{"status":"ok","report":{"price_analysis":{"current":1111000.0,"change_1d":-3.0,"change_7d":-8.0,"change_30d":-18.1,"high_30d":1699000.0,"low_30d":1048000.0,"position_in_range":10.0,"support":1113100.0,"resistance":1633900.0},"summary":"삼성전기(009150)은 Technology 섹터 KR 시장 종목입니다, 시가총액 83.81조. 현재가 1,122,000원, 전일 대비 -2.1%, 30일 -18.1%. PER 86.6배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 21.60만, 기관 순매도 13.00만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 86.6배입니다. ROE 3.1%입니다. 시가총액 83.81조. 매출 12.46조, 영업이익 1.22조.","grade":"C","comment":"PER 86.63배, ROE 3.12%","per":85.78,"pbr":7.88,"roe":3.12,"eps":12952.104439275714,"revenue":12457499238770.0,"operating_income":1220715048035.0,"net_income":1033139716229.0,"market_cap":82984716254000,"profit_margin":8.29,"roa":1.98,"operating_margin":9.8,"gross_margin":24.43,"debt_ratio":0.5733450991058587,"total_assets":16565974324511.0,"total_equity":10529142229461.0,"total_debt":6036832095050.0,"dividend_yield":0.28,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-71831.86)가 시그널선(-29148.59)을 하회합니다(데드크로스). SMA20 1409500, SMA60 1355817 — 혼조세입니다. 볼린저밴드 1058039~1760961 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.996086105675147,"macd":-71831.86391191417,"macd_signal":-29148.58995382241,"sma_20":1409500.0,"sma_60":1355816.6666666667,"bb_upper":1760961.2354157995,"bb_lower":1058038.7645842005,"atr_14":109071.42857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -21.60만, 기관 순매수 -13.00만. 30일 누적: 외국인 -52.59만, 기관 8.11만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-215975.0,"institutional_flow":-129960.0,"data":[{"date":"2026-10-22","foreign_net":-24865.0,"institution_net":-41943.0,"retail_net":66808.0},{"date":"2026-10-21","foreign_net":-47149.0,"institution_net":-8967.0,"retail_net":56116.0},{"date":"2026-10-20","foreign_net":-59589.0,"institution_net":9726.0,"retail_net":49863.0},{"date":"2026-10-19","foreign_net":27445.0,"institution_net":-67876.0,"retail_net":40431.0},{"date":"2026-10-16","foreign_net":-111817.0,"institution_net":-20900.0,"retail_net":132717.0},{"date":"2026-10-15","foreign_net":-213196.0,"institution_net":-12581.0,"retail_net":225777.0},{"date":"2026-10-14","foreign_net":-319.0,"institution_net":-856.0,"retail_net":1175.0},{"date":"2026-10-13","foreign_net":-142646.0,"institution_net":18025.0,"retail_net":124621.0},{"date":"2026-10-12","foreign_net":34544.0,"institution_net":-60247.0,"retail_net":25703.0},{"date":"2026-10-08","foreign_net":-49359.0,"institution_net":-102510.0,"retail_net":151869.0},{"date":"2026-10-07","foreign_net":-52757.0,"institution_net":-48337.0,"retail_net":101094.0},{"date":"2026-10-06","foreign_net":97370.0,"institution_net":44760.0,"retail_net":-142130.0},{"date":"2026-10-02","foreign_net":125803.0,"institution_net":12819.0,"retail_net":-138622.0},{"date":"2026-10-01","foreign_net":79198.0,"institution_net":70961.0,"retail_net":-150159.0},{"date":"2026-09-30","foreign_net":-109324.0,"institution_net":-16781.0,"retail_net":126105.0},{"date":"2026-09-29","foreign_net":-9472.0,"institution_net":44254.0,"retail_net":-34782.0},{"date":"2026-09-28","foreign_net":-78251.0,"institution_net":22990.0,"retail_net":55261.0},{"date":"2026-09-23","foreign_net":-54547.0,"institution_net":30596.0,"retail_net":23951.0},{"date":"2026-09-22","foreign_net":128904.0,"institution_net":82068.0,"retail_net":-210972.0},{"date":"2026-09-21","foreign_net":611.0,"institution_net":90624.0,"retail_net":-91235.0},{"date":"2026-09-18","foreign_net":69124.0,"institution_net":134910.0,"retail_net":-204034.0},{"date":"2026-09-17","foreign_net":-87365.0,"institution_net":-31524.0,"retail_net":118889.0},{"date":"2026-09-16","foreign_net":80636.0,"institution_net":71790.0,"retail_net":-152426.0},{"date":"2026-09-15","foreign_net":19075.0,"institution_net":-58211.0,"retail_net":39136.0},{"date":"2026-09-14","foreign_net":-98350.0,"institution_net":-52592.0,"retail_net":150942.0},{"date":"2026-09-11","foreign_net":-17041.0,"institution_net":44172.0,"retail_net":-27131.0},{"date":"2026-09-10","foreign_net":-13199.0,"institution_net":-53638.0,"retail_net":66837.0},{"date":"2026-09-09","foreign_net":95858.0,"institution_net":25091.0,"retail_net":-120949.0},{"date":"2026-09-08","foreign_net":-216806.0,"institution_net":-88245.0,"retail_net":305051.0},{"date":"2026-09-07","foreign_net":101579.0,"institution_net":43526.0,"retail_net":-145105.0}],"periods":{"d1":{"foreign_net":-24865.0,"institution_net":-41943.0,"retail_net":66808.0},"d3":{"foreign_net":-131603.0,"institution_net":-41184.0,"retail_net":172787.0},"d7":{"foreign_net":-429490.0,"institution_net":-143397.0,"retail_net":572887.0},"d14":{"foreign_net":-337337.0,"institution_net":-207926.0,"retail_net":545263.0},"d30":{"foreign_net":-525905.0,"institution_net":81104.0,"retail_net":444801.0}}},"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 86.63x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +7.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.7,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":57.0,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.0,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.69,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":40.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 86.63x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +7.7%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.57,"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":24.43,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["PER 86.6배 · 섹터 중앙값 16.5배","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":85.78,"current_pbr":7.88,"per_5y_high":168.62,"per_5y_low":14.01,"per_5y_avg":38.31,"per_percentile":88.9,"pbr_5y_high":11.82,"pbr_5y_low":0.78,"pbr_5y_avg":2.34,"pbr_percentile":88.9,"per_5y_median":21.35,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":21.35,"pbr":1.04},{"quarter":"2024-Q3","per":19.25,"pbr":0.86},{"quarter":"2024-Q4","per":14.01,"pbr":0.78},{"quarter":"2025-Q1","per":15.61,"pbr":0.81},{"quarter":"2025-Q2","per":17.46,"pbr":0.84},{"quarter":"2025-Q3","per":21.55,"pbr":1.16},{"quarter":"2025-Q4","per":28.02,"pbr":1.48},{"quarter":"2026-Q1","per":38.88,"pbr":2.3},{"quarter":"2026-Q2","per":168.62,"pbr":11.82},{"quarter":"현재","per":85.78,"pbr":7.88}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":154327.9688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":129420.6094,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":122676.7188,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":127928.625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":133477.8125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":191744.2969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":255000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":407500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2184000.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.35,"eps":7229.2999,"close":154327.97,"source":"reported"},{"date":"2024-07","per":21.56,"eps":7229.2999,"close":155890.78,"source":"reported"},{"date":"2024-08","per":19.29,"eps":7229.2999,"close":139481.22,"source":"reported"},{"date":"2024-09","per":19.25,"eps":6722.695,"close":129420.61,"source":"reported"},{"date":"2024-10","per":17.2,"eps":6722.695,"close":115648.3,"source":"reported"},{"date":"2024-11","per":15.69,"eps":6722.695,"close":105490.0,"source":"reported"},{"date":"2024-12","per":14.01,"eps":8753.296,"close":122676.72,"source":"reported"},{"date":"2025-01","per":15.18,"eps":8753.296,"close":132883.27,"source":"reported"},{"date":"2025-02","per":15.28,"eps":8753.296,"close":133775.09,"source":"reported"},{"date":"2025-03","per":15.61,"eps":8195.0134,"close":127928.62,"source":"reported"},{"date":"2025-04","per":14.23,"eps":8195.0134,"close":116632.06,"source":"reported"},{"date":"2025-05","per":14.78,"eps":8195.0134,"close":121091.23,"source":"reported"},{"date":"2025-06","per":17.46,"eps":7645.1263,"close":133477.81,"source":"reported"},{"date":"2025-07","per":19.27,"eps":7645.1263,"close":147350.78,"source":"reported"},{"date":"2025-08","per":20.8,"eps":7645.1263,"close":159043.72,"source":"reported"},{"date":"2025-09","per":21.55,"eps":8898.5177,"close":191744.3,"source":"reported"},{"date":"2025-10","per":27.28,"eps":8898.5177,"close":242777.02,"source":"reported"},{"date":"2025-11","per":27.95,"eps":8898.5177,"close":248722.58,"source":"reported"},{"date":"2025-12","per":28.02,"eps":9099.1305,"close":255000.0,"source":"reported"},{"date":"2026-01","per":30.66,"eps":9099.1305,"close":279000.0,"source":"reported"},{"date":"2026-02","per":49.29,"eps":9099.1305,"close":448500.0,"source":"reported"},{"date":"2026-03","per":38.88,"eps":10481.9029,"close":407500.0,"source":"reported"},{"date":"2026-04","per":79.37,"eps":10481.9029,"close":832000.0,"source":"reported"},{"date":"2026-05","per":202.92,"eps":10481.9029,"close":2127000.0,"source":"reported"},{"date":"2026-06","per":168.62,"eps":12952.1044,"close":2184000.0,"source":"reported"},{"date":"2026-07","per":88.17,"eps":12952.1044,"close":1142000.0,"source":"reported"},{"date":"2026-08","per":112.57,"eps":12952.1044,"close":1458000.0,"source":"reported"},{"date":"2026-09","per":116.89,"eps":12952.1044,"close":1514000.0,"source":"reported"},{"date":"2026-10","per":84.23,"eps":12952.1044,"close":1091000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":46.12,"std":48.33,"upper_1sd":94.44,"lower_1sd":0.0,"current":84.23,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.28,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 24%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":24.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.28,"summary":"배당수익률 0.28%","metrics":[{"name":"배당수익률","value":0.28,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"86.6배"},{"label":"PBR","value":"8.0배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":20,"sections_total":25},"consensus":{"available":true,"analyst_count":19},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:08:03.674881+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.03118020013020625,"dividend_yield":null,"eps":4178.0,"revenue":3457204820043.0,"operating_income":440369112658.0,"net_income":328300761914.0,"market_cap":null,"profit_margin":0.09496132829929256,"operating_margin":0.1273772123956841,"roa":0.01981777560938547,"gross_margin":0.24427299413909073,"total_equity":10529142229461.0,"total_assets":16565974324511.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":91.44,"pbr":6.59,"roe":0.0250406554411359,"dividend_yield":0.28,"eps":3145.34,"revenue":3209113412582.0,"operating_income":280572751176.0,"net_income":252687583556.0,"market_cap":62145200000000.0,"profit_margin":0.07874062118380906,"operating_margin":0.08742998925371595,"roa":0.01613536264552906,"gross_margin":0.20575399644032624,"total_equity":10091093028695.0,"total_assets":15660483690834.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.023200123332771907,"dividend_yield":null,"eps":2829.319232745178,"revenue":2902145249470.0,"operating_income":239495911486.0,"net_income":227299586416.0,"market_cap":null,"profit_margin":0.07832123028904575,"operating_margin":0.08252375084594321,"roa":0.015572843079347785,"gross_margin":0.20763947894201676,"total_equity":9797343882863.0,"total_assets":14595895255468.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02385509272924056,"dividend_yield":null,"eps":2799.445206530535,"revenue":2889035756675.0,"operating_income":260277272715.0,"net_income":224851784343.0,"market_cap":null,"profit_margin":0.077829353210146,"operating_margin":0.09009139887370377,"roa":0.01624391864181708,"gross_margin":0.2078630340318614,"total_equity":9425735078673.0,"total_assets":13842213156877.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015222351505421354,"dividend_yield":null,"eps":1707.7984986037766,"revenue":2784629132129.0,"operating_income":213008153549.0,"net_income":137235897375.0,"market_cap":null,"profit_margin":0.04928336624492458,"operating_margin":0.076494263128729,"roa":0.010396226514303155,"gross_margin":0.20304263619361126,"total_equity":9015420339369.0,"total_assets":13200548986326.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015650304145676842,"dividend_yield":null,"eps":1762.5675466639561,"revenue":2738649099826.0,"operating_income":200549840807.0,"net_income":141602249084.0,"market_cap":null,"profit_margin":0.051705145099821916,"operating_margin":0.07322947683211475,"roa":0.010652768343595327,"gross_margin":0.18580189379622586,"total_equity":9047891195336.0,"total_assets":13292530590805.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.023423506636180577,"dividend_yield":null,"eps":2628.706445939066,"revenue":2492281015597.0,"operating_income":115034398118.0,"net_income":211182916744.0,"market_cap":null,"profit_margin":0.08473479331680153,"operating_margin":0.04615627106177058,"roa":0.016508463503696967,"gross_margin":0.1762313269760994,"total_equity":9015854031770.0,"total_assets":12792402920884.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014503304567357884,"dividend_yield":null,"eps":1546.0538542630609,"revenue":2615317199767.0,"operating_income":224875425896.0,"net_income":124205638439.0,"market_cap":null,"profit_margin":0.04749161533830984,"operating_margin":0.08598399686127338,"roa":0.009854525729342194,"gross_margin":0.20173622447479966,"total_equity":8563954363790.0,"total_assets":12603918427974.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021381026230630738,"dividend_yield":null,"eps":2257.685592513456,"revenue":2580132472693.0,"operating_income":208100287526.0,"net_income":181376140061.0,"market_cap":null,"profit_margin":0.07029721999959544,"operating_margin":0.08065488486674345,"roa":0.014231769088911975,"gross_margin":0.2014646686049634,"total_equity":8483041838336.0,"total_assets":12744454953412.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022690163285743133,"dividend_yield":null,"eps":2320.8501350888955,"revenue":2624288611066.0,"operating_income":180317078816.0,"net_income":186450941838.0,"market_cap":null,"profit_margin":0.07104818465917993,"operating_margin":0.06871084150411118,"roa":0.015308047096207332,"gross_margin":0.1809303552314424,"total_equity":8217258707660.0,"total_assets":12179929984942.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005983582373553862,"dividend_yield":null,"eps":598.1053695097995,"revenue":2306222294521.0,"operating_income":110412464641.0,"net_income":48050110977.0,"market_cap":null,"profit_margin":0.020834986762184586,"operating_margin":0.04787589856507417,"roa":0.00412168812782113,"gross_margin":0.167974730120914,"total_equity":8030324975448.0,"total_assets":11657871601848.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02045127665092164,"dividend_yield":null,"eps":2052.6588508160585,"revenue":2360940580778.0,"operating_income":183993259843.0,"net_income":164904865610.0,"market_cap":null,"profit_margin":0.06984710540900566,"operating_margin":0.07793218573182759,"roa":0.014344466351369545,"gross_margin":0.19658488881031344,"total_equity":8063304233996.0,"total_assets":11496061378000.0}],"current_price":1111000.0,"change_pct":-3.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":48350.0},{"date":"2016-10-25","close":47800.0},{"date":"2016-10-26","close":47250.0},{"date":"2016-10-27","close":48000.0},{"date":"2016-10-28","close":48350.0},{"date":"2016-10-31","close":47100.0},{"date":"2016-11-01","close":46550.0},{"date":"2016-11-02","close":45400.0},{"date":"2016-11-03","close":45950.0},{"date":"2016-11-04","close":45600.0},{"date":"2016-11-07","close":47800.0},{"date":"2016-11-08","close":48000.0},{"date":"2016-11-09","close":47000.0},{"date":"2016-11-10","close":47950.0},{"date":"2016-11-11","close":46850.0},{"date":"2016-11-14","close":46800.0},{"date":"2016-11-15","close":49900.0},{"date":"2016-11-16","close":49050.0},{"date":"2016-11-17","close":48850.0},{"date":"2016-11-18","close":48100.0},{"date":"2016-11-21","close":48150.0},{"date":"2016-11-22","close":47650.0},{"date":"2016-11-23","close":47000.0},{"date":"2016-11-24","close":45850.0},{"date":"2016-11-25","close":46150.0},{"date":"2016-11-28","close":46300.0},{"date":"2016-11-29","close":46500.0},{"date":"2016-11-30","close":46300.0},{"date":"2016-12-01","close":46750.0},{"date":"2016-12-02","close":46600.0},{"date":"2016-12-05","close":46000.0},{"date":"2016-12-06","close":46250.0},{"date":"2016-12-07","close":45750.0},{"date":"2016-12-08","close":45350.0},{"date":"2016-12-09","close":45700.0},{"date":"2016-12-12","close":45550.0},{"date":"2016-12-13","close":45750.0},{"date":"2016-12-14","close":45950.0},{"date":"2016-12-15","close":46200.0},{"date":"2016-12-16","close":45900.0},{"date":"2016-12-19","close":47550.0},{"date":"2016-12-20","close":47950.0},{"date":"2016-12-21","close":47750.0},{"date":"2016-12-22","close":48100.0},{"date":"2016-12-23","close":49400.0},{"date":"2016-12-26","close":49350.0},{"date":"2016-12-27","close":50300.0},{"date":"2016-12-28","close":50400.0},{"date":"2016-12-29","close":50800.0},{"date":"2017-01-02","close":50500.0},{"date":"2017-01-03","close":52100.0},{"date":"2017-01-04","close":51700.0},{"date":"2017-01-05","close":52000.0},{"date":"2017-01-06","close":51900.0},{"date":"2017-01-09","close":50700.0},{"date":"2017-01-10","close":50700.0},{"date":"2017-01-11","close":51500.0},{"date":"2017-01-12","close":51900.0},{"date":"2017-01-13","close":50800.0},{"date":"2017-01-16","close":50500.0},{"date":"2017-01-17","close":50600.0},{"date":"2017-01-18","close":52600.0},{"date":"2017-01-19","close":52200.0},{"date":"2017-01-20","close":52900.0},{"date":"2017-01-23","close":54200.0},{"date":"2017-01-24","close":54700.0},{"date":"2017-01-25","close":56600.0},{"date":"2017-01-26","close":56400.0},{"date":"2017-01-31","close":56700.0},{"date":"2017-02-01","close":56700.0},{"date":"2017-02-02","close":55900.0},{"date":"2017-02-03","close":56000.0},{"date":"2017-02-06","close":56200.0},{"date":"2017-02-07","close":56100.0},{"date":"2017-02-08","close":55100.0},{"date":"2017-02-09","close":57400.0},{"date":"2017-02-10","close":56600.0},{"date":"2017-02-13","close":55500.0},{"date":"2017-02-14","close":55600.0},{"date":"2017-02-15","close":56600.0},{"date":"2017-02-16","close":58800.0},{"date":"2017-02-17","close":59200.0},{"date":"2017-02-20","close":59700.0},{"date":"2017-02-21","close":59900.0},{"date":"2017-02-22","close":59900.0},{"date":"2017-02-23","close":60800.0},{"date":"2017-02-24","close":58300.0},{"date":"2017-02-27","close":58000.0},{"date":"2017-02-28","close":58500.0},{"date":"2017-03-02","close":58300.0},{"date":"2017-03-03","close":58700.0},{"date":"2017-03-06","close":59800.0},{"date":"2017-03-07","close":60000.0},{"date":"2017-03-08","close":60100.0},{"date":"2017-03-09","close":58600.0},{"date":"2017-03-10","close":58800.0},{"date":"2017-03-13","close":61200.0},{"date":"2017-03-14","close":62200.0},{"date":"2017-03-15","close":62700.0},{"date":"2017-03-16","close":64000.0},{"date":"2017-03-17","close":66300.0},{"date":"2017-03-20","close":66900.0},{"date":"2017-03-21","close":67400.0},{"date":"2017-03-22","close":67600.0},{"date":"2017-03-23","close":67400.0},{"date":"2017-03-24","close":68200.0},{"date":"2017-03-27","close":66300.0},{"date":"2017-03-28","close":66000.0},{"date":"2017-03-29","close":69000.0},{"date":"2017-03-30","close":69200.0},{"date":"2017-03-31","close":69500.0},{"date":"2017-04-03","close":69000.0},{"date":"2017-04-04","close":67600.0},{"date":"2017-04-05","close":68100.0},{"date":"2017-04-06","close":68600.0},{"date":"2017-04-07","close":67900.0},{"date":"2017-04-10","close":68700.0},{"date":"2017-04-11","close":68000.0},{"date":"2017-04-12","close":69200.0},{"date":"2017-04-13","close":69200.0},{"date":"2017-04-14","close":67500.0},{"date":"2017-04-17","close":67400.0},{"date":"2017-04-18","close":68000.0},{"date":"2017-04-19","close":68200.0},{"date":"2017-04-20","close":67000.0},{"date":"2017-04-21","close":69200.0},{"date":"2017-04-24","close":69300.0},{"date":"2017-04-25","close":70400.0},{"date":"2017-04-26","close":70600.0},{"date":"2017-04-27","close":72900.0},{"date":"2017-04-28","close":73100.0},{"date":"2017-05-02","close":73000.0},{"date":"2017-05-04","close":75000.0},{"date":"2017-05-08","close":76500.0},{"date":"2017-05-10","close":75900.0},{"date":"2017-05-11","close":78000.0},{"date":"2017-05-12","close":77400.0},{"date":"2017-05-15","close":76400.0},{"date":"2017-05-16","close":76800.0},{"date":"2017-05-17","close":76600.0},{"date":"2017-05-18","close":75600.0},{"date":"2017-05-19","close":78600.0},{"date":"2017-05-22","close":79400.0},{"date":"2017-05-23","close":81000.0},{"date":"2017-05-24","close":83100.0},{"date":"2017-05-25","close":82400.0},{"date":"2017-05-26","close":82300.0},{"date":"2017-05-29","close":84100.0},{"date":"2017-05-30","close":83000.0},{"date":"2017-05-31","close":82500.0},{"date":"2017-06-01","close":82000.0},{"date":"2017-06-02","close":83800.0},{"date":"2017-06-05","close":83500.0},{"date":"2017-06-07","close":82900.0},{"date":"2017-06-08","close":85200.0},{"date":"2017-06-09","close":86100.0},{"date":"2017-06-12","close":82400.0},{"date":"2017-06-13","close":83700.0},{"date":"2017-06-14","close":85100.0},{"date":"2017-06-15","close":86000.0},{"date":"2017-06-16","close":89400.0},{"date":"2017-06-19","close":93800.0},{"date":"2017-06-20","close":94100.0},{"date":"2017-06-21","close":95000.0},{"date":"2017-06-22","close":100000.0},{"date":"2017-06-23","close":100500.0},{"date":"2017-06-26","close":110000.0},{"date":"2017-06-27","close":109500.0},{"date":"2017-06-28","close":102500.0},{"date":"2017-06-29","close":101500.0},{"date":"2017-06-30","close":102000.0},{"date":"2017-07-03","close":97500.0},{"date":"2017-07-04","close":98100.0},{"date":"2017-07-05","close":101500.0},{"date":"2017-07-06","close":99800.0},{"date":"2017-07-07","close":99300.0},{"date":"2017-07-10","close":99300.0},{"date":"2017-07-11","close":102000.0},{"date":"2017-07-12","close":100000.0},{"date":"2017-07-13","close":104500.0},{"date":"2017-07-14","close":104000.0},{"date":"2017-07-17","close":106000.0},{"date":"2017-07-18","close":105500.0},{"date":"2017-07-19","close":102000.0},{"date":"2017-07-20","close":102000.0},{"date":"2017-07-21","close":106000.0},{"date":"2017-07-24","close":106500.0},{"date":"2017-07-25","close":103500.0},{"date":"2017-07-26","close":99500.0},{"date":"2017-07-27","close":100000.0},{"date":"2017-07-28","close":91900.0},{"date":"2017-07-31","close":93700.0},{"date":"2017-08-01","close":92600.0},{"date":"2017-08-02","close":95200.0},{"date":"2017-08-03","close":92700.0},{"date":"2017-08-04","close":93700.0},{"date":"2017-08-07","close":93800.0},{"date":"2017-08-08","close":96200.0},{"date":"2017-08-09","close":92800.0},{"date":"2017-08-10","close":92600.0},{"date":"2017-08-11","close":91100.0},{"date":"