-30","close":80957.0},{"date":"2017-08-31","close":81921.0},{"date":"2017-09-01","close":82981.0},{"date":"2017-09-04","close":81921.0},{"date":"2017-09-05","close":81246.0},{"date":"2017-09-06","close":81728.0},{"date":"2017-09-07","close":82788.0},{"date":"2017-09-08","close":83270.0},{"date":"2017-09-11","close":88957.0},{"date":"2017-09-12","close":89631.0},{"date":"2017-09-13","close":95414.0},{"date":"2017-09-14","close":97823.0},{"date":"2017-09-15","close":99751.0},{"date":"2017-09-18","close":101679.0},{"date":"2017-09-19","close":97823.0},{"date":"2017-09-20","close":97823.0},{"date":"2017-09-21","close":94547.0},{"date":"2017-09-22","close":93679.0},{"date":"2017-09-25","close":98305.0},{"date":"2017-09-26","close":96281.0},{"date":"2017-09-27","close":96860.0},{"date":"2017-09-28","close":93486.0},{"date":"2017-09-29","close":94643.0},{"date":"2017-10-10","close":98787.0},{"date":"2017-10-11","close":100233.0},{"date":"2017-10-12","close":96860.0},{"date":"2017-10-13","close":97823.0},{"date":"2017-10-16","close":94836.0},{"date":"2017-10-17","close":93486.0},{"date":"2017-10-18","close":93005.0},{"date":"2017-10-19","close":92330.0},{"date":"2017-10-20","close":93101.0},{"date":"2017-10-23","close":93005.0},{"date":"2017-10-24","close":90884.0},{"date":"2017-10-25","close":91655.0},{"date":"2017-10-26","close":91270.0},{"date":"2017-10-27","close":91559.0},{"date":"2017-10-30","close":91944.0},{"date":"2017-10-31","close":92330.0},{"date":"2017-11-01","close":98787.0},{"date":"2017-11-02","close":96860.0},{"date":"2017-11-03","close":95221.0},{"date":"2017-11-06","close":93583.0},{"date":"2017-11-07","close":94257.0},{"date":"2017-11-08","close":94354.0},{"date":"2017-11-09","close":93872.0},{"date":"2017-11-10","close":93776.0},{"date":"2017-11-13","close":92330.0},{"date":"2017-11-14","close":92812.0},{"date":"2017-11-15","close":93005.0},{"date":"2017-11-16","close":92812.0},{"date":"2017-11-17","close":93583.0},{"date":"2017-11-20","close":93005.0},{"date":"2017-11-21","close":93390.0},{"date":"2017-11-22","close":95028.0},{"date":"2017-11-23","close":97823.0},{"date":"2017-11-24","close":98305.0},{"date":"2017-11-27","close":95318.0},{"date":"2017-11-28","close":95221.0},{"date":"2017-11-29","close":94932.0},{"date":"2017-11-30","close":92330.0},{"date":"2017-12-01","close":93197.0},{"date":"2017-12-04","close":92426.0},{"date":"2017-12-05","close":91848.0},{"date":"2017-12-06","close":91366.0},{"date":"2017-12-07","close":90595.0},{"date":"2017-12-08","close":92330.0},{"date":"2017-12-11","close":92137.0},{"date":"2017-12-12","close":91848.0},{"date":"2017-12-13","close":90981.0},{"date":"2017-12-14","close":91462.0},{"date":"2017-12-15","close":89920.0},{"date":"2017-12-18","close":89728.0},{"date":"2017-12-19","close":89149.0},{"date":"2017-12-20","close":88282.0},{"date":"2017-12-21","close":84812.0},{"date":"2017-12-22","close":88571.0},{"date":"2017-12-26","close":87511.0},{"date":"2017-12-27","close":89631.0},{"date":"2017-12-28","close":90113.0},{"date":"2018-01-02","close":92627.875},{"date":"2018-01-03","close":92627.875},{"date":"2018-01-04","close":92914.3516},{"date":"2018-01-05","close":95206.1875},{"date":"2018-01-08","close":95492.6562},{"date":"2018-01-09","close":93200.8359},{"date":"2018-01-10","close":92341.3984},{"date":"2018-01-11","close":92245.9141},{"date":"2018-01-12","close":92436.8984},{"date":"2018-01-15","close":92054.9219},{"date":"2018-01-16","close":93582.8125},{"date":"2018-01-17","close":92818.8672},{"date":"2018-01-18","close":93009.8516},{"date":"2018-01-19","close":91195.4922},{"date":"2018-01-22","close":91290.9844},{"date":"2018-01-23","close":90145.0625},{"date":"2018-01-24","close":91768.4453},{"date":"2018-01-25","close":92627.875},{"date":"2018-01-26","close":92532.3828},{"date":"2018-01-29","close":93105.3438},{"date":"2018-01-30","close":91577.4609},{"date":"2018-01-31","close":89954.0781},{"date":"2018-02-01","close":84892.9688},{"date":"2018-02-02","close":81550.7266},{"date":"2018-02-05","close":81837.2188},{"date":"2018-02-06","close":81359.7422},{"date":"2018-02-07","close":81168.7656},{"date":"2018-02-08","close":82314.6797},{"date":"2018-02-09","close":80882.2969},{"date":"2018-02-12","close":82792.1406},{"date":"2018-02-13","close":83460.5781},{"date":"2018-02-14","close":84511.0},{"date":"2018-02-19","close":85179.4531},{"date":"2018-02-20","close":84988.4688},{"date":"2018-02-21","close":85179.4531},{"date":"2018-02-22","close":85179.4531},{"date":"2018-02-23","close":85656.9219},{"date":"2018-02-26","close":85370.4375},{"date":"2018-02-27","close":84797.4844},{"date":"2018-02-28","close":82410.1641},{"date":"2018-03-02","close":81932.7109},{"date":"2018-03-05","close":81073.2812},{"date":"2018-03-06","close":83269.5938},{"date":"2018-03-07","close":82601.1562},{"date":"2018-03-08","close":82983.1172},{"date":"2018-03-09","close":85943.3984},{"date":"2018-03-12","close":88044.2344},{"date":"2018-03-13","close":87280.2969},{"date":"2018-03-14","close":89954.0781},{"date":"2018-03-15","close":91386.4766},{"date":"2018-03-16","close":91481.9766},{"date":"2018-03-19","close":88426.2109},{"date":"2018-03-20","close":88521.6953},{"date":"2018-03-21","close":88044.2344},{"date":"2018-03-22","close":88330.7188},{"date":"2018-03-23","close":84606.5},{"date":"2018-03-26","close":85179.4531},{"date":"2018-03-27","close":84511.0},{"date":"2018-03-28","close":83365.0938},{"date":"2018-03-29","close":81550.7266},{"date":"2018-03-30","close":82410.1641},{"date":"2018-04-02","close":85274.9453},{"date":"2018-04-03","close":84224.5391},{"date":"2018-04-04","close":82505.6641},{"date":"2018-04-05","close":82123.6875},{"date":"2018-04-06","close":81359.7422},{"date":"2018-04-09","close":81073.2812},{"date":"2018-04-10","close":80022.8516},{"date":"2018-04-11","close":81073.2812},{"date":"2018-04-12","close":81837.2188},{"date":"2018-04-13","close":81646.2344},{"date":"2018-04-16","close":80786.7891},{"date":"2018-04-17","close":81073.2812},{"date":"2018-04-18","close":80595.8047},{"date":"2018-04-19","close":80118.3359},{"date":"2018-04-20","close":80118.3359},{"date":"2018-04-23","close":79736.3672},{"date":"2018-04-24","close":79163.4141},{"date":"2018-04-25","close":76967.0859},{"date":"2018-04-26","close":77540.0391},{"date":"2018-04-27","close":76585.1016},{"date":"2018-04-30","close":77062.5781},{"date":"2018-05-02","close":76394.1172},{"date":"2018-05-03","close":77826.5156},{"date":"2018-05-04","close":76680.6094},{"date":"2018-05-08","close":76967.0859},{"date":"2018-05-09","close":79736.3672},{"date":"2018-05-10","close":79736.3672},{"date":"2018-05-11","close":79449.9062},{"date":"2018-05-14","close":82219.1797},{"date":"2018-05-15","close":81741.7266},{"date":"2018-05-16","close":80977.7734},{"date":"2018-05-17","close":82696.6406},{"date":"2018-05-18","close":82123.6875},{"date":"2018-05-21","close":82601.1562},{"date":"2018-05-23","close":84797.4844},{"date":"2018-05-24","close":84033.5469},{"date":"2018-05-25","close":85274.9453},{"date":"2018-05-28","close":84701.9844},{"date":"2018-05-29","close":85561.4219},{"date":"2018-05-30","close":84320.0156},{"date":"2018-05-31","close":83078.6094},{"date":"2018-06-01","close":84033.5469},{"date":"2018-06-04","close":87662.2578},{"date":"2018-06-05","close":86038.8828},{"date":"2018-06-07","close":89094.6562},{"date":"2018-06-08","close":89381.1328},{"date":"2018-06-11","close":89572.1094},{"date":"2018-06-12","close":91290.9844},{"date":"2018-06-14","close":92150.4062},{"date":"2018-06-15","close":93773.7969},{"date":"2018-06-18","close":89190.1562},{"date":"2018-06-19","close":86420.8594},{"date":"2018-06-20","close":90813.5234},{"date":"2018-06-21","close":91100.0},{"date":"2018-06-22","close":90718.0234},{"date":"2018-06-25","close":90431.5469},{"date":"2018-06-26","close":90431.5469},{"date":"2018-06-27","close":90622.5391},{"date":"2018-06-28","close":89190.1562},{"date":"2018-06-29","close":88712.6875},{"date":"2018-07-02","close":88521.6953},{"date":"2018-07-03","close":88044.2344},{"date":"2018-07-04","close":87757.7578},{"date":"2018-07-05","close":88426.2109},{"date":"2018-07-06","close":92150.4062},{"date":"2018-07-09","close":94060.2734},{"date":"2018-07-10","close":92627.875},{"date":"2018-07-11","close":90622.5391},{"date":"2018-07-12","close":93009.8516},{"date":"2018-07-13","close":95397.1719},{"date":"2018-07-16","close":92914.3516},{"date":"2018-07-17","close":92914.3516},{"date":"2018-07-18","close":91672.9609},{"date":"2018-07-19","close":93678.3047},{"date":"2018-07-20","close":93105.3438},{"date":"2018-07-23","close":89285.6328},{"date":"2018-07-24","close":90909.0078},{"date":"2018-07-25","close":91481.9766},{"date":"2018-07-26","close":92532.3828},{"date":"2018-07-27","close":93678.3047},{"date":"2018-07-30","close":91100.0},{"date":"2018-07-31","close":93296.3281},{"date":"2018-08-01","close":93200.8359},{"date":"2018-08-02","close":93200.8359},{"date":"2018-08-03","close":94824.2266},{"date":"2018-08-06","close":92150.4062},{"date":"2018-08-07","close":92436.8984},{"date":"2018-08-08","close":92341.3984},{"date":"2018-08-09","close":92245.9141},{"date":"2018-08-10","close":88521.6953},{"date":"2018-08-13","close":87566.7812},{"date":"2018-08-14","close":85943.3984},{"date":"2018-08-16","close":85656.9219},{"date":"2018-08-17","close":85370.4375},{"date":"2018-08-20","close":84701.9844},{"date":"2018-08-21","close":87280.2969},{"date":"2018-08-22","close":87662.2578},{"date":"2018-08-23","close":88808.1797},{"date":"2018-08-24","close":89667.6094},{"date":"2018-08-27","close":92150.4062},{"date":"2018-08-28","close":92150.4062},{"date":"2018-08-29","close":93105.3438},{"date":"2018-08-30","close":92914.3516},{"date":"2018-08-31","close":93391.8203},{"date":"2018-09-03","close":94251.2578},{"date":"2018-09-04","close":95110.6797},{"date":"2018-09-05","close":93869.2891},{"date":"2018-09-06","close":93582.8125},{"date":"2018-09-07","close":92627.875},{"date":"2018-09-10","close":94060.2734},{"date":"2018-09-11","close":95397.1719},{"date":"2018-09-12","close":94537.7344},{"date":"2018-09-13","close":92341.3984},{"date":"2018-09-14","close":93869.2891},{"date":"2018-09-17","close":93582.8125},{"date":"2018-09-18","close":95397.1719},{"date":"2018-09-19","close":95970.125},{"date":"2018-09-20","close":95492.6562},{"date":"2018-09-21","close":96447.6016},{"date":"2018-09-27","close":97402.5078},{"date":"2018-09-28","close":95970.125},{"date":"2018-10-01","close":94442.2422},{"date":"2018-10-02","close":93773.7969},{"date":"2018-10-04","close":92723.3672},{"date":"2018-10-05","close":91100.0},{"date":"2018-10-08","close":91672.9609},{"date":"2018-10-10","close":91100.0},{"date":"2018-10-11","close":88521.6953},{"date":"2018-10-12","close":93773.7969},{"date":"2018-10-15","close":91481.9766},{"date":"2018-10-16","close":91290.9844},{"date":"2018-10-17","close":93487.3125},{"date":"2018-10-18","close":94060.2734},{"date":"2018-10-19","close":95206.1875},{"date":"2018-10-22","close":95110.6797},{"date":"2018-10-23","close":92627.875},{"date":"2018-10-24","close":86993.8203},{"date":"2018-10-25","close":87948.7422},{"date":"2018-10-26","close":87948.7422},{"date":"2018-10-29","close":87375.7812},{"date":"2018-10-30","close":89763.1016},{"date":"2018-10-31","close":90240.5625},{"date":"2018-11-01","close":90622.5391},{"date":"2018-11-02","close":91386.4766},{"date":"2018-11-05","close":90813.5234},{"date":"2018-11-06","close":90718.0234},{"date":"2018-11-07","close":90718.0234},{"date":"2018-11-08","close":90527.0391},{"date":"2018-11-09","close":87757.7578},{"date":"2018-11-12","close":86420.8594},{"date":"2018-11-13","close":85274.9453},{"date":"2018-11-14","close":84892.9688},{"date":"2018-11-15","close":86229.8672},{"date":"2018-11-16","close":86229.8672},{"date":"2018-11-19","close":86420.8594},{"date":"2018-11-20","close":83747.0547},{"date":"2018-11-21","close":84033.5469},{"date":"2018-11-22","close":82983.1172},{"date":"2018-11-23","close":80977.7734},{"date":"2018-11-26","close":81073.2812},{"date":"2018-11-27","close":81932.7109},{"date":"2018-11-28","close":81550.7266},{"date":"2018-11-29","close":82028.2031},{"date":"2018-11-30","close":82028.2031},{"date":"2018-12-03","close":84606.5},{"date":"2018-12-04","close":84415.5156},{"date":"2018-12-05","close":82983.1172},{"date":"2018-12-06","close":81359.7422},{"date":"2018-12-07","close":81646.2344},{"date":"2018-12-10","close":80500.3125},{"date":"2018-12-11","close":80022.8516},{"date":"2018-12-12","close":80595.8047},{"date":"2018-12-13","close":81073.2812},{"date":"2018-12-14","close":78590.4609},{"date":"2018-12-17","close":78781.4375},{"date":"2018-12-18","close":77635.5234},{"date":"2018-12-19","close":79736.3672},{"date":"2018-12-20","close":78876.9375},{"date":"2018-12-21","close":81932.7109},{"date":"2018-12-24","close":81932.7109},{"date":"2018-12-26","close":83078.6094},{"date":"2018-12-27","close":84480.1719},{"date":"2018-12-28","close":83320.2734},{"date":"2019-01-02","close":82933.6328},{"date":"2019-01-03","close":80227.1719},{"date":"2019-01-04","close":78487.2969},{"date":"2019-01-07","close":82740.3125},{"date":"2019-01-08","close":83223.6094},{"date":"2019-01-09","close":84866.8047},{"date":"2019-01-10","close":86026.7266},{"date":"2019-01-11","close":86896.6562},{"date":"2019-01-14","close":86606.6797},{"date":"2019-01-15","close":88926.5},{"date":"2019-01-16","close":90183.0703},{"date":"2019-01-17","close":87089.9766},{"date":"2019-01-18","close":88346.5469},{"date":"2019-01-21","close":88829.8438},{"date":"2019-01-22","close":88249.8906},{"date":"2019-01-23","close":88829.8438},{"date":"2019-01-24","close":88539.8672},{"date":"2019-01-25","close":89603.125},{"date":"2019-01-28","close":89023.1641},{"date":"2019-01-29","close":89119.8203},{"date":"2019-01-30","close":88346.5469},{"date":"2019-01-31","close":87766.5938},{"date":"2019-02-01","close":88733.1797},{"date":"2019-02-07","close":92502.8828},{"date":"2019-02-08","close":92696.2031},{"date":"2019-02-11","close":92502.8828},{"date":"2019-02-12","close":92406.2422},{"date":"2019-02-13","close":92986.1875},{"date":"2019-02-14","close":92502.8828},{"date":"2019-02-15","close":91922.9375},{"date":"2019-02-18","close":93469.4844},{"date":"2019-02-19","close":94242.7578},{"date":"2019-02-20","close":94822.7188},{"date":"2019-02-21","close":92599.5547},{"date":"2019-02-22","close":93372.8281},{"date":"2019-02-25","close":94339.4141},{"date":"2019-02-26","close":93566.1484},{"date":"2019-02-27","close":93759.4609},{"date":"2019-02-28","close":93276.1641},{"date":"2019-03-04","close":93759.4609},{"date":"2019-03-05","close":91342.9766},{"date":"2019-03-06","close":91149.6562},{"date":"2019-03-07","close":89603.125},{"date":"2019-03-08","close":89506.4531},{"date":"2019-03-11","close":89506.4531},{"date":"2019-03-12","close":88443.2109},{"date":"2019-03-13","close":89216.4844},{"date":"2019-03-14","close":89409.8047},{"date":"2019-03-15","close":87669.9219},{"date":"2019-03-18","close":87573.2734},{"date":"2019-03-19","close":87089.9766},{"date":"2019-03-20","close":86026.7266},{"date":"2019-03-21","close":88829.8438},{"date":"2019-03-22","close":87379.9453},{"date":"2019-03-25","close":84286.8516},{"date":"2019-03-26","close":83803.5625},{"date":"2019-03-27","close":83900.2109},{"date":"2019-03-28","close":84093.5312},{"date":"2019-03-29","close":84383.5156},{"date":"2019-04-01","close":85736.7422},{"date":"2019-04-02","close":86026.7266},{"date":"2019-04-03","close":86703.3359},{"date":"2019-04-04","close":87283.2969},{"date":"2019-04-05","close":86703.3359},{"date":"2019-04-08","close":86413.3594},{"date":"2019-04-09","close":88056.5703},{"date":"2019-04-10","close":88443.2109},{"date":"2019-04-11","close":88636.5312},{"date":"2019-04-12","close":89506.4531},{"date":"2019-04-15","close":88443.2109},{"date":"2019-04-16","close":88346.5469},{"date":"2019-04-17","close":89893.0938},{"date":"2019-04-18","close":89216.4844},{"date":"2019-04-19","close":89989.75},{"date":"2019-04-22","close":90473.0469},{"date":"2019-04-23","close":89893.0938},{"date":"2019-04-24","close":88636.5312},{"date":"2019-04-25","close":88249.8906},{"date":"2019-04-26","close":87379.9453},{"date":"2019-04-29","close":89313.1328},{"date":"2019-04-30","close":89216.4844},{"date":"2019-05-02","close":89216.4844},{"date":"2019-05-03","close":89893.0938},{"date":"2019-05-07","close":90183.0703},{"date":"2019-05-08","close":90183.0703},{"date":"2019-05-09","close":86510.0156},{"date":"2019-05-10","close":86123.375},{"date":"2019-05-13","close":85640.0938},{"date":"2019-05-14","close":84576.8359},{"date":"2019-05-15","close":85253.4531},{"date":"2019-05-16","close":84286.8516},{"date":"2019-05-17","close":83610.2422},{"date":"2019-05-20","close":81773.7188},{"date":"2019-05-21","close":81870.3828},{"date":"2019-05-22","close":81870.3828},{"date":"2019-05-23","close":80807.1328},{"date":"2019-05-24","close":80517.1484},{"date":"2019-05-27","close":80807.1328},{"date":"2019-05-28","close":79357.2422},{"date":"2019-05-29","close":78100.6641},{"date":"2019-05-30","close":80903.7812},{"date":"2019-05-31","close":82740.3125},{"date":"2019-06-03","close":83706.8906},{"date":"2019-06-04","close":84576.8359},{"date":"2019-06-05","close":84093.5312},{"date":"2019-06-07","close":86220.0391},{"date":"2019-06-10","close":87379.9453},{"date":"2019-06-11","close":87669.9219},{"date":"2019-06-12","close":86510.0156},{"date":"2019-06-13","close":87283.2969},{"date":"2019-06-14","close":87089.9766},{"date":"2019-06-17","close":87573.2734},{"date":"2019-06-18","close":87379.9453},{"date":"2019-06-19","close":87766.5938},{"date":"2019-06-20","close":88539.8672},{"date":"2019-06-21","close":88346.5469},{"date":"2019-06-24","close":87379.9453},{"date":"2019-06-25","close":87186.6328},{"date":"2019-06-26","close":86606.6797},{"date":"2019-06-27","close":88443.2109},{"date":"2019-06-28","close":88153.2266},{"date":"2019-07-01","close":88056.5703},{"date":"2019-07-02","close":87766.5938},{"date":"2019-07-03","close":87476.6094},{"date":"2019-07-04","close":89119.8203},{"date":"2019-07-05","close":89409.8047},{"date":"2019-07-08","close":85930.0625},{"date":"2019-07-09","close":84673.4922},{"date":"2019-07-10","close":86123.375},{"date":"2019-07-11","close":86123.375},{"date":"2019-07-12","close":87863.2422},{"date":"2019-07-15","close":88153.2266},{"date":"2019-07-16","close":88926.5},{"date":"2019-07-17","close":88733.1797},{"date":"2019-07-18","close":88733.1797},{"date":"2019-07-19","close":89023.1641},{"date":"2019-07-22","close":89119.8203},{"date":"2019-07-23","close":89119.8203},{"date":"2019-07-24","close":88153.2266},{"date":"2019-07-25","close":86703.3359},{"date":"2019-07-26","close":85640.0938},{"date":"2019-07-29","close":84093.5312},{"date":"2019-07-30","close":87379.9453},{"date":"2019-07-31","close":91246.3203},{"date":"2019-08-01","close":89409.8047},{"date":"2019-08-02","close":89796.4453},{"date":"2019-08-05","close":87186.6328},{"date":"2019-08-06","close":84093.5312},{"date":"2019-08-07","close":84286.8516},{"date":"2019-08-08","close":86220.0391},{"date":"2019-08-09","close":89216.4844},{"date":"2019-08-12","close":89699.7734},{"date":"2019-08-13","close":89119.8203},{"date":"2019-08-14","close":92309.5703},{"date":"2019-08-16","close":91342.9766},{"date":"2019-08-19","close":92309.5703},{"date":"2019-08-20","close":92792.8672},{"date":"2019-08-21","close":92212.9219},{"date":"2019-08-22","close":90086.4141},{"date":"2019-08-23","close":90279.7344},{"date":"2019-08-26","close":89409.8047},{"date":"2019-08-27","close":89313.1328},{"date":"2019-08-28","close":90376.3906},{"date":"2019-08-29","close":90279.7344},{"date":"2019-08-30","close":90956.3516},{"date":"2019-09-02","close":89313.1328},{"date":"2019-09-03","close":89216.4844},{"date":"2019-09-04","close":89313.1328},{"date":"2019-09-05","close":89893.0938},{"date":"2019-09-06","close":90086.4141},{"date":"2019-09-09","close":88443.2109},{"date":"2019-09-10","close":85156.7891},{"date":"2019-09-11","close":85930.0625},{"date":"2019-09-16","close":86510.0156},{"date":"2019-09-17","close":86993.3203},{"date":"2019-09-18","close":87089.9766},{"date":"2019-09-19","close":87669.9219},{"date":"2019-09-20","close":87669.9219},{"date":"2019-09-23","close":87863.2422},{"date":"2019-09-24","close":87766.5938},{"date":"2019-09-25","close":83706.8906},{"date":"2019-09-26","close":84673.4922},{"date":"2019-09-27","close":84286.8516},{"date":"2019-09-30","close":84383.5156},{"date":"2019-10-01","close":85253.4531},{"date":"2019-10-02","close":83126.9531},{"date":"2019-10-04","close":82740.3125},{"date":"2019-10-07","close":81773.7188},{"date":"2019-10-08","close":83706.8906},{"date":"2019-10-10","close":85543.4219},{"date":"2019-10-11","close":85736.7422},{"date":"2019-10-14","close":85640.0938},{"date":"2019-10-15","close":83706.8906},{"date":"2019-10-16","close":83610.2422},{"date":"2019-10-17","close":83223.6094},{"date":"2019-10-18","close":83900.2109},{"date":"2019-10-21","close":83803.5625},{"date":"2019-10-22","close":84286.8516},{"date":"2019-10-23","close":83996.8828},{"date":"2019-10-24","close":84190.1953},{"date":"2019-10-25","close":84576.8359},{"date":"2019-10-28","close":86220.0391},{"date":"2