2017-08-14","close":94800.0},{"date":"2017-08-16","close":95600.0},{"date":"2017-08-17","close":96100.0},{"date":"2017-08-18","close":96800.0},{"date":"2017-08-21","close":98700.0},{"date":"2017-08-22","close":99100.0},{"date":"2017-08-23","close":97700.0},{"date":"2017-08-24","close":98400.0},{"date":"2017-08-25","close":98000.0},{"date":"2017-08-28","close":98300.0},{"date":"2017-08-29","close":97200.0},{"date":"2017-08-30","close":99900.0},{"date":"2017-08-31","close":101000.0},{"date":"2017-09-01","close":100000.0},{"date":"2017-09-04","close":97300.0},{"date":"2017-09-05","close":99100.0},{"date":"2017-09-06","close":100500.0},{"date":"2017-09-07","close":101000.0},{"date":"2017-09-08","close":104000.0},{"date":"2017-09-11","close":109000.0},{"date":"2017-09-12","close":109500.0},{"date":"2017-09-13","close":108500.0},{"date":"2017-09-14","close":108000.0},{"date":"2017-09-15","close":112000.0},{"date":"2017-09-18","close":110500.0},{"date":"2017-09-19","close":109000.0},{"date":"2017-09-20","close":109000.0},{"date":"2017-09-21","close":105500.0},{"date":"2017-09-22","close":103000.0},{"date":"2017-09-25","close":103500.0},{"date":"2017-09-26","close":101500.0},{"date":"2017-09-27","close":102500.0},{"date":"2017-09-28","close":101000.0},{"date":"2017-09-29","close":102000.0},{"date":"2017-10-10","close":107000.0},{"date":"2017-10-11","close":105000.0},{"date":"2017-10-12","close":102500.0},{"date":"2017-10-13","close":99800.0},{"date":"2017-10-16","close":96300.0},{"date":"2017-10-17","close":99300.0},{"date":"2017-10-18","close":96100.0},{"date":"2017-10-19","close":95800.0},{"date":"2017-10-20","close":99300.0},{"date":"2017-10-23","close":100500.0},{"date":"2017-10-24","close":97500.0},{"date":"2017-10-25","close":97200.0},{"date":"2017-10-26","close":96800.0},{"date":"2017-10-27","close":97200.0},{"date":"2017-10-30","close":103000.0},{"date":"2017-10-31","close":104000.0},{"date":"2017-11-01","close":105000.0},{"date":"2017-11-02","close":101500.0},{"date":"2017-11-03","close":102500.0},{"date":"2017-11-06","close":100000.0},{"date":"2017-11-07","close":104000.0},{"date":"2017-11-08","close":105000.0},{"date":"2017-11-09","close":103500.0},{"date":"2017-11-10","close":104500.0},{"date":"2017-11-13","close":100000.0},{"date":"2017-11-14","close":100000.0},{"date":"2017-11-15","close":100500.0},{"date":"2017-11-16","close":104500.0},{"date":"2017-11-17","close":109000.0},{"date":"2017-11-20","close":108000.0},{"date":"2017-11-21","close":108500.0},{"date":"2017-11-22","close":109500.0},{"date":"2017-11-23","close":108000.0},{"date":"2017-11-24","close":107000.0},{"date":"2017-11-27","close":103000.0},{"date":"2017-11-28","close":102500.0},{"date":"2017-11-29","close":103000.0},{"date":"2017-11-30","close":100000.0},{"date":"2017-12-01","close":102500.0},{"date":"2017-12-04","close":100500.0},{"date":"2017-12-05","close":100000.0},{"date":"2017-12-06","close":97500.0},{"date":"2017-12-07","close":99000.0},{"date":"2017-12-08","close":99600.0},{"date":"2017-12-11","close":100500.0},{"date":"2017-12-12","close":98800.0},{"date":"2017-12-13","close":99600.0},{"date":"2017-12-14","close":98000.0},{"date":"2017-12-15","close":100500.0},{"date":"2017-12-18","close":99500.0},{"date":"2017-12-19","close":102000.0},{"date":"2017-12-20","close":102000.0},{"date":"2017-12-21","close":98700.0},{"date":"2017-12-22","close":99800.0},{"date":"2017-12-26","close":96700.0},{"date":"2017-12-27","close":98500.0},{"date":"2017-12-28","close":100000.0},{"date":"2018-01-02","close":92718.7031},{"date":"2018-01-03","close":91800.6875},{"date":"2018-01-04","close":90699.0859},{"date":"2018-01-05","close":98226.7578},{"date":"2018-01-08","close":99603.7656},{"date":"2018-01-09","close":98226.7578},{"date":"2018-01-10","close":94554.7188},{"date":"2018-01-11","close":96390.7344},{"date":"2018-01-12","close":95931.7344},{"date":"2018-01-15","close":95931.7344},{"date":"2018-01-16","close":98226.7578},{"date":"2018-01-17","close":96390.7344},{"date":"2018-01-18","close":95013.7266},{"date":"2018-01-19","close":93177.7109},{"date":"2018-01-22","close":90699.0859},{"date":"2018-01-23","close":92259.7109},{"date":"2018-01-24","close":92259.7109},{"date":"2018-01-25","close":94554.7188},{"date":"2018-01-26","close":95931.7344},{"date":"2018-01-29","close":99603.7656},{"date":"2018-01-30","close":96849.7344},{"date":"2018-01-31","close":97767.75},{"date":"2018-02-01","close":94554.7188},{"date":"2018-02-02","close":92718.7031},{"date":"2018-02-05","close":91066.2891},{"date":"2018-02-06","close":89230.2891},{"date":"2018-02-07","close":87118.8672},{"date":"2018-02-08","close":87669.6719},{"date":"2018-02-09","close":84732.0547},{"date":"2018-02-12","close":87945.0625},{"date":"2018-02-13","close":86935.2656},{"date":"2018-02-14","close":89322.0938},{"date":"2018-02-19","close":90056.4922},{"date":"2018-02-20","close":88036.875},{"date":"2018-02-21","close":88220.4766},{"date":"2018-02-22","close":88036.875},{"date":"2018-02-23","close":89138.4766},{"date":"2018-02-26","close":87577.8672},{"date":"2018-02-27","close":86935.2656},{"date":"2018-02-28","close":85007.4375},{"date":"2018-03-02","close":83538.6328},{"date":"2018-03-05","close":81702.6172},{"date":"2018-03-06","close":84548.4453},{"date":"2018-03-07","close":84089.4453},{"date":"2018-03-08","close":84823.8516},{"date":"2018-03-09","close":87945.0625},{"date":"2018-03-12","close":88404.0781},{"date":"2018-03-13","close":86935.2656},{"date":"2018-03-14","close":88679.4844},{"date":"2018-03-15","close":88863.0859},{"date":"2018-03-16","close":89505.6875},{"date":"2018-03-19","close":91066.2891},{"date":"2018-03-20","close":92259.7109},{"date":"2018-03-21","close":92718.7031},{"date":"2018-03-22","close":95013.7266},{"date":"2018-03-23","close":92718.7031},{"date":"2018-03-26","close":95931.7344},{"date":"2018-03-27","close":98685.75},{"date":"2018-03-28","close":95931.7344},{"date":"2018-03-29","close":98226.7578},{"date":"2018-03-30","close":96849.7344},{"date":"2018-04-02","close":94554.7188},{"date":"2018-04-03","close":97767.75},{"date":"2018-04-04","close":94554.7188},{"date":"2018-04-05","close":96849.7344},{"date":"2018-04-06","close":97308.7422},{"date":"2018-04-09","close":97308.7422},{"date":"2018-04-10","close":100062.7656},{"date":"2018-04-11","close":99144.7578},{"date":"2018-04-12","close":106029.8203},{"date":"2018-04-13","close":108783.8359},{"date":"2018-04-16","close":115668.8906},{"date":"2018-04-17","close":117504.8906},{"date":"2018-04-18","close":117504.8906},{"date":"2018-04-19","close":113832.875},{"date":"2018-04-20","close":111996.8672},{"date":"2018-04-23","close":113373.8594},{"date":"2018-04-24","close":107406.8203},{"date":"2018-04-25","close":107865.8359},{"date":"2018-04-26","close":108783.8359},{"date":"2018-04-27","close":111537.8516},{"date":"2018-04-30","close":108783.8359},{"date":"2018-05-02","close":107406.8203},{"date":"2018-05-03","close":101439.7734},{"date":"2018-05-04","close":105570.7969},{"date":"2018-05-08","close":106488.8047},{"date":"2018-05-09","close":111537.8516},{"date":"2018-05-10","close":112914.8594},{"date":"2018-05-11","close":113832.875},{"date":"2018-05-14","close":114750.8672},{"date":"2018-05-15","close":115209.875},{"date":"2018-05-16","close":113373.8594},{"date":"2018-05-17","close":108783.8359},{"date":"2018-05-18","close":110160.8359},{"date":"2018-05-21","close":115209.875},{"date":"2018-05-23","close":117504.8906},{"date":"2018-05-24","close":118422.9062},{"date":"2018-05-25","close":119340.9141},{"date":"2018-05-28","close":119340.9141},{"date":"2018-05-29","close":118422.9062},{"date":"2018-05-30","close":117045.8828},{"date":"2018-05-31","close":123012.9375},{"date":"2018-06-01","close":127143.9531},{"date":"2018-06-04","close":128979.9844},{"date":"2018-06-05","close":127602.9766},{"date":"2018-06-07","close":133111.0312},{"date":"2018-06-08","close":134029.0156},{"date":"2018-06-11","close":133570.0156},{"date":"2018-06-12","close":133111.0312},{"date":"2018-06-14","close":134029.0156},{"date":"2018-06-15","close":134488.0312},{"date":"2018-06-18","close":130356.9844},{"date":"2018-06-19","close":130356.9844},{"date":"2018-06-20","close":139537.0469},{"date":"2018-06-21","close":141832.0781},{"date":"2018-06-22","close":138619.0625},{"date":"2018-06-25","close":140914.0469},{"date":"2018-06-26","close":135865.0312},{"date":"2018-06-27","close":136783.0625},{"date":"2018-06-28","close":137242.0469},{"date":"2018-06-29","close":136324.0156},{"date":"2018-07-02","close":136324.0156},{"date":"2018-07-03","close":139078.0781},{"date":"2018-07-04","close":130816.0078},{"date":"2018-07-05","close":131275.0},{"date":"2018-07-06","close":136324.0156},{"date":"2018-07-09","close":142291.0938},{"date":"2018-07-10","close":141832.0781},{"date":"2018-07-11","close":142291.0938},{"date":"2018-07-12","close":143209.0781},{"date":"2018-07-13","close":149176.1562},{"date":"2018-07-16","close":145963.1406},{"date":"2018-07-17","close":143668.0938},{"date":"2018-07-18","close":140914.0469},{"date":"2018-07-19","close":141373.0781},{"date":"2018-07-20","close":138160.0625},{"date":"2018-07-23","close":135865.0312},{"date":"2018-07-24","close":145963.1406},{"date":"2018-07-25","close":145504.1094},{"date":"2018-07-26","close":149635.1406},{"date":"2018-07-27","close":149635.1406},{"date":"2018-07-30","close":140455.0781},{"date":"2018-07-31","close":140914.0469},{"date":"2018-08-01","close":142750.0781},{"date":"2018-08-02","close":143668.0938},{"date":"2018-08-03","close":145504.1094},{"date":"2018-08-06","close":139078.0781},{"date":"2018-08-07","close":140914.0469},{"date":"2018-08-08","close":137242.0469},{"date":"2018-08-09","close":135865.0312},{"date":"2018-08-10","close":128061.9688},{"date":"2018-08-13","close":127602.9766},{"date":"2018-08-14","close":128520.9922},{"date":"2018-08-16","close":128979.9844},{"date":"2018-08-17","close":126225.9766},{"date":"2018-08-20","close":122553.9453},{"date":"2018-08-21","close":131734.0156},{"date":"2018-08-22","close":134029.0156},{"date":"2018-08-23","close":135406.0312},{"date":"2018-08-24","close":139996.0938},{"date":"2018-08-27","close":145963.1406},{"date":"2018-08-28","close":142750.0781},{"date":"2018-08-29","close":147340.1406},{"date":"2018-08-30","close":148258.125},{"date":"2018-08-31","close":147799.1094},{"date":"2018-09-03","close":145504.1094},{"date":"2018-09-04","close":149635.1406},{"date":"2018-09-05","close":146422.1094},{"date":"2018-09-06","close":148717.125},{"date":"2018-09-07","close":143668.0938},{"date":"2018-09-10","close":140455.0781},{"date":"2018-09-11","close":140455.0781},{"date":"2018-09-12","close":134488.0312},{"date":"2018-09-13","close":133111.0312},{"date":"2018-09-14","close":139537.0469},{"date":"2018-09-17","close":139537.0469},{"date":"2018-09-18","close":139078.0781},{"date":"2018-09-19","close":138619.0625},{"date":"2018-09-20","close":134029.0156},{"date":"2018-09-21","close":133111.0312},{"date":"2018-09-27","close":130356.9844},{"date":"2018-09-28","close":127602.9766},{"date":"2018-10-01","close":126684.9844},{"date":"2018-10-02","close":126684.9844},{"date":"2018-10-04","close":127143.9531},{"date":"2018-10-05","close":123930.9531},{"date":"2018-10-08","close":121635.9297},{"date":"2018-10-10","close":120717.9219},{"date":"2018-10-11","close":114750.8672},{"date":"2018-10-12","close":121176.9219},{"date":"2018-10-15","close":121635.9297},{"date":"2018-10-16","close":124389.9531},{"date":"2018-10-17","close":127602.9766},{"date":"2018-10-18","close":125766.9609},{"date":"2018-10-19","close":126684.9844},{"date":"2018-10-22","close":125307.9609},{"date":"2018-10-23","close":117963.9062},{"date":"2018-10-24","close":110619.8438},{"date":"2018-10-25","close":106947.8125},{"date":"2018-10-26","close":102816.7734},{"date":"2018-10-29","close":103275.7891},{"date":"2018-10-30","close":111078.8438},{"date":"2018-10-31","close":108324.8203},{"date":"2018-11-01","close":120258.9297},{"date":"2018-11-02","close":123930.9531},{"date":"2018-11-05","close":123012.9375},{"date":"2018-11-06","close":115209.875},{"date":"2018-11-07","close":114291.875},{"date":"2018-11-08","close":114750.8672},{"date":"2018-11-09","close":110160.8359},{"date":"2018-11-12","close":105570.7969},{"date":"2018-11-13","close":102816.7734},{"date":"2018-11-14","close":102816.7734},{"date":"2018-11-15","close":106947.8125},{"date":"2018-11-16","close":103275.7891},{"date":"2018-11-19","close":105111.8125},{"date":"2018-11-20","close":100062.7656},{"date":"2018-11-21","close":103275.7891},{"date":"2018-11-22","close":102816.7734},{"date":"2018-11-23","close":102816.7734},{"date":"2018-11-26","close":106488.8047},{"date":"2018-11-27","close":109242.8359},{"date":"2018-11-28","close":112914.8594},{"date":"2018-11-29","close":111537.8516},{"date":"2018-11-30","close":110619.8438},{"date":"2018-12-03","close":115209.875},{"date":"2018-12-04","close":110619.8438},{"date":"2018-12-05","close":108783.8359},{"date":"2018-12-06","close":105111.8125},{"date":"2018-12-07","close":106947.8125},{"date":"2018-12-10","close":101439.7734},{"date":"2018-12-11","close":100062.7656},{"date":"2018-12-12","close":102816.7734},{"date":"2018-12-13","close":100062.7656},{"date":"2018-12-14","close":93177.7109},{"date":"2018-12-17","close":95013.7266},{"date":"2018-12-18","close":92718.7031},{"date":"2018-12-19","close":95013.7266},{"date":"2018-12-20","close":95013.7266},{"date":"2018-12-21","close":95013.7266},{"date":"2018-12-24","close":92718.7031},{"date":"2018-12-26","close":90423.6953},{"date":"2018-12-27","close":95988.2266},{"date":"2018-12-28","close":95988.2266},{"date":"2019-01-02","close":92742.25},{"date":"2019-01-03","close":87177.7109},{"date":"2019-01-04","close":85322.8594},{"date":"2019-01-07","close":88568.8438},{"date":"2019-01-08","close":86343.0391},{"date":"2019-01-09","close":91536.5938},{"date":"2019-01-10","close":90145.4688},{"date":"2019-01-11","close":90980.1484},{"date":"2019-01-14","close":87270.4531},{"date":"2019-01-15","close":90052.7188},{"date":"2019-01-16","close":89032.5625},{"date":"2019-01-17","close":86806.7422},{"date":"2019-01-18","close":87734.1797},{"date":"2019-01-21","close":90238.2109},{"date":"2019-01-22","close":88290.6172},{"date":"2019-01-23","close":89403.5391},{"date":"2019-01-24","close":91814.8281},{"date":"2019-01-25","close":101552.75},{"date":"2019-01-28","close":98306.7812},{"date":"2019-01-29","close":105262.4453},{"date":"2019-01-30","close":103871.3203},{"date":"2019-01-31","close":100161.6328},{"date":"2019-02-01","close":102480.1797},{"date":"2019-02-07","close":101552.75},{"date":"2019-02-08","close":98306.7812},{"date":"2019-02-11","close":99234.2188},{"date":"2019-02-12","close":104798.7422},{"date":"2019-02-13","close":107117.2969},{"date":"2019-02-14","close":105726.1641},{"date":"2019-02-15","close":102480.1797},{"date":"2019-02-18","close":104335.0391},{"date":"2019-02-19","close":103407.6016},{"date":"2019-02-20","close":103871.3203},{"date":"2019-02-21","close":100161.6328},{"date":"2019-02-22","close":101089.0469},{"date":"2019-02-25","close":101089.0469},{"date":"2019-02-26","close":101552.75},{"date":"2019-02-27","close":103871.3203},{"date":"2019-02-28","close":99234.2188},{"date":"2019-03-04","close":99234.2188},{"date":"2019-03-05","close":95524.5156},{"date":"2019-03-06","close":94133.375},{"date":"2019-03-07","close":94133.375},{"date":"2019-03-08","close":92371.2734},{"date":"2019-03-11","close":92742.25},{"date":"2019-03-12","close":94133.375},{"date":"2019-03-13","close":93205.9531},{"date":"2019-03-14","close":93205.9531},{"date":"2019-03-15","close":92464.0156},{"date":"2019-03-18","close":92742.25},{"date":"2019-03-19","close":92742.25},{"date":"2019-03-20","close":92742.25},{"date":"2019-03-21","close":95060.7969},{"date":"2019-03-22","close":95060.7969},{"date":"2019-03-25","close":92464.0156},{"date":"2019-03-26","close":91072.8906},{"date":"2019-03-27","close":95988.2266},{"date":"2019-03-28","close":95060.7969},{"date":"2019-03-29","close":96915.6484},{"date":"2019-04-01","close":99697.9141},{"date":"2019-04-02","close":99697.9141},{"date":"2019-04-03","close":102943.8906},{"date":"2019-04-04","close":105262.4453},{"date":"2019-04-05","close":104335.0391},{"date":"2019-04-08","close":100625.3438},{"date":"2019-04-09","close":102480.1797},{"date":"2019-04-10","close":102480.1797},{"date":"2019-04-11","close":103871.3203},{"date":"2019-04-12","close":105726.1641},{"date":"2019-04-15","close":104335.0391},{"date":"2019-04-16","close":103871.3203},{"date":"2019-04-17","close":108972.1406},{"date":"2019-04-18","close":106189.8828},{"date":"2019-04-19","close":106653.5781},{"date":"2019-04-22","close":107581.0078},{"date":"2019-04-23","close":105726.1641},{"date":"2019-04-24","close":102943.8906},{"date":"2019-04-25","close":102480.1797},{"date":"2019-04-26","close":99234.2188},{"date":"2019-04-29","close":97843.0625},{"date":"2019-04-30","close":100625.3438},{"date":"2019-05-02","close":99697.9141},{"date":"2019-05-03","close":96451.9375},{"date":"2019-05-07","close":94597.1016},{"date":"2019-05-08","close":95060.7969},{"date":"2019-05-09","close":92742.25},{"date":"2019-05-10","close":92093.0625},{"date":"2019-05-13","close":89774.4844},{"date":"2019-05-14","close":91165.625},{"date":"2019-05-15","close":94133.375},{"date":"2019-05-16","close":91165.625},{"date":"2019-05-17","close":90609.1719},{"date":"2019-05-20","close":88939.8203},{"date":"2019-05-21","close":91351.125},{"date":"2019-05-22","close":90423.6953},{"date":"2019-05-23","close":89774.4844},{"date":"2019-05-24","close":88939.8203},{"date":"2019-05-27","close":89218.0391},{"date":"2019-05-28","close":89867.2266},{"date":"2019-05-29","close":89867.2266},{"date":"2019-05-30","close":88939.8203},{"date":"2019-05-31","close":88290.6172},{"date":"2019-06-03","close":89867.2266},{"date":"2019-06-04","close":90238.2109},{"date":"2019-06-05","close":89403.5391},{"date":"2019-06-07","close":88568.8438},{"date":"2019-06-10","close":88568.8438},{"date":"2019-06-11","close":89496.2734},{"date":"2019-06-12","close":89589.0156},{"date":"2019-06-13","close":88847.0703},{"date":"2019-06-14","close":87270.4531},{"date":"2019-06-17","close":86621.25},{"date":"2019-06-18","close":86528.5156},{"date":"2019-06-19","close":89218.0391},{"date":"2019-06-20","close":90887.4062},{"date":"2019-06-21","close":89032.5625},{"date":"2019-06-24","close":88568.8438},{"date":"2019-06-25","close":87734.1797},{"date":"2019-06-26","close":87455.9375},{"date":"2019-06-27","close":90794.6562},{"date":"2019-06-28","close":90701.9141},{"date":"2019-07-01","close":92649.5078},{"date":"2019-07-02","close":90980.1484},{"date":"2019-07-03","close":88568.8438},{"date":"2019-07-04","close":89681.7656},{"date":"2019-07-05","close":86806.7422},{"date":"2019-07-08","close":84024.4766},{"date":"2019-07-09","close":83653.5},{"date":"2019-07-10","close":83560.7578},{"date":"2019-07-11","close":84024.4766},{"date":"2019-07-12","close":85693.8359},{"date":"2019-07-15","close":85322.8594},{"date":"2019-07-16","close":88847.0703},{"date":"2019-07-17","close":87363.2031},{"date":"2019-07-18","close":86899.4922},{"date":"2019-07-19","close":89589.0156},{"date":"2019-07-22","close":89867.2266},{"date":"2019-07-23","close":89125.2891},{"date":"2019-07-24","close":87455.9375},{"date":"2019-07-25","close":84395.4531},{"date":"2019-07-26","close":84673.6797},{"date":"2019-07-29","close":83746.2422},{"date":"2019-07-30","close":84580.9219},{"date":"2019-07-31","close":85322.8594},{"date":"2019-08-01","close":85786.5781},{"date":"2019-08-02","close":86343.0391},{"date":"2019-08-05","close":84395.4531},{"date":"2019-08-06","close":81427.6953},{"date":"2019-08-07","close":78923.6562},{"date":"2019-08-08","close":78923.6562},{"date":"2019-08-09","close":79943.8125},{"date":"2019-08-12","close":82355.1172},{"date":"2019-08-13","close":81242.2031},{"date":"2019-08-14","close":85137.3828},{"date":"2019-08-16","close":85508.3438},{"date":"2019-08-19","close":84766.4141},{"date":"2019-08-20","close":85137.3828},{"date":"2019-08-21","close":85044.6328},{"date":"2019-08-22","close":82726.0938},{"date":"2019-08-23","close":81891.4062},{"date":"2019-08-26","close":78459.9375},{"date":"2019-08-27","close":80871.2422},{"date":"2019-08-28","close":81242.2031},{"date":"2019-08-29","close":80407.5156},{"date":"2019-08-30","close":82633.3359},{"date":"2019-09-02","close":83468.0234},{"date":"2019-09-03","close":83838.9922},{"date":"2019-09-04","close":85972.0703},{"date":"2019-09-05","close":91072.8906},{"date":"2019-09-06","close":90145.4688},{"date":"2019-09-09","close":89959.9766},{"date":"2019-09-10","close":90330.9453},{"date":"2019-09-11","close":90330.9453},{"date":"2019-09-16","close":89403.5391},{"date":"2019-09-17","close":89681.7656},{"date":"2019-09-18","close":90052.7188},{"date":"2019-09-19","close":93669.6641},{"date":"2019-09-20","close":94133.375},{"date":"2019-09-23","close":95524.5156},{"date":"2019-09-24","close":95060.7969},{"date":"2019-09-25","close":92093.0625},{"date":"2019-09-26","close":93205.9531},{"date":"2019-09-27","close":93205.9531},{"date":"2019-09-30","close":95524.5156},{"date":"2019-10-01","close":98306.7812},{"date":"2019-10-02","close":97379.3594},{"date":"2019-10-04","close":98306.7812},{"date":"2019-10-07","close":98770.5},{"date":"2019-10-08","close":102480.1797},{"date":"2019-10-10","close":104335.0391},{"date":"2019-10-11","close":103871.3203},{"date":"2019-10-14","close":102016.4766},{"date":"2019-10-15","close":102480.1797},{"date":"2019-10-16","close":104335.0391},{"date":"2019-10-17","close":102480.1797},{"date":"2019-10-18","close":101552.75},{"date":"2019-10-21","close":104335.0391},{"date":"2019-10-22","close":105726.1641},{"date":"2019-10-23","close":103407.6016},{"date":"2019-10-24","close":104798.7422},{"date":"2019-10-25","close":106653.5781},{"date":"2019-10-28","close":108508.4219},{"date":"2019-10-29","close":108508.4219},{"date":"2019-10-30","close":106189.8828},{"date":"2019-10-31","close":104798.7422},{"date":"2019-11-01","close":105726.1641},{"date":"2019-11-04","close":105726.1641},{"date":"2019-11-05","close":106653.5781},{"date":"2019-11-06","close":106653.5781},{"date":"2019-11-07","close":105726.1641},{"date":"2019-11-08","close":107581.0078},{"date":"2019-11-11","close":101552.75},{"date":"2019-11-12","close":102943.8906},{"date":"2019-11-13","close":102016.4766},{"date":"2019-11-14","close":102943.8906},{"date":"2019-11-15","close":104335.0391},{"date":"2019-11-18","close":104798.7422},{"date":"2019-11-19","close":103407.6016},{"date":"2019-11-20","close":102016.4766},{"date":"2019-11-21","close":99697.9141},{"date":"2019-11-22","close":100161.6328},{"date":"2019-11-25","close":102943.8906},{"date":"2019-11-26","close":104335