019-10-29","close":85253.4531},{"date":"2019-10-30","close":85060.1328},{"date":"2019-10-31","close":84866.8047},{"date":"2019-11-01","close":85156.7891},{"date":"2019-11-04","close":85833.4141},{"date":"2019-11-05","close":86220.0391},{"date":"2019-11-06","close":85833.4141},{"date":"2019-11-07","close":85930.0625},{"date":"2019-11-08","close":88636.5312},{"date":"2019-11-11","close":87283.2969},{"date":"2019-11-12","close":86220.0391},{"date":"2019-11-13","close":86123.375},{"date":"2019-11-14","close":85930.0625},{"date":"2019-11-15","close":86510.0156},{"date":"2019-11-18","close":87283.2969},{"date":"2019-11-19","close":87863.2422},{"date":"2019-11-20","close":86220.0391},{"date":"2019-11-21","close":85833.4141},{"date":"2019-11-22","close":86316.7031},{"date":"2019-11-25","close":87089.9766},{"date":"2019-11-26","close":86993.3203},{"date":"2019-11-27","close":86703.3359},{"date":"2019-11-28","close":86606.6797},{"date":"2019-11-29","close":86510.0156},{"date":"2019-12-02","close":86800.0},{"date":"2019-12-03","close":88443.2109},{"date":"2019-12-04","close":85156.7891},{"date":"2019-12-05","close":84480.1719},{"date":"2019-12-06","close":85446.7734},{"date":"2019-12-09","close":84963.4688},{"date":"2019-12-10","close":85736.7422},{"date":"2019-12-11","close":85833.4141},{"date":"2019-12-12","close":86800.0},{"date":"2019-12-13","close":87766.5938},{"date":"2019-12-16","close":88733.1797},{"date":"2019-12-17","close":88926.5},{"date":"2019-12-18","close":87669.9219},{"date":"2019-12-19","close":87283.2969},{"date":"2019-12-20","close":87476.6094},{"date":"2019-12-23","close":87573.2734},{"date":"2019-12-24","close":86800.0},{"date":"2019-12-26","close":86606.6797},{"date":"2019-12-27","close":88709.5},{"date":"2019-12-30","close":90274.3906},{"date":"2020-01-02","close":90469.9922},{"date":"2020-01-03","close":90176.5781},{"date":"2020-01-06","close":89980.9688},{"date":"2020-01-07","close":90274.3906},{"date":"2020-01-08","close":89002.9062},{"date":"2020-01-09","close":90274.3906},{"date":"2020-01-10","close":95555.875},{"date":"2020-01-13","close":97609.7891},{"date":"2020-01-14","close":100250.5312},{"date":"2020-01-15","close":98783.4609},{"date":"2020-01-16","close":100250.5312},{"date":"2020-01-17","close":101717.6172},{"date":"2020-01-20","close":105629.8203},{"date":"2020-01-21","close":107096.9219},{"date":"2020-01-22","close":110520.1016},{"date":"2020-01-23","close":112476.2031},{"date":"2020-01-28","close":111987.1875},{"date":"2020-01-29","close":113943.2812},{"date":"2020-01-30","close":114921.3359},{"date":"2020-01-31","close":111009.125},{"date":"2020-02-03","close":113943.2812},{"date":"2020-02-04","close":128125.0703},{"date":"2020-02-05","close":140839.7656},{"date":"2020-02-06","close":148664.2188},{"date":"2020-02-07","close":158444.7344},{"date":"2020-02-10","close":156488.625},{"date":"2020-02-11","close":173115.5312},{"date":"2020-02-12","close":174093.6094},{"date":"2020-02-13","close":169203.3438},{"date":"2020-02-14","close":162845.9844},{"date":"2020-02-17","close":159911.8125},{"date":"2020-02-18","close":160400.8594},{"date":"2020-02-19","close":160889.875},{"date":"2020-02-20","close":164313.0625},{"date":"2020-02-21","close":159422.7969},{"date":"2020-02-24","close":153065.4375},{"date":"2020-02-25","close":155021.5625},{"date":"2020-02-26","close":150131.2812},{"date":"2020-02-27","close":143773.9531},{"date":"2020-02-28","close":136927.5469},{"date":"2020-03-02","close":147686.1406},{"date":"2020-03-03","close":150131.2812},{"date":"2020-03-04","close":156977.6719},{"date":"2020-03-05","close":164802.0938},{"date":"2020-03-06","close":161867.9219},{"date":"2020-03-09","close":148422.0},{"date":"2020-03-10","close":153065.4375},{"date":"2020-03-11","close":149642.25},{"date":"2020-03-12","close":140230.0},{"date":"2020-03-13","close":137416.5781},{"date":"2020-03-16","close":129592.1484},{"date":"2020-03-17","close":126168.9688},{"date":"2020-03-18","close":110520.1016},{"date":"2020-03-19","close":97511.9844},{"date":"2020-03-20","close":119811.6094},{"date":"2020-03-23","close":117366.4688},{"date":"2020-03-24","close":129592.1484},{"date":"2020-03-25","close":134482.4062},{"date":"2020-03-26","close":131548.2656},{"date":"2020-03-27","close":131059.2188},{"date":"2020-03-30","close":131059.2188},{"date":"2020-03-31","close":131059.2188},{"date":"2020-04-01","close":128125.0703},{"date":"2020-04-02","close":129103.1328},{"date":"2020-04-03","close":129103.1328},{"date":"2020-04-06","close":131548.2656},{"date":"2020-04-07","close":133504.3594},{"date":"2020-04-08","close":134971.4375},{"date":"2020-04-09","close":136438.5312},{"date":"2020-04-10","close":137416.5781},{"date":"2020-04-13","close":133504.3594},{"date":"2020-04-14","close":135949.5156},{"date":"2020-04-16","close":148175.1719},{"date":"2020-04-17","close":152576.4375},{"date":"2020-04-20","close":150620.3125},{"date":"2020-04-21","close":148175.1719},{"date":"2020-04-22","close":149153.2344},{"date":"2020-04-23","close":149153.2344},{"date":"2020-04-24","close":145730.0312},{"date":"2020-04-27","close":146219.0781},{"date":"2020-04-28","close":146708.0938},{"date":"2020-04-29","close":148664.2188},{"date":"2020-05-04","close":146219.0781},{"date":"2020-05-06","close":147197.125},{"date":"2020-05-07","close":147197.125},{"date":"2020-05-08","close":150620.3125},{"date":"2020-05-11","close":150620.3125},{"date":"2020-05-12","close":149153.2344},{"date":"2020-05-13","close":157955.7188},{"date":"2020-05-14","close":157955.7188},{"date":"2020-05-15","close":157466.7031},{"date":"2020-05-18","close":160889.875},{"date":"2020-05-19","close":163824.0469},{"date":"2020-05-20","close":166269.1719},{"date":"2020-05-21","close":166269.1719},{"date":"2020-05-22","close":164313.0625},{"date":"2020-05-25","close":168714.3125},{"date":"2020-05-26","close":181918.0312},{"date":"2020-05-27","close":177027.7812},{"date":"2020-05-28","close":176049.7188},{"date":"2020-05-29","close":176538.7344},{"date":"2020-06-01","close":178005.8125},{"date":"2020-06-02","close":178494.8594},{"date":"2020-06-03","close":177027.7812},{"date":"2020-06-04","close":177516.7969},{"date":"2020-06-05","close":178005.8125},{"date":"2020-06-08","close":179961.9375},{"date":"2020-06-09","close":189742.4531},{"date":"2020-06-10","close":215171.875},{"date":"2020-06-11","close":279723.4062},{"date":"2020-06-12","close":256250.1406},{"date":"2020-06-15","close":221040.2031},{"date":"2020-06-16","close":237178.0938},{"date":"2020-06-17","close":239134.2031},{"date":"2020-06-18","close":240601.2812},{"date":"2020-06-19","close":236200.0312},{"date":"2020-06-22","close":231309.7656},{"date":"2020-06-23","close":224463.375},{"date":"2020-06-24","close":225930.4688},{"date":"2020-06-25","close":222507.2812},{"date":"2020-06-26","close":223974.375},{"date":"2020-06-29","close":216638.9688},{"date":"2020-06-30","close":217617.0156},{"date":"2020-07-01","close":215171.875},{"date":"2020-07-02","close":216149.9062},{"date":"2020-07-03","close":220062.1406},{"date":"2020-07-06","close":230331.7031},{"date":"2020-07-07","close":231798.7969},{"date":"2020-07-08","close":233754.8906},{"date":"2020-07-09","close":237667.125},{"date":"2020-07-10","close":233265.875},{"date":"2020-07-13","close":233754.8906},{"date":"2020-07-14","close":227886.5625},{"date":"2020-07-15","close":228864.6406},{"date":"2020-07-16","close":222996.3125},{"date":"2020-07-17","close":225930.4688},{"date":"2020-07-20","close":222507.2812},{"date":"2020-07-21","close":224463.375},{"date":"2020-07-22","close":224952.4062},{"date":"2020-07-23","close":223485.3281},{"date":"2020-07-24","close":218106.0312},{"date":"2020-07-27","close":218595.0625},{"date":"2020-07-28","close":224463.375},{"date":"2020-07-29","close":223974.375},{"date":"2020-07-30","close":223974.375},{"date":"2020-07-31","close":227397.5469},{"date":"2020-08-03","close":242557.3906},{"date":"2020-08-04","close":244024.4844},{"date":"2020-08-05","close":283635.6562},{"date":"2020-08-06","close":283146.625},{"date":"2020-08-07","close":300262.5625},{"date":"2020-08-10","close":300751.5938},{"date":"2020-08-11","close":299284.5},{"date":"2020-08-12","close":293416.1875},{"date":"2020-08-13","close":286569.7812},{"date":"2020-08-14","close":274833.1562},{"date":"2020-08-18","close":257228.2031},{"date":"2020-08-19","close":255272.0781},{"date":"2020-08-20","close":241090.2812},{"date":"2020-08-21","close":246958.6094},{"date":"2020-08-24","close":253805.0156},{"date":"2020-08-25","close":259184.2969},{"date":"2020-08-26","close":263585.5625},{"date":"2020-08-27","close":265052.5938},{"date":"2020-08-28","close":261140.4219},{"date":"2020-08-31","close":254294.0312},{"date":"2020-09-01","close":257228.2031},{"date":"2020-09-02","close":254783.0781},{"date":"2020-09-03","close":255272.0781},{"date":"2020-09-04","close":251359.8594},{"date":"2020-09-07","close":246958.6094},{"date":"2020-09-08","close":249403.7656},{"date":"2020-09-09","close":244024.4844},{"date":"2020-09-10","close":248914.7344},{"date":"2020-09-11","close":247447.6719},{"date":"2020-09-14","close":251359.8594},{"date":"2020-09-15","close":261140.4219},{"date":"2020-09-16","close":259184.2969},{"date":"2020-09-17","close":262118.4375},{"date":"2020-09-18","close":262607.4688},{"date":"2020-09-21","close":254783.0781},{"date":"2020-09-22","close":255761.1094},{"date":"2020-09-23","close":249892.7969},{"date":"2020-09-24","close":234732.9375},{"date":"2020-09-25","close":238645.1562},{"date":"2020-09-28","close":242557.3906},{"date":"2020-09-29","close":246469.5938},{"date":"2020-10-05","close":247447.6719},{"date":"2020-10-06","close":246469.5938},{"date":"2020-10-07","close":246958.6094},{"date":"2020-10-08","close":247936.6719},{"date":"2020-10-12","close":245980.5781},{"date":"2020-10-13","close":246469.5938},{"date":"2020-10-14","close":243046.4062},{"date":"2020-10-15","close":243046.4062},{"date":"2020-10-16","close":240112.25},{"date":"2020-10-19","close":235221.9844},{"date":"2020-10-20","close":243535.4219},{"date":"2020-10-21","close":241090.2812},{"date":"2020-10-22","close":237667.125},{"date":"2020-10-23","close":236200.0312},{"date":"2020-10-26","close":231798.7969},{"date":"2020-10-27","close":234732.9375},{"date":"2020-10-28","close":233754.8906},{"date":"2020-10-29","close":237178.0938},{"date":"2020-10-30","close":239623.2188},{"date":"2020-11-02","close":240601.2812},{"date":"2020-11-03","close":249892.7969},{"date":"2020-11-04","close":252337.9375},{"date":"2020-11-05","close":261140.4219},{"date":"2020-11-06","close":264563.5938},{"date":"2020-11-09","close":280701.5312},{"date":"2020-11-10","close":277767.3438},{"date":"2020-11-11","close":267497.75},{"date":"2020-11-12","close":270431.9062},{"date":"2020-11-13","close":267497.75},{"date":"2020-11-16","close":261629.4531},{"date":"2020-11-17","close":264074.5938},{"date":"2020-11-18","close":267497.75},{"date":"2020-11-19","close":270431.9062},{"date":"2020-11-20","close":269453.8438},{"date":"2020-11-23","close":271899.0312},{"date":"2020-11-24","close":278256.375},{"date":"2020-11-25","close":273855.0938},{"date":"2020-11-26","close":276789.2812},{"date":"2020-11-27","close":276300.25},{"date":"2020-11-30","close":272388.0},{"date":"2020-12-01","close":275322.2188},{"date":"2020-12-02","close":276789.2812},{"date":"2020-12-03","close":277767.3438},{"date":"2020-12-04","close":279723.4062},{"date":"2020-12-07","close":277278.2812},{"date":"2020-12-08","close":277278.2812},{"date":"2020-12-09","close":281679.5312},{"date":"2020-12-10","close":282657.5938},{"date":"2020-12-11","close":281679.5312},{"date":"2020-12-14","close":279723.4062},{"date":"2020-12-15","close":279723.4062},{"date":"2020-12-16","close":283146.625},{"date":"2020-12-17","close":284124.6875},{"date":"2020-12-18","close":284124.6875},{"date":"2020-12-21","close":283146.625},{"date":"2020-12-22","close":277767.3438},{"date":"2020-12-23","close":276300.25},{"date":"2020-12-24","close":277767.3438},{"date":"2020-12-28","close":276789.2812},{"date":"2020-12-29","close":294508.9062},{"date":"2020-12-30","close":299417.375},{"date":"2021-01-04","close":338685.25},{"date":"2021-01-05","close":352919.875},{"date":"2021-01-06","close":357337.4375},{"date":"2021-01-07","close":375989.6875},{"date":"2021-01-08","close":431455.5},{"date":"2021-01-11","close":461397.25},{"date":"2021-01-12","close":469741.6875},{"date":"2021-01-13","close":460906.4062},{"date":"2021-01-14","close":457470.4688},{"date":"2021-01-15","close":458943.0312},{"date":"2021-01-18","close":436854.875},{"date":"2021-01-19","close":454525.4062},{"date":"2021-01-20","close":461397.25},{"date":"2021-01-21","close":462378.9688},{"date":"2021-01-22","close":481031.1875},{"date":"2021-01-25","close":496738.375},{"date":"2021-01-26","close":553676.75},{"date":"2021-01-27","close":596871.4375},{"date":"2021-01-28","close":573310.625},{"date":"2021-01-29","close":527170.875},{"date":"2021-02-01","close":520299.0312},{"date":"2021-02-02","close":531097.6875},{"date":"2021-02-03","close":536987.875},{"date":"2021-02-04","close":533061.0625},{"date":"2021-02-05","close":540914.625},{"date":"2021-02-08","close":534042.8125},{"date":"2021-02-09","close":530116.0625},{"date":"2021-02-10","close":534042.8125},{"date":"2021-02-15","close":542878.0625},{"date":"2021-02-16","close":537969.625},{"date":"2021-02-17","close":533061.0625},{"date":"2021-02-18","close":521280.7812},{"date":"2021-02-19","close":519317.3438},{"date":"2021-02-22","close":506555.3438},{"date":"2021-02-23","close":496738.375},{"date":"2021-02-24","close":483485.4375},{"date":"2021-02-25","close":495756.625},{"date":"2021-02-26","close":482994.5938},{"date":"2021-03-02","close":476122.7188},{"date":"2021-03-03","close":479558.6875},{"date":"2021-03-04","close":476613.5625},{"date":"2021-03-05","close":477104.4375},{"date":"2021-03-08","close":457961.3125},{"date":"2021-03-09","close":431455.5},{"date":"2021-03-10","close":436364.0},{"date":"2021-03-11","close":471214.2188},{"date":"2021-03-12","close":480049.5312},{"date":"2021-03-15","close":482012.9062},{"date":"2021-03-16","close":483976.25},{"date":"2021-03-17","close":465324.0625},{"date":"2021-03-18","close":481522.0312},{"date":"2021-03-19","close":473668.4688},{"date":"2021-03-22","close":454525.4062},{"date":"2021-03-23","close":434891.5},{"date":"2021-03-24","close":432928.0938},{"date":"2021-03-25","close":432437.25},{"date":"2021-03-26","close":432928.0938},{"date":"2021-03-29","close":432928.0938},{"date":"2021-03-30","close":443235.9062},{"date":"2021-03-31","close":442745.0625},{"date":"2021-04-01","close":448635.2188},{"date":"2021-04-02","close":449126.0625},{"date":"2021-04-05","close":443235.9062},{"date":"2021-04-06","close":438327.4062},{"date":"2021-04-07","close":445690.125},{"date":"2021-04-08","close":448635.2188},{"date":"2021-04-09","close":450598.5938},{"date":"2021-04-12","close":448635.2188},{"date":"2021-04-13","close":466305.75},{"date":"2021-04-14","close":477104.4375},{"date":"2021-04-15","close":479067.7812},{"date":"2021-04-16","close":479558.6875},{"date":"2021-04-19","close":474159.3125},{"date":"2021-04-20","close":473177.6562},{"date":"2021-04-21","close":468269.1562},{"date":"2021-04-22","close":463360.6875},{"date":"2021-04-23","close":459433.9062},{"date":"2021-04-26","close":463851.5312},{"date":"2021-04-27","close":458943.0312},{"date":"2021-04-28","close":449616.9375},{"date":"2021-04-29","close":449126.0625},{"date":"2021-04-30","close":442254.2188},{"date":"2021-05-03","close":432437.25},{"date":"2021-05-04","close":434891.5},{"date":"2021-05-06","close":432928.0938},{"date":"2021-05-07","close":431455.5},{"date":"2021-05-10","close":437836.5625},{"date":"2021-05-11","close":430964.6562},{"date":"2021-05-12","close":421147.7188},{"date":"2021-05-13","close":402986.3438},{"date":"2021-05-14","close":411330.75},{"date":"2021-05-17","close":408876.5312},{"date":"2021-05-18","close":406422.2812},{"date":"2021-05-20","close":407403.9688},{"date":"2021-05-21","close":405440.625},{"date":"2021-05-24","close":398568.7188},{"date":"2021-05-25","close":402004.625},{"date":"2021-05-26","close":397587.0},{"date":"2021-05-27","close":398077.8438},{"date":"2021-05-28","close":399550.4062},{"date":"2021-05-31","close":389733.4375},{"date":"2021-06-01","close":390715.125},{"date":"2021-06-02","close":390715.125},{"date":"2021-06-03","close":393660.2188},{"date":"2021-06-04","close":390715.125},{"date":"2021-06-07","close":390224.2812},{"date":"2021-06-08","close":388751.75},{"date":"2021-06-09","close":387770.0625},{"date":"2021-06-10","close":391206.0},{"date":"2021-06-11","close":401022.9688},{"date":"2021-06-14","close":406422.2812},{"date":"2021-06-15","close":415257.5625},{"date":"2021-06-16","close":415257.5625},{"date":"2021-06-17","close":416730.0938},{"date":"2021-06-18","close":417220.9375},{"date":"2021-06-21","close":415748.4062},{"date":"2021-06-22","close":413294.1875},{"date":"2021-06-23","close":414275.8125},{"date":"2021-06-24","close":416730.0938},{"date":"2021-06-25","close":422620.2812},{"date":"2021-06-28","close":422129.4062},{"date":"2021-06-29","close":423601.9688},{"date":"2021-06-30","close":429492.1562},{"date":"2021-07-01","close":441272.4688},{"date":"2021-07-02","close":448635.2188},{"date":"2021-07-05","close":447162.6875},{"date":"2021-07-06","close":457961.3125},{"date":"2021-07-07","close":458452.1875},{"date":"2021-07-08","close":449126.0625},{"date":"2021-07-09","close":447653.5312},{"date":"2021-07-12","close":443726.75},{"date":"2021-07-13","close":451580.3125},{"date":"2021-07-14","close":451089.4688},{"date":"2021-07-15","close":450598.5938},{"date":"2021-07-16","close":448635.2188},{"date":"2021-07-19","close":445199.2812},{"date":"2021-07-20","close":432928.0938},{"date":"2021-07-21","close":429983.0312},{"date":"2021-07-22","close":430473.8438},{"date":"2021-07-23","close":433418.9375},{"date":"2021-07-26","close":430964.6562},{"date":"2021-07-27","close":436854.875},{"date":"2021-07-28","close":435382.3125},{"date":"2021-07-29","close":435873.1562},{"date":"2021-07-30","close":432437.25},{"date":"2021-08-02","close":429983.0312},{"date":"2021-08-03","close":430473.8438},{"date":"2021-08-04","close":430964.6562},{"date":"2021-08-05","close":439799.9688},{"date":"2021-08-06","close":441763.3438},{"date":"2021-08-09","close":444217.5625},{"date":"2021-08-10","close":450107.7812},{"date":"2021-08-11","close":445690.125},{"date":"2021-08-12","close":449616.9375},{"date":"2021-08-13","close":445199.2812},{"date":"2021-08-17","close":427528.75},{"date":"2021-08-18","close":429001.2812},{"date":"2021-08-19","close":422129.4062},{"date":"2021-08-20","close":410349.0625},{"date":"2021-08-23","close":421147.7188},{"date":"2021-08-24","close":415748.4062},{"date":"2021-08-25","close":416730.0938},{"date":"2021-08-26","close":412803.3438},{"date":"2021-08-27","close":414275.8125},{"date":"2021-08-30","close":413785.0},{"date":"2021-08-31","close":420656.875},{"date":"2021-09-01","close":420656.875},{"date":"2021-09-02","close":412312.4688},{"date":"2021-09-03","close":412312.4688},{"date":"2021-09-06","close":412803.3438},{"date":"2021-09-07","close":413785.0},{"date":"2021-09-08","close":407894.8438},{"date":"2021-09-09","close":402986.3438},{"date":"2021-09-10","close":402986.3438},{"date":"2021-09-13","close":396605.3438},{"date":"2021-09-14","close":402495.5},{"date":"2021-09-15","close":404949.75},{"date":"2021-09-16","close":396605.3438},{"date":"2021-09-17","close":393169.375},{"date":"2021-09-23","close":395623.625},{"date":"2021-09-24","close":390715.125},{"date":"2021-09-27","close":394641.9062},{"date":"2021-09-28","close":390224.2812},{"date":"2021-09-29","close":382370.7188},{"date":"2021-09-30","close":384334.0938},{"date":"2021-10-01","close":375008.0},{"date":"2021-10-05","close":353410.6875},{"date":"2021-10-06","close":352919.875},{"date":"2021-10-07","close":353901.5312},{"date":"2021-10-08","close":367645.25},{"date":"2021-10-12","close":356355.7812},{"date":"2021-10-13","close":361264.25},{"date":"2021-10-14","close":371081.2188},{"date":"2021-10-15","close":381389.0},{"date":"2021-10-18","close":380407.3125},{"date":"2021-10-19","close":382370.7188},{"date":"2021-10-20","close":383352.4375},{"date":"2021-10-21","close":375498.875},{"date":"2021-10-22","close":373044.625},{"date":"2021-10-25","close":373535.4375},{"date":"2021-10-26","close":375008.0},{"date":"2021-10-27","close":375008.0},{"date":"2021-10-28","close":374026.2812},{"date":"2021-10-29","close":370590.375},{"date":"2021-11-01","close":363718.4688},{"date":"2021-11-02","close":365191.0312},{"date":"2021-11-03","close":362245.9375},{"date":"2021-11-04","close":369117.8125},{"date":"2021-11-05","close":370099.5},{"date":"2021-11-08","close":368136.125},{"date":"2021-11-09","close":368136.125},{"date":"2021-11-10","close":363227.6562},{"date":"2021-11-11","close":360773.4062},{"date":"2021-11-12","close":363227.6562},{"date":"2021-11-15","close":365191.0312},{"date":"2021-11-16","close":367645.25},{"date":"2021-11-17","close":364700.1562},{"date":"2021-11-18","close":363227.6562},{"date":"2021-11-19","close":361755.0938},{"date":"2021-11-22","close":359791.6875},{"date":"2021-11-23","close":357337.4375},{"date":"2021-11-24","close":352919.875},{"date":"2021-11-25","close":347520.4688},{"date":"2021-11-26","close":343593.7188},{"date":"2021-11-29","close":337212.6875},{"date":"2021-11-30","close":324941.4688},{"date":"2021-12-01","close":330831.6562},{"date":"2021-12-02","close":331322.5312},{"date":"2021-12-03","close":336231.0312},{"date":"2021-12-06","close":339666.9375},{"date":"2021-12-07","close":336721.8438},{"date":"2021-12-08","close":342121.1562},{"date":"2021-12-09","close":349483.9062},{"date":"2021-12-10","close":349483.9062},{"date":"2021-12-13","close":345557.125},{"date":"2021-12-14","close":336721.8438},{"date":"2021-12-15","close":336231.0312},{"date":"2021-12-16","close":341630.3438},{"date":"2021-12-17","close":345557.125},{"date":"2021-12-20","close":338194.375},{"date":"2021-12-21","close":336721.8438},{"date":"2021-12-22","close":328377.4375},{"date":"2021-12-23","close":329359.125},{"date":"2021-12-24","close":334758.4375},{"date":"2021-12-27","close":330831.6562},{"date":"2021-12-28","close":332795.0625},{"date":"2021-12-29","close":335396.0},{"date":"2021-12-30","close":333950.0},{"date":"2022-01-03","close":330095.0},{"date":"2022-01-04","close":331059.0},{"date":"2022-01-05","close":324794.0},{"date":"2022-01-06","close":321421.0},{"date":"2022-01-07","close":322385.0},{"date":"2022-01-10","close":312265.0},{"date":"2022-01-11","close":308410.0},{"date":"2022-01-12","close":322867.0},{"date":"2022-01-13","close":326722.0},{"date":"2022-01-14","close":322867.0},{"date":"2022-01-17","close":322867.0},{"date":"2022-01-18","close":332505.0},{"date":"2022-01-19","close":327686.0},{"date":"2022-01-20","close":337323.0},{"date":"2022-01-21","close":340215.0},{"date":"2022-01-24","close":332986.0},{"date":"2022-01-25","close":314193.0},{"date":"2022-01-26","close":314193.0},{"date":"2022-01-27","close":298290.0},{"date":"2022-01-28","close":294917.0},{"date":"2022-02-03","close":297808.0},{"date":"2022-02-04","close":299736.0},{"date":"2022-02-07","close":289134.0},{"date":"2022-02-08","close":295423.9375},{"date":"2022-02-09","close":295423.9375},{"date":"2022-02-10","close":294917.0},{"date":"2022-02-11","close":289134.0},{"date":"2022-02-14","close":275641.0},{"date":"2022-02-15","close":276605.0},{"date":"2022-02-16","close":283352.0},{"date":"2022-02-17","close":291062.0},{"date":"2022-02-18","close":290098.0},{"date":"2022-02-21","close":287689.0},{"date":"2022-02-22","close":279978.0},{"date":"2022-02-23","close":281424.0},{"date":"2022-02-24","close":272750.0},{"date":"2022-02-25","close":278533.0},{"date":"2022-02-28","close":284591.7188},{"date":"2022-03-02","close":280460.0},{"date":"2022-03-03","close":283834.0},{"date":"2022-03-04","close":279015.0},{"date":"2022-03-07","close":273232.0},{"date":"2022-03-08","close":266967.0},{"date":"2022-03-10","close":266967.0},{"date":"2022-03-11","close":255884.0},{"date":"2022-03-14","close":258775.0},{"date":"2022-03-15","close":258775.0},{"date":"2022-03-16","close":264404.4062},{"date":"2022-03-17","close":264404.4062},{"date":"2022-03-18","close":269859.0},{"date":"2022-03-21","close":275729.0},{"date":"2022-03-22","close":274196.0},{"date":"2022-03-23","close":276605.0},{"date":"2022-03-24","close":278533.0},{"date":"2022-03-25","close":281424.0},{"date":"2022-03-28","close":275641.0},{"date":"2022-03-29","close":276123.0},{"date":"2022-03-30","close":281906.0},{"date":"2022-03-31","close":294917.0},{"date":"2022-04-01","close":292026.0},{"date":"2022-04-04","close":289616.0},{"date":"2022-04-05","close":294435.0},{"date":"2022-04-06","close":291544.0},{"date":"2022-04-07","close":285279.0},{"date":"2022-04-08","close":290098.0},{"date":"2022-04-11","close":285761.0},{"date":"2022-04-12","close":281906.0},{"date":"2022-04-13","close":287689.0},{"date":"2022-04-14","close":292989.0},{"date":"2022-04-15","close":301182.0},{"date":"2022-04-18","close":301182.0},{"date":"2022-04-19","close":302145.0},{"date":"2022-04-20","close":301663.0},{"date":"2022-04-21","close":302145.0},{"date":"2022-04-22","close":296845.0},{"date":"2022-04-25","close":286243.0},{"date":"2022-04-26","close":287689.0},{"date":"2022-04-27","close":285761.0},{"date":"2022-04-28","close":287689.0},{"date":"2022-04-29","close":293471.0},{"date":"2022-05-02","close":293953.0},{"date":"2022-05-03","close":298290.0},{"date":"2022-05-04","close":296845.0},{"date":"2022-05-06","close":296363.0},{"date":"2022-05-09","close":287689.0},{"date":"2022-05-10","close":286243.0},{"date":"2022-05-11","close":283834.0},{"date":"2022-05-12","close":278051.0},{"date":"2022-05-13","close":285279.0},{"date":"2022-05-16","close":289616.0},{"date":"2022-05-17","close":290580.0},{"date":"2022-05-18","close":292989.0},{"date":"2022-05-19","close":289616.0},{"date":"2022-05-20","close":295881.0},{"date":"2022-05-23","close":296845.0},{"date":"2022-05-24","close":295881.0},{"date":"2022-05-25","close":292508.0},{"date":"2022-05-26","close":289616.0},{"date":"2022-05-27","close":289616.0},{"date":"2022-05-30","close":287689.0},{"date":"2022-05-31","close":285761.0},{"date":"2022-06-02","close":286243.0},{"date":"2022-06-03","close":287689.0},{"date":"2022-06-07","close":282870.0},{"date":"2022-06-08","close":282870.0},{"date":"2022-06-09","close":282870.0},{"date":"2022-06-10","close":283352.0},{"date":"2022-06-13","close":276123.0},{"date":"2022-06-14","close":272750.0},{"date":"2022-06-15","close":266485.0},{"date":"2022-06-16","close":275159.0},{"date":"2022-06-17","close":279015.0},{"date":"2022-06-20","close":278533.0},{"date":"2022-06-21","close":281424.0},{"date":"2022-06-22","close":267449.0},{"date":"2022-06-23","close":262630.0},{"date":"2022-06-24","close":269859.0},{"date":"2022-06-27","close":278051.0},{"date":"2022-06-28","close":280942.0},{"date":"2022-06-29","close":275159.0},{"date":"2022-06-30","close":260221.0},{"date":"2022-07-01","close":255402.0},{"date":"2022-07-04","close":252029.0},{"date":"2022-07-05","close":260703.0},{"date":"2022-07-06","close":257811.0},{"date":"2022-07-07","close":265522.0},{"date":"2022-07-08","close":264076.0},{"date":"2022-07-11","close":258293.0},{"date":"2022-07-12","close":259739.0},{"date":"2022-07-13","close":261185.0},{"date":"2022-07-14","close":268413.0},{"date":"2022-07-15","close":273714.0},{"date":"2022-07-18","close":273232.0},{"date":"2022-07-19","close":273714.0},{"date":"2022-07-20","close":276605.0},{"date":"2022-07-21","close":279015.0},{"date":"2022-07-22","close":281424.0},{"date":"2022-07-25","close":279496.0},{"date":"2022-07-26","close":279496.0},{"date":"2022-07-27","close":276605.0},{"date":"2022-07-28","close":283352.0},{"date":"2022-07-29","close":282870.0},{"date":"2022-08-01","close":284797.0},{"date":"2022-08-02","close":283352.0},{"date":"2022-08-03","close":287207.0},{"date":"2022-08-04","close":287689.0},{"date":"2022-08-05","close":290580.0},{"date":"2022-08-08","close":291062.0},{"date":"2022-08-09","close":298772.0},{"date":"2022-08-10","close":293953.0},{"date":"2022-08-11","close":299736.0},{"date":"2022-08-12","close":299736.0},{"date":"2022-08-16","close":303109.0},{"date":"2022-08-17","close":302627.0},{"date":"2022-08-18","close":298290.0},{"date":"2022-08-19","close":297808.0},{"date":"2022-08-22","close":291062.0},{"date":"2022-08-23","close":289134.0},{"date":"2022-08-24","close":289616.0},{"date":"2022-08-25","close":288171.0},{"date":"2022-08-26","close":290098.0},{"date":"2022-08-29","close":285761.0},{"date":"2022-08-30","close":286243.0},{"date":"2022-08-31","close":295881.0},{"date":"2022-09-01","close":289134.0},{"date":"2022-09-02","close":288171.0},{"date":"2022-09-05","close":282870.0},{"date":"2022-09-06","close":279496.0},{"date":"2022-09-07","close":272268.0},{"date":"2022-09-08","close":276123.0},{"date":"2022-09-13","close":288652.0},{"date":"2022-09-14","close":290580.0},{"date":"2022-09-15","close":290580.0},{"date":"2022-09-16","close":291062.0},{"date":"2022-09-19","close":290580.0},{"date":"2022-09-20","close":299254.0},{"date":"2022-09-21","close":293471.0},{"date":"2022-09-22","close":294435.0},{"date":"2022-09-23","close":286725.0},{"date":"2022-09-26","close":276123.0},{"date":"2022-09-27","close":275641.0},{"date":"2022-09-28","close":263594.0},{"date":"2022-09-29","close":265040.0},{"date":"2022-09-30","close":261185.0},{"date":"2022-10-04","close":264558.0},{"date":"2022-10-05","close":268413.0},{"date":"2022-10-06","close":275641.0},{"date":"2022-10-07","close":277087.0},{"date":"2022-10-11","close":275641.0},{"date":"2022-10-12","close":278051.0},{"date":"2022-10-13","close":272750.0},{"date":"2022-10-14","close":275159.0},{"date":"2022-10-17","close":275159.0},{"date":"2022-10-18","close":278051.0},{"date":"2022-10-19","close":281906.0},{"date":"2022-10-20","close":276123.0},{"date":"2022-10-21","close":283834.0},{"date":"2022-10-24","close":296363.0},{"date":"2022-10-25","close":296363.0},{"date":"2022-10-26","close":303109.0},{"date":"2022-10-27","close":320939.0},{"date":"2022-10-28","close":317566.0},{"date":"2022-10-31","close":328649.0},{"date":"2022-11-01","close":336842.0},{"date":"2022-11-02","close":316120.0},{"date":"2022-11-03","close":327686.0},{"date":"2022-11-04","close":326240.0},{"date":"2022-11-07","close":326722.0},{"date":"2022-11-08","close":319975.0},{"date":"2022-11-09","close":321903.0},{"date":"2022-11-10","close":319975.0},{"date":"2022-11-11","close":327686.0},{"date":"2022-11-14","close":332505.0},{"date":"2022-11-15","close":321421.0},{"date":"2022-11-16","close":319012.0},{"date":"2022-11-17","close":315156.0},{"date":"2022-11-18","close":313711.0},{"date":"2022-11-21","close":312265.0},{"date":"2022-11-22","close":311783.0},{"date":"2022-11-23","close":316602.0},{"date":"2022-11-24","close":323830.0},{"date":"2022-11-25","close":329131.0},{"date":"2022-11-28","close":329613.0},{"date":"2022-11-29","close":327686.0},{"date":"2022-11-30","close":330095.0},{"date":"2022-12-01","close":330095.0},{"date":"2022-12-02","close":319012.0},{"date":"2022-12-05","close":314193.0},{"date":"2022-12-06","close":311301.0},{"date":"2022-12-07","close":307928.0},{"date":"2022-12-08","close":306001.0},{"date":"2022-12-09","close":293953.0},{"date":"2022-12-12","close":291062.0},{"date":"2022-12-13","close":289134.0},{"date":"2022-12-14","close":291062.0},{"date":"2022-12-15","close":288652.0},{"date":"2022-12-16","close":287689.0},{"date":"2022-12-19","close":285279.0},{"date":"2022-12-20","close":288171.0},{"date":"2022-12-21","close":286725.0},{"date":"2022-12-22","close":286243.0},{"date":"2022-12-23","close":279978.0},{"date":"2022-12-26","close":279978.0},{"date":"2022-12-27","close":279978.0},{"date":"2022-12-28","close":273714.0},{"date":"2022-12-29","close":266967.0},{"date":"2023-01-02","close":267931.0},{"date":"2023-01-03","close":266004.0},{"date":"2023-01-04","close":266485.0},{"date":"2023-01-05","close":264076.0},{"date":"2023-01-06","close":266967.0},{"date":"2023-01-09","close":271304.0},{"date":"2023-01-10","close":272750.0},{"date":"2023-01-11","close":279015.0},{"date":"2023-01-12","close":282870.0},{"date":"2023-01-13","close":283834.0},{"date":"2023-01-16","close":283834.0},{"date":"2023-01-17","close":276123.0},{"date":"2023-01-18","close":273232.0},{"date":"2023-01-19","close":275641.0},{"date":"2023-01-20","close":280460.0},{"date":"2023-01-25","close":293471.0},{"date":"2023-01-26","close":305519.0},{"date":"2023-01-27","close":306482.0},{"date":"2023-01-30","close":304073.0},{"date":"2023-01-31","close":308410.0},{"date":"2023-02-01","close":315638.0},{"date":"2023-02-02","close":312747.0},{"date":"2023-02-03","close":311301.0},{"date":"2023-02-06","close":317283.1875},{"date":"2023-02-07","close":312747.0},{"date":"2023-02-08","close":317566.0},{"date":"2023-02-09","close":319012.0},{"date":"2023-02-10","close":316120.0},{"date":"2023-02-13","close":309856.0},{"date":"2023-02-14","close":310819.0},{"date":"2023-02-15","close":306482.0},{"date":"2023-02-16","close":310338.0},{"date":"2023-02-17","close":300700.0},{"date":"2023-02-20","close":296363.0},{"date":"2023-02-21","close":297808.0},{"date":"2023-02-22","close":294435.0},{"date":"2023-02-23","close":290580.0},{"date":"2023-02-24","close":292508.0},{"date":"2023-02-27","close":289134.0},{"date":"2023-02-28","close":300218.0},{"date":"2023-03-02","close":310338.0},{"date":"2023-03-03","close":315638.0},{"date":"2023-03-06","close":334432.0},{"date":"2023-03-07","close":338287.0},{"date":"2023-03-08","close":328168.0},{"date":"2023-03-09","close":320457.0},{"date":"2023-03-10","close":321903.0},{"date":"2023-03-13","close":322867.0},{"date":"2023-03-14","close":312747.0},{"date":"2023-03-15","close":318048.0},{"date":"2023-03-16","close":319493.0},{"date":"2023-03-17","close":313229.0},{"date":"2023-03-20","close":309856.0},{"date":"2023-03-21","close":311301.0},{"date":"2023-03-22","close":318530.0},{"date":"2023-03-23","close":321421.0},{"date":"2023-03-24","close":313229.0},{"date":"2023-03-27","close":319012.0},{"date":"2023-03-28","close":317084.0},{"date":"2023-03-29","close":315638.0},{"date":"2023-03-30","close":320939.0},{"date":"2023-03-31","close":320457.0},{"date":"2023-04-03","close":324794.0},{"date":"2023-04-04","close":319012.0},{"date":"2023-04-05","close":332986.0},{"date":"2023-04-06","close":325758.0},{"date":"2023-04-07","close":325758.0},{"date":"2023-04-10","close":330577.0},{"date":"2023-04-11","close":356117.0},{"date":"2023-04-12","close":352262.0},{"date":"2023-04-13","close":351780.0},{"date":"2023-04-14","close":349371.0},{"date":"2023-04-17","close":349853.0},{"date":"2023-04-18","close":368646.0},{"date":"2023-04-19","close":372020.0},{"date":"2023-04-20","close":359009.0},{"date":"2023-04-21","close":346961.0},{"date":"2023-04-24","close":339251.0},{"date":"2023-04-25","close":325758.0},{"date":"2023-04-26","close":328168.0},{"date":"2023-04-27","close":332986.0},{"date":"2023-04-28","close":326722.0},{"date":"2023-05-02","close":327686.0},{"date":"2023-05-03","close":319012.0},{"date":"2023-05-04","close":319975.0},{"date":"2023-05-08","close":319975.0},{"date":"2023-05-09","close":317566.0},{"date":"2023-05-10","close":310338.0},{"date":"2023-05-11","close":305037.0},{"date":"2023-05-12","close":304073.0},{"date":"2023-05-15","close":307446.0},{"date":"2023-05-16","close":309856.0},{"date":"2023-05-17","close":317566.0},{"date":"2023-05-18","close":316602.0},{"date":"2023-05-19","close":318048.0},{"date":"2023-05-22","close":318530.0},{"date":"2023-05-23","close":325276.0},{"date":"2023-05-24","close":323830.0},{"date":"2023-05-25","close":319975.0},{"date":"2023-05-26","close":317084.0},{"date":"2023-05-30","close":322385.0},{"date":"2023-05-31","close":328168.0},{"date":"2023-06-01","close":327204.0},{"date":"2023-06-02","close":331059.0},{"date":"2023-06-05","close":332505.0},{"date":"2023-06-07","close":334432.0},{"date":"2023-06-08","close":329131.0},{"date":"2023-06-09","close":330577.0},{"date":"2023-06-12","close":331059.0},{"date":"2023-06-13","close":330095.0},{"date":"2023-06-14","close":323349.0},{"date":"2023-06-15","close":326722.0},{"date":"2023-06-16","close":327686.0},{"date":"2023-06-19","close":322385.0},{"date":"2023-06-20","close":319493.0},{"date":"2023-06-21","close":317566.0},{"date":"2023-06-22","close":316602.0},{"date":"2023-06-23","close":314193.0},{"date":"2023-06-26","close":314193.0},{"date":"2023-06-27","close":311783.0},{"date":"2023-06-28","close":305519.0},{"date":"2023-06-29","close":310338.0},{"date":"2023-06-30","close":309374.0},{"date":"2023-07-03","close":323830.0},{"date":"2023-07-04","close":323349.0},{"date":"2023-07-05","close":322385.0},{"date":"2023-07-06","close":315156.0},{"date":"2023-07-07","close":312747.0},{"date":"2023-07-10","close":308892.0},{"date":"2023-07-11","close":312747.0},{"date":"2023-07-12","close":312747.0},{"date":"2023-07-13","close":318048.0},{"date":"2023-07-14","close":319012.0},{"date":"2023-07-17","close":312747.0},{"date":"2023-07-18","close":315638.0},{"date":"2023-07-19","close":311783.0},{"date":"2023-07-20","close":309374.0},{"date":"2023-07-21","close":307928.0},{"date":"2023-07-24","close":325758.0},{"date":"2023-07-25","close":323349.0},{"date":"2023-07-26","close":315638.0},{"date":"2023-07-27","close":302145.0},{"date":"2023-07-28","close":307446.0},{"date":"2023-07-31","close":307446.0},{"date":"2023-08-01","close":307446.0},{"date":"2023-08-02","close":302627.0},{"date":"2023-08-03","close":299736.0},{"date":"2023-08-04","close":297808.0},{"date":"2023-08-07","close":289134.0},{"date":"2023-08-08","close":288171.0},{"date":"2023-08-09","close":292989.0},{"date":"2023-08-10","close":288652.0},{"date":"2023-08-11","close":290098.0},{"date":"2023-08-14","close":283834.0},{"date":"2023-08-16","close":280942.0},{"date":"2023-08-17","close":283834.0},{"date":"2023-08-18","close":280942.0},{"date":"2023-08-21","close":280460.0},{"date":"2023-08-22","close":281424.0},{"date":"2023-08-23","close":277087.0},{"date":"2023-08-24","close":280460.0},{"date":"2023-08-25","close":280942.0},{"date":"2023-08-28","close":283834.0},{"date":"2023-08-29","close":285761.0},{"date":"2023-08-30","close":290098.0},{"date":"2023-08-31","close":289134.0},{"date":"2023-09-01","close":285761.0},{"date":"2023-09-04","close":286243.0},{"date":"2023-09-05","close":286725.0},{"date":"2023-09-06","close":280460.0},{"date":"2023-09-07","close":272750.0},{"date":"2023-09-08","close":269859.0},{"date":"2023-09-11","close":265040.0},{"date":"2023-09-12","close":261667.0},{"date":"2023-09-13","close":258775.0},{"date":"2023-09-14","close":265040.0},{"date":"2023-09-15","close":260703.0},{"date":"2023-09-18","close":260221.0},{"date":"2023-09-19","close":257811.0},{"date":"2023-09-20","close":258293.0},{"date":"2023-09-21","close":251547.0},{"date":"2023-09-22","close":245764.0},{"date":"2023-09-25","close":238054.0},{"date":"2023-09-26","close":237090.0},{"date":"2023-09-27","close":235644.0},{"date":"2023-10-04","close":225525.0},{"date":"2023-10-05","close":229862.0},{"date":"2023-10-06","close":227452.0},{"date":"2023-10-10","close":230825.0},{"date":"2023-10-11","close":236608.0},{"date":"2023-10-12","close":247692.0},{"date":"2023-10-13","close":249137.0},{"date":"2023-10-16","close":240945.0},{"date":"2023-10-17","close":246246.0},{"date":"2023-10-18","close":242873.0},{"date":"2023-10-19","close":237572.0},{"date":"2023-10-20","close":230825.0},{"date":"2023-10-23","close":227934.0},{"date":"2023-10-24","close":229862.0},{"date":"2023-10-25","close":216369.0},{"date":"2023-10-26","close":208177.0},{"date":"2023-10-27","close":219742.0},{"date":"2023-10-30","close":219260.0},{"date":"2023-10-31","close":210104.0},{"date":"2023-11-01","close":210586.0},{"date":"2023-11-02","close":221670.0},{"date":"2023-11-03","close":225043.0},{"date":"2023-11-06","close":243837.0},{"date":"2023-11-07","close":232271.0},{"date":"2023-11-08","close":225043.0},{"date":"2023-11-09","close":222633.0},{"date":"2023-11-10","close":217332.0},{"date":"2023-11-13","close":217814.0},{"date":"2023-11-14","close":221670.0},{"date":"2023-11-15","close":231307.0},{"date":"2023-11-16","close":234199.0},{"date":"2023-11-17","close":231789.0},{"date":"2023-11-20","close":238054.0},{"date":"2023-11-21","close":238054.0},{"date":"2023-11-22","close":234681.0},{"date":"2023-11-23","close":235644.0},{"date":"2023-11-24","close":235162.0},{"date":"2023-11-27","close":231789.0},{"date":"2023-11-28","close":233235.0},{"date":"2023-11-29","close":236608.0},{"date":"2023-11-30","close":239018.0},{"date":"2023-12-01","close":232271.0},{"date":"2023-12-04","close":234199.0},{"date":"2023-12-05","close":232271.0},{"date":"2023-12-06","close":231789.0},{"date":"2023-12-07","close":236126.0},{"date":"2023-12-08","close":239018.0},{"date":"2023-12-11","close":239981.0},{"date":"2023-12-12","close":240945.0},{"date":"2023-12-13","close":233717.0},{"date":"2023-12-14","close":235162.0},{"date":"2023-12-15","close":233235.0},{"date":"2023-12-18","close":234199.0},{"date":"2023-12-19","close":233717.0},{"date":"2023-12-20","close":237572.0},{"date":"2023-12-21","close":234681.0},{"date":"2023-12-22","close":235644.0},{"date":"2023-12-26","close":230825.0},{"date":"2023-12-27","close":233235.0},{"date":"2023-12-28","close":237090.0},{"date":"2024-01-02","close":235644.0},{"date":"2024-01-03","close":230825.0},{"date":"2024-01-04","close":228416.0},{"date":"2024-01-05","close":228416.0},{"date":"2024-01-08","close":227452.0},{"date":"2024-01-09","close":226007.0},{"date":"2024-01-10","close":222633.0},{"date":"2024-01-11","close":222151.0},{"date":"2024-01-12","close":218296.0},{"date":"2024-01-15","close":211068.0},{"date":"2024-01-16","close":212032.0},{"date":"2024-01-17","close":205285.0},{"date":"2024-01-18","close":203358.0},{"date":"2024-01-19","close":205767.0},{"date":"2024-01-22","close":200466.0},{"date":"2024-01-23","close":199503.0},{"date":"2024-01-24","close":199984.0},{"date":"2024-01-25","close":194202.0},{"date":"2024-01-26","close":199503.0},{"date":"2024-01-29","close":203358.0},{"date":"2024-01-30","close":202394.0},{"date":"2024-01-31","close":201912.0},{"date":"2024-02-01","close":208177.0},{"date":"2024-02-02","close":214441.0},{"date":"2024-02-05","