.0391},{"date":"2019-11-27","close":103871.3203},{"date":"2019-11-28","close":103871.3203},{"date":"2019-11-29","close":102943.8906},{"date":"2019-12-02","close":103871.3203},{"date":"2019-12-03","close":105262.4453},{"date":"2019-12-04","close":103407.6016},{"date":"2019-12-05","close":106653.5781},{"date":"2019-12-06","close":107117.2969},{"date":"2019-12-09","close":108972.1406},{"date":"2019-12-10","close":109435.8516},{"date":"2019-12-11","close":109899.5625},{"date":"2019-12-12","close":111290.6953},{"date":"2019-12-13","close":113609.25},{"date":"2019-12-16","close":113145.5391},{"date":"2019-12-17","close":110826.9922},{"date":"2019-12-18","close":109899.5625},{"date":"2019-12-19","close":109899.5625},{"date":"2019-12-20","close":110826.9922},{"date":"2019-12-23","close":110826.9922},{"date":"2019-12-24","close":112218.125},{"date":"2019-12-26","close":114072.9688},{"date":"2019-12-27","close":117441.8047},{"date":"2019-12-30","close":116973.9219},{"date":"2020-01-02","close":118377.6016},{"date":"2020-01-03","close":119313.3984},{"date":"2020-01-06","close":119313.3984},{"date":"2020-01-07","close":119781.2969},{"date":"2020-01-08","close":116973.9219},{"date":"2020-01-09","close":123524.4531},{"date":"2020-01-10","close":123992.3516},{"date":"2020-01-13","close":125863.9375},{"date":"2020-01-14","close":126799.7266},{"date":"2020-01-15","close":124928.1406},{"date":"2020-01-16","close":124460.2422},{"date":"2020-01-17","close":125863.9375},{"date":"2020-01-20","close":127735.5156},{"date":"2020-01-21","close":124928.1406},{"date":"2020-01-22","close":128203.4062},{"date":"2020-01-23","close":125863.9375},{"date":"2020-01-28","close":122588.6719},{"date":"2020-01-29","close":123992.3516},{"date":"2020-01-30","close":117909.7031},{"date":"2020-01-31","close":116973.9219},{"date":"2020-02-03","close":116973.9219},{"date":"2020-02-04","close":125396.0547},{"date":"2020-02-05","close":122588.6719},{"date":"2020-02-06","close":126799.7266},{"date":"2020-02-07","close":125396.0547},{"date":"2020-02-10","close":124460.2422},{"date":"2020-02-11","close":131946.5938},{"date":"2020-02-12","close":133350.2656},{"date":"2020-02-13","close":133350.2656},{"date":"2020-02-14","close":133350.2656},{"date":"2020-02-17","close":136625.5469},{"date":"2020-02-18","close":136157.6562},{"date":"2020-02-19","close":136625.5469},{"date":"2020-02-20","close":136157.6562},{"date":"2020-02-21","close":134286.0625},{"date":"2020-02-24","close":129607.1094},{"date":"2020-02-25","close":131478.6719},{"date":"2020-02-26","close":127735.5156},{"date":"2020-02-27","close":123056.5625},{"date":"2020-02-28","close":117909.7031},{"date":"2020-03-02","close":122588.6719},{"date":"2020-03-03","close":122588.6719},{"date":"2020-03-04","close":124460.2422},{"date":"2020-03-05","close":125863.9375},{"date":"2020-03-06","close":123056.5625},{"date":"2020-03-09","close":123056.5625},{"date":"2020-03-10","close":120249.1797},{"date":"2020-03-11","close":114166.5391},{"date":"2020-03-12","close":114166.5391},{"date":"2020-03-13","close":103872.8359},{"date":"2020-03-16","close":96386.5},{"date":"2020-03-17","close":96386.5},{"date":"2020-03-18","close":90678.1797},{"date":"2020-03-19","close":80197.3125},{"date":"2020-03-20","close":90210.2812},{"date":"2020-03-23","close":83472.5781},{"date":"2020-03-24","close":92643.3359},{"date":"2020-03-25","close":95918.6094},{"date":"2020-03-26","close":92830.5},{"date":"2020-03-27","close":92830.5},{"date":"2020-03-30","close":91988.2891},{"date":"2020-03-31","close":91426.8125},{"date":"2020-04-01","close":89368.0781},{"date":"2020-04-02","close":90584.5938},{"date":"2020-04-03","close":89274.4922},{"date":"2020-04-06","close":95450.7188},{"date":"2020-04-07","close":98258.0938},{"date":"2020-04-08","close":96386.5},{"date":"2020-04-09","close":97322.2891},{"date":"2020-04-10","close":96386.5},{"date":"2020-04-13","close":93111.2422},{"date":"2020-04-14","close":94982.8125},{"date":"2020-04-16","close":98258.0938},{"date":"2020-04-17","close":106680.2109},{"date":"2020-04-20","close":103872.8359},{"date":"2020-04-21","close":102937.0469},{"date":"2020-04-22","close":104808.6328},{"date":"2020-04-23","close":102937.0469},{"date":"2020-04-24","close":100597.5625},{"date":"2020-04-27","close":103872.8359},{"date":"2020-04-28","close":102937.0469},{"date":"2020-04-29","close":106212.3125},{"date":"2020-05-04","close":102469.1484},{"date":"2020-05-06","close":107148.1172},{"date":"2020-05-07","close":108083.9062},{"date":"2020-05-08","close":111359.1719},{"date":"2020-05-11","close":109019.6953},{"date":"2020-05-12","close":110891.2812},{"date":"2020-05-13","close":113698.6484},{"date":"2020-05-14","close":111827.0625},{"date":"2020-05-15","close":111827.0625},{"date":"2020-05-18","close":115102.3281},{"date":"2020-05-19","close":115570.2188},{"date":"2020-05-20","close":115570.2188},{"date":"2020-05-21","close":114634.4297},{"date":"2020-05-22","close":111359.1719},{"date":"2020-05-25","close":112294.9531},{"date":"2020-05-26","close":115570.2188},{"date":"2020-05-27","close":113230.75},{"date":"2020-05-28","close":114634.4297},{"date":"2020-05-29","close":116973.9219},{"date":"2020-06-01","close":118845.5},{"date":"2020-06-02","close":118377.6016},{"date":"2020-06-03","close":121184.9766},{"date":"2020-06-04","close":123056.5625},{"date":"2020-06-05","close":123056.5625},{"date":"2020-06-08","close":121652.875},{"date":"2020-06-09","close":120249.1797},{"date":"2020-06-10","close":125396.0547},{"date":"2020-06-11","close":123524.4531},{"date":"2020-06-12","close":123056.5625},{"date":"2020-06-15","close":116038.1328},{"date":"2020-06-16","close":123524.4531},{"date":"2020-06-17","close":123056.5625},{"date":"2020-06-18","close":120717.0859},{"date":"2020-06-19","close":122120.7734},{"date":"2020-06-22","close":121184.9766},{"date":"2020-06-23","close":123524.4531},{"date":"2020-06-24","close":127267.6328},{"date":"2020-06-25","close":123524.4531},{"date":"2020-06-26","close":123524.4531},{"date":"2020-06-29","close":119781.2969},{"date":"2020-06-30","close":120717.0859},{"date":"2020-07-01","close":118845.5},{"date":"2020-07-02","close":119313.3984},{"date":"2020-07-03","close":118845.5},{"date":"2020-07-06","close":121652.875},{"date":"2020-07-07","close":118845.5},{"date":"2020-07-08","close":119781.2969},{"date":"2020-07-09","close":119313.3984},{"date":"2020-07-10","close":117909.7031},{"date":"2020-07-13","close":119313.3984},{"date":"2020-07-14","close":117441.8047},{"date":"2020-07-15","close":121652.875},{"date":"2020-07-16","close":118845.5},{"date":"2020-07-17","close":122588.6719},{"date":"2020-07-20","close":122588.6719},{"date":"2020-07-21","close":127735.5156},{"date":"2020-07-22","close":132882.375},{"date":"2020-07-23","close":132414.4688},{"date":"2020-07-24","close":128671.3125},{"date":"2020-07-27","close":129139.2031},{"date":"2020-07-28","close":135221.8438},{"date":"2020-07-29","close":135221.8438},{"date":"2020-07-30","close":135221.8438},{"date":"2020-07-31","close":131478.6719},{"date":"2020-08-03","close":129607.1094},{"date":"2020-08-04","close":130542.8906},{"date":"2020-08-05","close":133818.1562},{"date":"2020-08-06","close":132414.4688},{"date":"2020-08-07","close":132414.4688},{"date":"2020-08-10","close":131946.5938},{"date":"2020-08-11","close":130075.0078},{"date":"2020-08-12","close":130542.8906},{"date":"2020-08-13","close":128671.3125},{"date":"2020-08-14","close":129139.2031},{"date":"2020-08-18","close":124460.2422},{"date":"2020-08-19","close":125396.0547},{"date":"2020-08-20","close":116506.0234},{"date":"2020-08-21","close":118377.6016},{"date":"2020-08-24","close":120717.0859},{"date":"2020-08-25","close":122120.7734},{"date":"2020-08-26","close":119781.2969},{"date":"2020-08-27","close":120249.1797},{"date":"2020-08-28","close":120717.0859},{"date":"2020-08-31","close":116506.0234},{"date":"2020-09-01","close":118377.6016},{"date":"2020-09-02","close":120249.1797},{"date":"2020-09-03","close":121652.875},{"date":"2020-09-04","close":126331.8281},{"date":"2020-09-07","close":129139.2031},{"date":"2020-09-08","close":133818.1562},{"date":"2020-09-09","close":134753.9375},{"date":"2020-09-10","close":133350.2656},{"date":"2020-09-11","close":133818.1562},{"date":"2020-09-14","close":135221.8438},{"date":"2020-09-15","close":133818.1562},{"date":"2020-09-16","close":131478.6719},{"date":"2020-09-17","close":129607.1094},{"date":"2020-09-18","close":132414.4688},{"date":"2020-09-21","close":128671.3125},{"date":"2020-09-22","close":126331.8281},{"date":"2020-09-23","close":126799.7266},{"date":"2020-09-24","close":122588.6719},{"date":"2020-09-25","close":126799.7266},{"date":"2020-09-28","close":130075.0078},{"date":"2020-09-29","close":130075.0078},{"date":"2020-10-05","close":131478.6719},{"date":"2020-10-06","close":131478.6719},{"date":"2020-10-07","close":133818.1562},{"date":"2020-10-08","close":131478.6719},{"date":"2020-10-12","close":131946.5938},{"date":"2020-10-13","close":133350.2656},{"date":"2020-10-14","close":132414.4688},{"date":"2020-10-15","close":130075.0078},{"date":"2020-10-16","close":128203.4062},{"date":"2020-10-19","close":131010.8047},{"date":"2020-10-20","close":132882.375},{"date":"2020-10-21","close":131478.6719},{"date":"2020-10-22","close":128203.4062},{"date":"2020-10-23","close":131478.6719},{"date":"2020-10-26","close":130542.8906},{"date":"2020-10-27","close":131946.5938},{"date":"2020-10-28","close":130075.0078},{"date":"2020-10-29","close":129139.2031},{"date":"2020-10-30","close":124928.1406},{"date":"2020-11-02","close":125396.0547},{"date":"2020-11-03","close":127735.5156},{"date":"2020-11-04","close":130075.0078},{"date":"2020-11-05","close":131946.5938},{"date":"2020-11-06","close":131478.6719},{"date":"2020-11-09","close":130542.8906},{"date":"2020-11-10","close":130542.8906},{"date":"2020-11-11","close":131946.5938},{"date":"2020-11-12","close":134286.0625},{"date":"2020-11-13","close":140836.5938},{"date":"2020-11-16","close":144111.8594},{"date":"2020-11-17","close":143176.0781},{"date":"2020-11-18","close":139432.9062},{"date":"2020-11-19","close":140836.5938},{"date":"2020-11-20","close":139432.9062},{"date":"2020-11-23","close":142240.2812},{"date":"2020-11-24","close":141304.5},{"date":"2020-11-25","close":140368.7031},{"date":"2020-11-26","close":143643.9531},{"date":"2020-11-27","close":148322.9219},{"date":"2020-11-30","close":145983.4375},{"date":"2020-12-01","close":151598.1875},{"date":"2020-12-02","close":151598.1875},{"date":"2020-12-03","close":152533.9688},{"date":"2020-12-04","close":152066.0938},{"date":"2020-12-07","close":150662.4219},{"date":"2020-12-08","close":150662.4219},{"date":"2020-12-09","close":152066.0938},{"date":"2020-12-10","close":153469.7656},{"date":"2020-12-11","close":155341.375},{"date":"2020-12-14","close":153469.7656},{"date":"2020-12-15","close":155341.375},{"date":"2020-12-16","close":158616.625},{"date":"2020-12-17","close":160020.3281},{"date":"2020-12-18","close":157212.9375},{"date":"2020-12-21","close":157212.9375},{"date":"2020-12-22","close":153469.7656},{"date":"2020-12-23","close":156277.1562},{"date":"2020-12-24","close":156745.0469},{"date":"2020-12-28","close":156745.0469},{"date":"2020-12-29","close":167031.1406},{"date":"2020-12-30","close":167974.8438},{"date":"2021-01-04","close":169862.2031},{"date":"2021-01-05","close":169862.2031},{"date":"2021-01-06","close":166087.4688},{"date":"2021-01-07","close":171749.5312},{"date":"2021-01-08","close":182130.0156},{"date":"2021-01-11","close":182130.0156},{"date":"2021-01-12","close":182130.0156},{"date":"2021-01-13","close":192038.625},{"date":"2021-01-14","close":195813.3438},{"date":"2021-01-15","close":190151.2656},{"date":"2021-01-18","close":186376.5469},{"date":"2021-01-19","close":195341.4844},{"date":"2021-01-20","close":197700.7031},{"date":"2021-01-21","close":198644.3906},{"date":"2021-01-22","close":200531.7344},{"date":"2021-01-25","close":202419.0938},{"date":"2021-01-26","close":204778.2969},{"date":"2021-01-27","close":202419.0938},{"date":"2021-01-28","close":197700.7031},{"date":"2021-01-29","close":192510.4688},{"date":"2021-02-01","close":194397.8125},{"date":"2021-02-02","close":197228.8438},{"date":"2021-02-03","close":197700.7031},{"date":"2021-02-04","close":195813.3438},{"date":"2021-02-05","close":195813.3438},{"date":"2021-02-08","close":192038.625},{"date":"2021-02-09","close":191566.7812},{"date":"2021-02-10","close":190151.2656},{"date":"2021-02-15","close":190623.0938},{"date":"2021-02-16","close":190151.2656},{"date":"2021-02-17","close":189679.4219},{"date":"2021-02-18","close":187792.0781},{"date":"2021-02-19","close":190151.2656},{"date":"2021-02-22","close":185904.7188},{"date":"2021-02-23","close":184017.3594},{"date":"2021-02-24","close":177883.4531},{"date":"2021-02-25","close":184961.0156},{"date":"2021-02-26","close":178827.1406},{"date":"2021-03-02","close":190151.2656},{"date":"2021-03-03","close":190623.0938},{"date":"2021-03-04","close":183545.5312},{"date":"2021-03-05","close":184017.3594},{"date":"2021-03-08","close":177883.4531},{"date":"2021-03-09","close":172693.2031},{"date":"2021-03-10","close":170805.8594},{"date":"2021-03-11","close":175052.4219},{"date":"2021-03-12","close":181658.1719},{"date":"2021-03-15","close":180242.6562},{"date":"2021-03-16","close":186376.5469},{"date":"2021-03-17","close":183073.6719},{"date":"2021-03-18","close":183545.5312},{"date":"2021-03-19","close":183545.5312},{"date":"2021-03-22","close":180242.6562},{"date":"2021-03-23","close":174580.5781},{"date":"2021-03-24","close":175996.0938},{"date":"2021-03-25","close":176467.9219},{"date":"2021-03-26","close":175996.0938},{"date":"2021-03-29","close":174580.5781},{"date":"2021-03-30","close":176467.9219},{"date":"2021-03-31","close":176939.7812},{"date":"2021-04-01","close":181186.3281},{"date":"2021-04-02","close":184017.3594},{"date":"2021-04-05","close":182130.0156},{"date":"2021-04-06","close":180714.5},{"date":"2021-04-07","close":185432.875},{"date":"2021-04-08","close":181658.1719},{"date":"2021-04-09","close":181186.3281},{"date":"2021-04-12","close":180242.6562},{"date":"2021-04-13","close":180714.5},{"date":"2021-04-14","close":179770.8125},{"date":"2021-04-15","close":180714.5},{"date":"2021-04-16","close":182601.8438},{"date":"2021-04-19","close":187792.0781},{"date":"2021-04-20","close":188735.7344},{"date":"2021-04-21","close":184017.3594},{"date":"2021-04-22","close":182130.0156},{"date":"2021-04-23","close":182130.0156},{"date":"2021-04-26","close":182130.0156},{"date":"2021-04-27","close":180714.5},{"date":"2021-04-28","close":176939.7812},{"date":"2021-04-29","close":173636.8906},{"date":"2021-04-30","close":168918.5156},{"date":"2021-05-03","close":167031.1406},{"date":"2021-05-04","close":168918.5156},{"date":"2021-05-06","close":167031.1406},{"date":"2021-05-07","close":171749.5312},{"date":"2021-05-10","close":172693.2031},{"date":"2021-05-11","close":166087.4688},{"date":"2021-05-12","close":155707.0},{"date":"2021-05-13","close":151460.4375},{"date":"2021-05-14","close":155235.1719},{"date":"2021-05-17","close":155235.1719},{"date":"2021-05-18","close":155707.0},{"date":"2021-05-20","close":157122.5156},{"date":"2021-05-21","close":158538.0312},{"date":"2021-05-24","close":154763.3125},{"date":"2021-05-25","close":158538.0312},{"date":"2021-05-26","close":157594.3594},{"date":"2021-05-27","close":156178.8281},{"date":"2021-05-28","close":158538.0312},{"date":"2021-05-31","close":160897.2344},{"date":"2021-06-01","close":166087.4688},{"date":"2021-06-02","close":164671.9375},{"date":"2021-06-03","close":169862.2031},{"date":"2021-06-04","close":168918.5156},{"date":"2021-06-07","close":169862.2031},{"date":"2021-06-08","close":166087.4688},{"date":"2021-06-09","close":164671.9375},{"date":"2021-06-10","close":165143.7812},{"date":"2021-06-11","close":166087.4688},{"date":"2021-06-14","close":167031.1406},{"date":"2021-06-15","close":167502.9844},{"date":"2021-06-16","close":166559.2969},{"date":"2021-06-17","close":166087.4688},{"date":"2021-06-18","close":168446.6562},{"date":"2021-06-21","close":164200.125},{"date":"2021-06-22","close":164200.125},{"date":"2021-06-23","close":162312.7656},{"date":"2021-06-24","close":165615.625},{"date":"2021-06-25","close":165143.7812},{"date":"2021-06-28","close":163728.2656},{"date":"2021-06-29","close":166559.2969},{"date":"2021-06-30","close":167031.1406},{"date":"2021-07-01","close":167031.1406},{"date":"2021-07-02","close":167502.9844},{"date":"2021-07-05","close":177411.5938},{"date":"2021-07-06","close":175052.4219},{"date":"2021-07-07","close":177883.4531},{"date":"2021-07-08","close":171749.5312},{"date":"2021-07-09","close":171749.5312},{"date":"2021-07-12","close":175996.0938},{"date":"2021-07-13","close":175052.4219},{"date":"2021-07-14","close":172693.2031},{"date":"2021-07-15","close":177883.4531},{"date":"2021-07-16","close":177883.4531},{"date":"2021-07-19","close":173636.8906},{"date":"2021-07-20","close":173636.8906},{"date":"2021-07-21","close":171277.7031},{"date":"2021-07-22","close":175524.25},{"date":"2021-07-23","close":173165.0625},{"date":"2021-07-26","close":171277.7031},{"date":"2021-07-27","close":175524.25},{"date":"2021-07-28","close":177411.5938},{"date":"2021-07-29","close":181186.3281},{"date":"2021-07-30","close":181186.3281},{"date":"2021-08-02","close":179770.8125},{"date":"2021-08-03","close":183073.6719},{"date":"2021-08-04","close":182130.0156},{"date":"2021-08-05","close":182601.8438},{"date":"2021-08-06","close":183073.6719},{"date":"2021-08-09","close":180714.5},{"date":"2021-08-10","close":175524.25},{"date":"2021-08-11","close":172693.2031},{"date":"2021-08-12","close":174580.5781},{"date":"2021-08-13","close":169390.3438},{"date":"2021-08-17","close":167031.1406},{"date":"2021-08-18","close":169390.3438},{"date":"2021-08-19","close":161369.0781},{"date":"2021-08-20","close":156650.6875},{"date":"2021-08-23","close":159009.875},{"date":"2021-08-24","close":161840.9062},{"date":"2021-08-25","close":163256.4375},{"date":"2021-08-26","close":169390.3438},{"date":"2021-08-27","close":168918.5156},{"date":"2021-08-30","close":168446.6562},{"date":"2021-08-31","close":174108.7344},{"date":"2021-09-01","close":174580.5781},{"date":"2021-09-02","close":172221.375},{"date":"2021-09-03","close":174108.7344},{"date":"2021-09-06","close":172693.2031},{"date":"2021-09-07","close":172221.375},{"date":"2021-09-08","close":173636.8906},{"date":"2021-09-09","close":170805.8594},{"date":"2021-09-10","close":177411.5938},{"date":"2021-09-13","close":174580.5781},{"date":"2021-09-14","close":176467.9219},{"date":"2021-09-15","close":173636.8906},{"date":"2021-09-16","close":169390.3438},{"date":"2021-09-17","close":168446.6562},{"date":"2021-09-23","close":167031.1406},{"date":"2021-09-24","close":168446.6562},{"date":"2021-09-27","close":171749.5312},{"date":"2021-09-28","close":171749.5312},{"date":"2021-09-29","close":166559.2969},{"date":"2021-09-30","close":167502.9844},{"date":"2021-10-01","close":159953.5469},{"date":"2021-10-05","close":156650.6875},{"date":"2021-10-06","close":151932.2969},{"date":"2021-10-07","close":155707.0},{"date":"2021-10-08","close":157122.5156},{"date":"2021-10-12","close":150044.9375},{"date":"2021-10-13","close":147213.875},{"date":"2021-10-14","close":150044.9375},{"date":"2021-10-15","close":153347.7969},{"date":"2021-10-18","close":151460.4375},{"date":"2021-10-19","close":150516.75},{"date":"2021-10-20","close":149101.25},{"date":"2021-10-21","close":148157.5625},{"date":"2021-10-22","close":147685.7188},{"date":"2021-10-25","close":146270.2188},{"date":"2021-10-26","close":151932.2969},{"date":"2021-10-27","close":150044.9375},{"date":"2021-10-28","close":157594.3594},{"date":"2021-10-29","close":150044.9375},{"date":"2021-11-01","close":149573.0781},{"date":"2021-11-02","close":153347.7969},{"date":"2021-11-03","close":150516.75},{"date":"2021-11-04","close":150988.6094},{"date":"2021-11-05","close":154763.3125},{"date":"2021-11-08","close":154763.3125},{"date":"2021-11-09","close":151932.2969},{"date":"2021-11-10","close":150044.9375},{"date":"2021-11-11","close":150044.9375},{"date":"2021-11-12","close":155235.1719},{"date":"2021-11-15","close":159953.5469},{"date":"2021-11-16","close":157594.3594},{"date":"2021-11-17","close":158066.1875},{"date":"2021-11-18","close":156178.8281},{"date":"2021-11-19","close":164200.125},{"date":"2021-11-22","close":167502.9844},{"date":"2021-11-23","close":167502.9844},{"date":"2021-11-24","close":167502.9844},{"date":"2021-11-25","close":167974.8438},{"date":"2021-11-26","close":160897.2344},{"date":"2021-11-29","close":160425.3906},{"date":"2021-11-30","close":157122.5156},{"date":"2021-12-01","close":164671.9375},{"date":"2021-12-02","close":163256.4375},{"date":"2021-12-03","close":168446.6562},{"date":"2021-12-06","close":168918.5156},{"date":"2021-12-07","close":170334.0156},{"date":"2021-12-08","close":166087.4688},{"date":"2021-12-09","close":167031.1406},{"date":"2021-12-10","close":167974.8438},{"date":"2021-12-13","close":170805.8594},{"date":"2021-12-14","close":167974.8438},{"date":"2021-12-15","close":170334.0156},{"date":"2021-12-16","close":171277.7031},{"date":"2021-12-17","close":169390.3438},{"date":"2021-12-20","close":164671.9375},{"date":"2021-12-21","close":168918.5156},{"date":"2021-12-22","close":170334.0156},{"date":"2021-12-23","close":174580.5781},{"date":"2021-12-24","close":185432.875},{"date":"2021-12-27","close":183545.5312},{"date":"2021-12-28","close":183073.6719},{"date":"2021-12-29","close":187939.125},{"date":"2021-12-30","close":188416.1094},{"date":"2022-01-03","close":194500.0},{"date":"2022-01-04","close":183169.0781},{"date":"2022-01-05","close":181261.0781},{"date":"2022-01-06","close":173152.0312},{"date":"2022-01-07","close":178876.0625},{"date":"2022-01-10","close":172675.0156},{"date":"2022-01-11","close":173152.0312},{"date":"2022-01-12","close":176014.0312},{"date":"2022-01-13","close":174583.0312},{"date":"2022-01-14","close":179353.0625},{"date":"2022-01-17","close":175537.0312},{"date":"2022-01-18","close":182692.0938},{"date":"2022-01-19","close":178876.0625},{"date":"2022-01-20","close":179830.0625},{"date":"2022-01-21","close":172675.0156},{"date":"2022-01-24","close":174106.0312},{"date":"2022-01-25","close":169336.0156},{"date":"2022-01-26","close":169336.0156},{"date":"2022-01-27","close":163611.9688},{"date":"2022-01-28","close":169813.0},{"date":"2022-02-03","close":166950.9844},{"date":"2022-02-04","close":165042.9688},{"date":"2022-02-07","close":160272.9531},{"date":"2022-02-08","close":160272.9531},{"date":"2022-02-09","close":160272.9531},{"date":"2022-02-10","close":163134.9688},{"date":"2022-02-11","close":160272.9531},{"date":