close":216369.0},{"date":"2024-02-06","close":212032.0},{"date":"2024-02-07","close":217814.0},{"date":"2024-02-08","close":222151.0},{"date":"2024-02-13","close":222633.0},{"date":"2024-02-14","close":219742.0},{"date":"2024-02-15","close":221188.0},{"date":"2024-02-16","close":230344.0},{"date":"2024-02-19","close":233235.0},{"date":"2024-02-20","close":230344.0},{"date":"2024-02-21","close":227934.0},{"date":"2024-02-22","close":225525.0},{"date":"2024-02-23","close":222633.0},{"date":"2024-02-26","close":220224.0},{"date":"2024-02-27","close":215405.0},{"date":"2024-02-28","close":218296.0},{"date":"2024-02-29","close":221188.0},{"date":"2024-03-04","close":221670.0},{"date":"2024-03-05","close":214441.0},{"date":"2024-03-06","close":212514.0},{"date":"2024-03-07","close":236608.0},{"date":"2024-03-08","close":236608.0},{"date":"2024-03-11","close":230825.0},{"date":"2024-03-12","close":245764.0},{"date":"2024-03-13","close":246728.0},{"date":"2024-03-14","close":243355.0},{"date":"2024-03-15","close":234199.0},{"date":"2024-03-18","close":240463.0},{"date":"2024-03-19","close":237572.0},{"date":"2024-03-20","close":241909.0},{"date":"2024-03-21","close":244800.0},{"date":"2024-03-22","close":254438.0},{"date":"2024-03-25","close":263112.0},{"date":"2024-03-26","close":261185.0},{"date":"2024-03-27","close":266004.0},{"date":"2024-03-28","close":261667.0},{"date":"2024-03-29","close":256848.0},{"date":"2024-04-01","close":245764.0},{"date":"2024-04-02","close":247692.0},{"date":"2024-04-03","close":236126.0},{"date":"2024-04-04","close":244800.0},{"date":"2024-04-05","close":236608.0},{"date":"2024-04-08","close":233235.0},{"date":"2024-04-09","close":233235.0},{"date":"2024-04-11","close":231307.0},{"date":"2024-04-12","close":227934.0},{"date":"2024-04-15","close":224561.0},{"date":"2024-04-16","close":216369.0},{"date":"2024-04-17","close":215405.0},{"date":"2024-04-18","close":224079.0},{"date":"2024-04-19","close":224079.0},{"date":"2024-04-22","close":233717.0},{"date":"2024-04-23","close":228416.0},{"date":"2024-04-24","close":232753.0},{"date":"2024-04-25","close":230825.0},{"date":"2024-04-26","close":228898.0},{"date":"2024-04-29","close":232271.0},{"date":"2024-04-30","close":235162.0},{"date":"2024-05-02","close":235162.0},{"date":"2024-05-03","close":234199.0},{"date":"2024-05-07","close":232753.0},{"date":"2024-05-08","close":234199.0},{"date":"2024-05-09","close":231307.0},{"date":"2024-05-10","close":232271.0},{"date":"2024-05-13","close":230344.0},{"date":"2024-05-14","close":237572.0},{"date":"2024-05-16","close":238054.0},{"date":"2024-05-17","close":233235.0},{"date":"2024-05-20","close":231789.0},{"date":"2024-05-21","close":225525.0},{"date":"2024-05-22","close":226007.0},{"date":"2024-05-23","close":226488.0},{"date":"2024-05-24","close":224561.0},{"date":"2024-05-27","close":227934.0},{"date":"2024-05-28","close":221670.0},{"date":"2024-05-29","close":215887.0},{"date":"2024-05-30","close":213959.0},{"date":"2024-05-31","close":214923.0},{"date":"2024-06-03","close":218778.0},{"date":"2024-06-04","close":214923.0},{"date":"2024-06-05","close":225043.0},{"date":"2024-06-07","close":231307.0},{"date":"2024-06-10","close":228898.0},{"date":"2024-06-11","close":230344.0},{"date":"2024-06-12","close":233235.0},{"date":"2024-06-13","close":233717.0},{"date":"2024-06-14","close":229862.0},{"date":"2024-06-17","close":225043.0},{"date":"2024-06-18","close":222633.0},{"date":"2024-06-19","close":231307.0},{"date":"2024-06-20","close":229380.0},{"date":"2024-06-21","close":227934.0},{"date":"2024-06-24","close":219260.0},{"date":"2024-06-25","close":214923.0},{"date":"2024-06-26","close":215405.0},{"date":"2024-06-27","close":213959.0},{"date":"2024-06-28","close":211550.0},{"date":"2024-07-01","close":216851.0},{"date":"2024-07-02","close":212514.0},{"date":"2024-07-03","close":214441.0},{"date":"2024-07-04","close":216851.0},{"date":"2024-07-05","close":223597.0},{"date":"2024-07-08","close":221670.0},{"date":"2024-07-09","close":227934.0},{"date":"2024-07-10","close":223115.0},{"date":"2024-07-11","close":223597.0},{"date":"2024-07-12","close":223115.0},{"date":"2024-07-15","close":219742.0},{"date":"2024-07-16","close":216369.0},{"date":"2024-07-17","close":214441.0},{"date":"2024-07-18","close":212032.0},{"date":"2024-07-19","close":214441.0},{"date":"2024-07-22","close":206731.0},{"date":"2024-07-23","close":204321.0},{"date":"2024-07-24","close":200948.0},{"date":"2024-07-25","close":207695.0},{"date":"2024-07-26","close":204803.0},{"date":"2024-07-29","close":206249.0},{"date":"2024-07-30","close":206731.0},{"date":"2024-07-31","close":201912.0},{"date":"2024-08-01","close":206731.0},{"date":"2024-08-02","close":203358.0},{"date":"2024-08-05","close":185335.0},{"date":"2024-08-06","close":190732.0},{"date":"2024-08-07","close":186973.0},{"date":"2024-08-08","close":187455.0},{"date":"2024-08-09","close":197093.0},{"date":"2024-08-12","close":199984.0},{"date":"2024-08-13","close":202394.0},{"date":"2024-08-14","close":205767.0},{"date":"2024-08-16","close":204803.0},{"date":"2024-08-19","close":200466.0},{"date":"2024-08-20","close":197093.0},{"date":"2024-08-21","close":204803.0},{"date":"2024-08-22","close":208177.0},{"date":"2024-08-23","close":204321.0},{"date":"2024-08-26","close":202876.0},{"date":"2024-08-27","close":204803.0},{"date":"2024-08-28","close":204321.0},{"date":"2024-08-29","close":220224.0},{"date":"2024-08-30","close":217814.0},{"date":"2024-09-02","close":224561.0},{"date":"2024-09-03","close":221670.0},{"date":"2024-09-04","close":213959.0},{"date":"2024-09-05","close":217332.0},{"date":"2024-09-06","close":206731.0},{"date":"2024-09-09","close":204803.0},{"date":"2024-09-10","close":201430.0},{"date":"2024-09-11","close":216369.0},{"date":"2024-09-12","close":217814.0},{"date":"2024-09-13","close":217814.0},{"date":"2024-09-19","close":218778.0},{"date":"2024-09-20","close":216851.0},{"date":"2024-09-23","close":218778.0},{"date":"2024-09-24","close":223115.0},{"date":"2024-09-25","close":222151.0},{"date":"2024-09-26","close":223115.0},{"date":"2024-09-27","close":222151.0},{"date":"2024-09-30","close":216851.0},{"date":"2024-10-02","close":215405.0},{"date":"2024-10-04","close":215405.0},{"date":"2024-10-07","close":214923.0},{"date":"2024-10-08","close":214923.0},{"date":"2024-10-10","close":213477.0},{"date":"2024-10-11","close":216369.0},{"date":"2024-10-14","close":209622.0},{"date":"2024-10-15","close":203358.0},{"date":"2024-10-16","close":202876.0},{"date":"2024-10-17","close":200466.0},{"date":"2024-10-18","close":202876.0},{"date":"2024-10-21","close":204803.0},{"date":"2024-10-22","close":200466.0},{"date":"2024-10-23","close":201430.0},{"date":"2024-10-24","close":199021.0},{"date":"2024-10-25","close":196129.0},{"date":"2024-10-28","close":203840.0},{"date":"2024-10-29","close":199984.0},{"date":"2024-10-30","close":197093.0},{"date":"2024-10-31","close":193720.0},{"date":"2024-11-01","close":194684.0},{"date":"2024-11-04","close":197093.0},{"date":"2024-11-05","close":192756.0},{"date":"2024-11-06","close":183407.0},{"date":"2024-11-07","close":176661.0},{"date":"2024-11-08","close":174926.0},{"date":"2024-11-11","close":169240.0},{"date":"2024-11-12","close":161819.0},{"date":"2024-11-13","close":151988.0},{"date":"2024-11-14","close":153048.0},{"date":"2024-11-15","close":141386.0},{"date":"2024-11-18","close":148326.0},{"date":"2024-11-19","close":147651.0},{"date":"2024-11-20","close":148422.0},{"date":"2024-11-21","close":149193.0},{"date":"2024-11-22","close":153626.0},{"date":"2024-11-25","close":157192.0},{"date":"2024-11-26","close":156807.0},{"date":"2024-11-27","close":152759.0},{"date":"2024-11-28","close":154879.0},{"date":"2024-11-29","close":149482.0},{"date":"2024-12-02","close":149097.0},{"date":"2024-12-03","close":149579.0},{"date":"2024-12-04","close":146880.0},{"date":"2024-12-05","close":144760.0},{"date":"2024-12-06","close":144374.0},{"date":"2024-12-09","close":137531.0},{"date":"2024-12-10","close":143507.0},{"date":"2024-12-11","close":145531.0},{"date":"2024-12-12","close":148326.0},{"date":"2024-12-13","close":150253.0},{"date":"2024-12-16","close":151988.0},{"date":"2024-12-17","close":146302.0},{"date":"2024-12-18","close":148711.0},{"date":"2024-12-19","close":146302.0},{"date":"2024-12-20","close":144471.0},{"date":"2024-12-23","close":145145.0},{"date":"2024-12-24","close":144085.0},{"date":"2024-12-26","close":140037.0},{"date":"2024-12-27","close":140037.0},{"date":"2024-12-30","close":140615.0},{"date":"2025-01-02","close":137628.0},{"date":"2025-01-03","close":141386.0},{"date":"2025-01-06","close":142543.0},{"date":"2025-01-07","close":143314.0},{"date":"2025-01-08","close":144278.0},{"date":"2025-01-09","close":140134.0},{"date":"2025-01-10","close":138591.0},{"date":"2025-01-13","close":135218.0},{"date":"2025-01-14","close":137820.0},{"date":"2025-01-15","close":136182.0},{"date":"2025-01-16","close":137820.0},{"date":"2025-01-17","close":137820.0},{"date":"2025-01-20","close":143603.0},{"date":"2025-01-21","close":138399.0},{"date":"2025-01-22","close":138495.0},{"date":"2025-01-23","close":137146.0},{"date":"2025-01-24","close":133676.0},{"date":"2025-01-31","close":130978.0},{"date":"2025-02-03","close":122400.0},{"date":"2025-02-04","close":123556.0},{"date":"2025-02-05","close":127508.0},{"date":"2025-02-06","close":129821.0},{"date":"2025-02-07","close":125870.0},{"date":"2025-02-10","close":124327.0},{"date":"2025-02-11","close":124424.0},{"date":"2025-02-12","close":122496.0},{"date":"2025-02-13","close":126737.0},{"date":"2025-02-14","close":125773.0},{"date":"2025-02-17","close":129725.0},{"date":"2025-02-18","close":128183.0},{"date":"2025-02-19","close":132230.0},{"date":"2025-02-20","close":134736.0},{"date":"2025-02-21","close":133676.0},{"date":"2025-02-24","close":138688.0},{"date":"2025-02-25","close":135989.0},{"date":"2025-02-26","close":137531.0},{"date":"2025-02-27","close":137531.0},{"date":"2025-02-28","close":130207.0},{"date":"2025-03-04","close":128183.0},{"date":"2025-03-05","close":129339.0},{"date":"2025-03-06","close":128183.0},{"date":"2025-03-07","close":132230.0},{"date":"2025-03-10","close":132616.0},{"date":"2025-03-11","close":131652.0},{"date":"2025-03-12","close":131941.0},{"date":"2025-03-13","close":127122.0},{"date":"2025-03-14","close":122496.0},{"date":"2025-03-17","close":120183.0},{"date":"2025-03-18","close":120376.0},{"date":"2025-03-19","close":119123.0},{"date":"2025-03-20","close":120858.0},{"date":"2025-03-21","close":115653.0},{"date":"2025-03-24","close":115268.0},{"date":"2025-03-25","close":115846.0},{"date":"2025-03-26","close":119894.0},{"date":"2025-03-27","close":118448.0},{"date":"2025-03-28","close":115943.0},{"date":"2025-03-31","close":109774.0},{"date":"2025-04-01","close":109774.0},{"date":"2025-04-02","close":103606.0},{"date":"2025-04-03","close":100908.0},{"date":"2025-04-04","close":103317.0},{"date":"2025-04-07","close":98884.0},{"date":"2025-04-08","close":97920.0},{"date":"2025-04-09","close":95800.0},{"date":"2025-04-10","close":103600.0},{"date":"2025-04-11","close":104000.0},{"date":"2025-04-14","close":105100.0},{"date":"2025-04-15","close":105300.0},{"date":"2025-04-16","close":101500.0},{"date":"2025-04-17","close":101400.0},{"date":"2025-04-18","close":100600.0},{"date":"2025-04-21","close":101200.0},{"date":"2025-04-22","close":102300.0},{"date":"2025-04-23","close":109000.0},{"date":"2025-04-24","close":107800.0},{"date":"2025-04-25","close":110000.0},{"date":"2025-04-28","close":109900.0},{"date":"2025-04-29","close":110000.0},{"date":"2025-04-30","close":105600.0},{"date":"2025-05-02","close":106200.0},{"date":"2025-05-07","close":105200.0},{"date":"2025-05-08","close":104200.0},{"date":"2025-05-09","close":106100.0},{"date":"2025-05-12","close":110400.0},{"date":"2025-05-13","close":106600.0},{"date":"2025-05-14","close":105400.0},{"date":"2025-05-15","close":103600.0},{"date":"2025-05-16","close":101400.0},{"date":"2025-05-19","close":103000.0},{"date":"2025-05-20","close":99700.0},{"date":"2025-05-21","close":100200.0},{"date":"2025-05-22","close":98800.0},{"date":"2025-05-23","close":96800.0},{"date":"2025-05-26","close":99900.0},{"date":"2025-05-27","close":98400.0},{"date":"2025-05-28","close":102700.0},{"date":"2025-05-29","close":103500.0},{"date":"2025-05-30","close":103100.0},{"date":"2025-06-02","close":102200.0},{"date":"2025-06-04","close":103400.0},{"date":"2025-06-05","close":103700.0},{"date":"2025-06-09","close":102100.0},{"date":"2025-06-10","close":101200.0},{"date":"2025-06-11","close":102100.0},{"date":"2025-06-12","close":101900.0},{"date":"2025-06-13","close":101000.0},{"date":"2025-06-16","close":100600.0},{"date":"2025-06-17","close":100600.0},{"date":"2025-06-18","close":101000.0},{"date":"2025-06-19","close":100400.0},{"date":"2025-06-20","close":102700.0},{"date":"2025-06-23","close":100500.0},{"date":"2025-06-24","close":104600.0},{"date":"2025-06-25","close":104500.0},{"date":"2025-06-26","close":103800.0},{"date":"2025-06-27","close":100800.0},{"date":"2025-06-30","close":101800.0},{"date":"2025-07-01","close":105500.0},{"date":"2025-07-02","close":108200.0},{"date":"2025-07-03","close":114100.0},{"date":"2025-07-04","close":114200.0},{"date":"2025-07-07","close":113300.0},{"date":"2025-07-08","close":111400.0},{"date":"2025-07-09","close":109500.0},{"date":"2025-07-10","close":111800.0},{"date":"2025-07-11","close":114500.0},{"date":"2025-07-14","close":114900.0},{"date":"2025-07-15","close":114900.0},{"date":"2025-07-16","close":114000.0},{"date":"2025-07-17","close":116200.0},{"date":"2025-07-18","close":121000.0},{"date":"2025-07-21","close":123300.0},{"date":"2025-07-22","close":122200.0},{"date":"2025-07-23","close":122200.0},{"date":"2025-07-24","close":125900.0},{"date":"2025-07-25","close":125700.0},{"date":"2025-07-28","close":128000.0},{"date":"2025-07-29","close":126700.0},{"date":"2025-07-30","close":132600.0},{"date":"2025-07-31","close":129100.0},{"date":"2025-08-01","close":121800.0},{"date":"2025-08-04","close":125600.0},{"date":"2025-08-05","close":133500.0},{"date":"2025-08-06","close":138300.0},{"date":"2025-08-07","close":138500.0},{"date":"2025-08-08","close":137600.0},{"date":"2025-08-11","close":141400.0},{"date":"2025-08-12","close":139900.0},{"date":"2025-08-13","close":142000.0},{"date":"2025-08-14","close":142100.0},{"date":"2025-08-18","close":138000.0},{"date":"2025-08-19","close":137300.0},{"date":"2025-08-20","close":133900.0},{"date":"2025-08-21","close":134200.0},{"date":"2025-08-22","close":133000.0},{"date":"2025-08-25","close":136000.0},{"date":"2025-08-26","close":137000.0},{"date":"2025-08-27","close":134800.0},{"date":"2025-08-28","close":132400.0},{"date":"2025-08-29","close":128500.0},{"date":"2025-09-01","close":126200.0},{"date":"2025-09-02","close":125100.0},{"date":"2025-09-03","close":125100.0},{"date":"2025-09-04","close":128000.0},{"date":"2025-09-05","close":127700.0},{"date":"2025-09-08","close":129500.0},{"date":"2025-09-09","close":131200.0},{"date":"2025-09-10","close":130800.0},{"date":"2025-09-11","close":131900.0},{"date":"2025-09-12","close":133300.0},{"date":"2025-09-15","close":134400.0},{"date":"2025-09-16","close":134000.0},{"date":"2025-09-17","close":131900.0},{"date":"2025-09-18","close":133300.0},{"date":"2025-09-19","close":131000.0},{"date":"2025-09-22","close":134700.0},{"date":"2025-09-23","close":136100.0},{"date":"2025-09-24","close":131900.0},{"date":"2025-09-25","close":132900.0},{"date":"2025-09-26","close":127300.0},{"date":"2025-09-29","close":129400.0},{"date":"2025-09-30","close":129300.0},{"date":"2025-10-01","close":129600.0},{"date":"2025-10-02","close":130900.0},{"date":"2025-10-10","close":128300.0},{"date":"2025-10-13","close":127600.0},{"date":"2025-10-14","close":132200.0},{"date":"2025-10-15","close":133600.0},{"date":"2025-10-16","close":139500.0},{"date":"2025-10-17","close":149100.0},{"date":"2025-10-20","close":157800.0},{"date":"2025-10-21","close":158000.0},{"date":"2025-10-22","close":161000.0},{"date":"2025-10-23","close":160000.0},{"date":"2025-10-24","close":176700.0},{"date":"2025-10-27","close":177300.0},{"date":"2025-10-28","close":183000.0},{"date":"2025-10-29","close":188000.0},{"date":"2025-10-30","close":187300.0},{"date":"2025-10-31","close":183300.0},{"date":"2025-11-03","close":183900.0},{"date":"2025-11-04","close":188700.0},{"date":"2025-11-05","close":180800.0},{"date":"2025-11-06","close":184200.0},{"date":"2025-11-07","close":175300.0},{"date":"2025-11-10","close":181500.0},{"date":"2025-11-11","close":185800.0},{"date":"2025-11-12","close":187300.0},{"date":"2025-11-13","close":195000.0},{"date":"2025-11-14","close":188400.0},{"date":"2025-11-17","close":187000.0},{"date":"2025-11-18","close":181800.0},{"date":"2025-11-19","close":182000.0},{"date":"2025-11-20","close":187000.0},{"date":"2025-11-21","close":178300.0},{"date":"2025-11-24","close":174300.0},{"date":"2025-11-25","close":176000.0},{"date":"2025-11-26","close":182200.0},{"date":"2025-11-27","close":176200.0},{"date":"2025-11-28","close":177500.0},{"date":"2025-12-01","close":178700.0},{"date":"2025-12-02","close":178800.0},{"date":"2025-12-03","close":179200.0},{"date":"2025-12-04","close":176500.0},{"date":"2025-12-05","close":178300.0},{"date":"2025-12-08","close":181600.0},{"date":"2025-12-09","close":185800.0},{"date":"2025-12-10","close":186500.0},{"date":"2025-12-11","close":185400.0},{"date":"2025-12-12","close":185500.0},{"date":"2025-12-15","close":184600.0},{"date":"2025-12-16","close":183800.0},{"date":"2025-12-17","close":179400.0},{"date":"2025-12-18","close":172300.0},{"date":"2025-12-19","close":173000.0},{"date":"2025-12-22","close":174100.0},{"date":"2025-12-23","close":172900.0},{"date":"2025-12-24","close":171000.0},{"date":"2025-12-26","close":167300.0},{"date":"2025-12-29","close":164900.0},{"date":"2025-12-30","close":160600.0},{"date":"2026-01-02","close":157000.0},{"date":"2026-01-05","close":163900.0},{"date":"2026-01-06","close":163000.0},{"date":"2026-01-07","close":160200.0},{"date":"2026-01-08","close":159000.0},{"date":"2026-01-09","close":155700.0},{"date":"2026-01-12","close":160300.0},{"date":"2026-01-13","close":169400.0},{"date":"2026-01-14","close":165500.0},{"date":"2026-01-15","close":167400.0},{"date":"2026-01-16","close":167000.0},{"date":"2026-01-19","close":177100.0},{"date":"2026-01-20","close":182000.0},{"date":"2026-01-21","close":180400.0},{"date":"2026-01-22","close":210500.0},{"date":"2026-01-23","close":207500.0},{"date":"2026-01-26","close":208500.0},{"date":"2026-01-27","close":205500.0},{"date":"2026-01-28","close":207500.0},{"date":"2026-01-29","close":204500.0},{"date":"2026-01-30","close":205500.0},{"date":"2026-02-02","close":194700.0},{"date":"2026-02-03","close":206000.0},{"date":"2026-02-04","close":212000.0},{"date":"2026-02-05","close":208000.0},{"date":"2026-02-06","close":199500.0},{"date":"2026-02-09","close":203000.0},{"date":"2026-02-10","close":203500.0},{"date":"2026-02-11","close":202000.0},{"date":"2026-02-12","close":203000.0},{"date":"2026-02-13","close":201000.0},{"date":"2026-02-19","close":213500.0},{"date":"2026-02-20","close":209500.0},{"date":"2026-02-23","close":205500.0},{"date":"2026-02-24","close":218000.0},{"date":"2026-02-25","close":233000.0},{"date":"2026-02-26","close":257500.0},{"date":"2026-02-27","close":276500.0},{"date":"2026-03-03","close":236000.0},{"date":"2026-03-04","close":202000.0},{"date":"2026-03-05","close":235500.0},{"date":"2026-03-06","close":242000.0},{"date":"2026-03-09","close":222000.0},{"date":"2026-03-10","close":229500.0},{"date":"2026-03-11","close":227500.0},{"date":"2026-03-12","close":228000.0},{"date":"2026-03-13","close":222500.0},{"date":"2026-03-16","close":219000.0},{"date":"2026-03-17","close":223000.0},{"date":"2026-03-18","close":226000.0},{"date":"2026-03-19","close":223000.0},{"date":"2026-03-20","close":218500.0},{"date":"2026-03-23","close":209000.0},{"date":"2026-03-24","close":213500.0},{"date":"2026-03-25","close":214500.0},{"date":"2026-03-26","close":207500.0},{"date":"2026-03-27","close":213000.0},{"date":"2026-03-30","close":212500.0},{"date":"2026-03-31","close":211000.0},{"date":"2026-04-01","close":222500.0},{"date":"2026-04-02","close":223500.0},{"date":"2026-04-03","close":219500.0},{"date":"2026-04-06","close":223500.0},{"date":"2026-04-07","close":223000.0},{"date":"2026-04-08","close":233000.0},{"date":"2026-04-09","close":236500.0},{"date":"2026-04-10","close":238000.0},{"date":"2026-04-13","close":233000.0},{"date":"2026-04-14","close":231000.0},{"date":"2026-04-15","close":232000.0},{"date":"2026-04-16","close":232500.0},{"date":"2026-04-17","close":250000.0},{"date":"2026-04-20","close":266000.0},{"date":"2026-04-21","close":307000.0},{"date":"2026-04-22","close":320000.0},{"date":"2026-04-23","close":302500.0},{"date":"2026-04-24","close":310000.0},{"date":"2026-04-27","close":309000.0},{"date":"2026-04-28","close":329500.0},{"date":"2026-04-29","close":359000.0},{"date":"2026-04-30","close":354000.0},{"date":"2026-05-04","close":355500.0},{"date":"2026-05-06","close":355500.0},{"date":"2026-05-07","close":343500.0},{"date":"2026-05-08","close":332000.0},{"date":"2026-05-11","close":337000.0},{"date":"2026-05-12","close":318500.0},{"date":"2026-05-13","close":319000.0},{"date":"2026-05-14","close":311500.0},{"date":"2026-05-15","close":305000.0},{"date":"2026-05-18","close":304500.0},{"date":"2026-05-19","close":290000.0},{"date":"2026-05-20","close":288000.0},{"date":"2026-05-21","close":307500.0},{"date":"2026-05-22","close":311000.0},{"date":"2026-05-26","close":308500.0},{"date":"2026-05-27","close":297000.0},{"date":"2026-05-28","close":301000.0},{"date":"2026-05-29","close":296000.0},{"date":"2026-06-01","close":286500.0},{"date":"2026-06-02","close":269000.0},{"date":"2026-06-04","close":266000.0},{"date":"2026-06-05","close":245000.0},{"date":"2026-06-08","close":228000.0},{"date":"2026-06-09","close":240000.0},{"date":"2026-06-10","close":233500.0},{"date":"2026-06-11","close":239500.0},{"date":"2026-06-12","close":243000.0},{"date":"2026-06-15","close":252500.0},{"date":"2026-06-16","close":249000.0},{"date":"2026-06-17","close":247500.0},{"date":"2026-06-18","close":235000.0},{"date":"2026-06-19","close":242500.0},{"date":"2026-06-22","close":230000.0},{"date":"2026-06-23","close":208000.0},{"date":"2026-06-24","close":217000.0},{"date":"2026-06-25","close":215000.0},{"date":"2026-06-26","close":209000.0},{"date":"2026-06-29","close":225500.0},{"date":"2026-06-30","close":221000.0},{"date":"2026-07-01","close":222000.0},{"date":"2026-07-02","close":208000.0},{"date":"2026-07-03","close":206500.0},{"date":"2026-07-06","close":202500.0},{"date":"2026-07-07","close":197300.0},{"date":"2026-07-08","close":184400.0},{"date":"2026-07-09","close":181000.0},{"date":"2026-07-10","close":190100.0},{"date":"2026-07-13","close":188900.0},{"date":"2026-07-14","close":185000.0},{"date":"2026-07-15","close":200500.0},{"date":"2026-07-16","close":193700.0},{"date":"2026-07-20","close":178300.0},{"date":"2026-07-21","close":183300.0},{"date":"2026-07-22","close":182500.0},{"date":"2026-07-23","close":194500.0},{"date":"2026-07-24","close":185800.0},{"date":"2026-07-27","close":185100.0},{"date":"2026-07-28","close":166500.0},{"date":"2026-07-29","close":155000.0},{"date":"2026-07-30","close":154300.0},{"date":"2026-07-31","close":173400.0},{"date":"2026-08-03","close":173700.0},{"date":"2026-08-04","close":184500.0},{"date":"2026-08-05","close":198000.0},{"date":"2026-08-06","close":198900.0},{"date":"2026-08-07","close":207500.0},{"date":"2026-08-10","close":209500.0},{"date":"2026-08-11","close":208500.0},{"date":"2026-08-12","close":211000.0},{"date":"2026-08-13","close":207500.0},{"date":"2026-08-14","close":214000.0},{"date":"2026-08-18","close":202000.0},{"date":"2026-08-19","close":202500.0},{"date":"2026-08-20","close":211000.0},{"date":"2026-08-21","close":205000.0},{"date":"2026-08-24","close":207500.0},{"date":"2026-08-25","close":207000.0},{"date":"2026-08-26","close":208000.0},{"date":"2026-08-27","close":221500.0},{"date":"2026-08-28","close":223000.0},{"date":"2026-08-31","close":229000.0},{"date":"2026-09-01","close":225500.0},{"date":"2026-09-02","close":214500.0},{"date":"2026-09-03","close":214000.0},{"date":"2026-09-04","close":219500.0},{"date":"2026-09-07","close":219500.0},{"date":"2026-09-08","close":216000.0},{"date":"2026-09-09","close":224500.0},{"date":"2026-09-10","close":223000.0},{"date":"2026-09-11","close":217000.0},{"date":"2026-09-14","close":214000.0},{"date":"2026-09-15","close":216000.0},{"date":"2026-09-16","close":218000.0},{"date":"2026-09-17","close":217000.0},{"date":"2026-09-18","close":216000.0},{"date":"2026-09-21","close":215500.0},{"date":"2026-09-22","close":214000.0},{"date":"2026-09-23","close":212000.0},{"date":"2026-09-28","close":215000.0},{"date":"2026-09-29","close":208500.0},{"date":"2026-09-30","close":207000.0},{"date":"2026-10-01","close":208500.0},{"date":"2026-10-02","close":211500.0},{"date":"2026-10-06","close":224500.0},{"date":"2026-10-07","close":219500.0},{"date":"2026-10-08","close":223000.0},{"date":"2026-10-12","close":216000.0},{"date":"2026-10-13","close":222000.0},{"date":"2026-10-14","close":230500.0},{"date":"2026-10-15","close":208000.0},{"date":"2026-10-16","close":210500.0},{"date":"2026-10-19","close":228000.0},{"date":"2026-10-20","close":220000.0},{"date":"2026-10-21","close":222500.0},{"date":"2026-10-22","close":209000.0},{"date":"2026-10-23","close":197700.0}],"chart_data":[{"date":"2024-10-23","open":200948,"high":203839,"low":198056,"close":201430,"volume":3464,"rsi_14":25.76,"sma_20":212128.0,"sma_60":208147.57,"sma_120":216346.2},{"date":"2024-10-24","open":202394,"high":203358,"low":198057,"close":199021,"volume":1893,"rsi_14":25.0,"sma_20":211140.15,"sma_60":208059.23,"sma_120":216065.1},{"date":"2024-10-25","open":200466,"high":201911,"low":194683,"close":196129,"volume":1904,"rsi_14":22.97,"sma_20":209790.85,"sma_60":207978.92,"sma_120":215775.97},{"date":"2024-10-28","open":196129,"high":204321,"low":196129,"close":203840,"volume":3233,"rsi_14":37.08,"sma_20":208875.3,"sma_60":207914.67,"sma_120":215567.15},{"date":"2024-10-29","open":200947,"high":205766,"low":198538,"close":199984,"volume":1320,"rsi_14":34.02,"sma_20":207718.75,"sma_60":207834.35,"sma_120":215298.09},{"date":"2024-10-30","open":199502,"high":200948,"low":196611,"close":197093,"volume":1400,"rsi_14":33.0,"sma_20":206465.85,"sma_60":207681.75,"sma_120":214980.85},{"date":"2024-10-31","open":197093,"high":197575,"low":193238,"close":193720,"volume":2323,"rsi_14":26.73,"sma_20":205309.3,"sma_60":207464.9,"sma_120":214635.5},{"date":"2024-11-01","open":192274,"high":196611,"low":192274,"close":194684,"volume":1950,"rsi_14":32.59,"sma_20":204273.25,"sma_60":207344.43,"sma_120":214306.21},{"date":"2024-11-04","open":194201,"high":197092,"low":192756,"close":197093,"volume":1505,"rsi_14":41.98,"sma_20":203357.65,"sma_60":207183.8,"sma_120":214009.04},{"date":"2024-11-05","open":196611,"high":196611,"low":190828,"close":192756,"volume":5562,"rsi_14":38.2,"sma_20":202249.3,"sma_60":207007.1,"sma_120":213663.68},{"date":"2024-11-06","open":193237,"high":195646,"low":182057,"close":183407,"volume":9315,"rsi_14":32.88,"sma_20":200673.5,"sma_60":206974.97,"sma_120":213264.52},{"date":"2024-11-07","open":183407,"high":191310,"low":176179,"close":176661,"volume":9423,"rsi_14":25.8,"sma_20":198832.7,"sma_60":206740.45,"sma_120":212801.1},{"date":"2024-11-08","open":176660,"high":178299,"low":173480,"close":174926,"volume":10176,"rsi_14":22.32,"sma_20":196760.55,"sma_60":206539.67,"sma_120":212339.28},{"date":"2024-11-11","open":174926,"high":174926,"low":168468,"close":169240,"volume":5495,"rsi_14":21.78,"sma_20":194741.45,"sma_60":206236.08,"sma_120":211769.85},{"date":"2024-11-12","open":167794,"high":168565,"low":161337,"close":161819,"volume":10204,"rsi_14":17.94,"sma_20":192664.5,"sma_60":205648.18,"sma_120":211134.56},{"date":"2024-11-13","open":161722,"high":163649,"low":151506,"close":151988,"volume":10035,"rsi_14":16.02,"sma_20":190120.1,"sma_60":204848.25,"sma_120":210457.5},{"date":"2024-11-14","open":151987,"high":156903,"low":151313,"close":153048,"volume":15230,"rsi_14":18.03,"sma_20":187749.2,"sma_60":204025.82,"sma_120":209801.33},{"date":"2024-11-15","open":147457,"high":147457,"low":140133,"close":141386,"volume":17575,"rsi_14":6.22,"sma_20":184674.7,"sma_60":202952.8,"sma_120":209100.17},{"date":"2024-11-18","open":139844,"high":149386,"low":139844,"close":148326,"volume":11076,"rsi_14":15.29,"sma_20":181850.85,"sma_60":202011.52,"sma_120":208452.83},{"date":"2024-11-19","open":148422,"high":149482,"low":145241,"close":147651,"volume":4996,"rsi_14":15.75,"sma_20":179210.1,"sma_60":201131.27,"sma_120":207795.85},{"date":"2024-11-20","open":149096,"high":149289,"low":145916,"close":148422,"volume":2607,"rsi_14":17.45,"sma_20":176559.7,"sma_60":200320.08,"sma_120":207161.36},{"date":"2024-11-21","open":148421,"high":151602,"low":146398,"close":149193,"volume":3395,"rsi_14":17.22,"sma_20":174068.3,"sma_60":199393.25,"sma_120":206505.18},{"date":"2024-11-22","open":158541,"high":158541,"low":149192,"close":153626,"volume":5341,"rsi_14":19.57,"sma_20":171943.15,"sma_60":198484.07,"sma_120":205938.15},{"date":"2024-11-25","open":154300,"high":159986,"low":154300,"close":157192,"volume":3355,"rsi_14":24.83,"sma_20":169610.75,"sma_60":197698.58,"sma_120":205449.02},{"date":"2024-11-26","open":158830,"high":159891,"low":155939,"close":156807,"volume":2303,"rsi_14":28.44,"sma_20":167451.9,"sma_60":196930.77,"sma_120":204972.76},{"date":"2024-11-27","open":156806,"high":156806,"low":150542,"close":152759,"volume":3792,"rsi_14":29.74,"sma_20":165235.2,"sma_60":196063.37,"sma_120":204454.73},{"date":"2024-11-28","open":152951,"high":158926,"low":152855,"close":154879,"volume":4582,"rsi_14":33.12,"sma_20":163293.15,"sma_60":195239.33,"sma_120":203922.23},{"date":"2024-11-29","open":155361,"high":155361,"low":148807,"close":149482,"volume":3583,"rsi_14":33.28,"sma_20":161033.05,"sma_60":194060.3,"sma_120":203376.89},{"date":"2024-12-02","open":150446,"high":152277,"low":147747,"close":149097,"volume":3898,"rsi_14":37.78,"sma_20":158633.25,"sma_60":192915.02,"sma_120":202744.01},{"date":"2024-12-03","open":149771,"high":151217,"low":148229,"close":149579,"volume":2292,"rsi_14":47.18,"sma_20":156474.4,"sma_60":191665.32,"sma_120":202062.94},{"date":"2024-12-04","open":145723,"high":149578,"low":144952,"close":146880,"volume":7681,"rsi_14":43.04,"sma_20":154648.05,"sma_60":190418.82,"sma_120":201379.46},{"date":"2024-12-05","open":146591,"high":147265,"low":144567,"close":144760,"volume":3329,"rsi_14":54.85,"sma_20":153053.0,"sma_60":189265.5,"sma_120":200666.26},{"date":"2024-12-06","open":144566,"high":146301,"low":141482,"close":144374,"volume":4355,"rsi_14":43.0,"sma_20":151525.4,"sma_60":188049.53,"sma_120":199925.75},{"date":"2024-12-09","open":141771,"high":143313,"low":137531,"close":137531,"volume":6380,"rsi_14":35.29,"sma_20":149939.95,"sma_60":186896.2,"sma_120":199124.2},{"date":"2024-12-10","open":136471,"high":144181,"low":136471,"close":143507,"volume":2253,"rsi_14":43.8,"sma_20":149024.35,"sma_60":185874.6,"sma_120":198404.58},{"date":"2024-12-11","open":144085,"high":146783,"low":143121,"close":145531,"volume":2607,"rsi_14":45.52,"sma_20":148701.5,"sma_60":184942.95,"sma_120":197741.98},{"date":"2024-12-12","open":144952,"high":149000,"low":144567,"close":148326,"volume":2611,"rsi_14":43.24,"sma_20":148465.4,"sma_60":183808.9,"sma_120":197122.75},{"date":"2024-12-13","open":148325,"high":150734,"low":147747,"close":150253,"volume":1597,"rsi_14":40.77,"sma_20":148908.75,"sma_60":182682.88,"sma_120":196447.3},{"date":"2024-12-16","open":151409,"high":151988,"low":150542,"close":151988,"volume":12679,"rsi_14":43.81,"sma_20":149091.85,"sma_60":181585.78,"sma_120":195802.37},{"date":"2024-12-17","open":152277,"high":152277,"low":143699,"close":146302,"volume":14167,"rsi_14":42.04,"sma_20":149024.4,"sma_60":180377.85,"sma_120":195122.1},{"date":"2024-12-18","open":146301,"high":150156,"low":146301,"close":148711,"volume":2458,"rsi_14":42.45,"sma_20":149038.85,"sma_60":179242.18,"sma_120":194534.19},{"date":"2024-12-19","open":147265,"high":147265,"low":144952,"close":146302,"volume":1772,"rsi_14":45.8,"sma_20":148894.3,"sma_60":178034.25,"sma_120":193962.35},{"date":"2024-12-20","open":146302,"high":149579,"low":142928,"close":144471,"volume":5305,"rsi_14":44.12,"sma_20":148436.55,"sma_60":176723.52,"sma_120":193371.23},{"date":"2024-12-23","open":144566,"high":146205,"low":141675,"close":145145,"volume":4295,"rsi_14":44.39,"sma_20":147834.2,"sma_60":175440.08,"sma_120":192797.78},{"date":"2024-12-24","open":145145,"high":147169,"low":143795,"close":144085,"volume":2724,"rsi_14":46.31,"sma_20":147198.1,"sma_60":174122.92,"sma_120":192235.58},{"date":"2024-12-26","open":145530,"high":145530,"low":139940,"close":140037,"volume":3135,"rsi_14":44.07,"sma_20":146562.0,"sma_60":172754.35,"sma_120":191595.46},{"date":"2024-12-27","open":139844,"high":140904,"low":137820,"close":140037,"volume":2861,"rsi_14":44.5,"sma_20":145819.9,"sma_60":171474.12,"sma_120":190991.48},{"date":"2024-12-30","open":139747,"high":141096,"low":136856,"close":140615,"volume":1294,"rsi_14":54.65,"sma_20":145376.55,"sma_60":170227.62,"sma_120":190376.27},{"date":"2025-01-02","open":140133,"high":140326,"low":135314,"close":137628,"volume":4478,"rsi_14":40.25,"sma_20":144803.1,"sma_60":168931.33,"sma_120":189716.08},{"date":"2025-01-03","open":134832,"high":141578,"low":134832,"close":141386,"volume":3590,"rsi_14":43.5,"sma_20":144393.45,"sma_60":167705.72,"sma_120":189030.98},{"date":"2025-01-06","open":142735,"high":142735,"low":140904,"close":142543,"volume":1922,"rsi_14":40.44,"sma_20":144176.6,"sma_60":166499.38,"sma_120":188371.59},{"date":"2025-01-07","open":141868,"high":145241,"low":141868,"close":143314,"volume":1951,"rsi_14":38.08,"sma_20":144104.3,"sma_60":165330.0,"sma_120":187666.42},{"date":"2025-01-08","open":141868,"high":144567,"low":140904,"close":144278,"volume":1377,"rsi_14":36.39,"sma_20":144099.5,"sma_60":164128.48,"sma_120":187009.45},{"date":"2025-01-09","open":144278,"high":144278,"low":138013,"close":140134,"volume":9929,"rsi_14":38.49,"sma_20":144229.65,"sma_60":162970.35,"sma_120":186313.92},{"date":"2025-01-10","open":140614,"high":140711,"low":137338,"close":138591,"volume":8210,"rsi_14":30.48,"sma_20":143983.85,"sma_60":161890.9,"sma_120":185609.56},{"date":"2025-01-13","open":137145,"high":138398,"low":135025,"close":135218,"volume":3748,"rsi_14":29.39,"sma_20":143468.2,"sma_60":160763.27,"sma_120":184905.19},{"date":"2025-01-14","open":135217,"high":137820,"low":135025,"close":137820,"volume":8590,"rsi_14":37.98,"sma_20":142942.9,"sma_60":159719.17,"sma_120":184250.62},{"date":"2025-01-15","open":137820,"high":138205,"low":135603,"close":136182,"volume":2312,"rsi_14":34.34,"sma_20":142239.35,"sma_60":158607.6,"sma_120":183598.46},{"date":"2025-01-16","open":136856,"high":138880,"low":136856,"close":137820,"volume":5217,"rsi_14":39.27,"sma_20":141530.95,"sma_60":157491.22,"sma_120":182980.02},{"date":"2025-01-17","open":137916,"high":138976,"low":136952,"close":137820,"volume":1637,"rsi_14":45.59,"sma_20":141106.85,"sma_60":156447.12,"sma_120":182341.52},{"date":"2025-01-20","open":141675,"high":144084,"low":138109,"close":143603,"volume":4264,"rsi_14":55.76,"sma_20":140851.45,"sma_60":155483.33,"sma_120":181815.45},{"date":"2025-01-21","open":143603,"high":144470,"low":135893,"close":138399,"volume":4796,"rsi_14":46.88,"sma_20":140456.3,"sma_60":154472.97,"sma_120":181266.1},{"date":"2025-01-22","open":138398,"high":139266,"low":137242,"close":138495,"volume":3730,"rsi_14":51.33,"sma_20":140157.5,"sma_60":153512.4,"sma_120":180745.66},{"date":"2025-01-23","open":138302,"high":138398,"low":136374,"close":137146,"volume":1715,"rsi_14":42.99,"sma_20":139757.55,"sma_60":152400.83,"sma_120":180157.75},{"date":"2025-01-24","open":137820,"high":139555,"low":133097,"close":133676,"volume":11594,"rsi_14":36.39,"sma_20":139237.1,"sma_60":151295.7,"sma_120":179565.02},{"date":"2025-01-31","open":133194,"high":133194,"low":129339,"close":130978,"volume":7200,"rsi_14":32.12,"sma_20":138784.15,"sma_60":150193.78,"sma_120":178937.77},{"date":"2025-02-03","open":129339,"high":129339,"low":122303,"close":122400,"volume":9161,"rsi_14":24.03,"sma_20":137902.3,"sma_60":149005.12,"sma_120":178235.01},{"date":"2025-02-04","open":123074,"high":124327,"low":122013,"close":123556,"volume":3491,"rsi_14":28.82,"sma_20":137049.35,"sma_60":147819.65,"sma_120":177582.04},{"date":"2025-02-05","open":123556,"high":128857,"low":123556,"close":127508,"volume":3995,"rsi_14":36.66,"sma_20":136543.35,"sma_60":146659.9,"sma_120":176921.85},{"date":"2025-02-06","open":127507,"high":129821,"low":126833,"close":129821,"volume":10631,"rsi_14":43.33,"sma_20":135965.1,"sma_60":145610.98,"sma_120":176309.04},{"date":"2025-02-07","open":126255,"high":129821,"low":125291,"close":125870,"volume":4071,"rsi_14":35.71,"sma_20":135131.45,"sma_60":144652.03,"sma_120":175813.5},{"date":"2025-02-10","open":125772,"high":125772,"low":122110,"close":124327,"volume":3215,"rsi_14":35.8,"sma_20":134182.1,"sma_60":143779.8,"sma_120":175260.12},{"date":"2025-02-11","open":125580,"high":125676,"low":123556,"close":124424,"volume":2006,"rsi_14":33.33,"sma_20":133189.4,"sma_60":142938.1,"sma_120":174738.88},{"date":"2025-02-12","open":124423,"high":124905,"low":122014,"close":122496,"volume":5088,"rsi_14":31.81,"sma_20":132307.5,"sma_60":142159.03,"sma_120":174197.56},{"date":"2025-02-13","open":123749,"high":127989,"low":122399,"close":126737,"volume":6308,"rsi_14":29.22,"sma_20":131714.8,"sma_60":141574.33,"sma_120":173611.26},{"date":"2025-02-14","open":127218,"high":128375,"low":124809,"close":125773,"volume":7074,"rsi_14":32.63,"sma_20":131242.55,"sma_60":141137.42,"sma_120":172992.83},{"date":"2025-02-17","open":125773,"high":130014,"low":125773,"close":129725,"volume":6720,"rsi_14":39.09,"sma_20":130837.8,"sma_60":140748.7,"sma_120":172387.26},{"date":"2025-02-18","open":130110,"high":130110,"low":127122,"close":128183,"volume":2410,"rsi_14":38.9,"sma_20":130437.85,"sma_60":140528.65,"sma_120":171740.73},{"date":"2025-02-19","open":129145,"high":132904,"low":128182,"close":132230,"volume":6081,"rsi_14":48.23,"sma_20":130158.35,"sma_60":140260.38,"sma_120":171135.95},{"date":"2025-02-20","open":132230,"high":135699,"low":131073,"close":134736,"volume":5316,"rsi_14":54.61,"sma_20":130004.15,"sma_60":140045.13,"sma_120":170588.2},{"date":"2025-02-21","open":134736,"high":135699,"low":133097,"close":133676,"volume":4673,"rsi_14":66.96,"sma_20":129507.8,"sma_60":139799.37,"sma_120":170059.73},{"date":"2025-02-24","open":132519,"high":139169,"low":131170,"close":138688,"volume":6879,"rsi_14":70.39,"sma_20":129522.25,"sma_60":139624.28,"sma_120":169508.77},{"date":"2025-02-25","open":138494,"high":140518,"low":134639,"close":135989,"volume":5074,"rsi_14":61.83,"sma_20":129396.95,"sma_60":139330.33,"sma_120":168907.2},{"date":"2025-02-26","open":133868,"high":138591,"low":133868,"close":137531,"volume":3138,"rsi_14":60.99,"sma_20":129416.2,"sma_60":139002.65,"sma_120":168350.62},{"date":"2025-02-27","open":137723,"high":138783,"low":137145,"close":137531,"volume":2560,"rsi_14":68.73,"sma_20":129608.95,"sma_60":138681.38,"sma_120":167806.08},{"date":"2025-02-28","open":137435,"high":137435,"low":127315,"close":130207,"volume":6810,"rsi_14":57.96,"sma_20":129570.4,"sma_60":138305.52,"sma_120":167184.44},{"date":"2025-03-04","open":125291,"high":130206,"low":124424,"close":128183,"volume":6084,"rsi_14":54.84,"sma_20":129859.55,"sma_60":137860.58,"sma_120":166549.96},{"date":"2025-03-05","open":128664,"high":130881,"low":126158,"close":129339,"volume":6623,"rsi_14":58.99,"sma_20":130148.7,"sma_60":137524.87,"sma_120":165792.58},{"date":"2025-03-06","open":130881,"high":132327,"low":127797,"close":128183,"volume":11703,"rsi_14":52.07,"sma_20":130182.45,"sma_60":137176.3,"sma_120":165045.66},{"date":"2025-03-07","open":128182,"high":132230,"low":127507,"close":132230,"volume":12639,"rsi_14":58.48,"sma_20":130302.9,"sma_60":136887.15,"sma_120":164276.23},{"date":"2025-03-10","open":132230,"high":133097,"low":130206,"close":132616,"volume":2571,"rsi_14":54.19,"sma_20":130640.2,"sma_60":136649.42,"sma_120":163534.12},{"date":"2025-03-11","open":129146,"high":131652,"low":128857,"close":131652,"volume":6704,"rsi_14":55.11,"sma_20":131006.45,"sma_60":136430.95,"sma_120":162848.23},{"date":"2025-03-12","open":132037,"high":132712,"low":130206,"close":131941,"volume":3730,"rsi_14":49.52,"sma_20":131382.3,"sma_60":136223.73,"sma_120":162136.63},{"date":"2025-03-13","open":133097,"high":133097,"low":126061,"close":127122,"volume":8414,"rsi_14":38.28,"sma_20":131613.6,"sma_60":136050.25,"sma_120":161473.23},{"date":"2025-03-14","open":125869,"high":128278,"low":121435,"close":122496,"volume":14842,"rsi_14":34.49,"sma_20":131401.55,"sma_60":135700.07,"sma_120":160787.33},{"date":"2025-03-17","open":122110,"high":122110,"low":119315,"close":120183,"volume":8992,"rsi_14":22.25,"sma_20":131122.05,"sma_60":135277.6,"sma_120":160110.27},{"date":"2025-03-18","open":120568,"high":121436,"low":118930,"close":120376,"volume":8114,"rsi_14":24.69,"sma_20":130654.6,"sma_60":134811.77,"sma_120":159310.33},{"date":"2025-03-19","open":119508,"high":121050,"low":118833,"close":119123,"volume":12046,"rsi_14":19.87,"sma_20":130201.6,"sma_60":134292.93,"sma_120":158487.91},{"date":"2025-03-20","open":119123,"high":122881,"low":119123,"close":120858,"volume":12644,"rsi_14":24.18,"sma_20":129633.0,"sma_60":133774.1,"sma_120":157679.94},{"date":"2025-03-21","open":120857,"high":120857,"low":115653,"close":115653,"volume":28036,"rsi_14":25.88,"sma_20":128678.85,"sma_60":133263.28,"sma_120":156820.57},{"date":"2025-03-24","open":115942,"high":116617,"low":115075,"close":115268,"volume":13185,"rsi_14":27.36,"sma_20":127758.45,"sma_60":132705.9,"sma_120":155974.04},{"date":"2025-03-25","open":115460,"high":117484,"low":115460,"close":115846,"volume":8359,"rsi_14":25.86,"sma_20":126616.35,"sma_60":132198.3,"sma_120":155116.27},{"date":"2025-03-26","open":116135,"high":121917,"low":115749,"close":119894,"volume":13176,"rsi_14":36.56,"sma_20":125811