"2022-02-14","close":155025.9219},{"date":"2022-02-15","close":155025.9219},{"date":"2022-02-16","close":159318.9375},{"date":"2022-02-17","close":158364.9375},{"date":"2022-02-18","close":159318.9375},{"date":"2022-02-21","close":159318.9375},{"date":"2022-02-22","close":159318.9375},{"date":"2022-02-23","close":159318.9375},{"date":"2022-02-24","close":155502.9062},{"date":"2022-02-25","close":156933.9375},{"date":"2022-02-28","close":156933.9375},{"date":"2022-03-02","close":157410.9219},{"date":"2022-03-03","close":162657.9688},{"date":"2022-03-04","close":162657.9688},{"date":"2022-03-07","close":149301.875},{"date":"2022-03-08","close":149301.875},{"date":"2022-03-10","close":149301.875},{"date":"2022-03-11","close":149301.875},{"date":"2022-03-14","close":145008.8594},{"date":"2022-03-15","close":145008.8594},{"date":"2022-03-16","close":145008.8594},{"date":"2022-03-17","close":145008.8594},{"date":"2022-03-18","close":153594.9062},{"date":"2022-03-21","close":153594.9062},{"date":"2022-03-22","close":157887.9375},{"date":"2022-03-23","close":158364.9375},{"date":"2022-03-24","close":156933.9375},{"date":"2022-03-25","close":155979.9375},{"date":"2022-03-28","close":155979.9375},{"date":"2022-03-29","close":155502.9062},{"date":"2022-03-30","close":158841.9375},{"date":"2022-03-31","close":157410.9219},{"date":"2022-04-01","close":154071.9062},{"date":"2022-04-04","close":154071.9062},{"date":"2022-04-05","close":155025.9219},{"date":"2022-04-06","close":151209.8906},{"date":"2022-04-07","close":148347.8594},{"date":"2022-04-08","close":150255.8906},{"date":"2022-04-11","close":148824.875},{"date":"2022-04-12","close":147870.8906},{"date":"2022-04-13","close":152640.8906},{"date":"2022-04-14","close":151686.8906},{"date":"2022-04-15","close":149778.9062},{"date":"2022-04-18","close":149778.9062},{"date":"2022-04-19","close":149778.9062},{"date":"2022-04-20","close":153117.9219},{"date":"2022-04-21","close":160749.9531},{"date":"2022-04-22","close":159795.9375},{"date":"2022-04-25","close":155502.9062},{"date":"2022-04-26","close":155025.9219},{"date":"2022-04-27","close":152163.8906},{"date":"2022-04-28","close":154548.9062},{"date":"2022-04-29","close":158364.9375},{"date":"2022-05-02","close":160749.9531},{"date":"2022-05-03","close":158841.9375},{"date":"2022-05-04","close":158364.9375},{"date":"2022-05-06","close":155979.9375},{"date":"2022-05-09","close":160500.0},{"date":"2022-05-10","close":153117.9219},{"date":"2022-05-11","close":152640.8906},{"date":"2022-05-12","close":147870.8906},{"date":"2022-05-13","close":153117.9219},{"date":"2022-05-16","close":150732.9062},{"date":"2022-05-17","close":154071.9062},{"date":"2022-05-18","close":153594.9062},{"date":"2022-05-19","close":150732.9062},{"date":"2022-05-20","close":151686.8906},{"date":"2022-05-23","close":152163.8906},{"date":"2022-05-24","close":145485.8438},{"date":"2022-05-25","close":145008.8594},{"date":"2022-05-26","close":142146.8438},{"date":"2022-05-27","close":142623.8594},{"date":"2022-05-30","close":146439.8594},{"date":"2022-05-31","close":147393.875},{"date":"2022-06-02","close":142146.8438},{"date":"2022-06-03","close":142623.8594},{"date":"2022-06-07","close":137376.8125},{"date":"2022-06-08","close":144531.8594},{"date":"2022-06-09","close":145008.8594},{"date":"2022-06-10","close":144054.8594},{"date":"2022-06-13","close":140715.8438},{"date":"2022-06-14","close":142146.8438},{"date":"2022-06-15","close":138807.8281},{"date":"2022-06-16","close":137376.8125},{"date":"2022-06-17","close":133560.7969},{"date":"2022-06-20","close":131175.7812},{"date":"2022-06-21","close":131652.7969},{"date":"2022-06-22","close":125451.7422},{"date":"2022-06-23","close":121635.7188},{"date":"2022-06-24","close":124974.7344},{"date":"2022-06-27","close":128790.7656},{"date":"2022-06-28","close":129267.7734},{"date":"2022-06-29","close":127359.7578},{"date":"2022-06-30","close":124497.7344},{"date":"2022-07-01","close":121635.7188},{"date":"2022-07-04","close":120681.7188},{"date":"2022-07-05","close":125928.7422},{"date":"2022-07-06","close":124497.7344},{"date":"2022-07-07","close":127359.7578},{"date":"2022-07-08","close":128313.75},{"date":"2022-07-11","close":127836.7578},{"date":"2022-07-12","close":125928.7422},{"date":"2022-07-13","close":126882.75},{"date":"2022-07-14","close":125928.7422},{"date":"2022-07-15","close":132606.7812},{"date":"2022-07-18","close":133560.7969},{"date":"2022-07-19","close":132606.7812},{"date":"2022-07-20","close":133083.7812},{"date":"2022-07-21","close":137853.8125},{"date":"2022-07-22","close":136422.7969},{"date":"2022-07-25","close":136422.7969},{"date":"2022-07-26","close":135468.7812},{"date":"2022-07-27","close":136422.7969},{"date":"2022-07-28","close":139284.8125},{"date":"2022-07-29","close":135945.7969},{"date":"2022-08-01","close":135945.7969},{"date":"2022-08-02","close":134991.7969},{"date":"2022-08-03","close":134514.8125},{"date":"2022-08-04","close":134991.7969},{"date":"2022-08-05","close":134514.8125},{"date":"2022-08-08","close":130221.7578},{"date":"2022-08-09","close":130698.7656},{"date":"2022-08-10","close":125451.7422},{"date":"2022-08-11","close":129267.7734},{"date":"2022-08-12","close":130698.7656},{"date":"2022-08-16","close":131652.7969},{"date":"2022-08-17","close":130698.7656},{"date":"2022-08-18","close":131652.7969},{"date":"2022-08-19","close":130221.7578},{"date":"2022-08-22","close":128313.75},{"date":"2022-08-23","close":127836.7578},{"date":"2022-08-24","close":128790.7656},{"date":"2022-08-25","close":130698.7656},{"date":"2022-08-26","close":132129.7656},{"date":"2022-08-29","close":127359.7578},{"date":"2022-08-30","close":128790.7656},{"date":"2022-08-31","close":133560.7969},{"date":"2022-09-01","close":128790.7656},{"date":"2022-09-02","close":130221.7578},{"date":"2022-09-05","close":129744.7656},{"date":"2022-09-06","close":132606.7812},{"date":"2022-09-07","close":130221.7578},{"date":"2022-09-08","close":131175.7812},{"date":"2022-09-13","close":137376.8125},{"date":"2022-09-14","close":133083.7812},{"date":"2022-09-15","close":127359.7578},{"date":"2022-09-16","close":124974.7344},{"date":"2022-09-19","close":122589.7266},{"date":"2022-09-20","close":122112.7266},{"date":"2022-09-21","close":119727.7031},{"date":"2022-09-22","close":115911.6797},{"date":"2022-09-23","close":114480.6797},{"date":"2022-09-26","close":114957.6875},{"date":"2022-09-27","close":114003.6797},{"date":"2022-09-28","close":108279.6406},{"date":"2022-09-29","close":106848.6328},{"date":"2022-09-30","close":106848.6328},{"date":"2022-10-04","close":111618.6562},{"date":"2022-10-05","close":111618.6562},{"date":"2022-10-06","close":114480.6797},{"date":"2022-10-07","close":113526.6719},{"date":"2022-10-11","close":111618.6562},{"date":"2022-10-12","close":111618.6562},{"date":"2022-10-13","close":108756.6328},{"date":"2022-10-14","close":113526.6719},{"date":"2022-10-17","close":114003.6797},{"date":"2022-10-18","close":114003.6797},{"date":"2022-10-19","close":111618.6562},{"date":"2022-10-20","close":111141.6641},{"date":"2022-10-21","close":111618.6562},{"date":"2022-10-24","close":113526.6719},{"date":"2022-10-25","close":115434.6797},{"date":"2022-10-26","close":116865.6797},{"date":"2022-10-27","close":117342.6953},{"date":"2022-10-28","close":112572.6641},{"date":"2022-10-31","close":115434.6797},{"date":"2022-11-01","close":115434.6797},{"date":"2022-11-02","close":115434.6797},{"date":"2022-11-03","close":114957.6875},{"date":"2022-11-04","close":117819.6953},{"date":"2022-11-07","close":120204.7109},{"date":"2022-11-08","close":123543.7188},{"date":"2022-11-09","close":132129.7656},{"date":"2022-11-10","close":130221.7578},{"date":"2022-11-11","close":134991.7969},{"date":"2022-11-14","close":133560.7969},{"date":"2022-11-15","close":136422.7969},{"date":"2022-11-16","close":132606.7812},{"date":"2022-11-17","close":131652.7969},{"date":"2022-11-18","close":132129.7656},{"date":"2022-11-21","close":130698.7656},{"date":"2022-11-22","close":127359.7578},{"date":"2022-11-23","close":127359.7578},{"date":"2022-11-24","close":129267.7734},{"date":"2022-11-25","close":127836.7578},{"date":"2022-11-28","close":125928.7422},{"date":"2022-11-29","close":128313.75},{"date":"2022-11-30","close":134514.8125},{"date":"2022-12-01","close":129744.7656},{"date":"2022-12-02","close":130221.7578},{"date":"2022-12-05","close":133560.7969},{"date":"2022-12-06","close":130221.7578},{"date":"2022-12-07","close":128313.75},{"date":"2022-12-08","close":130221.7578},{"date":"2022-12-09","close":131652.7969},{"date":"2022-12-12","close":131652.7969},{"date":"2022-12-13","close":132129.7656},{"date":"2022-12-14","close":135945.7969},{"date":"2022-12-15","close":133560.7969},{"date":"2022-12-16","close":133560.7969},{"date":"2022-12-19","close":134991.7969},{"date":"2022-12-20","close":131175.7812},{"date":"2022-12-21","close":129744.7656},{"date":"2022-12-22","close":131652.7969},{"date":"2022-12-23","close":127836.7578},{"date":"2022-12-26","close":127836.7578},{"date":"2022-12-27","close":126882.75},{"date":"2022-12-28","close":129887.5938},{"date":"2022-12-29","close":126495.0156},{"date":"2023-01-02","close":128433.6484},{"date":"2023-01-03","close":135218.8125},{"date":"2023-01-04","close":139096.0625},{"date":"2023-01-05","close":140550.0312},{"date":"2023-01-06","close":139096.0625},{"date":"2023-01-09","close":141519.3438},{"date":"2023-01-10","close":142004.0},{"date":"2023-01-11","close":140550.0312},{"date":"2023-01-12","close":140065.375},{"date":"2023-01-13","close":139580.7188},{"date":"2023-01-16","close":144427.2656},{"date":"2023-01-17","close":143942.625},{"date":"2023-01-18","close":147335.2031},{"date":"2023-01-19","close":147335.2031},{"date":"2023-01-20","close":143457.9688},{"date":"2023-01-25","close":145784.2969},{"date":"2023-01-26","close":146172.0156},{"date":"2023-01-27","close":145299.6406},{"date":"2023-01-30","close":140259.2188},{"date":"2023-01-31","close":138320.5938},{"date":"2023-02-01","close":140065.375},{"date":"2023-02-02","close":144911.9219},{"date":"2023-02-03","close":144718.0469},{"date":"2023-02-06","close":144330.3438},{"date":"2023-02-07","close":141325.4688},{"date":"2023-02-08","close":143942.625},{"date":"2023-02-09","close":143070.2344},{"date":"2023-02-10","close":142488.6562},{"date":"2023-02-13","close":140162.2969},{"date":"2023-02-14","close":140453.1094},{"date":"2023-02-15","close":138611.4062},{"date":"2023-02-16","close":146753.6094},{"date":"2023-02-17","close":145396.5781},{"date":"2023-02-20","close":148013.7188},{"date":"2023-02-21","close":145202.7031},{"date":"2023-02-22","close":142197.8438},{"date":"2023-02-23","close":145881.2344},{"date":"2023-02-24","close":142973.3125},{"date":"2023-02-27","close":142391.7188},{"date":"2023-02-28","close":139580.7188},{"date":"2023-03-02","close":140065.375},{"date":"2023-03-03","close":142391.7188},{"date":"2023-03-06","close":148207.5781},{"date":"2023-03-07","close":146753.6094},{"date":"2023-03-08","close":147335.2031},{"date":"2023-03-09","close":148013.7188},{"date":"2023-03-10","close":143942.625},{"date":"2023-03-13","close":148207.5781},{"date":"2023-03-14","close":145299.6406},{"date":"2023-03-15","close":145105.7812},{"date":"2023-03-16","close":145881.2344},{"date":"2023-03-17","close":148304.5156},{"date":"2023-03-20","close":145687.3594},{"date":"2023-03-21","close":145590.4375},{"date":"2023-03-22","close":145978.1719},{"date":"2023-03-23","close":146850.5469},{"date":"2023-03-24","close":150146.1875},{"date":"2023-03-27","close":150146.1875},{"date":"2023-03-28","close":150630.8438},{"date":"2023-03-29","close":149758.4844},{"date":"2023-03-30","close":148304.5156},{"date":"2023-03-31","close":148013.7188},{"date":"2023-04-03","close":150533.9219},{"date":"2023-04-04","close":146656.6719},{"date":"2023-04-05","close":152957.2031},{"date":"2023-04-06","close":147722.9219},{"date":"2023-04-07","close":149176.875},{"date":"2023-04-10","close":148692.2344},{"date":"2023-04-11","close":149758.4844},{"date":"2023-04-12","close":147916.7812},{"date":"2023-04-13","close":148595.2969},{"date":"2023-04-14","close":149564.6094},{"date":"2023-04-17","close":147141.3281},{"date":"2023-04-18","close":143070.2344},{"date":"2023-04-19","close":141810.125},{"date":"2023-04-20","close":140840.8125},{"date":"2023-04-21","close":137351.2969},{"date":"2023-04-24","close":137835.9531},{"date":"2023-04-25","close":135412.6719},{"date":"2023-04-26","close":134831.0781},{"date":"2023-04-27","close":136963.5938},{"date":"2023-04-28","close":139483.7969},{"date":"2023-05-02","close":138417.5312},{"date":"2023-05-03","close":138902.1875},{"date":"2023-05-04","close":133474.0625},{"date":"2023-05-08","close":135703.4688},{"date":"2023-05-09","close":134540.3125},{"date":"2023-05-10","close":131826.2188},{"date":"2023-05-11","close":131729.2969},{"date":"2023-05-12","close":131729.2969},{"date":"2023-05-15","close":131244.6406},{"date":"2023-05-16","close":131923.1719},{"date":"2023-05-17","close":133861.7656},{"date":"2023-05-18","close":137060.5156},{"date":"2023-05-19","close":138223.6719},{"date":"2023-05-22","close":138611.4062},{"date":"2023-05-23","close":139483.7969},{"date":"2023-05-24","close":138708.3281},{"date":"2023-05-25","close":138611.4062},{"date":"2023-05-26","close":139580.7188},{"date":"2023-05-30","close":144136.4688},{"date":"2023-05-31","close":142973.3125},{"date":"2023-06-01","close":143942.625},{"date":"2023-06-02","close":144718.0469},{"date":"2023-06-05","close":143845.6875},{"date":"2023-06-07","close":143361.0312},{"date":"2023-06-08","close":141422.4062},{"date":"2023-06-09","close":142682.5},{"date":"2023-06-12","close":142876.375},{"date":"2023-06-13","close":144039.5469},{"date":"2023-06-14","close":142779.4375},{"date":"2023-06-15","close":143457.9688},{"date":"2023-06-16","close":145008.8594},{"date":"2023-06-19","close":143457.9688},{"date":"2023-06-20","close":144911.9219},{"date":"2023-06-21","close":139580.7188},{"date":"2023-06-22","close":138223.6719},{"date":"2023-06-23","close":138029.8281},{"date":"2023-06-26","close":139968.4531},{"date":"2023-06-27","close":140743.875},{"date":"2023-06-28","close":138417.5312},{"date":"2023-06-29","close":138999.1406},{"date":"2023-06-30","close":140065.375},{"date":"2023-07-03","close":140743.875},{"date":"2023-07-04","close":139580.7188},{"date":"2023-07-05","close":138708.3281},{"date":"2023-07-06","close":138417.5312},{"date":"2023-07-07","close":136091.2031},{"date":"2023-07-10","close":134346.4219},{"date":"2023-07-11","close":140840.8125},{"date":"2023-07-12","close":141228.5312},{"date":"2023-07-13","close":143651.8125},{"date":"2023-07-14","close":145687.3594},{"date":"2023-07-17","close":153151.0625},{"date":"2023-07-18","close":151600.1562},{"date":"2023-07-19","close":148498.375},{"date":"2023-07-20","close":148207.5781},{"date":"2023-07-21","close":145105.7812},{"date":"2023-07-24","close":146268.9531},{"date":"2023-07-25","close":144330.3438},{"date":"2023-07-26","close":139677.6406},{"date":"2023-07-27","close":142294.7812},{"date":"2023-07-28","close":139968.4531},{"date":"2023-07-31","close":140937.7656},{"date":"2023-08-01","close":148498.375},{"date":"2023-08-02","close":151309.375},{"date":"2023-08-03","close":147141.3281},{"date":"2023-08-04","close":144524.2031},{"date":"2023-08-07","close":145202.7031},{"date":"2023-08-08","close":146656.6719},{"date":"2023-08-09","close":146365.8906},{"date":"2023-08-10","close":145299.6406},{"date":"2023-08-11","close":146753.6094},{"date":"2023-08-14","close":143361.0312},{"date":"2023-08-16","close":140259.2188},{"date":"2023-08-17","close":138999.1406},{"date":"2023-08-18","close":140162.2969},{"date":"2023-08-21","close":137932.8906},{"date":"2023-08-22","close":139483.7969},{"date":"2023-08-23","close":141713.1875},{"date":"2023-08-24","close":144524.2031},{"date":"2023-08-25","close":141519.3438},{"date":"2023-08-28","close":139677.6406},{"date":"2023-08-29","close":134055.6562},{"date":"2023-08-30","close":132310.875},{"date":"2023-08-31","close":131244.6406},{"date":"2023-09-01","close":134928.0312},{"date":"2023-09-04","close":136285.0469},{"date":"2023-09-05","close":140356.1562},{"date":"2023-09-06","close":135509.625},{"date":"2023-09-07","close":134055.6562},{"date":"2023-09-08","close":134928.0312},{"date":"2023-09-11","close":134249.5},{"date":"2023-09-12","close":135315.7344},{"date":"2023-09-13","close":135315.7344},{"date":"2023-09-14","close":139580.7188},{"date":"2023-09-15","close":139968.4531},{"date":"2023-09-18","close":137351.2969},{"date":"2023-09-19","close":137448.25},{"date":"2023-09-20","close":137835.9531},{"date":"2023-09-21","close":134443.375},{"date":"2023-09-22","close":133861.7656},{"date":"2023-09-25","close":134152.5781},{"date":"2023-09-26","close":131632.375},{"date":"2023-09-27","close":133183.2656},{"date":"2023-10-04","close":128724.4375},{"date":"2023-10-05","close":128433.6484},{"date":"2023-10-06","close":127755.125},{"date":"2023-10-10","close":130275.3281},{"date":"2023-10-11","close":134346.4219},{"date":"2023-10-12","close":136091.2031},{"date":"2023-10-13","close":135703.4688},{"date":"2023-10-16","close":132601.6875},{"date":"2023-10-17","close":135509.625},{"date":"2023-10-18","close":140356.1562},{"date":"2023-10-19","close":138514.4844},{"date":"2023-10-20","close":135218.8125},{"date":"2023-10-23","close":135412.6719},{"date":"2023-10-24","close":136478.9375},{"date":"2023-10-25","close":138611.4062},{"date":"2023-10-26","close":120291.4375},{"date":"2023-10-27","close":119322.125},{"date":"2023-10-30","close":122520.8438},{"date":"2023-10-31","close":120485.2969},{"date":"2023-11-01","close":124071.75},{"date":"2023-11-02","close":128433.6484},{"date":"2023-11-03","close":130081.4766},{"date":"2023-11-06","close":135121.8906},{"date":"2023-11-07","close":132698.6094},{"date":"2023-11-08","close":128724.4375},{"date":"2023-11-09","close":129402.9453},{"date":"2023-11-10","close":130275.3281},{"date":"2023-11-13","close":130469.2109},{"date":"2023-11-14","close":130275.3281},{"date":"2023-11-15","close":133474.0625},{"date":"2023-11-16","close":133377.1094},{"date":"2023-11-17","close":135121.8906},{"date":"2023-11-20","close":133861.7656},{"date":"2023-11-21","close":133474.0625},{"date":"2023-11-22","close":133764.8438},{"date":"2023-11-23","close":133958.7188},{"date":"2023-11-24","close":132795.5312},{"date":"2023-11-27","close":134055.6562},{"date":"2023-11-28","close":139580.7188},{"date":"2023-11-29","close":141616.2656},{"date":"2023-11-30","close":141228.5312},{"date":"2023-12-01","close":142197.8438},{"date":"2023-12-04","close":140646.9531},{"date":"2023-12-05","close":140840.8125},{"date":"2023-12-06","close":144814.9844},{"date":"2023-12-07","close":143167.1562},{"date":"2023-12-08","close":146268.9531},{"date":"2023-12-11","close":145881.2344},{"date":"2023-12-12","close":145396.5781},{"date":"2023-12-13","close":145687.3594},{"date":"2023-12-14","close":149273.8281},{"date":"2023-12-15","close":148692.2344},{"date":"2023-12-18","close":147722.9219},{"date":"2023-12-19","close":145202.7031},{"date":"2023-12-20","close":145784.2969},{"date":"2023-12-21","close":145590.4375},{"date":"2023-12-22","close":146656.6719},{"date":"2023-12-26","close":146172.0156},{"date":"2023-12-27","close":146806.9219},{"date":"2023-12-28","close":149639.5156},{"date":"2024-01-02","close":154425.6562},{"date":"2024-01-03","close":150420.9219},{"date":"2024-01-04","close":148467.4062},{"date":"2024-01-05","close":145732.4844},{"date":"2024-01-08","close":145048.7656},{"date":"2024-01-09","close":145341.7812},{"date":"2024-01-10","close":144365.0156},{"date":"2024-01-11","close":144072.0},{"date":"2024-01-12","close":141727.7812},{"date":"2024-01-15","close":144072.0},{"date":"2024-01-16","close":143095.2344},{"date":"2024-01-17","close":135378.8281},{"date":"2024-01-18","close":135671.8594},{"date":"2024-01-19","close":144072.0},{"date":"2024-01-22","close":144462.7031},{"date":"2024-01-23","close":144072.0},{"date":"2024-01-24","close":142411.5},{"date":"2024-01-25","close":141239.3906},{"date":"2024-01-26","close":139676.5781},{"date":"2024-01-29","close":139774.25},{"date":"2024-01-30","close":138602.1406},{"date":"2024-01-31","close":136355.5938},{"date":"2024-02-01","close":136453.2812},{"date":"2024-02-02","close":136941.6406},{"date":"2024-02-05","close":132936.9375},{"date":"2024-02-06","close":135378.8281},{"date":"2024-02-07","close":135769.5312},{"date":"2024-02-08","close":135574.1875},{"date":"2024-02-13","close":135964.8906},{"date":"2024-02-14","close":134304.4062},{"date":"2024-02-15","close":134011.375},{"date":"2024-02-16","close":132936.9375},{"date":"2024-02-19","close":133913.7031},{"date":"2024-02-20","close":133718.3438},{"date":"2024-02-21","close":132741.5938},{"date":"2024-02-22","close":133327.6406},{"date":"2024-02-23","close":132546.2344},{"date":"2024-02-26","close":130983.4219},{"date":"2024-02-27","close":133913.7031},{"date":"2024-02-28","close":136062.5781},{"date":"2024-02-29","close":136746.2969},{"date":"2024-03-04","close":134792.7812},{"date":"2024-03-05","close":133132.2969},{"date":"2024-03-06","close":130299.6797},{"date":"2024-03-07","close":129518.2812},{"date":"2024-03-08","close":132253.2031},{"date":"2024-03-11","close":131471.7969},{"date":"2024-03-12","close":132741.5938},{"date":"2024-03-13","close":133718.3438},{"date":"2024-03-14","close":141141.7188},{"date":"2024-03-15","close":142216.1406},{"date":"2024-03-18","close":141825.4375},{"date":"2024-03-19","close":144072.0},{"date":"2024-03-20","close":144169.6719},{"date":"2024-03-21","close":146123.1875},{"date":"2024-03-22","close":141532.4219},{"date":"2024-03-25","close":141630.0938},{"date":"2024-03-26","close":142509.1875},{"date":"2024-03-27","close":145830.1719},{"date":"2024-03-28","close":146416.2188},{"date":"2024-03-29","close":145244.1094},{"date":"2024-04-01","close":150323.2656},{"date":"2024-04-02","close":151397.6875},{"date":"2024-04-03","close":144560.375},{"date":"2024-04-04","close":151788.3906},{"date":"2024-04-05","close":155207.0625},{"date":"2024-04-08","close":153546.5625},{"date":"2024-04-09","close":153644.2344},{"date":"2024-04-11","close":152862.8281},{"date":"2024-04-12","close":154034.9375},{"date":"2024-04-15","close":148467.4062},{"date":"2024-04-16","close":145048.7656},{"date":"2024-04-17","close":144169.6719},{"date":"2024-04-18","close":143290.5938},{"date":"2024-04-19","close":139578.9062},{"date":"2024-04-22","close":141532.4219},{"date":"2024-04-23","close":139871.9219},{"date":"2024-04-24","close":144560.375},{"date":"2024-04-25","close":141141.7188},{"date":"2024-04-26","close":142802.2031},{"date":"2024-04-29","close":147783.6875},{"date":"2024-04-30