.6,"sma_60":131788.68,"sma_120":154256.1},{"date":"2025-03-27","open":119026,"high":119797,"low":117580,"close":118448,"volume":4068,"rsi_14":25.6,"sma_20":124857.45,"sma_60":131343.73,"sma_120":153391.91},{"date":"2025-03-28","open":117966,"high":117966,"low":115075,"close":115943,"volume":7508,"rsi_14":22.54,"sma_20":123778.05,"sma_60":130874.7,"sma_120":152498.81},{"date":"2025-03-31","open":114689,"high":114978,"low":109581,"close":109774,"volume":10448,"rsi_14":19.24,"sma_20":122756.4,"sma_60":130370.32,"sma_120":151562.33},{"date":"2025-04-01","open":109773,"high":111316,"low":108424,"close":109774,"volume":6863,"rsi_14":18.58,"sma_20":121835.95,"sma_60":129865.93,"sma_120":150670.02},{"date":"2025-04-02","open":109195,"high":110256,"low":103316,"close":103606,"volume":22964,"rsi_14":17.9,"sma_20":120549.3,"sma_60":129249.12,"sma_120":149738.37},{"date":"2025-04-03","open":100233,"high":102931,"low":99751,"close":100908,"volume":5084,"rsi_14":18.89,"sma_20":119185.55,"sma_60":128637.12,"sma_120":148784.23},{"date":"2025-04-04","open":99751,"high":103798,"low":98980,"close":103317,"volume":7438,"rsi_14":25.76,"sma_20":117739.9,"sma_60":128002.63,"sma_120":147854.17},{"date":"2025-04-07","open":100233,"high":100811,"low":98787,"close":98884,"volume":7478,"rsi_14":22.47,"sma_20":116053.3,"sma_60":127274.98,"sma_120":146887.18},{"date":"2025-04-08","open":99654,"high":100811,"low":97823,"close":97920,"volume":5402,"rsi_14":22.64,"sma_20":114366.7,"sma_60":126518.42,"sma_120":145924.21},{"date":"2025-04-09","open":96378,"high":98305,"low":94257,"close":95800,"volume":6624,"rsi_14":17.98,"sma_20":112559.65,"sma_60":125710.45,"sma_120":144919.47},{"date":"2025-04-10","open":100000,"high":103600,"low":97400,"close":103600,"volume":5908,"rsi_14":35.56,"sma_20":111383.55,"sma_60":125101.55,"sma_120":144035.95},{"date":"2025-04-11","open":102000,"high":104000,"low":100600,"close":104000,"volume":4128,"rsi_14":36.5,"sma_20":110458.75,"sma_60":124525.03,"sma_120":143207.97},{"date":"2025-04-14","open":106800,"high":106900,"low":104000,"close":105100,"volume":1416,"rsi_14":37.29,"sma_20":109704.6,"sma_60":124023.07,"sma_120":142393.17},{"date":"2025-04-15","open":105600,"high":106900,"low":105000,"close":105300,"volume":5267,"rsi_14":31.0,"sma_20":108950.8,"sma_60":123481.07,"sma_120":141600.12},{"date":"2025-04-16","open":105300,"high":106500,"low":100500,"close":101500,"volume":7977,"rsi_14":29.21,"sma_20":108069.65,"sma_60":122903.03,"sma_120":140755.32},{"date":"2025-04-17","open":101500,"high":102000,"low":100400,"close":101400,"volume":3736,"rsi_14":31.04,"sma_20":107096.75,"sma_60":122296.03,"sma_120":139893.62},{"date":"2025-04-18","open":102000,"high":102800,"low":100100,"close":100600,"volume":7456,"rsi_14":36.1,"sma_20":106344.1,"sma_60":121675.7,"sma_120":139061.41},{"date":"2025-04-21","open":100800,"high":102200,"low":100000,"close":101200,"volume":3594,"rsi_14":37.24,"sma_20":105640.7,"sma_60":120968.98,"sma_120":138226.16},{"date":"2025-04-22","open":101200,"high":102600,"low":101100,"close":102300,"volume":2251,"rsi_14":47.71,"sma_20":104963.4,"sma_60":120367.33,"sma_120":137420.15},{"date":"2025-04-23","open":103500,"high":109200,"low":103500,"close":109000,"volume":5336,"rsi_14":62.44,"sma_20":104418.7,"sma_60":119875.75,"sma_120":136694.08},{"date":"2025-04-24","open":109400,"high":109700,"low":106100,"close":107800,"volume":3070,"rsi_14":57.16,"sma_20":103886.3,"sma_60":119386.65,"sma_120":135893.74},{"date":"2025-04-25","open":107800,"high":111200,"low":107700,"close":110000,"volume":5775,"rsi_14":69.11,"sma_20":103589.15,"sma_60":118992.05,"sma_120":135143.88},{"date":"2025-04-28","open":110000,"high":111700,"low":109600,"close":109900,"volume":3742,"rsi_14":71.23,"sma_20":103595.45,"sma_60":118640.75,"sma_120":134417.27},{"date":"2025-04-29","open":110000,"high":111700,"low":108100,"close":110000,"volume":3325,"rsi_14":77.1,"sma_20":103606.75,"sma_60":118434.08,"sma_120":133719.6},{"date":"2025-04-30","open":110000,"high":111000,"low":105000,"close":105600,"volume":5012,"rsi_14":54.39,"sma_20":103706.45,"sma_60":118134.82,"sma_120":132977.23},{"date":"2025-05-02","open":105600,"high":106200,"low":104000,"close":106200,"volume":2613,"rsi_14":54.78,"sma_20":103971.05,"sma_60":117779.68,"sma_120":132219.79},{"date":"2025-05-07","open":106300,"high":107050,"low":104200,"close":105200,"volume":2527,"rsi_14":50.22,"sma_20":104065.2,"sma_60":117369.33,"sma_120":131490.16},{"date":"2025-05-08","open":105300,"high":105900,"low":103600,"close":104200,"volume":3861,"rsi_14":47.68,"sma_20":104331.0,"sma_60":117008.17,"sma_120":130830.1},{"date":"2025-05-09","open":104300,"high":106500,"low":104000,"close":106100,"volume":2724,"rsi_14":60.55,"sma_20":104740.0,"sma_60":116704.38,"sma_120":130242.09},{"date":"2025-05-12","open":106100,"high":111100,"low":106000,"close":110400,"volume":8721,"rsi_14":67.31,"sma_20":105470.0,"sma_60":116470.65,"sma_120":129704.38},{"date":"2025-05-13","open":110600,"high":111300,"low":106600,"close":106600,"volume":6569,"rsi_14":60.34,"sma_20":105620.0,"sma_60":116205.72,"sma_120":129182.38},{"date":"2025-05-14","open":105100,"high":106600,"low":103500,"close":105400,"volume":5264,"rsi_14":57.09,"sma_20":105690.0,"sma_60":115850.1,"sma_120":128712.22},{"date":"2025-05-15","open":105200,"high":105200,"low":103500,"close":103600,"volume":4027,"rsi_14":52.15,"sma_20":105615.0,"sma_60":115480.55,"sma_120":128308.98},{"date":"2025-05-16","open":103600,"high":103600,"low":100600,"close":101400,"volume":6103,"rsi_14":35.27,"sma_20":105420.0,"sma_60":115008.47,"sma_120":127878.58},{"date":"2025-05-19","open":101400,"high":104500,"low":100400,"close":103000,"volume":6078,"rsi_14":40.84,"sma_20":105495.0,"sma_60":114588.75,"sma_120":127558.7},{"date":"2025-05-20","open":103000,"high":103000,"low":99600,"close":99700,"volume":6940,"rsi_14":31.14,"sma_20":105410.0,"sma_60":114046.58,"sma_120":127153.48},{"date":"2025-05-21","open":99700,"high":101300,"low":99600,"close":100200,"volume":5220,"rsi_14":32.49,"sma_20":105390.0,"sma_60":113470.98,"sma_120":126758.06},{"date":"2025-05-22","open":99500,"high":100400,"low":98600,"close":98800,"volume":5858,"rsi_14":30.69,"sma_20":105270.0,"sma_60":112889.72,"sma_120":126344.54},{"date":"2025-05-23","open":98800,"high":98800,"low":96600,"close":96800,"volume":5868,"rsi_14":33.46,"sma_20":104995.0,"sma_60":112191.58,"sma_120":125907.93},{"date":"2025-05-26","open":96900,"high":101300,"low":96900,"close":99900,"volume":10924,"rsi_14":39.18,"sma_20":104540.0,"sma_60":111590.1,"sma_120":125460.22},{"date":"2025-05-27","open":100000,"high":100600,"low":98100,"close":98400,"volume":4816,"rsi_14":38.51,"sma_20":104070.0,"sma_60":110937.92,"sma_120":124970.28},{"date":"2025-05-28","open":98700,"high":104500,"low":98700,"close":102700,"volume":11022,"rsi_14":47.72,"sma_20":103705.0,"sma_60":110357.4,"sma_120":124519.39},{"date":"2025-05-29","open":102700,"high":104200,"low":101400,"close":103500,"volume":5918,"rsi_14":45.91,"sma_20":103385.0,"sma_60":109912.28,"sma_120":124108.9},{"date":"2025-05-30","open":103500,"high":103500,"low":101000,"close":103100,"volume":4476,"rsi_14":36.92,"sma_20":103040.0,"sma_60":109494.23,"sma_120":123677.41},{"date":"2025-06-02","open":103200,"high":104000,"low":101100,"close":102200,"volume":6733,"rsi_14":41.2,"sma_20":102870.0,"sma_60":109041.92,"sma_120":123283.39},{"date":"2025-06-04","open":104000,"high":105600,"low":102300,"close":103400,"volume":8702,"rsi_14":46.0,"sma_20":102730.0,"sma_60":108628.87,"sma_120":122902.58},{"date":"2025-06-05","open":103400,"high":105300,"low":102200,"close":103700,"volume":13336,"rsi_14":50.21,"sma_20":102655.0,"sma_60":108153.37,"sma_120":122520.26},{"date":"2025-06-09","open":103700,"high":103700,"low":101300,"close":102100,"volume":10764,"rsi_14":51.53,"sma_20":102550.0,"sma_60":107644.77,"sma_120":122147.09},{"date":"2025-06-10","open":102100,"high":103200,"low":101100,"close":101200,"volume":12935,"rsi_14":45.95,"sma_20":102305.0,"sma_60":107137.23,"sma_120":121784.09},{"date":"2025-06-11","open":101300,"high":103300,"low":101300,"close":102100,"volume":11274,"rsi_14":56.06,"sma_20":101890.0,"sma_60":106639.88,"sma_120":121431.81},{"date":"2025-06-12","open":102000,"high":103500,"low":101600,"close":101900,"volume":11644,"rsi_14":54.36,"sma_20":101655.0,"sma_60":106219.52,"sma_120":121134.88},{"date":"2025-06-13","open":102000,"high":102100,"low":100400,"close":101000,"volume":8092,"rsi_14":55.79,"sma_20":101435.0,"sma_60":105861.25,"sma_120":120780.66},{"date":"2025-06-16","open":100100,"high":100700,"low":99400,"close":100600,"volume":10187,"rsi_14":60.92,"sma_20":101285.0,"sma_60":105534.87,"sma_120":120406.23},{"date":"2025-06-17","open":100700,"high":101500,"low":99300,"close":100600,"volume":7916,"rsi_14":52.45,"sma_20":101245.0,"sma_60":105205.27,"sma_120":120008.52},{"date":"2025-06-18","open":99300,"high":101600,"low":99300,"close":101000,"volume":7188,"rsi_14":59.85,"sma_20":101145.0,"sma_60":104903.22,"sma_120":119598.07},{"date":"2025-06-19","open":101500,"high":101500,"low":100000,"close":100400,"volume":5567,"rsi_14":37.89,"sma_20":101180.0,"sma_60":104562.25,"sma_120":119168.18},{"date":"2025-06-20","open":100500,"high":103200,"low":99900,"close":102700,"volume":19164,"rsi_14":46.36,"sma_20":101305.0,"sma_60":104346.37,"sma_120":118804.82},{"date":"2025-06-23","open":102300,"high":102300,"low":99300,"close":100500,"volume":8644,"rsi_14":39.84,"sma_20":101390.0,"sma_60":104100.23,"sma_120":118403.07},{"date":"2025-06-24","open":100900,"high":105000,"low":100900,"close":104600,"volume":17098,"rsi_14":57.5,"sma_20":101780.0,"sma_60":103912.8,"sma_120":118055.55},{"date":"2025-06-25","open":105200,"high":106300,"low":103900,"close":104500,"volume":13231,"rsi_14":53.69,"sma_20":102010.0,"sma_60":103656.23,"sma_120":117722.46},{"date":"2025-06-26","open":104500,"high":105700,"low":103100,"close":103800,"volume":11807,"rsi_14":50.33,"sma_20":102280.0,"sma_60":103412.1,"sma_120":117377.92},{"date":"2025-06-27","open":103800,"high":104200,"low":100300,"close":100800,"volume":10770,"rsi_14":46.11,"sma_20":102185.0,"sma_60":103159.72,"sma_120":117017.21},{"date":"2025-06-30","open":100100,"high":103200,"low":100100,"close":101800,"volume":7780,"rsi_14":51.79,"sma_20":102100.0,"sma_60":103026.82,"sma_120":116698.57},{"date":"2025-07-01","open":101900,"high":105800,"low":101800,"close":105500,"volume":10679,"rsi_14":58.67,"sma_20":102220.0,"sma_60":102955.58,"sma_120":116410.76},{"date":"2025-07-02","open":105500,"high":108800,"low":104000,"close":108200,"volume":8461,"rsi_14":64.25,"sma_20":102520.0,"sma_60":103032.15,"sma_120":116140.63},{"date":"2025-07-03","open":108100,"high":115200,"low":108000,"close":114100,"volume":17441,"rsi_14":74.17,"sma_20":103055.0,"sma_60":103252.02,"sma_120":115944.57},{"date":"2025-07-04","open":114100,"high":115200,"low":111800,"close":114200,"volume":8913,"rsi_14":75.37,"sma_20":103580.0,"sma_60":103433.4,"sma_120":115718.02},{"date":"2025-07-07","open":114200,"high":114500,"low":110000,"close":113300,"volume":7872,"rsi_14":72.92,"sma_20":104140.0,"sma_60":103673.67,"sma_120":115474.32},{"date":"2025-07-08","open":111000,"high":115000,"low":110600,"close":111400,"volume":7700,"rsi_14":67.81,"sma_20":104650.0,"sma_60":103898.33,"sma_120":115208.38},{"date":"2025-07-09","open":111400,"high":113300,"low":108500,"close":109500,"volume":5403,"rsi_14":64.92,"sma_20":105020.0,"sma_60":104126.67,"sma_120":114918.56},{"date":"2025-07-10","open":109700,"high":111800,"low":109300,"close":111800,"volume":5020,"rsi_14":64.92,"sma_20":105515.0,"sma_60":104263.33,"sma_120":114682.44},{"date":"2025-07-11","open":111900,"high":115800,"low":111200,"close":114500,"volume":11768,"rsi_14":72.58,"sma_20":106190.0,"sma_60":104438.33,"sma_120":114481.68},{"date":"2025-07-14","open":114500,"high":115100,"low":112500,"close":114900,"volume":5060,"rsi_14":68.86,"sma_20":106905.0,"sma_60":104601.67,"sma_120":114312.37},{"date":"2025-07-15","open":115200,"high":115600,"low":113500,"close":114900,"volume":6689,"rsi_14":69.12,"sma_20":107620.0,"sma_60":104761.67,"sma_120":114121.37},{"date":"2025-07-16","open":114900,"high":114900,"low":113100,"close":114000,"volume":3567,"rsi_14":68.61,"sma_20":108270.0,"sma_60":104970.0,"sma_120":113936.52},{"date":"2025-07-17","open":114000,"high":116500,"low":112300,"close":116200,"volume":10806,"rsi_14":78.95,"sma_20":109060.0,"sma_60":105216.67,"sma_120":113756.35},{"date":"2025-07-18","open":116200,"high":121300,"low":116200,"close":121000,"volume":18961,"rsi_14":81.58,"sma_20":109975.0,"sma_60":105556.67,"sma_120":113616.18},{"date":"2025-07-21","open":121000,"high":124900,"low":119000,"close":123300,"volume":12474,"rsi_14":80.69,"sma_20":111115.0,"sma_60":105925.0,"sma_120":113446.99},{"date":"2025-07-22","open":123500,"high":125900,"low":120800,"close":122200,"volume":10721,"rsi_14":75.55,"sma_20":111995.0,"sma_60":106256.67,"sma_120":113312.0},{"date":"2025-07-23","open":123100,"high":124500,"low":120300,"close":122200,"volume":7068,"rsi_14":68.84,"sma_20":112880.0,"sma_60":106476.67,"sma_120":113176.21},{"date":"2025-07-24","open":122900,"high":126000,"low":122300,"close":125900,"volume":13468,"rsi_14":73.31,"sma_20":113985.0,"sma_60":106778.33,"sma_120":113082.49},{"date":"2025-07-25","open":126500,"high":126800,"low":120500,"close":125700,"volume":9047,"rsi_14":75.41,"sma_20":115230.0,"sma_60":107040.0,"sma_120":113016.02},{"date":"2025-07-28","open":125800,"high":129500,"low":125800,"close":128000,"volume":13668,"rsi_14":83.47,"sma_20":116540.0,"sma_60":107341.67,"sma_120":112991.21},{"date":"2025-07-29","open":128800,"high":128800,"low":123700,"close":126700,"volume":7273,"rsi_14":85.54,"sma_20":117600.0,"sma_60":107620.0,"sma_120":113027.04},{"date":"2025-07-30","open":126700,"high":134800,"low":126700,"close":132600,"volume":23612,"rsi_14":87.41,"sma_20":118820.0,"sma_60":108070.0,"sma_120":113102.41},{"date":"2025-07-31","open":134200,"high":135500,"low":127200,"close":129100,"volume":20413,"rsi_14":75.52,"sma_20":119570.0,"sma_60":108451.67,"sma_120":113115.68},{"date":"2025-08-01","open":127100,"high":128700,"low":121500,"close":121800,"volume":17035,"rsi_14":59.72,"sma_20":119950.0,"sma_60":108728.33,"sma_120":113048.83},{"date":"2025-08-04","open":120500,"high":126300,"low":120500,"close":125600,"volume":6492,"rsi_14":63.61,"sma_20":120565.0,"sma_60":109085.0,"sma_120":113046.58},{"date":"2025-08-05","open":127500,"high":135400,"low":126500,"close":133500,"volume":24635,"rsi_14":71.06,"sma_20":121670.0,"sma_60":109541.67,"sma_120":113123.02},{"date":"2025-08-06","open":133300,"high":138500,"low":132900,"close":138300,"volume":19772,"rsi_14":72.6,"sma_20":123110.0,"sma_60":110006.67,"sma_120":113238.66},{"date":"2025-08-07","open":141400,"high":141400,"low":135500,"close":138500,"volume":14004,"rsi_14":69.75,"sma_20":124445.0,"sma_60":110538.33,"sma_120":113372.02},{"date":"2025-08-08","open":141600,"high":141600,"low":131300,"close":137600,"volume":8873,"rsi_14":66.67,"sma_20":125600.0,"sma_60":111075.0,"sma_120":113462.55},{"date":"2025-08-11","open":138300,"high":143900,"low":137600,"close":141400,"volume":15877,"rsi_14":71.05,"sma_20":126925.0,"sma_60":111705.0,"sma_120":113592.77},{"date":"2025-08-12","open":141600,"high":143300,"low":139600,"close":139900,"volume":6535,"rsi_14":68.79,"sma_20":128175.0,"sma_60":112346.67,"sma_120":113677.57},{"date":"2025-08-13","open":141200,"high":143000,"low":138600,"close":142000,"volume":7892,"rsi_14":67.69,"sma_20":129575.0,"sma_60":112996.67,"sma_120":113792.71},{"date":"2025-08-14","open":142300,"high":145200,"low":141300,"close":142100,"volume":6449,"rsi_14":68.06,"sma_20":130870.0,"sma_60":113703.33,"sma_120":113874.96},{"date":"2025-08-18","open":142100,"high":142100,"low":137300,"close":138000,"volume":7689,"rsi_14":60.59,"sma_20":131720.0,"sma_60":114333.33,"sma_120":113902.16},{"date":"2025-08-19","open":140700,"high":140700,"low":134900,"close":137300,"volume":5557,"rsi_14":61.37,"sma_20":132420.0,"sma_60":114975.0,"sma_120":113932.36},{"date":"2025-08-20","open":136900,"high":136900,"low":132700,"close":133900,"volume":9944,"rsi_14":51.47,"sma_20":133005.0,"sma_60":115593.33,"sma_120":113892.46},{"date":"2025-08-21","open":134100,"high":136200,"low":133500,"close":134200,"volume":3781,"rsi_14":56.23,"sma_20":133605.0,"sma_60":116165.0,"sma_120":113877.55},{"date":"2025-08-22","open":134500,"high":136700,"low":131700,"close":133000,"volume":5026,"rsi_14":66.09,"sma_20":133960.0,"sma_60":116741.67,"sma_120":113839.79},{"date":"2025-08-25","open":134900,"high":136100,"low":133300,"close":136000,"volume":3441,"rsi_14":65.29,"sma_20":134475.0,"sma_60":117296.67,"sma_120":113827.03},{"date":"2025-08-26","open":136000,"high":139100,"low":135800,"close":137000,"volume":6905,"rsi_14":56.46,"sma_20":134925.0,"sma_60":117855.0,"sma_120":113883.64},{"date":"2025-08-27","open":139700,"high":139700,"low":133600,"close":134800,"volume":6636,"rsi_14":42.86,"sma_20":135330.0,"sma_60":118383.33,"sma_120":113938.78},{"date":"2025-08-28","open":134600,"high":136200,"low":132200,"close":132400,"volume":4730,"rsi_14":38.58,"sma_20":135320.0,"sma_60":118886.67,"sma_120":113964.29},{"date":"2025-08-29","open":133700,"high":133700,"low":128000,"close":128500,"volume":7903,"rsi_14":34.68,"sma_20":135290.0,"sma_60":119305.0,"sma_120":113966.93},{"date":"2025-09-01","open":128300,"high":128500,"low":125900,"close":126200,"volume":5480,"rsi_14":23.05,"sma_20":135510.0,"sma_60":119680.0,"sma_120":113916.68},{"date":"2025-09-02","open":126400,"high":127400,"low":119200,"close":125100,"volume":5510,"rsi_14":23.38,"sma_20":135485.0,"sma_60":120063.33,"sma_120":113854.05},{"date":"2025-09-03","open":125100,"high":126900,"low":124700,"close":125100,"volume":4818,"rsi_14":17.12,"sma_20":135065.0,"sma_60":120461.67,"sma_120":113799.45},{"date":"2025-09-04","open":126100,"high":128400,"low":125900,"close":128000,"volume":4878,"rsi_14":25.26,"sma_20":134550.0,"sma_60":120893.33,"sma_120":113766.61},{"date":"2025-09-05","open":128000,"high":128200,"low":126400,"close":127700,"volume":2173,"rsi_14":29.15,"sma_20":134010.0,"sma_60":121323.33,"sma_120":113771.43},{"date":"2025-09-08","open":127700,"high":131000,"low":125900,"close":129500,"volume":5366,"rsi_14":34.88,"sma_20":133605.0,"sma_60":121798.33,"sma_120":113829.79},{"date":"2025-09-09","open":129500,"high":132000,"low":127400,"close":131200,"volume":2899,"rsi_14":44.4,"sma_20":133095.0,"sma_60":122308.33,"sma_120":113921.6},{"date":"2025-09-10","open":131200,"high":131650,"low":129000,"close":130800,"volume":4435,"rsi_14":42.98,"sma_20":132640.0,"sma_60":122811.67,"sma_120":114008.47},{"date":"2025-09-11","open":133900,"high":133900,"low":131000,"close":131900,"volume":2862,"rsi_14":47.72,"sma_20":132135.0,"sma_60":123326.67,"sma_120":114114.94},{"date":"2025-09-12","open":132500,"high":133700,"low":132000,"close":133300,"volume":3968,"rsi_14":44.0,"sma_20":131695.0,"sma_60":123875.0,"sma_120":114218.62},{"date":"2025-09-15","open":133400,"high":135200,"low":133300,"close":134400,"volume":4600,"rsi_14":44.25,"sma_20":131515.0,"sma_60":124403.33,"sma_120":114374.85},{"date":"2025-09-16","open":134400,"high":135000,"low":133400,"close":134000,"volume":3557,"rsi_14":48.08,"sma_20":131350.0,"sma_60":124961.67,"sma_120":114530.95},{"date":"2025-09-17","open":134000,"high":134700,"low":131700,"close":131900,"volume":4743,"rsi_14":48.78,"sma_20":131250.0,"sma_60":125416.67,"sma_120":114664.73},{"date":"2025-09-18","open":130920,"high":133300,"low":130027,"close":133300,"volume":4431,"rsi_14":65.45,"sma_20":131260.0,"sma_60":125915.0,"sma_120":114785.62},{"date":"2025-09-19","open":134400,"high":134400,"low":131000,"close":131000,"volume":6446,"rsi_14":61.88,"sma_20":131160.0,"sma_60":126368.33,"sma_120":114890.22},{"date":"2025-09-22","open":132800,"high":134900,"low":132000,"close":134700,"volume":5838,"rsi_14":71.05,"sma_20":131095.0,"sma_60":126933.33,"sma_120":115046.52},{"date":"2025-09-23","open":134900,"high":136200,"low":133700,"close":136100,"volume":5269,"rsi_14":72.73,"sma_20":131050.0,"sma_60":127505.0,"sma_120":115265.91},{"date":"2025-09-24","open":136100,"high":137500,"low":131100,"close":131900,"volume":7211,"rsi_14":57.65,"sma_20":130905.0,"sma_60":127945.0,"sma_120":115450.29},{"date":"2025-09-25","open":135000,"high":135000,"low":131500,"close":132900,"volume":4257,"rsi_14":59.92,"sma_20":130930.0,"sma_60":128356.67,"sma_120":115694.41},{"date":"2025-09-26","open":132800,"high":132800,"low":126900,"close":127300,"volume":10464,"rsi_14":46.33,"sma_20":130870.0,"sma_60":128576.67,"sma_120":115914.34},{"date":"2025-09-29","open":127700,"high":130600,"low":127700,"close":129400,"volume":3138,"rsi_14":47.04,"sma_20":131030.0,"sma_60":128830.0,"sma_120":116131.7},{"date":"2025-09-30","open":129400,"high":130300,"low":128800,"close":129300,"volume":2708,"rsi_14":47.51,"sma_20":131240.0,"sma_60":129096.67,"sma_120":116385.17},{"date":"2025-10-01","open":128100,"high":130200,"low":128100,"close":129600,"volume":5070,"rsi_14":46.08,"sma_20":131465.0,"sma_60":129400.0,"sma_120":116649.17},{"date":"2025-10-02","open":129700,"high":132400,"low":129700,"close":130900,"volume":6890,"rsi_14":45.89,"sma_20":131610.0,"sma_60":129756.67,"sma_120":116941.67},{"date":"2025-10-10","open":131500,"high":132100,"low":128000,"close":128300,"volume":19943,"rsi_14":40.07,"sma_20":131640.0,"sma_60":130031.67,"sma_120":117147.5},{"date":"2025-10-13","open":127800,"high":132300,"low":125100,"close":127600,"volume":15917,"rsi_14":39.68,"sma_20":131545.0,"sma_60":130250.0,"sma_120":117344.17},{"date":"2025-10-14","open":128500,"high":132700,"low":127700,"close":132200,"volume":18891,"rsi_14":50.45,"sma_20":131595.0,"sma_60":130538.33,"sma_120":117570.0},{"date":"2025-10-15","open":132200,"high":133600,"low":130900,"close":133600,"volume":6091,"rsi_14":48.77,"sma_20":131735.0,"sma_60":130850.0,"sma_120":117805.83},{"date":"2025-10-16","open":133600,"high":139500,"low":133600,"close":139500,"volume":16159,"rsi_14":62.18,"sma_20":132115.0,"sma_60":131275.0,"sma_120":118122.5},{"date":"2025-10-17","open":139600,"high":153100,"low":138800,"close":149100,"volume":37425,"rsi_14":67.65,"sma_20":132905.0,"sma_60":131823.33,"sma_120":118520.0},{"date":"2025-10-20","open":150000,"high":157800,"low":147500,"close":157800,"volume":24699,"rsi_14":72.56,"sma_20":134075.0,"sma_60":132436.67,"sma_120":118996.67},{"date":"2025-10-21","open":157800,"high":162600,"low":154900,"close":158000,"volume":22628,"rsi_14":79.59,"sma_20":135275.0,"sma_60":133015.0,"sma_120":119470.0},{"date":"2025-10-22","open":161100,"high":162100,"low":158100,"close":161000,"volume":12498,"rsi_14":80.48,"sma_20":136730.0,"sma_60":133661.67,"sma_120":119959.17},{"date":"2025-10-23","open":161000,"high":162800,"low":155100,"close":160000,"volume":14236,"rsi_14":89.4,"sma_20":138010.0,"sma_60":134291.67,"sma_120":120384.17},{"date":"2025-10-24","open":160000,"high":176900,"low":160000,"close":176700,"volume":27949,"rsi_14":92.16,"sma_20":140295.0,"sma_60":135138.33,"sma_120":120958.33},{"date":"2025-10-27","open":180400,"high":182600,"low":174100,"close":177300,"volume":37351,"rsi_14":92.4,"sma_20":142425.0,"sma_60":135998.33,"sma_120":121519.17},{"date":"2025-10-28","open":177000,"high":189000,"low":166800,"close":183000,"volume":51249,"rsi_14":93.06,"sma_20":144770.0,"sma_60":136915.0,"sma_120":122128.33},{"date":"2025-10-29","open":183000,"high":188200,"low":180150,"close":188000,"volume":41002,"rsi_14":93.46,"sma_20":147575.0,"sma_60":137936.67,"sma_120":122778.33},{"date":"2025-10-30","open":188100,"high":195000,"low":184800,"close":187300,"volume":29702,"rsi_14":96.24,"sma_20":150295.0,"sma_60":138848.33,"sma_120":123459.17},{"date":"2025-10-31","open":186500,"high":190000,"low":182100,"close":183300,"volume":15615,"rsi_14":91.51,"sma_20":153095.0,"sma_60":139751.67,"sma_120":124101.67},{"date":"2025-11-03","open":183900,"high":187000,"low":174000,"close":183900,"volume":16843,"rsi_14":90.97,"sma_20":155820.0,"sma_60":140786.67,"sma_120":124757.5},{"date":"2025-11-04","open":199600,"high":201500,"low":188000,"close":188700,"volume":31854,"rsi_14":91.43,"sma_20":158790.0,"sma_60":141838.33,"sma_120":125461.67},{"date":"2025-11-05","open":187500,"high":188000,"low":170300,"close":180800,"volume":22498,"rsi_14":80.15,"sma_20":161350.0,"sma_60":142626.67,"sma_120":126084.17},{"date":"2025-11-06","open":185000,"high":186500,"low":181000,"close":184200,"volume":12394,"rsi_14":78.17,"sma_20":164015.0,"sma_60":143391.67,"sma_120":126699.17},{"date":"2025-11-07","open":181500,"high":181500,"low":171700,"close":175300,"volume":14884,"rsi_14":64.0,"sma_20":166365.0,"sma_60":144005.0,"sma_120":127271.67},{"date":"2025-11-10","open":175300,"high":181600,"low":173900,"close":181500,"volume":7151,"rsi_14":67.15,"sma_20":169060.0,"sma_60":144736.67,"sma_120":127905.83},{"date":"2025-11-11","open":182500,"high":191000,"low":182500,"close":185800,"volume":19111,"rsi_14":67.77,"sma_20":171740.0,"sma_60":145476.67,"sma_120":128590.83},{"date":"2025-11-12","open":186000,"high":188200,"low":184400,"close":187300,"volume":10310,"rsi_14":69.42,"sma_20":174425.0,"sma_60":146266.67,"sma_120":129306.67},{"date":"2025-11-13","open":187300,"high":195000,"low":185600,"close":195000,"volume":14823,"rsi_14":64.93,"sma_20":177200.0,"sma_60":147150.0,"sma_120":130073.33},{"date":"2025-11-14","open":188500,"high":193000,"low":185300,"close":188400,"volume":11881,"rsi_14":58.25,"sma_20":179165.0,"sma_60":147921.67,"sma_120":130812.5},{"date":"2025-11-17","open":190300,"high":192200,"low":187000,"close":187000,"volume":7758,"rsi_14":53.17,"sma_20":180625.0,"sma_60":148738.33,"sma_120":131535.83},{"date":"2025-11-18","open":187000,"high":188500,"low":181800,"close":181800,"volume":9609,"rsi_14":45.09,"sma_20":181815.0,"sma_60":149480.0,"sma_120":132227.5},{"date":"2025-11-19","open":181800,"high":184000,"low":176300,"close":182000,"volume":8958,"rsi_14":45.77,"sma_20":182865.0,"sma_60":150281.67,"sma_120":132937.5},{"date":"2025-11-20","open":186200,"high":187300,"low":183100,"close":187000,"volume":3695,"rsi_14":52.9,"sma_20":184215.0,"sma_60":151161.67,"sma_120":133663.33},{"date":"2025-11-21","open":183500,"high":184900,"low":177500,"close":178300,"volume":9640,"rsi_14":46.1,"sma_20":184295.0,"sma_60":151916.67,"sma_120":134329.17},{"date":"2025-11-24","open":178500,"high":180400,"low":173000,"close":174300,"volume":8235,"rsi_14":39.86,"sma_20":184145.0,"sma_60":152555.0,"sma_120":134925.83},{"date":"2025-11-25","open":176000,"high":177700,"low":172900,"close":176000,"volume":7538,"rsi_14":46.3,"sma_20":183795.0,"sma_60":153205.0,"sma_120":135530.0},{"date":"2025-11-26","open":176100,"high":182500,"low":176100,"close":182200,"volume":7459,"rsi_14":48.52,"sma_20":183505.0,"sma_60":153995.0,"sma_120":136189.17},{"date":"2025-11-27","open":185500,"high":185500,"low":176100,"close":176200,"volume":9365,"rsi_14":50.7,"sma_20":182950.0,"sma_60":154725.0,"sma_120":136805.83},{"date":"2025-11-28","open":177500,"high":179000,"low":175000,"close":177500,"volume":5899,"rsi_14":46.66,"sma_20":182660.0,"sma_60":155541.67,"sma_120":137423.33},{"date":"2025-12-01","open":177600,"high":179900,"low":176200,"close":178700,"volume":4931,"rsi_14":43.74,"sma_20":182400.0,"sma_60":156416.67,"sma_120":138048.33},{"date":"2025-12-02","open":178700,"high":180600,"low":177500,"close":178800,"volume":4771,"rsi_14":42.31,"sma_20":181905.0,"sma_60":157311.67,"sma_120":138687.5},{"date":"2025-12-03","open":178800,"high":179800,"low":177000,"close":179200,"volume":3591,"rsi_14":33.54,"sma_20":181825.0,"sma_60":158213.33,"sma_120":139337.5},{"date":"2025-12-04","open":179200,"high":179200,"low":176500,"close":176500,"volume":3804,"rsi_14":36.51,"sma_20":181440.0,"sma_60":159021.67,"sma_120":139957.5},{"date":"2025-12-05","open":176500,"high":179800,"low":176500,"close":178300,"volume":4054,"rsi_14":40.22,"sma_20":181590.0,"sma_60":159865.0,"sma_120":140594.17},{"date":"2025-12-08","open":178600,"high":181800,"low":178600,"close":181600,"volume":8167,"rsi_14":49.77,"sma_20":181595.0,"sma_60":160733.33,"sma_120":141265.83},{"date":"2025-12-09","open":181600,"high":185800,"low":180100,"close":185800,"volume":6433,"rsi_14":54.08,"sma_20":181595.0,"sma_60":161643.33,"sma_120":141975.83},{"date":"2025-12-10","open":190000,"high":197000,"low":186400,"close":186500,"volume":14221,"rsi_14":49.41,"sma_20":181555.0,"sma_60":162571.67,"sma_120":142691.67},{"date":"2025-12-11","open":186600,"high":190000,"low":181500,"close":185400,"volume":4895,"rsi_14":60.23,"sma_20":181075.0,"sma_60":163463.33,"sma_120":143395.0},{"date":"2025-12-12","open":185500,"high":187400,"low":184400,"close":185500,"volume":2737,"rsi_14":68.18,"sma_20":180930.0,"sma_60":164333.33,"sma_120":144104.17},{"date":"2025-12-15","open":185500,"high":187300,"low":182500,"close":184600,"volume":4029,"rsi_14":64.33,"sma_20":180810.0,"sma_60":165170.0,"sma_120":144786.67},{"date":"2025-12-16","open":184800,"high":184800,"low":178000,"close":183800,"volume":7061,"rsi_14":53.25,"sma_20":180910.0,"sma_60":166000.0,"sma_120":145480.83},{"date":"2025-12-17","open":183800,"high":183800,"low":179400,"close":179400,"volume":4728,"rsi_14":56.96,"sma_20":180780.0,"sma_60":166791.67,"sma_120":146104.17},{"date":"2025-12-18","open":178200,"high":178200,"low":170900,"close":172300,"volume":11624,"rsi_14":40.97,"sma_20":180045.0,"sma_60":167423.33,"sma_120":146669.17},{"date":"2025-12-19","open":172400,"high":173000,"low":164400,"close":173000,"volume":18398,"rsi_14":39.93,"sma_20":179780.0,"sma_60":168123.33,"sma_120":147245.83},{"date":"2025-12-22","open":173200,"high":177900,"low":170400,"close":174100,"volume":4875,"rsi_14":41.98,"sma_20":179770.0,"sma_60":168780.0,"sma_120":147856.67},{"date":"2025-12-23","open":174100,"high":174100,"low":171000,"close":172900,"volume":7207,"rsi_14":39.53,"sma_20":179615.0,"sma_60":169393.33,"sma_120":148449.17},{"date":"2025-12-24","open":172900,"high":173800,"low":170700,"close":171000,"volume":2815,"rsi_14":40.61,"sma_20":179055.0,"sma_60":170045.0,"sma_120":148995.0},{"date":"2025-12-26","open":171000,"high":172800,"low":166500,"close":167300,"volume":7704,"rsi_14":32.37,"sma_20":178610.0,"sma_60":170618.33,"sma_120":149487.5},{"date":"2025-12-29","open":167300,"high":167300,"low":163300,"close":164900,"volume":7379,"rsi_14":22.44,"sma_20":177980.0,"sma_60":171245.0,"sma_120":149910.83},{"date":"2025-12-30","open":164500,"high":164500,"low":160300,"close":160600,"volume":6566,"rsi_14":8.55,"sma_20":177075.0,"sma_60":171765.0,"sma_120":150297.5},{"date":"2026-01-02","open":160600,"high":161300,"low":156000,"close":157000,"volume":10435,"rsi_14":5.71,"sma_20":175985.0,"sma_60":172226.67,"sma_120":150661.67},{"date":"2026-01-05","open":155500,"high":164500,"low":155000,"close":163900,"volume":10315,"rsi_14":22.51,"sma_20":175220.0,"sma_60":172798.33,"sma_120":151099.17},{"date":"2026-01-06","open":166700,"high":166900,"low":162200,"close":163000,"volume":7510,"rsi_14":21.8,"sma_20":174545.0,"sma_60":173333.33,"sma_120":151545.0},{"date":"2026-01-07","open":163700,"high":164400,"low":159300,"close":160200,"volume":11332,"rsi_14":20.81,"sma_20":173640.0,"sma_60":173865.0,"sma_120":151948.33},{"date":"2026-01-08","open":160200,"high":160800,"low":157900,"close":159000,"volume":6164,"rsi_14":20.62,"sma_20":172510.0,"sma_60":174388.33,"sma_120":152319.17},{"date":"2026-01-09","open":158900,"high":158900,"low":154300,"close":155700,"volume":6668,"rsi_14":21.17,"sma_20":171005.0,"sma_60":174780.0,"sma_120":152659.17},{"date":"2026-01-12","open":155700,"high":162500,"low":155100,"close":160300,"volume":7707,"rsi_14":34.46,"sma_20":169695.0,"sma_60":175225.0,"sma_120":153037.5},{"date":"2026-01-13","open":161000,"high":169800,"low":160500,"close":169400,"volume":14380,"rsi_14":46.17,"sma_20":168895.0,"sma_60":175723.33,"sma_120":153499.17},{"date":"2026-01-14","open":169400,"high":169400,"low":164600,"close":165500,"volume":6688,"rsi_14":41.37,"sma_20":167895.0,"sma_60":175996.67,"sma_120":153910.0},{"date":"2026-01-15","open":165500,"high":167900,"low":161900,"close":167400,"volume":9656,"rsi_14":44.55,"sma_20":167035.0,"sma_60":176156.67,"sma_120":154296.67},{"date":"2026-01-16","open":167400,"high":168150,"low":165000,"close":167000,"volume":9847,"rsi_14":49.67,"sma_20":165575.0,"sma_60":176406.67,"sma_120":154660.83},{"date":"2026-01-19","open":167000,"high":178400,"low":163900,"close":177100,"volume":16745,"rsi_14":61.51,"sma_20":165815.0,"sma_60":176691.67,"sma_120":155118.33},{"date":"2026-01-20","open":177600,"high":184000,"low":177200,"close":182000,"volume":17651,"rsi_14":69.96,"sma_20":166265.0,"sma_60":176780.0,"sma_120":155616.67},{"date":"2026-01-21","open":180400,"high":180400,"low":175000,"close":180400,"volume":14632,"rsi_14":72.67,"sma_20":166580.0,"sma_60":176831.67,"sma_120":156070.83},{"date":"2026-01-22","open":182200,"high":213500,"low":182000,"close":210500,"volume":78727,"rsi_14":82.74,"sma_20":168755.0,"sma_60":177556.67,"sma_120":156777.5},{"date":"2026-01-23","open":225000,"high":225000,"low":200500,"close":207500,"volume":48741,"rsi_14":78.02,"sma_20":170485.0,"sma_60":177965.0,"sma_120":157440.0},{"date":"2026-01-26","open":214500,"high":214500,"low":205000,"close":208500,"volume":25749,"rsi_14":79.2,"sma_20":172360.0,"sma_60":178306.67,"sma_120":158121.67},{"date":"2026-01-27","open":207000,"high":209500,"low":200000,"close":205500,"volume":15501,"rsi_14":79.0,"sma_20":174270.0,"sma_60":178610.0,"sma_120":158729.17},{"date":"2026-01-28","open":208000,"high":212500,"low":204500,"close":207500,"volume":26521,"rsi_14":80.74,"sma_20":176400.0,"sma_60":179013.33,"sma_120":159382.5},{"date":"2026-01-29","open":208000,"high":208500,"low":199100,"close":204500,"volume":18410,"rsi_14":81.04,"sma_20":178595.0,"sma_60":179356.67,"sma_120":160071.67},{"date":"2026-01-30","open":204500,"high":209000,"low":200000,"close":205500,"volume":16979,"rsi_14":80.13,"sma_20":181020.0,"sma_60":179636.67,"sma_120":160737.5},{"date":"2026-02-02","open":205500,"high":205500,"low":193400,"close":194700,"volume":20283,"rsi_14":66.49,"sma_20":182560.0,"sma_60":179868.33,"sma_120":161247.5},{"date":"2026-02-03","open":195900,"high":207000,"low":195900,"close":206000,"volume":13504,"rsi_14":74.08,"sma_20":184710.0,"sma_60":180231.67,"sma_120":161811.67},{"date":"2026-02-04","open":206000,"high":213500,"low":206000,"close":212000,"volume":17300,"rsi_14":81.52,"sma_20":168535.0,"sma_60":177581.67,"sma_120":156790.0},{"date":"2026-02-05","open":211500,"high":213500,"low":203000,"close":208000,"volume":12877,"rsi_14":78.34,"sma_20":170385.0,"sma_60":177998.33,"sma_120":157456.67},{"date":"2026-02-06","open":200000,"high":202000,"low":193300,"close":199500,"volume":14671,"rsi_14":73.09,"sma_20":171995.0,"sma_60":178190.0,"sma_120":158063.33},{"date":"2026-02-09","open":202500,"high":207000,"low":201000,"close":203000,"volume":8145,"rsi_14":75.17,"sma_20":173900.0,"sma_60":178451.67,"sma_120":158650.0},{"date":"2026-02-10","open":203500,"high":209500,"low":201500,"close":203500,"volume":4922,"rsi_14":78.25,"sma_20":176045.0,"sma_60":178788.33,"sma_120":159270.0},{"date":"2026-02-11","open":203500,"high":204000,"low":199900,"close":202000,"volume":6504,"rsi_14":75.58,"sma_20":178295.0,"sma_60":179090.0,"sma_120":159938.33},{"date":"2026-02-12","open":202000,"high":205500,"low":200000,"close":203000,"volume":5897,"rsi_14":72.89,"sma_20":180250.0,"sma_60":179328.33,"sma_120":160583.33},{"date":"2026-02-13","open":203000,"high":203000,"low":200000,"close":201000,"volume":7221,"rsi_14":74.83,"sma_20":182150.0,"sma_60":179665.0,"sma_120":161145.83},{"date":"2026-02-19","open":203500,"high":213500,"low":191000,"close":213500,"volume":17057,"rsi_14":78.08,"sma_20":184815.0,"sma_60":180153.33,"sma_120":161772.5},{"date":"2026-02-20","open":213500,"high":215500,"low":207000,"close":209500,"volume":13077,"rsi_14":74.8,"sma_20":187340.0,"sma_60":180723.33,"sma_120":162364.17},{"date":"2026-02-23","open":210000,"high":213000,"low":204000,"close":205500,"volume":13944,"rsi_14":71.46,"sma_20":189830.0,"sma_60":181123.33,"sma_120":162930.0},{"date":"2026-02-24","open":208000,"high":219000,"low":207000,"close":218000,"volume":32323,"rsi_14":72.2,"sma_20":192715.0,"sma_60":181660.0,"sma_120":163568.33},{"date":"2026-02-25","open":219500,"high":235000,"low":214500,"close":233000,"volume":30023,"rsi_14":74.95,"sma_20":195895.0,"sma_60":182421.67,"sma_120":164344.17},{"date":"2026-02-26","open":234500,"high":264000,"low":234000,"close":257500,"volume":39652,"rsi_14":80.82,"sma_20":200495.0,"sma_60":183106.67,"sma_120":165514.17},{"date":"2026-02-27","open":256000,"high":279500,"low":247000,"close":276500,"volume":38293,"rsi_14":78.67,"sma_20":205950.0,"sma_60":184931.67,"sma_120":166426.67},{"date":"2026-03-03","open":264500,"high":269500,"low":236000,"close":236000,"volume":48812,"rsi_14":59.4,"sma_20":209400.0,"sma_60":185748.33,"sma_120":167243.33},{"date":"2026-03-04","open":225000,"high":234000,"low":197000,"close":202000,"volume":47912,"rsi_14":50.72,"sma_20":211150.0,"sma_60":186085.0,"sma_120":167782.5},{"date":"2026-03-05","open":236500,"high":245000,"low":229000,"close":235500,"volume":24771,"rsi_14":57.95,"sma_20":214070.0,"sma_60":186976.67,"sma_120":168629.17},{"date":"2026-03-06","open":235500,"high":245000,"low":225500,"close":242000,"volume":16409,"rsi_14":59.14,"sma_20":217070.0,"sma_60":187893.33,"sma_120":169527.5},{"date":"2026-03-09","open":233000,"high":233000,"low":212000,"close":222000,"volume":20000,"rsi_14":54.37,"sma_20":219150.0,"sma_60":188621.67,"sma_120":170269.17},{"date":"2026-03-10","open":234000,"high":236000,"low":225000,"close":229500,"volume":13160,"rsi_14":55.63,"sma_20":220025.0,"sma_60":189541.67,"sma_120":171048.33},{"date":"2026-03-11","open":232500,"high":238500,"low":223000,"close":227500,"volume":11587,"rsi_14":55.63,"sma_20":221000.0,"sma_60":190400.0,"sma_120":171802.5},{"date":"2026-03-12","open":227500,"high":230000,"low":223000,"close":228000,"volume":5359,"rsi_14":53.24,"sma_20":222425.0,"sma_60":191163.33,"sma_120":172579.17},{"date":"2026-03-13","open":218500,"high":224000,"low":218000,"close":222500,"volume":7522,"rsi_14":52.89,"sma_20":223400.0,"sma_60":191935.0,"sma_120":173330.0},{"date":"2026-03-16","open":223000,"high":226000,"low":218000,"close":219000,"volume":9293,"rsi_14":53.01,"sma_20":224175.0,"sma_60":192431.67,"sma_120":174424.17},{"date":"2026-03-17","open":226000,"high":227500,"low":221500,"close":223000,"volume":6072,"rsi_14":51.16,"sma_20":225225.0,"sma_60":193365.0,"sma_120":174890.83},{"date":"2026-03-18","open":223000,"high":228000,"low":220500,"close":226000,"volume":8837,"rsi_14":48.28,"sma_20":226375.0,"sma_60":194151.67,"sma_120":175731.67},{"date":"2026-03-19","open":223000,"high":228000,"low":217000,"close":223000,"volume":9780,"rsi_14":40.55,"sma_20":227475.0,"sma_60":194881.67,"sma_120":176547.5},{"date":"2026-03-20","open":223500,"high":223500,"low":218500,"close":218500,"volume":11464,"rsi_14":32.74,"sma_20":227725.0,"sma_60":195581.67,"sma_120":177301.67},{"date":"2026-03-23","open":213500,"high":214000,"low":206000,"close":209000,"volume":9034,"rsi_14":40.15,"sma_20":227700.0,"sma_60":196093.33,"sma_120":177979.17},{"date":"2026-03-24","open":216000,"high":218500,"low":208500,"close":213500,"volume":8091,"rsi_14":55.35,"sma_20":228100.0,"sma_60":196625.0,"sma_120":178679.17},{"date":"2026-03-25","open":217000,"high":218500,"low":212500,"close":214500,"volume":7649,"rsi_14":36.0,"sma_20":227925.0,"sma_60":197103.33,"sma_120":179373.33},{"date":"2026-03-26","open":213000,"high":217000,"low":207000,"close":207500,"volume":7931,"rsi_14":27.15,"sma_20":226650.0,"sma_60":197453.33,"sma_120":180012.5},{"date":"2026-03-27","open":205500,"high":215500,"low":202000,"close":213000,"volume":11373,"rsi_14":42.62,"sma_20":224425.0,"sma_60":197913.33,"sma_120":180688.33},{"date":"2026-03-30","open":209000,"high":218000,"low":203000,"close":212500,"volume":9810,"rsi_14":34.26,"sma_20":221225.0,"sma_60":198363.33,"sma_120":181348.33},{"date":"2026-03-31","open":216000,"high":219500,"low":207000,"close":211000,"volume":9537,"rsi_14":34.58,"sma_20":219975.0,"sma_60":198803.33,"sma_120":181986.67},{"date":"2026-04-01","open":220000,"high":224000,"low":214000,"close":222500,"volume":9874,"rsi_14":45.74,"sma_20":221000.0,"sma_60":199448.33,"sma_120":182724.17},{"date":"2026-04-02","open":223500,"high":235000,"low":217500,"close":223500,"volume":17899,"rsi_14":50.83,"sma_20":220400.0,"sma_60":200183.33,"sma_120":183487.5},{"date":"2026-04-03","open":229000,"high":230000,"low":218500,"close":219500,"volume":8928,"rsi_14":50.41,"sma_20":219275.0,"sma_60":200970.0,"sma_120":184196.67},{"date":"2026-04-06","open":219500,"high":231000,"low":219500,"close":223500,"volume":9750,"rsi_14":50.41,"sma_20":219350.0,"sma_60":201811.67,"sma_120":184967.5},{"date":"2026-04-07","open":223000,"high":230500,"low":220000,"close":223000,"volume":7820,"rsi_14":47.41,"sma_20":219025.0,"sma_60":202626.67,"sma_120":185703.33},{"date":"2026-04-08","open":229500,"high":233000,"low":225000,"close":233000,"volume":13121,"rsi_14":57.69,"sma_20":219300.0,"sma_60":203628.33,"sma_120":186510.83},{"date":"2026-04-09","open":234000,"high":241500,"low":230000,"close":236500,"volume":11859,"rsi_14":64.06,"sma_20":219725.0,"sma_60":204720.0,"sma_120":187382.5},{"date":"2026-04-10","open":236500,"high":240500,"low":236500,"close":238000,"volume":8749,"rsi_14":75.89,"sma_20":220500.0,"sma_60":205898.33,"sma_120":188258.33},{"date":"2026-04-13","open":236000,"high":240000,"low":231000,"close":233000,"volume":7322,"rsi_14":67.26,"sma_20":221200.0,"sma_60":207033.33,"sma_120":189139.17},{"date":"2026-04-14","open":235500,"high":240000,"low":231000,"close":231000,"volume":6711,"rsi_14":64.35,"sma_20":221600.0,"sma_60":208206.67,"sma_120":189985.83},{"date":"2026-04-15","open":233500,"high":236500,"low":231000,"close":232000,"volume":6055,"rsi_14":73.79,"sma_20":221900.0,"sma_60":209456.67,"sma_120":190841.67},{"date":"2026-04-16","open":232500,"high":235500,"low":232000,"close":232500,"volume":6506,"rsi_14":70.97,"sma_20":222375.0,"sma_60":210600.0,"sma_120":191699.17},{"date":"2026-04-17","open":232500,"high":251500,"low":229500,"close":250000,"volume":27697,"rsi_14":79.53,"sma_20":223950.0,"sma_60":212050.0,"sma_120":192691.67},{"date":"2026-04-20","open":251000,"high":269500,"low":246500,"close":266000,"volume":33415,"rsi_