","close":152276.7812},{"date":"2024-05-02","close":149541.8438},{"date":"2024-05-03","close":147588.3281},{"date":"2024-05-07","close":154327.9688},{"date":"2024-05-08","close":152960.5},{"date":"2024-05-09","close":151006.9844},{"date":"2024-05-10","close":150030.2188},{"date":"2024-05-13","close":148369.7344},{"date":"2024-05-14","close":148076.7031},{"date":"2024-05-16","close":150616.2812},{"date":"2024-05-17","close":148174.3906},{"date":"2024-05-20","close":151006.9844},{"date":"2024-05-21","close":154718.6719},{"date":"2024-05-22","close":152569.7969},{"date":"2024-05-23","close":154523.3125},{"date":"2024-05-24","close":152862.8281},{"date":"2024-05-27","close":155793.1094},{"date":"2024-05-28","close":155890.7812},{"date":"2024-05-29","close":154425.6562},{"date":"2024-05-30","close":152960.5},{"date":"2024-05-31","close":151397.6875},{"date":"2024-06-03","close":155402.4062},{"date":"2024-06-04","close":149639.5156},{"date":"2024-06-05","close":148174.3906},{"date":"2024-06-07","close":147490.6562},{"date":"2024-06-10","close":147392.9844},{"date":"2024-06-11","close":146220.875},{"date":"2024-06-12","close":147686.0},{"date":"2024-06-13","close":144560.375},{"date":"2024-06-14","close":148174.3906},{"date":"2024-06-17","close":147197.625},{"date":"2024-06-18","close":148076.7031},{"date":"2024-06-19","close":148467.4062},{"date":"2024-06-20","close":147783.6875},{"date":"2024-06-21","close":145927.8281},{"date":"2024-06-24","close":145537.125},{"date":"2024-06-25","close":147002.2812},{"date":"2024-06-26","close":147979.0312},{"date":"2024-06-27","close":150909.3125},{"date":"2024-06-28","close":154327.9688},{"date":"2024-07-01","close":152374.4531},{"date":"2024-07-02","close":150225.5781},{"date":"2024-07-03","close":151300.0156},{"date":"2024-07-04","close":158723.375},{"date":"2024-07-05","close":166537.4531},{"date":"2024-07-08","close":159504.7812},{"date":"2024-07-09","close":159895.4844},{"date":"2024-07-10","close":160481.5469},{"date":"2024-07-11","close":161067.5938},{"date":"2024-07-12","close":160969.9219},{"date":"2024-07-15","close":156672.1875},{"date":"2024-07-16","close":168002.5938},{"date":"2024-07-17","close":168686.3281},{"date":"2024-07-18","close":167904.9062},{"date":"2024-07-19","close":164095.5625},{"date":"2024-07-22","close":156769.875},{"date":"2024-07-23","close":156183.8125},{"date":"2024-07-24","close":155793.1094},{"date":"2024-07-25","close":153644.2344},{"date":"2024-07-26","close":151300.0156},{"date":"2024-07-29","close":152179.0938},{"date":"2024-07-30","close":150420.9219},{"date":"2024-07-31","close":155890.7812},{"date":"2024-08-01","close":155793.1094},{"date":"2024-08-02","close":147099.9375},{"date":"2024-08-05","close":134988.125},{"date":"2024-08-06","close":135671.8594},{"date":"2024-08-07","close":141532.4219},{"date":"2024-08-08","close":139969.6094},{"date":"2024-08-09","close":140164.9531},{"date":"2024-08-12","close":142411.5},{"date":"2024-08-13","close":138211.4375},{"date":"2024-08-14","close":138895.1719},{"date":"2024-08-16","close":142704.5312},{"date":"2024-08-19","close":140555.6719},{"date":"2024-08-20","close":142313.8281},{"date":"2024-08-21","close":142313.8281},{"date":"2024-08-22","close":142313.8281},{"date":"2024-08-23","close":139774.25},{"date":"2024-08-26","close":140848.6875},{"date":"2024-08-27","close":140555.6719},{"date":"2024-08-28","close":139285.875},{"date":"2024-08-29","close":137430.0312},{"date":"2024-08-30","close":139481.2188},{"date":"2024-09-02","close":141825.4375},{"date":"2024-09-03","close":138211.4375},{"date":"2024-09-04","close":131764.8281},{"date":"2024-09-05","close":130592.7188},{"date":"2024-09-06","close":127369.4141},{"date":"2024-09-09","close":129811.3125},{"date":"2024-09-10","close":125904.2734},{"date":"2024-09-11","close":123462.375},{"date":"2024-09-12","close":128053.1406},{"date":"2024-09-13","close":127662.4375},{"date":"2024-09-19","close":127662.4375},{"date":"2024-09-20","close":129908.9766},{"date":"2024-09-23","close":133425.3125},{"date":"2024-09-24","close":134988.125},{"date":"2024-09-25","close":132546.2344},{"date":"2024-09-26","close":136843.9844},{"date":"2024-09-27","close":135769.5312},{"date":"2024-09-30","close":129420.6094},{"date":"2024-10-02","close":127174.0625},{"date":"2024-10-04","close":126881.0312},{"date":"2024-10-07","close":128541.5234},{"date":"2024-10-08","close":126783.3594},{"date":"2024-10-10","close":127760.1172},{"date":"2024-10-11","close":126783.3594},{"date":"2024-10-14","close":126783.3594},{"date":"2024-10-15","close":126490.3281},{"date":"2024-10-16","close":121313.5},{"date":"2024-10-17","close":121313.5},{"date":"2024-10-18","close":120141.3906},{"date":"2024-10-21","close":120141.3906},{"date":"2024-10-22","close":117601.8203},{"date":"2024-10-23","close":119848.3672},{"date":"2024-10-24","close":116332.0312},{"date":"2024-10-25","close":114280.8359},{"date":"2024-10-28","close":118383.2266},{"date":"2024-10-29","close":117406.4688},{"date":"2024-10-30","close":114964.5625},{"date":"2024-10-31","close":115648.2969},{"date":"2024-11-01","close":114378.5078},{"date":"2024-11-04","close":116234.3516},{"date":"2024-11-05","close":116332.0312},{"date":"2024-11-06","close":115452.9453},{"date":"2024-11-07","close":115452.9453},{"date":"2024-11-08","close":114085.4844},{"date":"2024-11-11","close":109787.7422},{"date":"2024-11-12","close":108420.2812},{"date":"2024-11-13","close":104317.8906},{"date":"2024-11-14","close":103927.1875},{"date":"2024-11-15","close":107541.1953},{"date":"2024-11-18","close":109885.4141},{"date":"2024-11-19","close":108517.9531},{"date":"2024-11-20","close":108517.9531},{"date":"2024-11-21","close":109006.3359},{"date":"2024-11-22","close":109397.0391},{"date":"2024-11-25","close":110666.8281},{"date":"2024-11-26","close":112229.6406},{"date":"2024-11-27","close":109201.6875},{"date":"2024-11-28","close":109397.0391},{"date":"2024-11-29","close":105490.0},{"date":"2024-12-02","close":104708.5938},{"date":"2024-12-03","close":106759.7891},{"date":"2024-12-04","close":103731.8359},{"date":"2024-12-05","close":106955.1406},{"date":"2024-12-06","close":107834.2188},{"date":"2024-12-09","close":103145.7734},{"date":"2024-12-10","close":113597.1016},{"date":"2024-12-11","close":116527.3828},{"date":"2024-12-12","close":117894.8438},{"date":"2024-12-13","close":123169.3438},{"date":"2024-12-16","close":124536.8125},{"date":"2024-12-17","close":121704.2031},{"date":"2024-12-18","close":123169.3438},{"date":"2024-12-19","close":124927.5156},{"date":"2024-12-20","close":125708.9219},{"date":"2024-12-23","close":125220.5391},{"date":"2024-12-24","close":124048.4297},{"date":"2024-12-26","close":122973.9922},{"date":"2024-12-27","close":123370.3672},{"date":"2024-12-30","close":122676.7188},{"date":"2025-01-02","close":121289.4219},{"date":"2025-01-03","close":121190.3281},{"date":"2025-01-06","close":129712.2969},{"date":"2025-01-07","close":125649.4922},{"date":"2025-01-08","close":130009.5703},{"date":"2025-01-09","close":128027.7188},{"date":"2025-01-10","close":128126.8125},{"date":"2025-01-13","close":125451.3125},{"date":"2025-01-14","close":124955.8438},{"date":"2025-01-15","close":121983.0703},{"date":"2025-01-16","close":122478.5312},{"date":"2025-01-17","close":127036.7969},{"date":"2025-01-20","close":125451.3125},{"date":"2025-01-21","close":125352.2188},{"date":"2025-01-22","close":129315.9219},{"date":"2025-01-23","close":126343.1406},{"date":"2025-01-24","close":126937.7031},{"date":"2025-01-31","close":132883.2656},{"date":"2025-02-03","close":129910.4766},{"date":"2025-02-04","close":130604.1328},{"date":"2025-02-05","close":129811.3906},{"date":"2025-02-06","close":133378.7188},{"date":"2025-02-07","close":137243.3438},{"date":"2025-02-10","close":142792.5312},{"date":"2025-02-11","close":143387.0781},{"date":"2025-02-12","close":143188.8906},{"date":"2025-02-13","close":143882.5469},{"date":"2025-02-14","close":146855.3281},{"date":"2025-02-17","close":146062.5781},{"date":"2025-02-18","close":143981.6406},{"date":"2025-02-19","close":143387.0781},{"date":"2025-02-20","close":142594.3438},{"date":"2025-02-21","close":141900.6875},{"date":"2025-02-24","close":142396.1562},{"date":"2025-02-25","close":140810.6719},{"date":"2025-02-26","close":139819.75},{"date":"2025-02-27","close":141207.0469},{"date":"2025-02-28","close":133775.0938},{"date":"2025-03-04","close":135558.7656},{"date":"2025-03-05","close":134468.75},{"date":"2025-03-06","close":134666.9219},{"date":"2025-03-07","close":133676.0},{"date":"2025-03-10","close":131694.1406},{"date":"2025-03-11","close":134567.8281},{"date":"2025-03-12","close":136054.2188},{"date":"2025-03-13","close":136846.9688},{"date":"2025-03-14","close":136153.3125},{"date":"2025-03-17","close":138531.5469},{"date":"2025-03-18","close":135856.0469},{"date":"2025-03-19","close":136747.875},{"date":"2025-03-20","close":138234.2656},{"date":"2025-03-21","close":137243.3438},{"date":"2025-03-24","close":136351.5},{"date":"2025-03-25","close":136351.5},{"date":"2025-03-26","close":137936.9844},{"date":"2025-03-27","close":135856.0469},{"date":"2025-03-28","close":134666.9219},{"date":"2025-03-31","close":127928.625},{"date":"2025-04-01","close":127532.2578},{"date":"2025-04-02","close":130505.0391},{"date":"2025-04-03","close":119406.6562},{"date":"2025-04-04","close":120100.3047},{"date":"2025-04-07","close":113659.2812},{"date":"2025-04-08","close":111776.5234},{"date":"2025-04-09","close":108506.4688},{"date":"2025-04-10","close":117920.2656},{"date":"2025-04-11","close":116731.1562},{"date":"2025-04-14","close":118613.9141},{"date":"2025-04-15","close":118613.9141},{"date":"2025-04-16","close":119505.75},{"date":"2025-04-17","close":119703.9375},{"date":"2025-04-18","close":119902.125},{"date":"2025-04-21","close":120100.3047},{"date":"2025-04-22","close":118316.6406},{"date":"2025-04-23","close":121289.4219},{"date":"2025-04-24","close":120893.0469},{"date":"2025-04-25","close":121883.9766},{"date":"2025-04-28","close":120199.3984},{"date":"2025-04-29","close":120694.8594},{"date":"2025-04-30","close":116632.0625},{"date":"2025-05-02","close":116532.9688},{"date":"2025-05-07","close":117226.6172},{"date":"2025-05-08","close":116731.1562},{"date":"2025-05-09","close":116136.6016},{"date":"2025-05-12","close":124658.5703},{"date":"2025-05-13","close":124856.7578},{"date":"2025-05-14","close":125154.0312},{"date":"2025-05-15","close":121091.2344},{"date":"2025-05-16","close":121487.6016},{"date":"2025-05-19","close":119604.8438},{"date":"2025-05-20","close":118316.6406},{"date":"2025-05-21","close":119604.8438},{"date":"2025-05-22","close":117722.0859},{"date":"2025-05-23","close":116235.6953},{"date":"2025-05-26","close":120001.2109},{"date":"2025-05-27","close":117722.0859},{"date":"2025-05-28","close":122181.25},{"date":"2025-05-29","close":122874.8984},{"date":"2025-05-30","close":121091.2344},{"date":"2025-06-02","close":119703.9375},{"date":"2025-06-04","close":120595.7734},{"date":"2025-06-05","close":130802.3125},{"date":"2025-06-09","close":128820.4609},{"date":"2025-06-10","close":128622.2734},{"date":"2025-06-11","close":131198.6875},{"date":"2025-06-12","close":130207.7578},{"date":"2025-06-13","close":126244.0547},{"date":"2025-06-16","close":125748.5859},{"date":"2025-06-17","close":129514.1094},{"date":"2025-06-18","close":131793.2344},{"date":"2025-06-19","close":129117.7422},{"date":"2025-06-20","close":132090.5156},{"date":"2025-06-23","close":129117.7422},{"date":"2025-06-24","close":135459.6719},{"date":"2025-06-25","close":137837.8906},{"date":"2025-06-26","close":137639.7031},{"date":"2025-06-27","close":134270.5625},{"date":"2025-06-30","close":133477.8125},{"date":"2025-07-01","close":133973.2812},{"date":"2025-07-02","close":133279.625},{"date":"2025-07-03","close":141008.8594},{"date":"2025-07-04","close":137342.4375},{"date":"2025-07-07","close":137639.7031},{"date":"2025-07-08","close":135459.6719},{"date":"2025-07-09","close":134171.4688},{"date":"2025-07-10","close":135856.0469},{"date":"2025-07-11","close":135856.0469},{"date":"2025-07-14","close":136252.4062},{"date":"2025-07-15","close":138135.1719},{"date":"2025-07-16","close":136747.875},{"date":"2025-07-17","close":136549.6875},{"date":"2025-07-18","close":137441.5156},{"date":"2025-07-21","close":136054.2188},{"date":"2025-07-22","close":133279.625},{"date":"2025-07-23","close":134666.9219},{"date":"2025-07-24","close":133874.1875},{"date":"2025-07-25","close":133676.0},{"date":"2025-07-28","close":137243.3438},{"date":"2025-07-29","close":136153.3125},{"date":"2025-07-30","close":150521.75},{"date":"2025-07-31","close":147350.7812},{"date":"2025-08-01","close":141999.7812},{"date":"2025-08-04","close":148936.2656},{"date":"2025-08-05","close":154287.2812},{"date":"2025-08-06","close":154188.1875},{"date":"2025-08-07","close":153890.9062},{"date":"2025-08-08","close":158647.3594},{"date":"2025-08-11","close":158350.0781},{"date":"2025-08-12","close":156368.2188},{"date":"2025-08-13","close":161421.9531},{"date":"2025-08-14","close":161124.6719},{"date":"2025-08-18","close":156764.5938},{"date":"2025-08-19","close":157557.3281},{"date":"2025-08-20","close":155080.0156},{"date":"2025-08-21","close":153395.4375},{"date":"2025-08-22","close":153296.3438},{"date":"2025-08-25","close":156170.0312},{"date":"2025-08-26","close":158052.7969},{"date":"2025-08-27","close":159836.4688},{"date":"2025-08-28","close":160431.0156},{"date":"2025-08-29","close":159043.7188},{"date":"2025-09-01","close":160728.2969},{"date":"2025-09-02","close":168358.4375},{"date":"2025-09-03","close":172619.4219},{"date":"2025-09-04","close":176781.3125},{"date":"2025-09-05","close":176583.125},{"date":"2025-09-08","close":177078.5938},{"date":"2025-09-09","close":178664.0625},{"date":"2025-09-10","close":178862.25},{"date":"2025-09-11","close":186294.2031},{"date":"2025-09-12","close":188672.4219},{"date":"2025-09-15","close":187285.125},{"date":"2025-09-16","close":191149.75},{"date":"2025-09-17","close":190357.0},{"date":"2025-09-18","close":193230.6875},{"date":"2025-09-19","close":197700.0},{"date":"2025-09-22","close":205121.8125},{"date":"2025-09-23","close":202149.0312},{"date":"2025-09-24","close":199671.7188},{"date":"2025-09-25","close":198185.3281},{"date":"2025-09-26","close":189960.6406},{"date":"2025-09-29","close":195807.0938},{"date":"2025-09-30","close":191744.2969},{"date":"2025-10-01","close":191546.1094},{"date":"2025-10-02","close":194717.0781},{"date":"2025-10-10","close":208590.0469},{"date":"2025-10-13","close":201653.5625},{"date":"2025-10-14","close":196401.6562},{"date":"2025-10-15","close":198185.3281},{"date":"2025-10-16","close":199671.7188},{"date":"2025-10-17","close":205121.8125},{"date":"2025-10-20","close":210571.9062},{"date":"2025-10-21","close":214040.1562},{"date":"2025-10-22","close":210076.4375},{"date":"2025-10-23","close":219985.7031},{"date":"2025-10-24","close":219985.7031},{"date":"2025-10-27","close":226426.7344},{"date":"2025-10-28","close":229894.9844},{"date":"2025-10-29","close":229894.9844},{"date":"2025-10-30","close":222958.4844},{"date":"2025-10-31","close":242777.0156},{"date":"2025-11-03","close":240795.1719},{"date":"2025-11-04","close":236831.4688},{"date":"2025-11-05","close":227417.6562},{"date":"2025-11-06","close":229894.9844},{"date":"2025-11-07","close":220481.1719},{"date":"2025-11-10","close":221967.5625},{"date":"2025-11-11","close":225435.8125},{"date":"2025-11-12","close":224444.875},{"date":"2025-11-13","close":219490.25},{"date":"2025-11-14","close":211067.375},{"date":"2025-11-17","close":213544.6875},{"date":"2025-11-18","close":202149.0312},{"date":"2025-11-19","close":213049.2188},{"date":"2025-11-20","close":216517.4688},{"date":"2025-11-21","close":215526.5469},{"date":"2025-11-24","close":223949.4219},{"date":"2025-11-25","close":239308.7812},{"date":"2025-11-26","close":245500.0},{"date":"2025-11-27","close":252686.2812},{"date":"2025-11-28","close":248722.5781},{"date":"2025-12-01","close":247731.6562},{"date":"2025-12-02","close":249713.5156},{"date":"2025-12-03","close":258631.8438},{"date":"2025-12-04","close":262595.5625},{"date":"2025-12-05","close":260613.7031},{"date":"2025-12-08","close":259622.7812},{"date":"2025-12-09","close":267054.7188},{"date":"2025-12-10","close":266063.8125},{"date":"2025-12-11","close":267054.7188},{"date":"2025-12-12","close":269532.0312},{"date":"2025-12-15","close":261109.1719},{"date":"2025-12-16","close":252686.2812},{"date":"2025-12-17","close":256154.5312},{"date":"2025-12-18","close":251695.3594},{"date":"2025-12-19","close":250704.4375},{"date":"2025-12-22","close":252190.8281},{"date":"2025-12-23","close":249218.0469},{"date":"2025-12-24","close":251199.9062},{"date":"2025-12-26","close":256650.0},{"date":"2025-12-29","close":257500.0},{"date":"2025-12-30","close":255000.0},{"date":"2026-01-02","close":270000.0},{"date":"2026-01-05","close":270000.0},{"date":"2026-01-06","close":268000.0},{"date":"2026-01-07","close":267500.0},{"date":"2026-01-08","close":272000.0},{"date":"2026-01-09","close":266000.0},{"date":"2026-01-12","close":279000.0},{"date":"2026-01-13","close":289000.0},{"date":"2026-01-14","close":284500.0},{"date":"2026-01-15","close":289500.0},{"date":"2026-01-16","close":289500.0},{"date":"2026-01-19","close":292000.0},{"date":"2026-01-20","close":282000.0},{"date":"2026-01-21","close":280000.0},{"date":"2026-01-22","close":283000.0},{"date":"2026-01-23","close":272000.0},{"date":"2026-01-26","close":275000.0},{"date":"2026-01-27","close":277000.0},{"date":"2026-01-28","close":280000.0},{"date":"2026-01-29","close":279500.0},{"date":"2026-01-30","close":279000.0},{"date":"2026-02-02","close":283000.0},{"date":"2026-02-03","close":307500.0},{"date":"2026-02-04","close":305000.0},{"date":"2026-02-05","close":290000.0},{"date":"2026-02-06","close":284000.0},{"date":"2026-02-09","close":304000.0},{"date":"2026-02-10","close":313500.0},{"date":"2026-02-11","close":309500.0},{"date":"2026-02-12","close":319500.0},{"date":"2026-02-13","close":309500.0},{"date":"2026-02-19","close":358000.0},{"date":"2026-02-20","close":377000.0},{"date":"2026-02-23","close":426500.0},{"date":"2026-02-24","close":446000.0},{"date":"2026-02-25","close":465000.0},{"date":"2026-02-26","close":466500.0},{"date":"2026-02-27","close":448500.0},{"date":"2026-03-03","close":409000.0},{"date":"2026-03-04","close":362500.0},{"date":"2026-03-05","close":401500.0},{"date":"2026-03-06","close":404500.0},{"date":"2026-03-09","close":382000.0},{"date":"2026-03-10","close":402000.0},{"date":"2026-03-11","close":406000.0},{"date":"2026-03-12","close":399500.0},{"date":"2026-03-13","close":400500.0},{"date":"2026-03-16","close":413000.0},{"date":"2026-03-17","close":446500.0},{"date":"2026-03-18","close":464000.0},{"date":"2026-03-19","close":479500.0},{"date":"2026-03-20","close":464500.0},{"date":"2026-03-23","close":427500.0},{"date":"2026-03-24","close":437000.0},{"date":"2026-03-25","close":454500.0},{"date":"2026-03-26","close":457000.0},{"date":"2026-03-27","close":434000.0},{"date":"2026-03-30","close":429000.0},{"date":"2026-03-31","close":407500.0},{"date":"2026-04-01","close":444000.0},{"date":"2026-04-02","close":417000.0},{"date":"2026-04-03","close":456000.0},{"date":"2026-04-06","close":462000.0},{"date":"2026-04-07","close":457000.0},{"date":"2026-04-08","close":514000.0},{"date":"2026-04-09","close":516000.0},{"date":"2026-04-10","close":565000.0},{"date":"2026-04-13","close":568000.0},{"date":"2026-04-14","close":584000.0},{"date":"2026-04-15","close":614000.0},{"date":"2026-04-16","close":639000.0},{"date":"2026-04-17","close":679000.0},{"date":"2026-04-20","close":680000.0},{"date":"2026-04-21","close":772000.0},{"date":"2026-04-22","close":812000.0},{"date":"2026-04-23","close":774000.0},{"date":"2026-04-24","close":788000.0},{"date":"2026-04-27","close":794000.0},{"date":"2026-04-28","close":839000.0},{"date":"2026-04-29","close":827000.0},{"date":"2026-04-30","close":832000.0},{"date":"2026-05-04","close":918000.0},{"date":"2026-05-06","close":912000.0},{"date":"2026-05-07","close":917000.0},{"date":"2026-05-08","close":914000.0},{"date":"2026-05-11","close":900000.0},{"date":"2026-05-12","close":958000.0},{"date":"2026-05-13","close":1029000.0},{"date":"2026-05-14","close":1024000.0},{"date":"2026-05-15","close":1010000.0},{"date":"2026-05-18","close":1031000.0},{"date":"2026-05-19","close":987000.0},{"date":"2026-05-20","close":1061000.0},{"date":"2026-05-21","close":1204000.0},{"date":"2026-05-22","close":1340000.0},{"date":"2026-05-26","close":1572000.0},{"date":"2026-05-27","close":1630000.0},{"date":"2026-05-28","close":1849000.0},{"date":"2026-05-29","close":2127000.0},{"date":"2026-06-01","close":2005000.0},{"date":"2026-06-02","close":1813000.0},{"date":"2026-06-04","close":1716000.0},{"date":"2026-06-05","close":1757000.0},{"date":"2026-06-08","close":1664000.0},{"date":"2026-06-09","close":1970000.0},{"date":"2026-06-10","close":1805000.0},{"date":"2026-06-11","close":1805000.0},{"date":"2026-06-12","close":1714000.0},{"date":"2026-06-15","close":1999000.0},{"date":"2026-06-16","close":2048000.0},{"date":"2026-06-17","close":2032000.0},{"date":"2026-06-18","close":2200000.0},{"date":"2026-06-19","close":2270000.0},{"date":"2026-06-22","close":2228000.0},{"date":"2026-06-23","close":1990000.0},{"date":"2026-06-24","close":1964000.0},{"date":"2026-06-25","close":1997000.0},{"date":"2026-06-26","close":1993000.0},{"date":"2026-06-29","close":2038000.0},{"date":"2026-06-30","close":2184000.0},{"date":"2026-07-01","close":2205000.0},{"date":"2026-07-02","close":1926000.0},{"date":"2026-07-03","close":1989000.0},{"date":"2026-07-06","close":1828000.0},{"date":"2026-07-07","close":1648000.0},{"date":"2026-07-08","close":1479000.0},{"date":"2026-07-09","close":1493000.0},{"date":"2026-07-10","close":1584000.0},{"date":"2026-07-13","close":1289000.0},{"date":"2026-07-14","close":1260000.0},{"date":"2026-07-15","close":1413000.0},{"date":"2026-07-16","close":1277000.0},{"date":"2026-07-20","close":1275000.0},{"date":"2026-07-21","close":1310000.0},{"date":"2026-07-22","close":1345000.0},{"date":"2026-07-23","close":1448000.0},{"date":"2026-07-24","close":1326000.0},{"date":"2026-07-27","close":1325000.0},{"date":"2026-07-28","close":1114000.0},{"date":"2026-07-29","close":1029000.0},{"date":"2026-07-30","close":879000.0},{"date":"2026-07-31","close":1142000.0},{"date":"2026-08-03","close":1181000.0},{"date":"2026-08-04","close":1185000.0},{"date":"2026-08-05","close":1356000.0},{"date":"2026-08-06","close":1229000.0},{"date":"2026-08-07","close":1278000.0},{"date":"2026-08-10","close":1274000.0},{"date":"2026-08-11","close":1262000.0},{"date":"2026-08-12","close":1335000.0},{"date":"2026-08-13","close":1503000.0},{"date":"2026-08-14","close":1558000.0},{"date":"2026-08-18","close":1440000.0},{"date":"2026-08-19","close":1387000.0},{"date":"2026-08-20","close":1396000.0},{"date":"2026-08-21","close":1316000.0},{"date":"2026-08-24","close":1318000.0},{"date":"2026-08-25","close":1362000.0},{"date":"2026-08-26","close":1330000.0},{"date":"2026-08-27","close":1385000.0},{"date":"2026-08-28","close":1421000.0},{"date":"2026-08-31","close":1458000.0},{"date":"2026-09-01","close":1430000.0},{"date":"2026-09-02","close":1400000.0},{"date":"2026-09-03","close":1348000.0},{"date":"2026-09-04","close":1401000.0},{"date":"2026-09-07","close":1454000.0},{"date":"2026-09-08","close":1370000.0},{"date":"2026-09-09","close":1404000.0},{"date":"2026-09-10","close":1400000.0},{"date":"2026-09-11","close":1400000.0},{"date":"2026-09-14","close":1322000.0},{"date":"2026-09-15","close":1330000.0},{"date":"2026-09-16","close":1372000.0},{"date":"2026-09-17","close":1351000.0},{"date":"2026-09-18","close":1388000.0},{"date":"2026-09-21","close":1432000.0},{"date":"2026-09-22","close":1489000.0},{"date":"2026-09-23","close":1501000.0},{"date":"2026-09-28","close":1491000.0},{"date":"2026-09-29","close":1550000.0},{"date":"2026-09-30","close":1514000.0},{"date":"2026-10-01","close":1554000.0},{"date":"2026-10-02","close":1577000.0},{"date":"2026-10-06","close":1684000.0},{"date":"2026-10-07","close":1607000.0},{"date":"2026-10-08","close":1559000.0},{"date":"2026-10-12","close":1493000.0},{"date":"2026-10-13","close":1381000.0},{"date":"2026-10-14","close":1377000.0},{"date":"2026-10-15","close":1122000.0},{"date":"2026-10-16","close":1184000.0},{"date":"2026-10-19","close":1220000.0},{"date":"2026-10-20","close":1125000.0},{"date":"2026-10-21","close":1184000.0},{"date":"2026-10-22","close":1146000.0},{"date":"2026-10-23","close":1091000.0}],"chart_data":[{"date":"2024-10-23","open":117602,"high":121020,"low":116234,"close":119848,"volume":251187,"rsi_14":27.73,"sma_20":130105.0,"sma_60":138921.67,"sma_120":147495.83},{"date":"2024-10-24","open":118774,"high":119360,"low":116039,"close":116332,"volume":307996,"rsi_14":26.18,"sma_20":129230.0,"sma_60":138241.67,"sma_120":147255.0},{"date":"2024-10-25","open":116625,"high":116723,"low":113499,"close":114281,"volume":324300,"rsi_14":24.3,"sma_20":128170.0,"sma_60":137533.33,"sma_120":147025.83},{"date":"2024-10-28","open":114476,"high":118383,"low":114281,"close":118383,"volume":245038,"rsi_14":31.16,"sma_20":127445.0,"sma_60":136931.67,"sma_120":146817.5},{"date":"2024-10-29","open":118383,"high":119555,"low":115453,"close":117406,"volume":354807,"rsi_14":32.09,"sma_20":126450.0,"sma_60":136353.33,"sma_120":146558.33},{"date":"2024-10-30","open":117113,"high":117113,"low":114085,"close":114965,"volume":338337,"rsi_14":26.86,"sma_20":125385.0,"sma_60":135718.33,"sma_120":146240.0},{"date":"2024-10-31","open":114476,"high":117895,"low":113402,"close":115648,"volume":271263,"rsi_14":29.64,"sma_20":124680.0,"sma_60":135125.0,"sma_120":145950.83},{"date":"2024-11-01","open":115258,"high":115453,"low":114085,"close":114379,"volume":150398,"rsi_14":25.53,"sma_20":124025.0,"sma_60":134416.67,"sma_120":145667.5},{"date":"2024-11-04","open":114672,"high":116723,"low":114379,"close":116234,"volume":231613,"rsi_14":31.71,"sma_20":123480.0,"sma_60":133741.67,"sma_120":145342.5},{"date":"2024-11-05","open":115062,"high":116527,"low":114379,"close":116332,"volume":143482,"rsi_14":39.15,"sma_20":122855.0,"sma_60":133216.67,"sma_120":145030.0},{"date":"2024-11-06","open":116918,"high":117895,"low":114476,"close":115453,"volume":203500,"rsi_14":37.7,"sma_20":122275.0,"sma_60":132883.33,"sma_120":144726.67},{"date":"2024-11-07","open":115355,"high":117024,"low":114079,"close":115453,"volume":173191,"rsi_14":38.66,"sma_20":121615.0,"sma_60":132528.33,"sma_120":144426.67},{"date":"2024-11-08","open":115746,"high":116723,"low":113890,"close":114085,"volume":166314,"rsi_14":37.4,"sma_20":120965.0,"sma_60":132060.0,"sma_120":144134.17},{"date":"2024-11-11","open":113792,"high":113792,"low":109690,"close":109788,"volume":297664,"rsi_14":34.85,"sma_20":120040.0,"sma_60":131545.0,"sma_120":143807.5},{"date":"2024-11-12","open":108030,"high":110667,"low":108030,"close":108420,"volume":223849,"rsi_14":27.06,"sma_20":119115.0,"sma_60":131003.33,"sma_120":143447.5},{"date":"2024-11-13","open":107639,"high":108127,"low":104220,"close":104318,"volume":323743,"rsi_14":26.44,"sma_20":118245.0,"sma_60":130353.33,"sma_120":143073.33},{"date":"2024-11-14","open":104611,"high":107834,"low":103927,"close":103927,"volume":262599,"rsi_14":28.28,"sma_20":117355.0,"sma_60":129768.33,"sma_120":142671.67},{"date":"2024-11-15","open":104318,"high":109006,"low":103048,"close":107541,"volume":349276,"rsi_14":26.78,"sma_20":116710.0,"sma_60":129233.33,"sma_120":142269.17},{"date":"2024-11-18","open":108127,"high":112523,"low":108127,"close":109885,"volume":353912,"rsi_14":34.78,"sma_20":116185.0,"sma_60":128673.33,"sma_120":141905.0},{"date":"2024-11-19","open":109885,"high":110960,"low":108518,"close":108518,"volume":242358,"rsi_14":36.36,"sma_20":115720.0,"sma_60":128126.67,"sma_120":141512.5},{"date":"2024-11-20","open":107541,"high":109983,"low":107541,"close":108518,"volume":204525,"rsi_14":34.47,"sma_20":115140.0,"sma_60":127550.0,"sma_120":141134.17},{"date":"2024-11-21","open":108420,"high":110276,"low":107834,"close":109006,"volume":197654,"rsi_14":37.89,"sma_20":114765.0,"sma_60":126981.67,"sma_120":140735.0},{"date":"2024-11-22","open":110178,"high":111155,"low":109104,"close":109397,"volume":216218,"rsi_14":33.49,"sma_20":114515.0,"sma_60":126420.0,"sma_120":140338.33},{"date":"2024-11-25","open":111253,"high":113206,"low":110667,"close":110667,"volume":593922,"rsi_14":37.05,"sma_20":114120.0,"sma_60":125923.33,"sma_120":139965.0},{"date":"2024-11-26","open":110667,"high":112327,"low":109397,"close":112230,"volume":454526,"rsi_14":42.86,"sma_20":113855.0,"sma_60":125435.0,"sma_120":139617.5},{"date":"2024-11-27","open":111448,"high":111546,"low":109104,"close":109202,"volume":314975,"rsi_14":38.67,"sma_20":113560.0,"sma_60":124900.0,"sma_120":139257.5},{"date":"2024-11-28","open":109104,"high":109983,"low":107932,"close":109397,"volume":176515,"rsi_14":40.4,"sma_20":113240.0,"sma_60":124390.0,"sma_120":138865.0},{"date":"2024-11-29","open":109495,"high":109495,"low":103830,"close":105490,"volume":561137,"rsi_14":41.06,"sma_20":112785.0,"sma_60":123845.0,"sma_120":138488.33},{"date":"2024-12-02","open":106760,"high":106760,"low":103536,"close":104709,"volume":295509,"rsi_14":42.08,"sma_20":112195.0,"sma_60":123251.67,"sma_120":138117.5},{"date":"2024-12-03","open":105685,"high":107150,"low":105197,"close":106760,"volume":430199,"rsi_14":55.71,"sma_20":111705.0,"sma_60":122653.33,"sma_120":137770.0},{"date":"2024-12-04","open":104123,"high":105978,"low":103243,"close":103732,"volume":388496,"rsi_14":49.59,"sma_20":111105.0,"sma_60":122065.0,"sma_120":137397.5},{"date":"2024-12-05","open":104220,"high":108713,"low":103634,"close":106955,"volume":468211,"rsi_14":48.76,"sma_20":110700.0,"sma_60":121641.67,"sma_120":137062.5},{"date":"2024-12-06","open":108030,"high":110862,"low":105099,"close":107834,"volume":670528,"rsi_14":45.37,"sma_20":110380.0,"sma_60":121253.33,"sma_120":136722.5},{"date":"2024-12-09","open":106760,"high":107834,"low":103146,"close":103146,"volume":405189,"rsi_14":39.46,"sma_20":110040.0,"sma_60":120840.0,"sma_120":136369.17},{"date":"2024-12-10","open":105392,"high":113792,"low":105392,"close":113597,"volume":715825,"rsi_14":57.07,"sma_20":110305.0,"sma_60":120563.33,"sma_120":136074.17},{"date":"2024-12-11","open":113597,"high":116625,"low":112523,"close":116527,"volume":489644,"rsi_14":59.8,"sma_20":110930.0,"sma_60":120403.33,"sma_120":135812.5},{"date":"2024-12-12","open":116527,"high":119458,"low":115453,"close":117895,"volume":667265,"rsi_14":60.79,"sma_20":111645.0,"sma_60":120308.33,"sma_120":135555.0},{"date":"2024-12-13","open":117602,"high":124830,"low":117602,"close":123169,"volume":865640,"rsi_14":64.41,"sma_20":112445.0,"sma_60":120225.0,"sma_120":135339.17},{"date":"2024-12-16","open":124634,"high":125025,"low":121997,"close":124537,"volume":363406,"rsi_14":64.25,"sma_20":113195.0,"sma_60":120171.67,"sma_120":135140.83},{"date":"2024-12-17","open":123658,"high":123658,"low":120630,"close":121704,"volume":475738,"rsi_14":64.55,"sma_20":113870.0,"sma_60":120070.0,"sma_120":134934.17},{"date":"2024-12-18","open":122974,"high":125025,"low":122095,"close":123169,"volume":324832,"rsi_14":65.56,"sma_20":114620.0,"sma_60":119955.0,"sma_120":134743.33},{"date":"2024-12-19","open":119653,"high":127467,"low":119458,"close":124928,"volume":624189,"rsi_14":73.09,"sma_20":115435.0,"sma_60":119810.0,"sma_120":134555.0},{"date":"2024-12-20","open":124928,"high":126979,"low":123169,"close":125709,"volume":498624,"rsi_14":74.94,"sma_20":116270.0,"sma_60":119651.67,"sma_120":134365.0},{"date":"2024-12-23","open":126295,"high":126490,"low":124048,"close":125221,"volume":196254,"rsi_14":72.77,"sma_20":117015.0,"sma_60":119526.67,"sma_120":134145.83},{"date":"2024-12-24","open":125709,"high":126295,"low":123658,"close":124048,"volume":236529,"rsi_14":76.26,"sma_20":117620.0,"sma_60":119308.33,"sma_120":133887.5},{"date":"2024-12-26","open":125221,"high":125221,"low":121509,"close":122974,"volume":250854,"rsi_14":71.93,"sma_20":118325.0,"sma_60":119090.0,"sma_120":133636.67},{"date":"2024-12-27","open":123866,"high":125649,"low":122280,"close":123370,"volume":223180,"rsi_14":68.6,"sma_20":118950.0,"sma_60":118956.67,"sma_120":133392.5},{"date":"2024-12-30","open":122974,"high":124262,"low":121983,"close":122677,"volume":160820,"rsi_14":76.92,"sma_20":119740.0,"sma_60":118850.0,"sma_120":133133.33},{"date":"2025-01-02","open":122875,"high":123866,"low":119407,"close":121289,"volume":215485,"rsi_14":62.45,"sma_20":120500.0,"sma_60":118725.0,"sma_120":132799.17},{"date":"2025-01-03","open":120893,"high":123271,"low":120298,"close":121190,"volume":439170,"rsi_14":56.94,"sma_20":121150.0,"sma_60":118570.0,"sma_120":132397.5},{"date":"2025-01-06","open":123668,"high":131793,"low":123469,"close":129712,"volume":813823,"rsi_14":67.71,"sma_20":122385.0,"sma_60":118588.33,"sma_120":132127.5},{"date":"2025-01-07","open":130901,"high":131000,"low":124758,"close":125649,"volume":472125,"rsi_14":51.27,"sma_20":123250.0,"sma_60":118521.67,"sma_120":131820.0},{"date":"2025-01-08","open":124064,"high":131100,"low":123965,"close":130010,"volume":406346,"rsi_14":56.07,"sma_20":124290.0,"sma_60":118545.0,"sma_120":131544.17},{"date":"2025-01-09","open":130307,"high":132190,"low":128028,"close":128028,"volume":459274,"rsi_14":57.77,"sma_20":125470.0,"sma_60":118516.67,"sma_120":131246.67},{"date":"2025-01-10","open":129910,"high":130307,"low":127433,"close":128127,"volume":265143,"rsi_14":55.67,"sma_20":126120.0,"sma_60":118513.33,"sma_120":130950.83},{"date":"2025-01-13","open":126938,"high":128127,"low":125352,"close":125451,"volume":275227,"rsi_14":47.77,"sma_20":126485.0,"sma_60":118553.33,"sma_120":130669.17},{"date":"2025-01-14","open":126046,"high":128523,"low":124758,"close":124956,"volume":271971,"rsi_14":45.49,"sma_20":126755.0,"sma_60":118585.0,"sma_120":130286.67},{"date":"2025-01-15","open":125947,"high":127830,"low":121884,"close":121983,"volume":397814,"rsi_14":41.85,"sma_20":126605.0,"sma_60":118586.67,"sma_120":129873.33},{"date":"2025-01-16","open":123370,"high":125253,"low":122082,"close":122479,"volume":309865,"rsi_14":44.44,"sma_20":126410.0,"sma_60":118596.67,"sma_120":129470.83},{"date":"2025-01-17","open":122479,"high":127334,"low":122280,"close":127037,"volume":414875,"rsi_14":53.37,"sma_20":126590.0,"sma_60":118726.67,"sma_120":129139.17},{"date":"2025-01-20","open":127433,"high":127532,"low":125154,"close":125451,"volume":201645,"rsi_14":53.06,"sma_20":126615.0,"sma_60":118791.67,"sma_120":128856.67},{"date":"2025-01-21","open":126046,"high":128028,"low":123073,"close":125352,"volume":268429,"rsi_14":54.01,"sma_20":126545.0,"sma_60":118915.0,"sma_120":128578.33},{"date":"2025-01-22","open":126541,"high":129613,"low":124857,"close":129316,"volume":313614,"rsi_14":61.16,"sma_20":126635.0,"sma_60":119140.0,"sma_120":128336.67},{"date":"2025-01-23","open":129613,"high":130406,"low":126343,"close":126343,"volume":311761,"rsi_14":56.63,"sma_20":126600.0,"sma_60":119245.0,"sma_120":128088.33},{"date":"2025-01-24","open":126640,"high":128523,"low":124956,"close":126938,"volume":271505,"rsi_14":45.51,"sma_20":126655.0,"sma_60":119376.67,"sma_120":127865.0},{"date":"2025-01-31","open":129613,"high":134370,"low":128127,"close":132883,"volume":708321,"rsi_14":61.03,"sma_20":127065.0,"sma_60":119650.0,"sma_120":127684.17},{"date":"2025-02-03","open":130604,"high":131000,"low":128028,"close":129910,"volume":368952,"rsi_14":49.84,"sma_20":127395.0,"sma_60":119861.67,"sma_120":127493.33},{"date":"2025-02-04","open":131199,"high":132982,"low":129514,"close":130604,"volume":351405,"rsi_14":54.28,"sma_20":127795.0,"sma_60":120106.67,"sma_120":127261.67},{"date":"2025-02-05","open":132091,"high":132883,"low":129811,"close":129811,"volume":259904,"rsi_14":52.73,"sma_20":128225.0,"sma_60":120306.67,"sma_120":127024.17},{"date":"2025-02-06","open":130901,"high":133379,"low":129019,"close":133379,"volume":330138,"rsi_14":62.5,"sma_20":128840.0,"sma_60":120565.0,"sma_120":126890.83},{"date":"2025-02-07","open":135063,"high":137937,"low":134171,"close":137243,"volume":770507,"rsi_14":67.51,"sma_20":129220.0,"sma_60":120903.33,"sma_120":126893.33},{"date":"2025-02-10","open":136352,"high":145171,"low":135856,"close":142793,"volume":892180,"rsi_14":77.63,"sma_20":130085.0,"sma_60":121345.0,"sma_120":126936.67},{"date":"2025-02-11","open":143883,"high":144675,"low":141703,"close":143387,"volume":389860,"rsi_14":77.69,"sma_20":130760.0,"sma_60":121810.0,"sma_120":126935.0},{"date":"2025-02-12","open":143486,"high":145567,"low":139919,"close":143189,"volume":346112,"rsi_14":74.18,"sma_20":131525.0,"sma_60":122345.0,"sma_120":126945.0},{"date":"2025-02-13","open":143387,"high":145171,"low":141306,"close":143883,"volume":436412,"rsi_14":78.35,"sma_20":132320.0,"sma_60":122915.0,"sma_120":126959.17},{"date":"2025-02-14","open":144576,"high":147747,"low":142892,"close":146855,"volume":518379,"rsi_14":80.39,"sma_20":133400.0,"sma_60":123605.0,"sma_120":126979.17},{"date":"2025-02-17","open":148342,"high":148441,"low":144081,"close":146063,"volume":272783,"rsi_14":76.0,"sma_20":134465.0,"sma_60":124288.33,"sma_120":127028.33},{"date":"2025-02-18","open":145765,"high":145765,"low":142198,"close":143982,"volume":301393,"rsi_14":78.16,"sma_20":135575.0,"sma_60":124875.0,"sma_120":127054.17},{"date":"2025-02-19","open":143585,"high":144774,"low":142892,"close":143387,"volume":310954,"rsi_14":76.27,"sma_20":136630.0,"sma_60":125411.67,"sma_120":127042.5},{"date":"2025-02-20","open":142495,"high":143090,"low":139423,"close":142594,"volume":413639,"rsi_14":68.56,"sma_20":137415.0,"sma_60":125958.33,"sma_120":127042.5},{"date":"2025-02-21","open":142892,"high":143189,"low":139721,"close":141901,"volume":213753,"rsi_14":75.1,"sma_20":138245.0,"sma_60":126493.33,"sma_120":127021.67},{"date":"2025-02-24","open":140414,"high":142495,"low":140315,"close":142396,"volume":205121,"rsi_14":74.9,"sma_20":139105.0,"sma_60":127028.33,"sma_120":127005.0},{"date":"2025-02-25","open":140910,"high":142693,"low":139126,"close":140811,"volume":171757,"rsi_14":72.47,"sma_20":139685.0,"sma_60":127530.0,"sma_120":126975.0},{"date":"2025-02-26","open":140216,"high":140811,"low":138829,"close":139820,"volume":389461,"rsi_14":64.71,"sma_20":140365.0,"sma_60":127993.33,"sma_120":126958.33},{"date":"2025-02-27","open":140612,"high":143288,"low":140216,"close":141207,"volume":321309,"rsi_14":60.2,"sma_20":141085.0,"sma_60":128453.33,"sma_120":126944.17},{"date":"2025-02-28","open":137739,"high":138532,"low":133379,"close":133775,"volume":571810,"rsi_14":28.84,"sma_20":141130.0,"sma_60":128840.0,"sma_120":126870.0},{"date":"2025-03-04","open":131793,"high":136649,"low":131793,"close":135559,"volume":182106,"rsi_14":32.6,"sma_20":141415.0,"sma_60":129253.33,"sma_120":126821.67},{"date":"2025-03-05","open":136451,"high":138036,"low":134072,"close":134469,"volume":232103,"rsi_14":31.36,"sma_20":141610.0,"sma_60":129715.0,"sma_120":126780.0},{"date":"2025-03-06","open":134865,"high":136550,"low":133379,"close":134667,"volume":200474,"rsi_14":29.87,"sma_20":141855.0,"sma_60":130193.33,"sma_120":126722.5},{"date":"2025-03-07","open":133775,"high":136550,"low":133181,"close":133676,"volume":222195,"rsi_14":18.48,"sma_20":141870.0,"sma_60":130620.0,"sma_120":126636.67},{"date":"2025-03-10","open":132586,"high":133676,"low":131397,"close":131694,"volume":177602,"rsi_14":17.49,"sma_20":141590.0,"sma_60":131065.0,"sma_120":126565.0},{"date":"2025-03-11","open":128820,"high":137342,"low":127532,"close":134568,"volume":333978,"rsi_14":29.44,"sma_20":141175.0,"sma_60":131503.33,"sma_120":126572.5},{"date":"2025-03-12","open":135757,"high":137442,"low":133775,"close":136054,"volume":199437,"rsi_14":34.58,"sma_20":140805.0,"sma_60":131951.67,"sma_120":126602.5},{"date":"2025-03-13","open":137243,"high":139919,"low":135707,"close":136847,"volume":449549,"rsi_14":37.92,"sma_20":140485.0,"sma_60":132493.33,"sma_120":126666.67},{"date":"2025-03-14","open":138234,"high":139423,"low":135361,"close":136153,"volume":269055,"rsi_14":37.92,"sma_20":140095.0,"sma_60":132845.0,"sma_120":126704.17},{"date":"2025-03-17","open":136847,"high":141108,"low":136847,"close":138532,"volume":323118,"rsi_14":42.47,"sma_20":139675.0,"sma_60":133186.67,"sma_120":126795.0},{"date":"2025-03-18","open":139324,"high":139522,"low":135261,"close":135856,"volume":211056,"rsi_14":40.74,"sma_20":139160.0,"sma_60":133460.0,"sma_120":126884.17},{"date":"2025-03-19","open":135361,"high":137541,"low":135162,"close":136748,"volume":156085,"rsi_14":44.24,"sma_20":138795.0,"sma_60":133658.33,"sma_120":126941.67},{"date":"2025-03-20","open":137243,"high":139522,"low":136451,"close":138234,"volume":259013,"rsi_14":44.44,"sma_20":138535.0,"sma_60":133858.33,"sma_120":127015.0},{"date":"2025-03-21","open":137937,"high":139820,"low":137045,"close":137243,"volume":245822,"rsi_14":58.54,"sma_20":138265.0,"sma_60":134090.0,"sma_120":127080.0},{"date":"2025-03-24","open":137243,"high":139622,"low":136352,"close":136352,"volume":127611,"rsi_14":52.04,"sma_20":137985.0,"sma_60":134281.67,"sma_120":127118.33},{"date":"2025-03-25","open":137739,"high":139027,"low":135559,"close":136352,"volume":214304,"rsi_14":55.14,"sma_20":137680.0,"sma_60":134443.33,"sma_120":127126.67},{"date":"2025-03-26","open":136649,"high":139622,"low":136252,"close":137937,"volume":203917,"rsi_14":58.29,"sma_20":137535.0,"sma_60":134618.33,"sma_120":127135.0},{"date":"2025-03-27","open":136451,"high":137442,"low":135658,"close":135856,"volume":130604,"rsi_14":55.24,"sma_20":137335.0,"sma_60":134766.67,"sma_120":127146.67},{"date":"2025-03-28","open":136153,"high":136252,"low":133280,"close":134667,"volume":103968,"rsi_14":57.43,"sma_20":137005.0,"sma_60":134915.0,"sma_120":127111.67},{"date":"2025-03-31","open":131000,"high":132586,"low":126145,"close":127929,"volume":340830,"rsi_14":36.1,"sma_20":136710.0,"sma_60":134968.33,"sma_120":127029.17},{"date":"2025-04-01","open":128325,"high":129019,"low":126442,"close":127532,"volume":256790,"rsi_14":31.3,"sma_20":136305.0,"sma_60":135038.33,"sma_120":126997.5},{"date":"2025-04-02","open":128325,"high":131793,"low":126839,"close":130505,"volume":258189,"rsi_14":37.3,"sma_20":136105.0,"sma_60":135170.0,"sma_120":127010.0},{"date":"2025-04-03","open":124064,"high":125749,"low":119208,"close":119407,"volume":796234,"rsi_14":26.33,"sma_20":135335.0,"sma_60":135138.33,"sma_120":126931.67},{"date":"2025-04-04","open":116434,"high":121389,"low":115938,"close":120100,"volume":374721,"rsi_14":22.65,"sma_20":134650.0,"sma_60":135120.0,"sma_120":126845.0},{"date":"2025-04-07","open":115146,"high":116830,"low":113362,"close":113659,"volume":330364,"rsi_14":20.37,"sma_20":133740.0,"sma_60":134850.0,"sma_120":126719.17},{"date":"2025-04-08","open":116533,"high":116632,"low":110687,"close":111777,"volume":334751,"rsi_14":17.53,"sma_20":132590.0,"sma_60":134616.67,"sma_120":126569.17},{"date":"2025-04-09","open":113164,"high":113164,"low":107813,"close":108506,"volume":298087,"rsi_14":13.05,"sma_20":131200.0,"sma_60":134255.0,"sma_120":126400.0},{"date":"2025-04-10","open":117722,"high":118218,"low":115146,"close":117920,"volume":355878,"rsi_14":30.14,"sma_20":130245.0,"sma_60":134085.0,"sma_120":126300.83},{"date":"2025-04-11","open":115740,"high":117028,"low":114551,"close":116731,"volume":166672,"rsi_14":29.96,"sma_20":129265.0,"sma_60":133893.33,"sma_120":126203.33},{"date":"2025-04-14","open":119109,"high":121686,"low":118317,"close":118614,"volume":222790,"rsi_14":32.55,"sma_20":128260.0,"sma_60":133778.33,"sma_120":126165.83},{"date":"2025-04-15","open":118118,"high":118911,"low":117227,"close":118614,"volume":128263,"rsi_14":30.38,"sma_20":127390.0,"sma_60":133671.67,"sma_120":126128.33},{"date":"2025-04-16","open":126938,"high":127235,"low":119407,"close":119506,"volume":819352,"rsi_14":32.99,"sma_20":126520.0,"sma_60":133630.0,"sma_120":126108.33},{"date":"2025-04-17","open":119109,"high":120497,"low":118317,"close":119704,"volume":201221,"rsi_14":34.11,"sma_20":125585.0,"sma_60":133583.33,"sma_120":126090.0},{"date":"2025-04-18","open":120398,"high":120794,"low":119308,"close":119902,"volume":149144,"rsi_14":40.1,"sma_20":124710.0,"sma_60":133463.33,"sma_120":126095.0},{"date":"2025-04-21","open":119506,"high":120497,"low":119109,"close":120100,"volume":112569,"rsi_14":40.79,"sma_20":123890.0,"sma_60":133373.33,"sma_120":126082.5},{"date":"2025-04-22","open":118911,"high":120100,"low":118118,"close":118317,"volume":139262,"rsi_14":34.43,"sma_20":122980.0,"sma_60":133255.0,"sma_120":126085.0},{"date":"2025-04-23","open":120398,"high":121587,"low":119605,"close":121289,"volume":196893,"rsi_14":53.04,"sma_20":122140.0,"sma_60":133120.0,"sma_120":126130.0},{"date":"2025-04-24","open":121686,"high":122082,"low":119803,"close":120893,"volume":153151,"rsi_14":51.29,"sma_20":121385.0,"sma_60":133028.33,"sma_120":126136.67},{"date":"2025-04-25","open":121983,"high":122280,"low":120596,"close":121884,"volume":168263,"rsi_14":66.27,"sma_20":120740.0,"sma_60":132943.33,"sma_120":126160.0},{"date":"2025-04-28","open":121091,"high":122082,"low":119902,"close":120199,"volume":155015,"rsi_14":66.8,"sma_20":120350.0,"sma_60":132730.0,"sma_120":126190.0},{"date":"2025-04-29","open":120497,"high":121983,"low":119407,"close":120695,"volume":236087,"rsi_14":77.33,"sma_20":120005.0,"sma_60":132575