14":85.26,"sma_20":226800.0,"sma_60":213813.33,"sma_120":193839.17},{"date":"2026-04-21","open":280500,"high":310500,"low":277500,"close":307000,"volume":83691,"rsi_14":89.3,"sma_20":231475.0,"sma_60":216280.0,"sma_120":195334.17},{"date":"2026-04-22","open":319000,"high":330000,"low":310000,"close":320000,"volume":62588,"rsi_14":90.38,"sma_20":236750.0,"sma_60":219018.33,"sma_120":196899.17},{"date":"2026-04-23","open":318500,"high":324000,"low":301000,"close":302500,"volume":40795,"rsi_14":81.2,"sma_20":241500.0,"sma_60":221388.33,"sma_120":198306.67},{"date":"2026-04-24","open":308000,"high":317500,"low":301500,"close":310000,"volume":28039,"rsi_14":81.68,"sma_20":246350.0,"sma_60":223731.67,"sma_120":199727.5},{"date":"2026-04-27","open":310000,"high":310500,"low":296000,"close":309000,"volume":23404,"rsi_14":81.39,"sma_20":251175.0,"sma_60":226123.33,"sma_120":201060.0},{"date":"2026-04-28","open":313000,"high":332500,"low":312500,"close":329500,"volume":44416,"rsi_14":82.71,"sma_20":257100.0,"sma_60":228825.0,"sma_120":202490.83},{"date":"2026-04-29","open":330000,"high":359500,"low":329000,"close":359000,"volume":52675,"rsi_14":85.3,"sma_20":263925.0,"sma_60":232025.0,"sma_120":204215.83},{"date":"2026-04-30","open":361500,"high":373000,"low":352000,"close":354000,"volume":50723,"rsi_14":86.18,"sma_20":271375.0,"sma_60":237916.67,"sma_120":232941.67},{"date":"2026-05-04","open":364500,"high":368500,"low":350000,"close":355500,"volume":43542,"rsi_14":85.3,"sma_20":277250.0,"sma_60":238291.67,"sma_120":209080.0},{"date":"2026-05-06","open":355500,"high":355500,"low":343000,"close":355500,"volume":28567,"rsi_14":86.3,"sma_20":283850.0,"sma_60":240783.33,"sma_120":210507.5},{"date":"2026-05-07","open":355500,"high":355500,"low":334500,"close":343500,"volume":25764,"rsi_14":80.55,"sma_20":289875.0,"sma_60":242975.0,"sma_120":211909.17},{"date":"2026-05-08","open":342000,"high":342000,"low":326000,"close":332000,"volume":22836,"rsi_14":75.71,"sma_20":294825.0,"sma_60":245041.67,"sma_120":213163.33},{"date":"2026-05-11","open":332000,"high":341000,"low":323000,"close":337000,"volume":27304,"rsi_14":74.03,"sma_20":299850.0,"sma_60":247333.33,"sma_120":214423.33},{"date":"2026-05-12","open":336500,"high":336500,"low":306000,"close":318500,"volume":36590,"rsi_14":64.31,"sma_20":303875.0,"sma_60":249258.33,"sma_120":215516.67},{"date":"2026-05-13","open":305500,"high":328000,"low":302000,"close":319000,"volume":27018,"rsi_14":54.2,"sma_20":308175.0,"sma_60":251183.33,"sma_120":216550.0},{"date":"2026-05-14","open":328500,"high":328500,"low":308000,"close":311500,"volume":17440,"rsi_14":46.91,"sma_20":312200.0,"sma_60":253008.33,"sma_120":217575.83},{"date":"2026-05-15","open":311500,"high":333000,"low":299000,"close":305000,"volume":31412,"rsi_14":50.99,"sma_20":315850.0,"sma_60":254708.33,"sma_120":218559.17},{"date":"2026-05-18","open":294500,"high":306500,"low":280000,"close":304500,"volume":19589,"rsi_14":47.7,"sma_20":319450.0,"sma_60":256433.33,"sma_120":219581.67},{"date":"2026-05-19","open":304500,"high":304500,"low":282000,"close":290000,"volume":16275,"rsi_14":42.86,"sma_20":321450.0,"sma_60":257708.33,"sma_120":220481.67},{"date":"2026-05-20","open":289000,"high":291500,"low":278000,"close":288000,"volume":19048,"rsi_14":31.88,"sma_20":322550.0,"sma_60":259016.67,"sma_120":221323.33},{"date":"2026-05-21","open":305000,"high":310000,"low":293000,"close":307500,"volume":10927,"rsi_14":25.36,"sma_20":322575.0,"sma_60":260716.67,"sma_120":222400.0},{"date":"2026-05-22","open":313500,"high":319500,"low":309000,"close":311000,"volume":10152,"rsi_14":29.13,"sma_20":322125.0,"sma_60":262266.67,"sma_120":223539.17},{"date":"2026-05-26","open":316000,"high":321000,"low":304500,"close":308500,"volume":10876,"rsi_14":27.4,"sma_20":322425.0,"sma_60":263525.0,"sma_120":224643.33},{"date":"2026-05-27","open":308500,"high":314000,"low":296000,"close":297000,"volume":17294,"rsi_14":24.68,"sma_20":321775.0,"sma_60":264183.33,"sma_120":225600.0},{"date":"2026-05-28","open":300500,"high":318000,"low":289000,"close":301000,"volume":22375,"rsi_14":30.23,"sma_20":321375.0,"sma_60":264591.67,"sma_120":226640.0},{"date":"2026-05-29","open":302000,"high":305000,"low":291000,"close":296000,"volume":21447,"rsi_14":32.18,"sma_20":319700.0,"sma_60":265591.67,"sma_120":227627.5},{"date":"2026-06-01","open":295500,"high":295500,"low":279000,"close":286500,"volume":19198,"rsi_14":26.07,"sma_20":316075.0,"sma_60":267000.0,"sma_120":228525.83},{"date":"2026-06-02","open":286500,"high":294000,"low":269000,"close":269000,"volume":19694,"rsi_14":26.32,"sma_20":311825.0,"sma_60":267558.33,"sma_120":229277.5},{"date":"2026-06-04","open":269000,"high":273500,"low":261000,"close":266000,"volume":9956,"rsi_14":25.23,"sma_20":307350.0,"sma_60":267958.33,"sma_120":230000.83},{"date":"2026-06-05","open":265000,"high":265000,"low":245000,"close":245000,"volume":18014,"rsi_14":22.41,"sma_20":301825.0,"sma_60":268341.67,"sma_120":230571.67},{"date":"2026-06-08","open":230000,"high":235000,"low":221000,"close":228000,"volume":13883,"rsi_14":20.61,"sma_20":296050.0,"sma_60":268316.67,"sma_120":230985.83},{"date":"2026-06-09","open":230500,"high":240000,"low":226500,"close":240000,"volume":7091,"rsi_14":27.37,"sma_20":291450.0,"sma_60":268525.0,"sma_120":231472.5},{"date":"2026-06-10","open":239500,"high":240500,"low":224500,"close":233500,"volume":9386,"rsi_14":29.0,"sma_20":286275.0,"sma_60":268616.67,"sma_120":231870.0},{"date":"2026-06-11","open":232500,"high":239500,"low":217000,"close":239500,"volume":8196,"rsi_14":32.49,"sma_20":282325.0,"sma_60":268900.0,"sma_120":232311.67},{"date":"2026-06-12","open":260000,"high":260000,"low":242000,"close":243000,"volume":12945,"rsi_14":23.67,"sma_20":278525.0,"sma_60":269300.0,"sma_120":232791.67},{"date":"2026-06-15","open":260000,"high":260000,"low":248500,"close":252500,"volume":14740,"rsi_14":27.24,"sma_20":275575.0,"sma_60":269791.67,"sma_120":233350.0},{"date":"2026-06-16","open":261500,"high":262500,"low":248000,"close":249000,"volume":7109,"rsi_14":27.03,"sma_20":272775.0,"sma_60":270175.0,"sma_120":233886.67},{"date":"2026-06-17","open":249000,"high":251000,"low":243500,"close":247500,"volume":5659,"rsi_14":52.1,"sma_20":254525.0,"sma_60":274216.67,"sma_120":238178.33},{"date":"2026-06-18","open":247000,"high":247000,"low":233000,"close":235000,"volume":8817,"rsi_14":24.22,"sma_20":267175.0,"sma_60":270858.33,"sma_120":234880.83},{"date":"2026-06-19","open":235000,"high":255000,"low":232000,"close":242500,"volume":24015,"rsi_14":29.5,"sma_20":264900.0,"sma_60":271416.67,"sma_120":235465.83},{"date":"2026-06-22","open":249500,"high":250000,"low":225500,"close":230000,"volume":12099,"rsi_14":28.84,"sma_20":261025.0,"sma_60":271691.67,"sma_120":235940.83},{"date":"2026-06-23","open":230000,"high":231500,"low":205000,"close":208000,"volume":14776,"rsi_14":27.9,"sma_20":255875.0,"sma_60":271583.33,"sma_120":236223.33},{"date":"2026-06-24","open":208000,"high":222000,"low":208000,"close":217000,"volume":8313,"rsi_14":32.99,"sma_20":251300.0,"sma_60":271741.67,"sma_120":236590.83},{"date":"2026-06-25","open":223000,"high":230000,"low":213000,"close":215000,"volume":6644,"rsi_14":38.0,"sma_20":247200.0,"sma_60":271775.0,"sma_120":236957.5},{"date":"2026-06-26","open":215000,"high":217000,"low":200000,"close":209000,"volume":8288,"rsi_14":41.67,"sma_20":242600.0,"sma_60":271716.67,"sma_120":237305.0},{"date":"2026-06-29","open":211000,"high":226000,"low":200000,"close":225500,"volume":8431,"rsi_14":43.88,"sma_20":239075.0,"sma_60":271958.33,"sma_120":237810.0},{"date":"2026-06-30","open":231500,"high":231500,"low":217500,"close":221000,"volume":4405,"rsi_14":44.64,"sma_20":235800.0,"sma_60":271933.33,"sma_120":238313.33},{"date":"2026-07-01","open":225000,"high":229000,"low":220000,"close":222000,"volume":4281,"rsi_14":42.15,"sma_20":233450.0,"sma_60":271908.33,"sma_120":238855.0},{"date":"2026-07-02","open":221000,"high":221000,"low":208000,"close":208000,"volume":6029,"rsi_14":35.66,"sma_20":230550.0,"sma_60":271716.67,"sma_120":239222.5},{"date":"2026-07-03","open":208000,"high":208000,"low":196200,"close":206500,"volume":5646,"rsi_14":29.82,"sma_20":228625.0,"sma_60":271433.33,"sma_120":239585.0},{"date":"2026-07-06","open":206500,"high":206500,"low":197300,"close":202500,"volume":6311,"rsi_14":29.69,"sma_20":227350.0,"sma_60":271091.67,"sma_120":239937.5},{"date":"2026-07-07","open":202500,"high":204500,"low":193000,"close":197300,"volume":6131,"rsi_14":28.76,"sma_20":225215.0,"sma_60":270496.67,"sma_120":240256.67},{"date":"2026-07-08","open":197000,"high":197100,"low":180000,"close":184400,"volume":7484,"rsi_14":28.67,"sma_20":222760.0,"sma_60":269628.33,"sma_120":240495.83},{"date":"2026-07-09","open":184400,"high":188900,"low":176500,"close":181000,"volume":7050,"rsi_14":23.14,"sma_20":219835.0,"sma_60":268678.33,"sma_120":240668.33},{"date":"2026-07-10","open":181000,"high":193300,"low":181000,"close":190100,"volume":4235,"rsi_14":32.04,"sma_20":217190.0,"sma_60":267963.33,"sma_120":240840.83},{"date":"2026-07-13","open":192200,"high":206000,"low":185000,"close":188900,"volume":9433,"rsi_14":39.42,"sma_20":214010.0,"sma_60":267261.67,"sma_120":241035.83},{"date":"2026-07-14","open":190000,"high":192700,"low":175000,"close":185000,"volume":7074,"rsi_14":31.22,"sma_20":210810.0,"sma_60":266478.33,"sma_120":241182.5},{"date":"2026-07-15","open":186200,"high":203000,"low":186200,"close":200500,"volume":6540,"rsi_14":42.65,"sma_20":208460.0,"sma_60":265945.0,"sma_120":241461.67},{"date":"2026-07-16","open":200000,"high":200500,"low":186200,"close":193700,"volume":4578,"rsi_14":42.31,"sma_20":206395.0,"sma_60":265006.67,"sma_120":241600.0},{"date":"2026-07-20","open":188800,"high":188800,"low":178300,"close":178300,"volume":7094,"rsi_14":26.02,"sma_20":203185.0,"sma_60":263545.0,"sma_120":241569.17},{"date":"2026-07-21","open":178300,"high":183400,"low":172000,"close":183300,"volume":4314,"rsi_14":30.94,"sma_20":200850.0,"sma_60":261483.33,"sma_120":241593.33},{"date":"2026-07-22","open":185100,"high":190900,"low":181700,"close":182500,"volume":4542,"rsi_14":29.99,"sma_20":199575.0,"sma_60":259191.67,"sma_120":241360.0},{"date":"2026-07-23","open":182500,"high":194700,"low":181400,"close":194500,"volume":5067,"rsi_14":43.02,"sma_20":198450.0,"sma_60":257391.67,"sma_120":241251.67},{"date":"2026-07-24","open":193900,"high":193900,"low":183800,"close":185800,"volume":4580,"rsi_14":40.04,"sma_20":196990.0,"sma_60":255321.67,"sma_120":241062.5},{"date":"2026-07-27","open":191300,"high":191300,"low":181300,"close":185100,"volume":3186,"rsi_14":41.35,"sma_20":195795.0,"sma_60":253256.67,"sma_120":240892.5},{"date":"2026-07-28","open":182100,"high":182100,"low":166100,"close":166500,"volume":8270,"rsi_14":36.49,"sma_20":192845.0,"sma_60":250540.0,"sma_120":240550.83},{"date":"2026-07-29","open":172500,"high":172500,"low":147900,"close":155000,"volume":11176,"rsi_14":36.94,"sma_20":189545.0,"sma_60":247140.0,"sma_120":240138.33},{"date":"2026-07-30","open":145700,"high":163700,"low":145700,"close":154300,"volume":7939,"rsi_14":37.85,"sma_20":186160.0,"sma_60":243811.67,"sma_120":239711.67},{"date":"2026-07-31","open":158700,"high":173800,"low":158700,"close":173400,"volume":6434,"rsi_14":43.04,"sma_20":184430.0,"sma_60":240776.67,"sma_120":239534.17},{"date":"2026-08-03","open":173400,"high":178800,"low":168100,"close":173700,"volume":4426,"rsi_14":43.61,"sma_20":182790.0,"sma_60":237746.67,"sma_120":239265.0},{"date":"2026-08-04","open":173700,"high":184500,"low":173700,"close":184500,"volume":5076,"rsi_14":49.8,"sma_20":181890.0,"sma_60":235096.67,"sma_120":239035.83},{"date":"2026-08-05","open":188800,"high":198000,"low":186600,"close":198000,"volume":7148,"rsi_14":48.99,"sma_20":181925.0,"sma_60":232863.33,"sma_120":238952.5},{"date":"2026-08-06","open":200000,"high":204500,"low":192000,"close":198900,"volume":6891,"rsi_14":52.2,"sma_20":182650.0,"sma_60":230561.67,"sma_120":238947.5},{"date":"2026-08-07","open":202000,"high":211500,"low":198500,"close":207500,"volume":7606,"rsi_14":63.13,"sma_20":183975.0,"sma_60":228711.67,"sma_120":238985.0},{"date":"2026-08-10","open":205000,"high":211500,"low":201000,"close":209500,"volume":7481,"rsi_14":62.11,"sma_20":184945.0,"sma_60":226886.67,"sma_120":239035.0},{"date":"2026-08-11","open":209500,"high":210000,"low":203000,"close":208500,"volume":5588,"rsi_14":61.99,"sma_20":185925.0,"sma_60":225170.0,"sma_120":239089.17},{"date":"2026-08-12","open":209000,"high":214500,"low":208500,"close":211000,"volume":8217,"rsi_14":58.34,"sma_20":187225.0,"sma_60":223603.33,"sma_120":239155.83},{"date":"2026-08-13","open":215000,"high":215000,"low":205500,"close":207500,"volume":6620,"rsi_14":61.58,"sma_20":187575.0,"sma_60":221986.67,"sma_120":239210.0},{"date":"2026-08-14","open":208500,"high":215500,"low":207000,"close":214000,"volume":7461,"rsi_14":64.52,"sma_20":188590.0,"sma_60":220720.0,"sma_120":239214.17},{"date":"2026-08-18","open":214000,"high":215000,"low":201000,"close":202000,"volume":8441,"rsi_14":69.11,"sma_20":189775.0,"sma_60":219286.67,"sma_120":239151.67},{"date":"2026-08-19","open":192900,"high":205500,"low":190500,"close":202500,"volume":4827,"rsi_14":79.0,"sma_20":190735.0,"sma_60":217536.67,"sma_120":239126.67},{"date":"2026-08-20","open":204000,"high":211500,"low":203000,"close":211000,"volume":8468,"rsi_14":81.61,"sma_20":192160.0,"sma_60":215870.0,"sma_120":239068.33},{"date":"2026-08-21","open":210500,"high":210500,"low":200500,"close":205000,"volume":4178,"rsi_14":70.63,"sma_20":192685.0,"sma_60":214145.0,"sma_120":238835.0},{"date":"2026-08-24","open":208000,"high":216500,"low":207000,"close":207500,"volume":8253,"rsi_14":71.45,"sma_20":193770.0,"sma_60":212653.33,"sma_120":238418.33},{"date":"2026-08-25","open":207500,"high":209500,"low":197500,"close":207000,"volume":4657,"rsi_14":66.42,"sma_20":194865.0,"sma_60":211086.67,"sma_120":237839.17},{"date":"2026-08-26","open":207000,"high":209500,"low":202000,"close":208000,"volume":2658,"rsi_14":58.93,"sma_20":196940.0,"sma_60":209620.0,"sma_120":237605.83},{"date":"2026-08-27","open":210000,"high":223000,"low":208000,"close":221500,"volume":13605,"rsi_14":66.47,"sma_20":200265.0,"sma_60":208536.67,"sma_120":237768.33},{"date":"2026-08-28","open":221500,"high":225500,"low":216000,"close":223000,"volume":7079,"rsi_14":62.6,"sma_20":203700.0,"sma_60":207770.0,"sma_120":237664.17},{"date":"2026-08-31","open":223000,"high":234000,"low":220500,"close":229000,"volume":11083,"rsi_14":64.89,"sma_20":206480.0,"sma_60":207153.33,"sma_120":237555.83},{"date":"2026-09-01","open":230000,"high":234500,"low":223000,"close":225500,"volume":6390,"rsi_14":62.5,"sma_20":209070.0,"sma_60":206828.33,"sma_120":237585.0},{"date":"2026-09-02","open":220000,"high":224000,"low":212500,"close":214500,"volume":6744,"rsi_14":52.29,"sma_20":210570.0,"sma_60":206603.33,"sma_120":237460.0},{"date":"2026-09-03","open":215000,"high":221500,"low":202000,"close":214000,"volume":6959,"rsi_14":54.42,"sma_20":211370.0,"sma_60":206170.0,"sma_120":237347.5},{"date":"2026-09-04","open":214500,"high":221000,"low":214000,"close":219500,"volume":3890,"rsi_14":53.79,"sma_20":212400.0,"sma_60":205936.67,"sma_120":237276.67},{"date":"2026-09-07","open":222500,"high":222500,"low":216000,"close":219500,"volume":4687,"rsi_14":64.46,"sma_20":213000.0,"sma_60":205603.33,"sma_120":237251.67},{"date":"2026-09-08","open":220500,"high":222000,"low":214000,"close":216000,"volume":3911,"rsi_14":60.63,"sma_20":213325.0,"sma_60":205153.33,"sma_120":237226.67},{"date":"2026-09-09","open":214500,"high":225500,"low":213500,"close":224500,"volume":4636,"rsi_14":60.63,"sma_20":214125.0,"sma_60":204686.67,"sma_120":237239.17},{"date":"2026-09-10","open":221000,"high":223000,"low":217500,"close":223000,"volume":2686,"rsi_14":65.25,"sma_20":214725.0,"sma_60":204253.33,"sma_120":237214.17},{"date":"2026-09-11","open":220000,"high":220000,"low":211000,"close":217000,"volume":2433,"rsi_14":57.6,"sma_20":215200.0,"sma_60":203745.0,"sma_120":237164.17},{"date":"2026-09-14","open":217000,"high":217500,"low":208500,"close":214000,"volume":4560,"rsi_14":55.38,"sma_20":215200.0,"sma_60":203395.0,"sma_120":237126.67},{"date":"2026-09-15","open":216000,"high":220000,"low":212000,"close":216000,"volume":4144,"rsi_14":56.06,"sma_20":215900.0,"sma_60":202953.33,"sma_120":237185.0},{"date":"2026-09-16","open":216000,"high":220000,"low":215000,"close":218000,"volume":3130,"rsi_14":46.79,"sma_20":216675.0,"sma_60":202753.33,"sma_120":237222.5},{"date":"2026-09-17","open":216500,"high":217500,"low":214000,"close":217000,"volume":3387,"rsi_14":44.44,"sma_20":216975.0,"sma_60":202903.33,"sma_120":237243.33},{"date":"2026-09-18","open":218000,"high":219500,"low":214500,"close":216000,"volume":8190,"rsi_14":36.73,"sma_20":217525.0,"sma_60":202886.67,"sma_120":237314.17},{"date":"2026-09-21","open":218500,"high":218500,"low":213500,"close":215500,"volume":3373,"rsi_14":39.13,"sma_20":217925.0,"sma_60":202895.0,"sma_120":237335.0},{"date":"2026-09-22","open":215500,"high":219000,"low":212000,"close":214000,"volume":3595,"rsi_14":49.32,"sma_20":218275.0,"sma_60":202978.33,"sma_120":237347.5},{"date":"2026-09-23","open":214500,"high":215000,"low":209500,"close":212000,"volume":3932,"rsi_14":47.37,"sma_20":218475.0,"sma_60":202753.33,"sma_120":237355.83},{"date":"2026-09-28","open":212000,"high":218000,"low":210500,"close":215000,"volume":3449,"rsi_14":43.66,"sma_20":218150.0,"sma_60":202653.33,"sma_120":237293.33},{"date":"2026-09-29","open":214500,"high":214500,"low":203000,"close":208500,"volume":4056,"rsi_14":36.9,"sma_20":217425.0,"sma_60":202428.33,"sma_120":237168.33},{"date":"2026-09-30","open":207000,"high":210000,"low":204000,"close":207000,"volume":3265,"rsi_14":38.75,"sma_20":216325.0,"sma_60":202411.67,"sma_120":237064.17},{"date":"2026-10-01","open":204000,"high":209500,"low":200500,"close":208500,"volume":3630,"rsi_14":25.76,"sma_20":215475.0,"sma_60":202445.0,"sma_120":236939.17},{"date":"2026-10-02","open":206000,"high":211500,"low":205500,"close":211500,"volume":1586,"rsi_14":33.33,"sma_20":215325.0,"sma_60":202595.0,"sma_120":236843.33},{"date":"2026-10-06","open":212500,"high":224500,"low":212500,"close":224500,"volume":9841,"rsi_14":59.04,"sma_20":215850.0,"sma_60":203048.33,"sma_120":236772.5},{"date":"2026-10-07","open":223500,"high":224000,"low":218000,"close":219500,"volume":4907,"rsi_14":56.32,"sma_20":215850.0,"sma_60":203633.33,"sma_120":236630.83},{"date":"2026-10-08","open":225500,"high":229000,"low":221500,"close":223000,"volume":7279,"rsi_14":57.78,"sma_20":216025.0,"sma_60":204333.33,"sma_120":236505.83},{"date":"2026-10-12","open":224500,"high":228500,"low":215000,"close":216000,"volume":8055,"rsi_14":48.0,"sma_20":216025.0,"sma_60":204765.0,"sma_120":236364.17},{"date":"2026-10-13","open":214000,"high":223000,"low":203000,"close":222000,"volume":7920,"rsi_14":54.55,"sma_20":215900.0,"sma_60":205316.67,"sma_120":236289.17},{"date":"2026-10-14","open":222000,"high":233000,"low":221500,"close":230500,"volume":13312,"rsi_14":61.6,"sma_20":216275.0,"sma_60":206075.0,"sma_120":236276.67},{"date":"2026-10-15","open":222500,"high":223000,"low":205000,"close":208000,"volume":11992,"rsi_14":45.56,"sma_20":215825.0,"sma_60":206200.0,"sma_120":236072.5},{"date":"2026-10-16","open":212500,"high":214500,"low":207000,"close":210500,"volume":4996,"rsi_14":47.95,"sma_20":215650.0,"sma_60":206480.0,"sma_120":235743.33},{"date":"2026-10-19","open":208000,"high":229000,"low":204500,"close":228000,"volume":10260,"rsi_14":57.92,"sma_20":216250.0,"sma_60":207308.33,"sma_120":235426.67},{"date":"2026-10-20","open":228000,"high":229000,"low":219500,"close":220000,"volume":6203,"rsi_14":52.36,"sma_20":216350.0,"sma_60":207920.0,"sma_120":234701.67},{"date":"2026-10-21","open":226500,"high":228000,"low":219500,"close":222500,"volume":7479,"rsi_14":56.86,"sma_20":216625.0,"sma_60":208586.67,"sma_120":233889.17},{"date":"2026-10-22","open":222500,"high":222500,"low":205000,"close":209000,"volume":5051,"rsi_14":50.88,"sma_20":216275.0,"sma_60":208828.33,"sma_120":233110.0},{"date":"2026-10-23","open":202476,"high":202476,"low":195511,"close":198700,"volume":7860,"rsi_14":46.01,"sma_20":215435.0,"sma_60":209043.33,"sma_120":232182.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.2,"pbr":0.82,"ttm_eps":null,"close":211550.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.27,"pbr":0.84,"ttm_eps":null,"close":216851.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.28,"pbr":0.54,"ttm_eps":null,"close":140615.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.34,"pbr":0.42,"ttm_eps":null,"close":109774.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.76,"pbr":0.37,"ttm_eps":null,"close":101800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":129300.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.56,"ttm_eps":null,"close":160600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.7,"ttm_eps":null,"close":211000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.76,"pbr":0.68,"ttm_eps":null,"close":221000.0}],"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":"삼성SDI우","phase":"above-fold","symbol_resolved":true}