.0,"sma_120":126218.33},{"date":"2025-04-30","open":120596,"high":120992,"low":115641,"close":116632,"volume":612216,"rsi_14":46.2,"sma_20":119305.0,"sma_60":132340.0,"sma_120":126223.33},{"date":"2025-05-02","open":116632,"high":117128,"low":116137,"close":116533,"volume":172181,"rsi_14":49.38,"sma_20":119160.0,"sma_60":132116.67,"sma_120":126211.67},{"date":"2025-05-07","open":117425,"high":118515,"low":116731,"close":117227,"volume":166753,"rsi_14":45.27,"sma_20":119015.0,"sma_60":131845.0,"sma_120":126205.0},{"date":"2025-05-08","open":117524,"high":117722,"low":116038,"close":116731,"volume":259417,"rsi_14":43.79,"sma_20":119170.0,"sma_60":131500.0,"sma_120":126201.67},{"date":"2025-05-09","open":116830,"high":117128,"low":115938,"close":116137,"volume":140994,"rsi_14":38.67,"sma_20":119390.0,"sma_60":131051.67,"sma_120":126198.33},{"date":"2025-05-12","open":117028,"high":124659,"low":116830,"close":124659,"volume":606796,"rsi_14":60.68,"sma_20":120205.0,"sma_60":130736.67,"sma_120":126273.33},{"date":"2025-05-13","open":125947,"high":125947,"low":123668,"close":124857,"volume":288938,"rsi_14":60.68,"sma_20":120555.0,"sma_60":130428.33,"sma_120":126386.67},{"date":"2025-05-14","open":125451,"high":126145,"low":123965,"close":125154,"volume":235423,"rsi_14":60.85,"sma_20":120980.0,"sma_60":130113.33,"sma_120":126514.17},{"date":"2025-05-15","open":123866,"high":124262,"low":120794,"close":121091,"volume":264306,"rsi_14":55.43,"sma_20":121105.0,"sma_60":129680.0,"sma_120":126642.5},{"date":"2025-05-16","open":121190,"high":122082,"low":120398,"close":121488,"volume":174391,"rsi_14":50.43,"sma_20":121250.0,"sma_60":129266.67,"sma_120":126777.5},{"date":"2025-05-19","open":120001,"high":120794,"low":118614,"close":119605,"volume":131104,"rsi_14":47.37,"sma_20":121255.0,"sma_60":128856.67,"sma_120":126865.83},{"date":"2025-05-20","open":120497,"high":120893,"low":118118,"close":118317,"volume":212393,"rsi_14":42.8,"sma_20":121185.0,"sma_60":128435.0,"sma_120":126923.33},{"date":"2025-05-21","open":118713,"high":120695,"low":118713,"close":119605,"volume":245860,"rsi_14":48.78,"sma_20":121170.0,"sma_60":128048.33,"sma_120":127003.33},{"date":"2025-05-22","open":119208,"high":120893,"low":117227,"close":117722,"volume":211136,"rsi_14":44.23,"sma_20":121050.0,"sma_60":127641.67,"sma_120":127067.5},{"date":"2025-05-23","open":117821,"high":118515,"low":116038,"close":116236,"volume":181029,"rsi_14":49.15,"sma_20":120945.0,"sma_60":127201.67,"sma_120":127115.0},{"date":"2025-05-26","open":115839,"high":120298,"low":115146,"close":120001,"volume":190038,"rsi_14":56.46,"sma_20":120880.0,"sma_60":126851.67,"sma_120":127190.83},{"date":"2025-05-27","open":119208,"high":119208,"low":116929,"close":117722,"volume":199064,"rsi_14":50.87,"sma_20":120720.0,"sma_60":126480.0,"sma_120":127236.67},{"date":"2025-05-28","open":118515,"high":122974,"low":118317,"close":122181,"volume":403093,"rsi_14":58.41,"sma_20":120735.0,"sma_60":126160.0,"sma_120":127306.67},{"date":"2025-05-29","open":123866,"high":123866,"low":121190,"close":122875,"volume":209243,"rsi_14":60.37,"sma_20":120870.0,"sma_60":125976.67,"sma_120":127408.33},{"date":"2025-05-30","open":121686,"high":124460,"low":120893,"close":121091,"volume":495787,"rsi_14":43.08,"sma_20":120890.0,"sma_60":125733.33,"sma_120":127493.33},{"date":"2025-06-02","open":120398,"high":122379,"low":119109,"close":119704,"volume":204952,"rsi_14":40.44,"sma_20":121045.0,"sma_60":125485.0,"sma_120":127600.0},{"date":"2025-06-04","open":120596,"high":121884,"low":119902,"close":120596,"volume":309432,"rsi_14":41.73,"sma_20":121250.0,"sma_60":125248.33,"sma_120":127720.83},{"date":"2025-06-05","open":121983,"high":132091,"low":121686,"close":130802,"volume":956814,"rsi_14":64.41,"sma_20":121935.0,"sma_60":125200.0,"sma_120":127910.0},{"date":"2025-06-09","open":131397,"high":131397,"low":128325,"close":128820,"volume":449209,"rsi_14":60.39,"sma_20":122545.0,"sma_60":125151.67,"sma_120":128108.33},{"date":"2025-06-10","open":129910,"high":130208,"low":128028,"close":128622,"volume":350480,"rsi_14":63.42,"sma_20":123175.0,"sma_60":125051.67,"sma_120":128277.5},{"date":"2025-06-11","open":129712,"high":132190,"low":129217,"close":131199,"volume":366885,"rsi_14":68.47,"sma_20":123505.0,"sma_60":124970.0,"sma_120":128460.83},{"date":"2025-06-12","open":131595,"high":131694,"low":129613,"close":130208,"volume":462595,"rsi_14":65.33,"sma_20":123775.0,"sma_60":124858.33,"sma_120":128675.83},{"date":"2025-06-13","open":130901,"high":131694,"low":125352,"close":126244,"volume":381735,"rsi_14":61.62,"sma_20":123830.0,"sma_60":124691.67,"sma_120":128768.33},{"date":"2025-06-16","open":126046,"high":126145,"low":122875,"close":125749,"volume":315381,"rsi_14":63.33,"sma_20":124065.0,"sma_60":124476.67,"sma_120":128831.67},{"date":"2025-06-17","open":127037,"high":131595,"low":126343,"close":129514,"volume":475355,"rsi_14":63.33,"sma_20":124470.0,"sma_60":124370.0,"sma_120":128915.0},{"date":"2025-06-18","open":128820,"high":132487,"low":128028,"close":131793,"volume":419263,"rsi_14":69.72,"sma_20":125085.0,"sma_60":124286.67,"sma_120":128972.5},{"date":"2025-06-19","open":133081,"high":133379,"low":128622,"close":129118,"volume":433979,"rsi_14":60.23,"sma_20":125630.0,"sma_60":124133.33,"sma_120":128995.83},{"date":"2025-06-20","open":131000,"high":133577,"low":130901,"close":132091,"volume":455163,"rsi_14":62.74,"sma_20":126260.0,"sma_60":124046.67,"sma_120":129068.33},{"date":"2025-06-23","open":129811,"high":129811,"low":128028,"close":129118,"volume":283319,"rsi_14":60.74,"sma_20":126835.0,"sma_60":123925.0,"sma_120":129103.33},{"date":"2025-06-24","open":131694,"high":136946,"low":131694,"close":135460,"volume":546143,"rsi_14":68.62,"sma_20":127805.0,"sma_60":123910.0,"sma_120":129176.67},{"date":"2025-06-25","open":138036,"high":139126,"low":135063,"close":137838,"volume":415635,"rsi_14":69.68,"sma_20":128705.0,"sma_60":123908.33,"sma_120":129263.33},{"date":"2025-06-26","open":142594,"high":142693,"low":135658,"close":137640,"volume":573696,"rsi_14":60.12,"sma_20":129710.0,"sma_60":123938.33,"sma_120":129352.5},{"date":"2025-06-27","open":137243,"high":137243,"low":133478,"close":134271,"volume":267773,"rsi_14":57.75,"sma_20":130320.0,"sma_60":123931.67,"sma_120":129423.33},{"date":"2025-06-30","open":134766,"high":135261,"low":132487,"close":133478,"volume":222339,"rsi_14":56.79,"sma_20":130855.0,"sma_60":124025.0,"sma_120":129496.67},{"date":"2025-07-01","open":134766,"high":135955,"low":133280,"close":133973,"volume":229190,"rsi_14":54.12,"sma_20":131505.0,"sma_60":124133.33,"sma_120":129585.83},{"date":"2025-07-02","open":132685,"high":133577,"low":131694,"close":133280,"volume":201839,"rsi_14":54.6,"sma_20":132190.0,"sma_60":124180.0,"sma_120":129675.0},{"date":"2025-07-03","open":135460,"high":141405,"low":135261,"close":141009,"volume":742580,"rsi_14":69.87,"sma_20":133220.0,"sma_60":124543.33,"sma_120":129840.83},{"date":"2025-07-04","open":140216,"high":140414,"low":136946,"close":137342,"volume":335510,"rsi_14":64.37,"sma_20":133550.0,"sma_60":124833.33,"sma_120":129976.67},{"date":"2025-07-07","open":137342,"high":138532,"low":135856,"close":137640,"volume":240096,"rsi_14":61.02,"sma_20":133995.0,"sma_60":125236.67,"sma_120":130043.33},{"date":"2025-07-08","open":136550,"high":137937,"low":134964,"close":135460,"volume":255103,"rsi_14":54.99,"sma_20":134340.0,"sma_60":125635.0,"sma_120":130125.83},{"date":"2025-07-09","open":136252,"high":137640,"low":133478,"close":134171,"volume":309504,"rsi_14":57.14,"sma_20":134490.0,"sma_60":126066.67,"sma_120":130160.83},{"date":"2025-07-10","open":135063,"high":136054,"low":134271,"close":135856,"volume":290592,"rsi_14":55.52,"sma_20":134775.0,"sma_60":126368.33,"sma_120":130226.67},{"date":"2025-07-11","open":134766,"high":136847,"low":134568,"close":135856,"volume":322790,"rsi_14":60.83,"sma_20":135260.0,"sma_60":126690.0,"sma_120":130291.67},{"date":"2025-07-14","open":135460,"high":136550,"low":134865,"close":136252,"volume":197188,"rsi_14":51.57,"sma_20":135790.0,"sma_60":126986.67,"sma_120":130382.5},{"date":"2025-07-15","open":136352,"high":138234,"low":135559,"close":138135,"volume":320381,"rsi_14":50.6,"sma_20":136225.0,"sma_60":127315.0,"sma_120":130493.33},{"date":"2025-07-16","open":137442,"high":138333,"low":136352,"close":136748,"volume":216989,"rsi_14":48.28,"sma_20":136475.0,"sma_60":127605.0,"sma_120":130617.5},{"date":"2025-07-17","open":137442,"high":137442,"low":134072,"close":136550,"volume":283955,"rsi_14":55.02,"sma_20":136850.0,"sma_60":127888.33,"sma_120":130735.83},{"date":"2025-07-18","open":136550,"high":138135,"low":135955,"close":137442,"volume":273011,"rsi_14":58.7,"sma_20":137120.0,"sma_60":128183.33,"sma_120":130823.33},{"date":"2025-07-21","open":136946,"high":138730,"low":135559,"close":136054,"volume":256275,"rsi_14":54.39,"sma_20":137470.0,"sma_60":128451.67,"sma_120":130912.5},{"date":"2025-07-22","open":136153,"high":136847,"low":132586,"close":133280,"volume":319850,"rsi_14":50.0,"sma_20":137360.0,"sma_60":128703.33,"sma_120":130979.17},{"date":"2025-07-23","open":134072,"high":135757,"low":131298,"close":134667,"volume":256124,"rsi_14":33.67,"sma_20":137200.0,"sma_60":128928.33,"sma_120":131024.17},{"date":"2025-07-24","open":134370,"high":135460,"low":133676,"close":133874,"volume":171950,"rsi_14":39.52,"sma_20":137010.0,"sma_60":129146.67,"sma_120":131087.5},{"date":"2025-07-25","open":133280,"high":134271,"low":133081,"close":133676,"volume":102962,"rsi_14":37.95,"sma_20":136980.0,"sma_60":129345.0,"sma_120":131144.17},{"date":"2025-07-28","open":134667,"high":137541,"low":133379,"close":137243,"volume":272477,"rsi_14":55.0,"sma_20":137170.0,"sma_60":129631.67,"sma_120":131180.83},{"date":"2025-07-29","open":136748,"high":136847,"low":133676,"close":136153,"volume":231470,"rsi_14":55.62,"sma_20":137280.0,"sma_60":129891.67,"sma_120":131233.33},{"date":"2025-07-30","open":136351,"high":155278,"low":136252,"close":150522,"volume":3094286,"rsi_14":74.18,"sma_20":138150.0,"sma_60":130461.67,"sma_120":131400.83},{"date":"2025-07-31","open":148936,"high":150423,"low":145864,"close":147351,"volume":628014,"rsi_14":67.16,"sma_20":138470.0,"sma_60":130980.0,"sma_120":131548.33},{"date":"2025-08-01","open":145270,"high":148837,"low":141504,"close":142000,"volume":581414,"rsi_14":57.47,"sma_20":138705.0,"sma_60":131396.67,"sma_120":131620.83},{"date":"2025-08-04","open":142198,"high":152008,"low":141306,"close":148936,"volume":850292,"rsi_14":62.41,"sma_20":139275.0,"sma_60":131938.33,"sma_120":131719.17},{"date":"2025-08-05","open":153891,"high":155972,"low":151810,"close":154287,"volume":965006,"rsi_14":68.48,"sma_20":140225.0,"sma_60":132580.0,"sma_120":131815.83},{"date":"2025-08-06","open":152206,"high":155179,"low":151810,"close":154188,"volume":453969,"rsi_14":68.62,"sma_20":141235.0,"sma_60":133076.67,"sma_120":131906.67},{"date":"2025-08-07","open":159638,"high":162116,"low":153098,"close":153891,"volume":645193,"rsi_14":67.58,"sma_20":142145.0,"sma_60":133565.0,"sma_120":131996.67},{"date":"2025-08-08","open":154981,"high":160926,"low":153098,"close":158647,"volume":670902,"rsi_14":72.53,"sma_20":143295.0,"sma_60":134128.33,"sma_120":132120.83},{"date":"2025-08-11","open":159242,"high":161224,"low":157656,"close":158350,"volume":359552,"rsi_14":76.3,"sma_20":144410.0,"sma_60":134755.0,"sma_120":132217.5},{"date":"2025-08-12","open":156765,"high":159044,"low":156368,"close":156368,"volume":272659,"rsi_14":72.48,"sma_20":145330.0,"sma_60":135341.67,"sma_120":132304.17},{"date":"2025-08-13","open":158548,"high":162017,"low":157656,"close":161422,"volume":569109,"rsi_14":76.23,"sma_20":146575.0,"sma_60":136045.0,"sma_120":132450.83},{"date":"2025-08-14","open":161323,"high":162017,"low":159836,"close":161125,"volume":259530,"rsi_14":76.08,"sma_20":147815.0,"sma_60":136765.0,"sma_120":132600.0},{"date":"2025-08-18","open":159737,"high":159737,"low":156765,"close":156765,"volume":300453,"rsi_14":68.27,"sma_20":148790.0,"sma_60":137390.0,"sma_120":132719.17},{"date":"2025-08-19","open":157458,"high":158449,"low":155675,"close":157557,"volume":209985,"rsi_14":70.15,"sma_20":149875.0,"sma_60":138060.0,"sma_120":132850.83},{"date":"2025-08-20","open":154585,"high":156170,"low":152405,"close":155080,"volume":352079,"rsi_14":55.53,"sma_20":150975.0,"sma_60":138713.33,"sma_120":132957.5},{"date":"2025-08-21","open":155377,"high":155476,"low":152405,"close":153395,"volume":277095,"rsi_14":57.61,"sma_20":151920.0,"sma_60":139275.0,"sma_120":133063.33},{"date":"2025-08-22","open":153891,"high":154783,"low":152999,"close":153296,"volume":144547,"rsi_14":66.38,"sma_20":152900.0,"sma_60":139873.33,"sma_120":133176.67},{"date":"2025-08-25","open":154882,"high":156566,"low":153594,"close":156170,"volume":176204,"rsi_14":61.89,"sma_20":154035.0,"sma_60":140445.0,"sma_120":133302.5},{"date":"2025-08-26","open":156665,"high":160035,"low":156665,"close":158053,"volume":485021,"rsi_14":56.99,"sma_20":155085.0,"sma_60":141036.67,"sma_120":133506.67},{"date":"2025-08-27","open":159539,"high":160728,"low":157855,"close":159836,"volume":315995,"rsi_14":59.86,"sma_20":156280.0,"sma_60":141688.33,"sma_120":133710.83},{"date":"2025-08-28","open":159242,"high":162908,"low":158647,"close":160431,"volume":330401,"rsi_14":61.3,"sma_20":156780.0,"sma_60":142373.33,"sma_120":133929.17},{"date":"2025-08-29","open":161026,"high":161917,"low":158152,"close":159044,"volume":268324,"rsi_14":50.78,"sma_20":157370.0,"sma_60":143020.0,"sma_120":134134.17},{"date":"2025-09-01","open":157359,"high":165088,"low":156566,"close":160728,"volume":443088,"rsi_14":54.41,"sma_20":158315.0,"sma_60":143523.33,"sma_120":134361.67},{"date":"2025-09-02","open":162908,"high":168458,"low":161719,"close":168358,"volume":862789,"rsi_14":68.39,"sma_20":159295.0,"sma_60":144188.33,"sma_120":134670.0},{"date":"2025-09-03","open":170935,"high":174899,"low":170043,"close":172619,"volume":793926,"rsi_14":67.6,"sma_20":160220.0,"sma_60":144928.33,"sma_120":134990.0},{"date":"2025-09-04","open":173511,"high":177871,"low":172124,"close":176781,"volume":696996,"rsi_14":71.94,"sma_20":161360.0,"sma_60":145695.0,"sma_120":135332.5},{"date":"2025-09-05","open":178565,"high":178862,"low":174899,"close":176583,"volume":400194,"rsi_14":81.45,"sma_20":162505.0,"sma_60":146475.0,"sma_120":135666.67},{"date":"2025-09-08","open":174601,"high":177277,"low":174205,"close":177079,"volume":334713,"rsi_14":81.27,"sma_20":163435.0,"sma_60":147330.0,"sma_120":136010.83},{"date":"2025-09-09","open":179556,"high":180844,"low":176484,"close":178664,"volume":336513,"rsi_14":88.89,"sma_20":164460.0,"sma_60":148220.0,"sma_120":136348.33},{"date":"2025-09-10","open":177376,"high":179655,"low":176880,"close":178862,"volume":359528,"rsi_14":94.16,"sma_20":165595.0,"sma_60":149050.0,"sma_120":136710.0},{"date":"2025-09-11","open":181538,"high":188276,"low":181340,"close":186294,"volume":931358,"rsi_14":95.62,"sma_20":166850.0,"sma_60":149966.67,"sma_120":137126.67},{"date":"2025-09-12","open":188375,"high":192141,"low":186591,"close":188672,"volume":675115,"rsi_14":95.56,"sma_20":168240.0,"sma_60":150968.33,"sma_120":137550.83},{"date":"2025-09-15","open":189564,"high":189961,"low":185303,"close":187285,"volume":504841,"rsi_14":91.55,"sma_20":169780.0,"sma_60":151896.67,"sma_120":137971.67},{"date":"2025-09-16","open":187781,"high":193231,"low":187781,"close":191150,"volume":556664,"rsi_14":92.02,"sma_20":171475.0,"sma_60":152940.0,"sma_120":138432.5},{"date":"2025-09-17","open":190060,"high":194123,"low":188871,"close":190357,"volume":462395,"rsi_14":89.95,"sma_20":173255.0,"sma_60":153863.33,"sma_120":138886.67},{"date":"2025-09-18","open":191144,"high":193727,"low":190747,"close":193231,"volume":359269,"rsi_14":93.81,"sma_20":175240.0,"sma_60":154786.67,"sma_120":139347.5},{"date":"2025-09-19","open":194000,"high":197700,"low":192900,"close":197700,"volume":532083,"rsi_14":94.04,"sma_20":177390.0,"sma_60":155766.67,"sma_120":139852.5},{"date":"2025-09-22","open":196501,"high":206113,"low":196005,"close":205122,"volume":719169,"rsi_14":94.27,"sma_20":179860.0,"sma_60":156958.33,"sma_120":140445.0},{"date":"2025-09-23","open":207104,"high":207599,"low":198185,"close":202149,"volume":368573,"rsi_14":86.7,"sma_20":182085.0,"sma_60":158113.33,"sma_120":141069.17},{"date":"2025-09-24","open":199672,"high":201158,"low":195213,"close":199672,"volume":523315,"rsi_14":79.69,"sma_20":184095.0,"sma_60":159218.33,"sma_120":141675.83},{"date":"2025-09-25","open":197194,"high":198681,"low":195312,"close":198185,"volume":381508,"rsi_14":77.11,"sma_20":186000.0,"sma_60":160310.0,"sma_120":142245.0},{"date":"2025-09-26","open":195906,"high":196303,"low":186889,"close":189961,"volume":850907,"rsi_14":63.54,"sma_20":187560.0,"sma_60":161133.33,"sma_120":142838.33},{"date":"2025-09-29","open":191348,"high":196897,"low":190852,"close":195807,"volume":337478,"rsi_14":66.54,"sma_20":189330.0,"sma_60":162116.67,"sma_120":143475.0},{"date":"2025-09-30","open":195312,"high":196303,"low":191546,"close":191744,"volume":312982,"rsi_14":61.57,"sma_20":190510.0,"sma_60":163026.67,"sma_120":144131.67},{"date":"2025-10-01","open":194023,"high":194519,"low":189069,"close":191546,"volume":404107,"rsi_14":55.42,"sma_20":191465.0,"sma_60":163970.0,"sma_120":144802.5},{"date":"2025-10-02","open":196706,"high":198297,"low":194120,"close":194717,"volume":664365,"rsi_14":55.51,"sma_20":192335.0,"sma_60":164976.67,"sma_120":145521.67},{"date":"2025-10-10","open":200167,"high":209086,"low":197789,"close":208590,"volume":947198,"rsi_14":67.26,"sma_20":193950.0,"sma_60":166200.0,"sma_120":146284.17},{"date":"2025-10-13","open":200167,"high":202644,"low":196699,"close":201654,"volume":473190,"rsi_14":58.1,"sma_20":195190.0,"sma_60":167306.67,"sma_120":146998.33},{"date":"2025-10-14","open":204131,"high":206113,"low":195213,"close":196402,"volume":567219,"rsi_14":54.36,"sma_20":196085.0,"sma_60":168318.33,"sma_120":147652.5},{"date":"2025-10-15","open":197095,"high":198681,"low":193627,"close":198185,"volume":442942,"rsi_14":53.97,"sma_20":197060.0,"sma_60":169328.33,"sma_120":148321.67},{"date":"2025-10-16","open":197194,"high":201158,"low":195708,"close":199672,"volume":440547,"rsi_14":52.81,"sma_20":197735.0,"sma_60":170386.67,"sma_120":148995.83},{"date":"2025-10-17","open":198185,"high":206113,"low":197194,"close":205122,"volume":572650,"rsi_14":50.0,"sma_20":198565.0,"sma_60":171540.0,"sma_120":149714.17},{"date":"2025-10-20","open":206113,"high":212554,"low":202644,"close":210572,"volume":522458,"rsi_14":56.41,"sma_20":199740.0,"sma_60":172770.0,"sma_120":150476.67},{"date":"2025-10-21","open":213049,"high":218995,"low":212058,"close":214040,"volume":600165,"rsi_14":60.77,"sma_20":200895.0,"sma_60":174081.67,"sma_120":151266.67},{"date":"2025-10-22","open":212058,"high":214040,"low":205122,"close":210076,"volume":339613,"rsi_14":58.6,"sma_20":201890.0,"sma_60":175373.33,"sma_120":152038.33},{"date":"2025-10-23","open":205617,"high":221472,"low":204626,"close":219986,"volume":637592,"rsi_14":71.19,"sma_20":203265.0,"sma_60":176808.33,"sma_120":152868.33},{"date":"2025-10-24","open":220977,"high":221472,"low":216517,"close":219986,"volume":382187,"rsi_14":68.6,"sma_20":204480.0,"sma_60":178256.67,"sma_120":153701.67},{"date":"2025-10-27","open":221472,"high":226427,"low":218499,"close":226427,"volume":486164,"rsi_14":75.74,"sma_20":205555.0,"sma_60":179816.67,"sma_120":154580.83},{"date":"2025-10-28","open":226922,"high":231381,"low":223949,"close":229895,"volume":448107,"rsi_14":77.14,"sma_20":206955.0,"sma_60":181375.0,"sma_120":155503.33},{"date":"2025-10-29","open":235841,"high":237822,"low":221968,"close":229895,"volume":1072233,"rsi_14":76.31,"sma_20":208480.0,"sma_60":182951.67,"sma_120":156421.67},{"date":"2025-10-30","open":227418,"high":227913,"low":219490,"close":222958,"volume":787280,"rsi_14":61.87,"sma_20":209730.0,"sma_60":184170.0,"sma_120":157315.83},{"date":"2025-10-31","open":223949,"high":245750,"low":222958,"close":242777,"volume":908689,"rsi_14":78.0,"sma_20":212395.0,"sma_60":185775.0,"sma_120":158377.5},{"date":"2025-11-03","open":239804,"high":244759,"low":233859,"close":240795,"volume":841490,"rsi_14":81.64,"sma_20":214665.0,"sma_60":187436.67,"sma_120":159416.67},{"date":"2025-11-04","open":243768,"high":248227,"low":233859,"close":236831,"volume":557195,"rsi_14":76.71,"sma_20":216940.0,"sma_60":188915.0,"sma_120":160426.67},{"date":"2025-11-05","open":228409,"high":229895,"low":217508,"close":227418,"volume":632356,"rsi_14":67.28,"sma_20":218750.0,"sma_60":190145.0,"sma_120":161362.5},{"date":"2025-11-06","open":234354,"high":234850,"low":225436,"close":229895,"volume":505655,"rsi_14":66.03,"sma_20":220560.0,"sma_60":191418.33,"sma_120":162247.5},{"date":"2025-11-07","open":218004,"high":229400,"low":213049,"close":220481,"volume":587100,"rsi_14":56.1,"sma_20":221160.0,"sma_60":192538.33,"sma_120":163051.67},{"date":"2025-11-10","open":222463,"high":224445,"low":216022,"close":221968,"volume":377980,"rsi_14":55.0,"sma_20":222185.0,"sma_60":193603.33,"sma_120":163865.83},{"date":"2025-11-11","open":226427,"high":231381,"low":222463,"close":225436,"volume":361539,"rsi_14":59.75,"sma_20":223650.0,"sma_60":194731.67,"sma_120":164743.33},{"date":"2025-11-12","open":224445,"high":227418,"low":221472,"close":224445,"volume":285570,"rsi_14":53.19,"sma_20":224975.0,"sma_60":195876.67,"sma_120":165609.17},{"date":"2025-11-13","open":222958,"high":224197,"low":218499,"close":219490,"volume":495921,"rsi_14":49.67,"sma_20":225975.0,"sma_60":196853.33,"sma_120":166449.17},{"date":"2025-11-14","open":211563,"high":214536,"low":210076,"close":211067,"volume":601975,"rsi_14":40.0,"sma_20":226275.0,"sma_60":197693.33,"sma_120":167229.17},{"date":"2025-11-17","open":214040,"high":215031,"low":206608,"close":213545,"volume":470203,"rsi_14":39.22,"sma_20":226425.0,"sma_60":198648.33,"sma_120":168019.17},{"date":"2025-11-18","open":208590,"high":210076,"low":200663,"close":202149,"volume":641226,"rsi_14":34.09,"sma_20":225825.0,"sma_60":199398.33,"sma_120":168729.17},{"date":"2025-11-19","open":206113,"high":220481,"low":199176,"close":213049,"volume":1166055,"rsi_14":44.57,"sma_20":225975.0,"sma_60":200373.33,"sma_120":169543.33},{"date":"2025-11-20","open":221968,"high":225931,"low":216517,"close":216517,"volume":783585,"rsi_14":32.45,"sma_20":225800.0,"sma_60":201435.0,"sma_120":170355.0},{"date":"2025-11-21","open":206113,"high":219490,"low":205122,"close":215527,"volume":689878,"rsi_14":32.89,"sma_20":225575.0,"sma_60":202481.67,"sma_120":171177.5},{"date":"2025-11-24","open":221472,"high":229400,"low":217013,"close":223949,"volume":917018,"rsi_14":41.77,"sma_20":225450.0,"sma_60":203621.67,"sma_120":172033.33},{"date":"2025-11-25","open":237327,"high":242777,"low":233859,"close":239309,"volume":1028743,"rsi_14":57.06,"sma_20":225925.0,"sma_60":204988.33,"sma_120":173012.5},{"date":"2025-11-26","open":250000,"high":251000,"low":242000,"close":245500,"volume":319577,"rsi_14":57.8,"sma_20":226600.0,"sma_60":206391.67,"sma_120":174040.0},{"date":"2025-11-27","open":250209,"high":256898,"low":247732,"close":252686,"volume":531577,"rsi_14":68.79,"sma_20":228100.0,"sma_60":207943.33,"sma_120":175158.33},{"date":"2025-11-28","open":250704,"high":252191,"low":245254,"close":248723,"volume":529584,"rsi_14":65.17,"sma_20":228400.0,"sma_60":209451.67,"sma_120":176235.83},{"date":"2025-12-01","open":252686,"high":256650,"low":241291,"close":247732,"volume":544242,"rsi_14":63.01,"sma_20":228750.0,"sma_60":210915.0,"sma_120":177219.17},{"date":"2025-12-02","open":249218,"high":256155,"low":245998,"close":249714,"volume":450595,"rsi_14":64.57,"sma_20":229400.0,"sma_60":212283.33,"sma_120":178235.83},{"date":"2025-12-03","open":252686,"high":263586,"low":249218,"close":258632,"volume":598750,"rsi_14":71.58,"sma_20":230975.0,"sma_60":213730.0,"sma_120":179329.17},{"date":"2025-12-04","open":256650,"high":263586,"low":254173,"close":262596,"volume":549696,"rsi_14":79.89,"sma_20":232625.0,"sma_60":215173.33,"sma_120":180434.17},{"date":"2025-12-05","open":259127,"high":261109,"low":254173,"close":260614,"volume":394859,"rsi_14":77.46,"sma_20":234650.0,"sma_60":216586.67,"sma_120":181530.83},{"date":"2025-12-08","open":262596,"high":265073,"low":255164,"close":259623,"volume":347964,"rsi_14":88.16,"sma_20":236550.0,"sma_60":217975.0,"sma_120":182652.5},{"date":"2025-12-09","open":261109,"high":271514,"low":260118,"close":267055,"volume":572729,"rsi_14":87.59,"sma_20":238650.0,"sma_60":219461.67,"sma_120":183840.83},{"date":"2025-12-10","open":272505,"high":278450,"low":263091,"close":266064,"volume":781774,"rsi_14":85.71,"sma_20":240750.0,"sma_60":220928.33,"sma_120":184989.17},{"date":"2025-12-11","open":269532,"high":279937,"low":267055,"close":267055,"volume":842236,"rsi_14":87.14,"sma_20":243150.0,"sma_60":222286.67,"sma_120":186126.67},{"date":"2025-12-12","open":269532,"high":271018,"low":261605,"close":269532,"volume":455596,"rsi_14":85.94,"sma_20":246100.0,"sma_60":223646.67,"sma_120":187307.5},{"date":"2025-12-15","open":258632,"high":263091,"low":256650,"close":261109,"volume":454635,"rsi_14":69.3,"sma_20":248500.0,"sma_60":224888.33,"sma_120":188392.5},{"date":"2025-12-16","open":260614,"high":261109,"low":251200,"close":252686,"volume":582349,"rsi_14":57.72,"sma_20":251050.0,"sma_60":225923.33,"sma_120":189431.67},{"date":"2025-12-17","open":255659,"high":257641,"low":246741,"close":256155,"volume":605403,"rsi_14":53.15,"sma_20":253225.0,"sma_60":227030.0,"sma_120":190446.67},{"date":"2025-12-18","open":248723,"high":255164,"low":246741,"close":251695,"volume":322946,"rsi_14":52.68,"sma_20":255000.0,"sma_60":228021.67,"sma_120":191404.17},{"date":"2025-12-19","open":257641,"high":261605,"low":248723,"close":250704,"volume":490969,"rsi_14":52.68,"sma_20":256775.0,"sma_60":228943.33,"sma_120":192355.0},{"date":"2025-12-22","open":257145,"high":257641,"low":250209,"close":252191,"volume":416568,"rsi_14":52.25,"sma_20":258200.0,"sma_60":229735.0,"sma_120":193346.67},{"date":"2025-12-23","open":253677,"high":253677,"low":247732,"close":249218,"volume":383556,"rsi_14":40.4,"sma_20":258700.0,"sma_60":230526.67,"sma_120":194320.0},{"date":"2025-12-24","open":250704,"high":254668,"low":247732,"close":251200,"volume":280065,"rsi_14":37.89,"sma_20":259100.0,"sma_60":231393.33,"sma_120":195305.83},{"date":"2025-12-26","open":255164,"high":262100,"low":252686,"close":256650,"volume":615217,"rsi_14":46.08,"sma_20":259300.0,"sma_60":232376.67,"sma_120":196343.33},{"date":"2025-12-29","open":261000,"high":262000,"low":254500,"close":257500,"volume":376430,"rsi_14":45.63,"sma_20":259625.0,"sma_60":233473.33,"sma_120":197303.33},{"date":"2025-12-30","open":256000,"high":256500,"low":251000,"close":255000,"volume":351562,"rsi_14":34.41,"sma_20":259875.0,"sma_60":234430.0,"sma_120":198273.33},{"date":"2026-01-02","open":256500,"high":273000,"low":253000,"close":270000,"volume":714957,"rsi_14":51.24,"sma_20":260775.0,"sma_60":235705.0,"sma_120":199365.83},{"date":"2026-01-05","open":274000,"high":274500,"low":264000,"close":270000,"volume":650319,"rsi_14":50.42,"sma_20":261225.0,"sma_60":236983.33,"sma_120":200476.67},{"date":"2026-01-06","open":267000,"high":268000,"low":257500,"close":268000,"volume":641565,"rsi_14":46.61,"sma_20":261375.0,"sma_60":238186.67,"sma_120":201581.67},{"date":"2026-01-07","open":270000,"high":273000,"low":261500,"close":267500,"volume":699885,"rsi_14":53.92,"sma_20":261600.0,"sma_60":239136.67,"sma_120":202668.33},{"date":"2026-01-08","open":265500,"high":289000,"low":263500,"close":272000,"volume":1301057,"rsi_14":68.09,"sma_20":262100.0,"sma_60":240278.33,"sma_120":203792.5},{"date":"2026-01-09","open":275000,"high":275500,"low":264000,"close":266000,"volume":632342,"rsi_14":57.58,"sma_20":261925.0,"sma_60":241408.33,"sma_120":204863.33},{"date":"2026-01-12","open":270500,"high":282000,"low":268000,"close":279000,"volume":768166,"rsi_14":71.55,"sma_20":262450.0,"sma_60":242725.0,"sma_120":206026.67},{"date":"2026-01-13","open":284000,"high":290000,"low":277500,"close":289000,"volume":658840,"rsi_14":76.87,"sma_20":263425.0,"sma_60":244183.33,"sma_120":207285.0},{"date":"2026-01-14","open":289000,"high":292000,"low":280500,"close":284500,"volume":440111,"rsi_14":71.43,"sma_20":264050.0,"sma_60":245475.0,"sma_120":208507.5},{"date":"2026-01-15","open":282000,"high":290000,"low":280000,"close":289500,"volume":450431,"rsi_14":76.39,"sma_20":265350.0,"sma_60":246758.33,"sma_120":209764.17},{"date":"2026-01-16","open":291500,"high":291500,"low":279500,"close":289500,"volume":609051,"rsi_14":77.69,"sma_20":229825.0,"sma_60":208518.33,"sma_120":175445.83},{"date":"2026-01-19","open":288000,"high":295500,"low":286000,"close":292000,"volume":454162,"rsi_14":74.63,"sma_20":268750.0,"sma_60":249316.67,"sma_120":212345.0},{"date":"2026-01-20","open":289000,"high":289000,"low":276000,"close":282000,"volume":565656,"rsi_14":66.23,"sma_20":270150.0,"sma_60":250316.67,"sma_120":213562.5},{"date":"2026-01-21","open":272500,"high":283500,"low":272000,"close":280000,"volume":581814,"rsi_14":66.67,"sma_20":271500.0,"sma_60":251283.33,"sma_120":214770.0},{"date":"2026-01-22","open":286000,"high":286500,"low":281000,"close":283000,"volume":475584,"rsi_14":60.32,"sma_20":272925.0,"sma_60":252191.67,"sma_120":216004.17},{"date":"2026-01-23","open":288500,"high":291500,"low":267500,"close":272000,"volume":1221617,"rsi_14":51.35,"sma_20":273950.0,"sma_60":252858.33,"sma_120":217116.67},{"date":"2026-01-26","open":274000,"high":276000,"low":268500,"close":275000,"volume":698696,"rsi_14":54.67,"sma_20":275025.0,"sma_60":253575.0,"sma_120":218263.33},{"date":"2026-01-27","open":275500,"high":277000,"low":266000,"close":277000,"volume":676611,"rsi_14":56.21,"sma_20":275925.0,"sma_60":254441.67,"sma_120":219305.83},{"date":"2026-01-28","open":280000,"high":284000,"low":276000,"close":280000,"volume":678513,"rsi_14":55.33,"sma_20":277050.0,"sma_60":255025.0,"sma_120":220400.0},{"date":"2026-01-29","open":280000,"high":281000,"low":273500,"close":279500,"volume":613112,"rsi_14":59.71,"sma_20":278275.0,"sma_60":255633.33,"sma_120":221535.0},{"date":"2026-01-30","open":277000,"high":288000,"low":272500,"close":279000,"volume":711202,"rsi_14":50.0,"sma_20":278725.0,"sma_60":256300.0,"sma_120":222607.5},{"date":"2026-02-02","open":289000,"high":300000,"low":280000,"close":283000,"volume":1476234,"rsi_14":44.12,"sma_20":279375.0,"sma_60":257191.67,"sma_120":223668.33},{"date":"2026-02-03","open":294000,"high":309500,"low":292000,"close":307500,"volume":1354513,"rsi_14":66.2,"sma_20":281350.0,"sma_60":258450.0,"sma_120":224934.17},{"date":"2026-02-04","open":303000,"high":305500,"low":295500,"close":305000,"volume":735734,"rsi_14":80.0,"sma_20":232825.0,"sma_60":210926.67,"sma_120":176973.33},{"date":"2026-02-05","open":298000,"high":300500,"low":285500,"close":290000,"volume":587435,"rsi_14":71.33,"sma_20":235175.0,"sma_60":213056.67,"sma_120":178290.0},{"date":"2026-02-06","open":279500,"high":290000,"low":274000,"close":284000,"volume":545238,"rsi_14":68.98,"sma_20":237425.0,"sma_60":214958.33,"sma_120":179573.33},{"date":"2026-02-09","open":296000,"high":305500,"low":291000,"close":304000,"volume":685190,"rsi_14":74.77,"sma_20":241150.0,"sma_60":217121.67,"sma_120":181025.0},{"date":"2026-02-10","open":306500,"high":323000,"low":304500,"close":313500,"volume":755851,"rsi_14":80.0,"sma_20":245225.0,"sma_60":219373.33,"sma_120":182534.17},{"date":"2026-02-11","open":311000,"high":312500,"low":301750,"close":309500,"volume":431768,"rsi_14":77.81,"sma_20":249575.0,"sma_60":221561.67,"sma_120":184018.33},{"date":"2026-02-12","open":316000,"high":322000,"low":314000,"close":319500,"volume":513056,"rsi_14":84.48,"sma_20":254350.0,"sma_60":223908.33,"sma_120":185619.17},{"date":"2026-02-13","open":314000,"high":319500,"low":309000,"close":309500,"volume":368404,"rsi_14":78.38,"sma_20":258450.0,"sma_60":226061.67,"sma_120":187140.83},{"date":"2026-02-19","open":328000,"high":363000,"low":321000,"close":358000,"volume":1471530,"rsi_14":82.98,"sma_20":265025.0,"sma_60":229020.0,"sma_120":189035.0},{"date":"2026-02-20","open":357000,"high":386000,"low":354000,"close":377000,"volume":1178359,"rsi_14":84.75,"sma_20":272800.0,"sma_60":232170.0,"sma_120":191068.33},{"date":"2026-02-23","open":396500,"high":436500,"low":392000,"close":426500,"volume":1645328,"rsi_14":87.06,"sma_20":283475.0,"sma_60":236105.0,"sma_120":193536.67},{"date":"2026-02-24","open":425500,"high":449000,"low":410000,"close":446000,"volume":1410621,"rsi_14":87.25,"sma_20":295000.0,"sma_60":240388.33,"sma_120":196142.5},{"date":"2026-02-25","open":469000,"high":471500,"low":452000,"close":465000,"volume":1024495,"rsi_14":85.41,"sma_20":324425.0,"sma_60":285691.67,"sma_120":245340.0},{"date":"2026-02-26","open":461000,"high":474000,"low":458500,"close":466500,"volume":836633,"rsi_14":85.83,"sma_20":320625.0,"sma_60":249496.67,"sma_120":201680.0},{"date":"2026-02-27","open":455500,"high":466000,"low":444000,"close":448500,"volume":1072933,"rsi_14":78.76,"sma_20":342575.0,"sma_60":292600.0,"sma_120":250271.67},{"date":"2026-03-03","open":430000,"high":443500,"low":408000,"close":409000,"volume":1221152,"rsi_14":71.72,"sma_20":349025.0,"sma_60":295233.33,"sma_120":252342.5},{"date":"2026-03-04","open":387000,"high":404000,"low":350500,"close":362500,"volume":1314788,"rsi_14":62.48,"sma_20":353175.0,"sma_60":297108.33,"sma_120":254011.67},{"date":"2026-03-05","open":430000,"high":436000,"low":396500,"close":401500,"volume":1220260,"rsi_14":64.62,"sma_20":359300.0,"sma_60":299600.0,"sma_120":255941.67},{"date":"2026-03-06","open":405000,"high":415000,"low":389000,"close":404500,"volume":611215,"rsi_14":63.91,"sma_20":365375.0,"sma_60":301991.67,"sma_120":257860.83},{"date":"2026-03-09","open":373500,"high":387000,"low":360000,"close":382000,"volume":689302,"rsi_14":60.49,"sma_20":369100.0,"sma_60":303941.67,"sma_120":259557.5},{"date":"2026-03-10","open":403000,"high":409000,"low":390000,"close":402000,"volume":979618,"rsi_14":61.6,"sma_20":373950.0,"sma_60":306258.33,"sma_120":261422.5},{"date":"2026-03-11","open":415000,"high":427500,"low":400500,"close":406000,"volume":603440,"rsi_14":63.81,"sma_20":379750.0,"sma_60":308658.33,"sma_120":263316.67},{"date":"2026-03-12","open":403000,"high":411000,"low":397000,"close":399500,"volume":480216,"rsi_14":56.75,"sma_20":385525.0,"sma_60":310825.0,"sma_120":265143.33},{"date":"2026-03-13","open":385000,"high":405000,"low":384000,"close":400500,"volume":374842,"rsi_14":54.06,"sma_20":390350.0,"sma_60":313025.0,"sma_120":266976.67},{"date":"2026-03-16","open":402000,"high":424000,"low":402000,"close":413000,"volume":703241,"rsi_14":47.33,"sma_20":395325.0,"sma_60":287036.67,"sma_120":226006.67},{"date":"2026-03-17","open":428500,"high":453500,"low":422000,"close":446500,"volume":1036393,"rsi_14":50.09,"sma_20":402175.0,"sma_60":290970.0,"sma_120":228585.0},{"date":"2026-03-18","open":462500,"high":465000,"low":450000,"close":464000,"volume":856316,"rsi_14":49.81,"sma_20":409400.0,"sma_60":295311.67,"sma_120":231309.17},{"date":"2026-03-19","open":448000,"high":485500,"low":445000,"close":479500,"volume":923071,"rsi_14":52.33,"sma_20":417900.0,"sma_60":300000.0,"sma_120":234159.17},{"date":"2026-03-20","open":487500,"high":488500,"low":455500,"close":464500,"volume":659890,"rsi_14":52.9,"sma_20":423225.0,"sma_60":304408.33,"sma_120":236868.33},{"date":"2026-03-23","open":440500,"high":444500,"low":425500,"close":427500,"volume":602142,"rsi_14":53.38,"sma_20":425750.0,"sma_60":308175.0,"sma_120":239280.83},{"date":"2026-03-24","open":452000,"high":457000,"low":422000,"close":437000,"volume":541705,"rsi_14":65.75,"sma_20":426275.0,"sma_60":312008.33,"sma_120":241774.17},{"date":"2026-03-25","open":456000,"high":466500,"low":450000,"close":454500,"volume":465963,"rsi_14":62.33,"sma_20":426700.0,"sma_60":316041.67,"sma_120":244405.83},{"date":"2026-03-26","open":450500,"high":466000,"low":448000,"close":457000,"volume":486564,"rsi_14":62.24,"sma_20":426300.0,"sma_60":320058.33,"sma_120":247070.0},{"date":"2026-03-27","open":436500,"high":438500,"low":418000,"close":434000,"volume":700060,"rsi_14":62.09,"sma_20":424675.0,"sma_60":323758.33,"sma_120":249565.83},{"date":"2026-03-30","open":406000,"high":436500,"low":401000,"close":429000,"volume":541825,"rsi_14":56.75,"sma_20":423700.0,"sma_60":327208.33,"sma_120":252008.33},{"date":"2026-03-31","open":412500,"high":426000,"low":396500,"close":407500,"volume":774995,"rsi_14":50.34,"sma_20":423625.0,"sma_60":330300.0,"sma_120":254278.33},{"date":"2026-04-01","open":434511,"high":450493,"low":429516,"close":444000,"volume":581173,"rsi_14":59.07,"sma_20":427725.0,"sma_60":333900.0,"sma_120":256858.33},{"date":"2026-04-02","open":444000,"high":450500,"low":410000,"close":417000,"volume":707703,"rsi_14":53.01,"sma_20":428500.0,"sma_60":336983.33,"sma_120":259179.17},{"date":"2026-04-03","open":440000,"high":462500,"low":432500,"close":456000,"volume":831535,"rsi_14":57.14,"sma_20":431075.0,"sma_60":340716.67,"sma_120":261834.17},{"date":"2026-04-06","open":455500,"high":465500,"low":451000,"close":462000,"volume":366060,"rsi_14":52.83,"sma_20":435075.0,"sma_60":344666.67,"sma_120":264418.33},{"date":"2026-04-07","open":475000,"high":476500,"low":450000,"close":457000,"volume":505864,"rsi_14":48.66,"sma_20":437825.0,"sma_60":348200.0,"sma_120":266987.5},{"date":"2026-04-08","open":490000,"high":523000,"low":488500,"close":514000,"volume":942226,"rsi_14":55.7,"sma_20":443225.0,"sma_60":352716.67,"sma_120":270076.67},{"date":"2026-04-09","open":512000,"high":525000,"low":505000,"close":516000,"volume":487268,"rsi_14":58.89,"sma_20":449050.0,"sma_60":357333.33,"sma_120":273124.17},{"date":"2026-04-10","open":530000,"high":583000,"low":530000,"close":565000,"volume":1086670,"rsi_14":72.8,"sma_20":457275.0,"sma_60":362925.0,"sma_120":276535.0},{"date":"2026-04-13","open":555000,"high":579000,"low":554000,"close":568000,"volume":515832,"rsi_14":72.2,"sma_20":465025.0,"sma_60":368525.0,"sma_120":279971.67},{"date":"2026-04-14","open":596000,"high":603000,"low":577000,"close":584000,"volume":525813,"rsi_14":72.06,"sma_20":471900.0,"sma_60":374550.0,"sma_120":283544.17},{"date":"2026-04-15","open":613000,"high":634000,"low":607000,"close":614000,"volume":710091,"rsi_14":74.45,"sma_20":479400.0,"sma_60":381050.0,"sma_120":287326.67},{"date":"2026-04-16","open":622000,"high":643000,"low":619000,"close":639000,"volume":556668,"rsi_14":81.73,"sma_20":487375.0,"sma_60":387908.33,"sma_120":291320.0},{"date":"2026-04-17","open":642000,"high":693000,"low":642000,"close":679000,"volume":817980,"rsi_14":84.92,"sma_20":498100.0,"sma_60":395450.0,"sma_120":295663.33},{"date":"2026-04-20","open":691000,"high":698000,"low":669000,"close":680000,"volume":605335,"rsi_14":90.37,"sma_20":510725.0,"sma_60":403091.67,"sma_120":299972.5},{"date":"2026-04-21","open":687000,"high":779000,"low":686000,"close":772000,"volume":1092504,"rsi_14":91.72,"sma_20":527475.0,"sma_60":412408.33,"sma_120":305050.83},{"date":"2026-04-22","open":798000,"high":816000,"low":776000,"close":812000,"volume":971103,"rsi_14":98.77,"sma_20":545350.0,"sma_60":422350.0,"sma_120":310499.17},{"date":"2026-04-23","open":796000,"high":796000,"low":753000,"close":774000,"volume":1114182,"rsi_14":89.36,"sma_20":561200.0,"sma_60":431850.0,"sma_120":315624.17},{"date":"2026-04-24","open":782000,"high":789000,"low":767000,"close":788000,"volume":548023,"rsi_14":89.56,"sma_20":578900.0,"sma_60":441400.0,"sma_120":320886.67},{"date":"2026-04-27","open":792000,"high":796000,"low":771000,"close":794000,"volume":528597,"rsi_14":90.8,"sma_20":597150.0,"sma_60":450991.67,"sma_120":326213.33},{"date":"2026-04-28","open":811000,"high":845000,"low":802000,"close":839000,"volume":672656,"rsi_14":90.52,"sma_20":618725.0,"sma_60":461350.0,"sma_120":331915.83},{"date":"2026-04-29","open":818000,"high":834000,"low":808000,"close":827000,"volume":538558,"rsi_14":87.83,"sma_20":637850.0,"sma_60":471366.67,"sma_120":337494.17},{"date":"2026-04-30","open":829000,"high":877000,"low":818000,"close":832000,"volume":906217,"rsi_14":85.63,"sma_20":680700.0,"sma_60":524325.0,"sma_120":432020.83},{"date":"2026-05-04","open":859000,"high":925000,"low":855000,"close":918000,"volume":866674,"rsi_14":88.89,"sma_20":681700.0,"sma_60":492716.67,"sma_120":352611.67},{"date":"2026-05-06","open":971000,"high":971000,"low":898500,"close":912000,"volume":1216412,"rsi_14":87.27,"sma_20":704200.0,"sma_60":502791.67,"sma_120":358795.83},{"date":"2026-05-07","open":926000,"high":934000,"low":880000,"close":917000,"volume":689914,"rsi_14":86.51,"sma_20":727200.0,"sma_60":512991.67,"sma_120":364985.83},{"date":"2026-05-08","open":906000,"high":920000,"low":893000,"close":914000,"volume":523357,"rsi_14":84.99,"sma_20":747200.0,"sma_60":523391.67,"sma_120":371115.83},{"date":"2026-05-11","open":896000,"high":908000,"low":858000,"close":900000,"volume":949645,"rsi_14":80.11,"sma_20":766400.0,"sma_60":533658.33,"sma_120":377130.83},{"date":"2026-05-12","open":912000,"high":995000,"low":899000,"close":958000,"volume":2172764,"rsi_14":82.78,"sma_20":786050.0,"sma_60":544558.33,"sma_120":383625.0},{"date":"2026-05-13","open":923000,"high":1060000,"low":921000,"close":1029000,"volume":1134999,"rsi_14":81.89,"sma_20":809100.0,"sma_60":556483.33,"sma_120":390697.5},{"date":"2026-05-14","open":1024000,"high":1060000,"low":1000000,"close":1024000,"volume":672079,"rsi_14":78.8,"sma_20":831100.0,"sma_60":568391.67,"sma_120":397726.67},{"date":"2026-05-15","open":1061000,"high":1133000,"low":980000,"close":1010000,"volume":1329154,"rsi_14":84.3,"sma_20":850900.0,"sma_60":579900.0,"sma_120":404576.67},{"date":"2026-05-18","open":990000,"high":1084000,"low":926000,"close":1031000,"volume":1141621,"rsi_14":84.62,"sma_20":870500.0,"sma_60":591925.0,"sma_120":411581.67},{"date":"2026-05-19","open":1031000,"high":1040000,"low":957000,"close":987000,"volume":882288,"rsi_14":74.81,"sma_20":885900.0,"sma_60":602408.33,"sma_120":418231.67},{"date":"2026-05-20","open":968000,"high":1106000,"low":924000,"close":1061000,"volume":1908859,"rsi_14":76.56,"sma_20":904950.0,"sma_60":613808.33,"sma_120":425465.83},{"date":"2026-05-21","open":1135000,"high":1219000,"low":1120000,"close":1204000,"volume":1364487,"rsi_14":84.34,"sma_20":926550.0,"sma_60":626766.67,"sma_120":433898.33},{"date":"2026-05-22","open":1240000,"high":1363000,"low":1204000,"close":1340000,"volume":1366361,"rsi_14":87.35,"sma_20":952950.0,"sma_60":641666.67,"sma_120":443444.17},{"date":"2026-05-26","open":1466000,"high":1610000,"low":1447000,"close":1572000,"volume":1728808,"rsi_14":89.59,"sma_20":992850.0,"sma_60":660116.67,"sma_120":454896.67},{"date":"2026-05-27","open":1722000,"high":1734000,"low":1580000,"close":1630000,"volume":1862646,"rsi_14":90.89,"sma_20":1034950.0,"sma_60":679508.33,"sma_120":466755.0},{"date":"2026-05-28","open":1589000,"high":1880000,"low":1554000,"close":1849000,"volume":2497729,"rsi_14":92.67,"sma_20":1087700.0,"sma_60":702850.0,"sma_120":480463.33},{"date":"2026-05-29","open":1945000,"high":2192000,"low":1912000,"close":2127000,"volume":2960769,"rsi_14":94.37,"sma_20":1152100.0,"sma_60":731483.33,"sma_120":496509.17},{"date":"2026-06-01","open":2021000,"high":2086000,"low":1989000,"close":2005000,"volume":1639739,"rsi_14":87.46,"sma_20":1211000.0,"sma_60":758858.33,"sma_120":511550.83},{"date":"2026-06-02","open":1839000,"high":1886000,"low":1659000,"close":1813000,"volume":1954960,"rsi_14":76.57,"sma_20":1260050.0,"sma_60":782383.33,"sma_120":525061.67},{"date":"2026-06-04","open":1790000,"high":1844000,"low":1707000,"close":1716000,"volume":1435204,"rsi_14":71.01,"sma_20":1299950.0,"sma_60":804241.67,"sma_120":537715.0},{"date":"2026-06-05","open":1621000,"high":1845000,"low":1615000,"close":1757000,"volume":1612482,"rsi_14":71.93,"sma_20":1342200.0,"sma_60":827158.33,"sma_120":550744.17},{"date":"2026-06-08","open":1556000,"high":1742000,"low":1552000,"close":1664000,"volume":1261953,"rsi_14":68.69,"sma_20":1379550.0,"sma_60":848191.67,"sma_120":563000.0},{"date":"2026-06-09","open":1762000,"high":1972000,"low":1719000,"close":1970000,"volume":1650596,"rsi_14":73.07,"sma_20":1432350.0,"sma_60":874258.33,"sma_120":577785.0},{"date":"2026-06-10","open":1914000,"high":1945000,"low":1746000,"close":1805000,"volume":1295394,"rsi_14":68.97,"sma_20":1477600.0,"sma_60":897683.33,"sma_120":591072.5},{"date":"2026-06-11","open":1725000,"high":1844000,"low":1691000,"close":1805000,"volume":1142539,"rsi_14":67.87,"sma_20":1519950.0,"sma_60":921091.67,"sma_120":604418.33},{"date":"2026-06-12","open":1965000,"high":1991000,"low":1694000,"close":1714000,"volume":1940690,"rsi_14":62.56,"sma_20":1554200.0,"sma_60":942775.0,"sma_120":617050.0},{"date":"2026-06-15","open":1840000,"high":1999000,"low":1835000,"close":1999000,"volume":1497461,"rsi_14":65.12,"sma_20":1602950.0,"sma_60":968650.0,"sma_120":632041.67},{"date":"2026-06-16","open":2042000,"high":2071000,"low":1970000,"close":2048000,"volume":1084769,"rsi_14":61.92,"sma_20":1654850.0,"sma_60":995050.0,"sma_120":647429.17},{"date":"2026-06-17","open":1987000,"high":2065000,"low":1972000,"close":2032000,"volume":590565,"rsi_14":63.68,"sma_20":1929600.0,"sma_60":1181150.0,"sma_120":754095.83},{"date":"2026-06-18","open":2013000,"high":2277000,"low":2007000,"close":2200000,"volume":1621006,"rsi_14":59.22,"sma_20":1765550.0,"sma_60":1049850.0,"sma_120":679200.0},{"date":"2026-06-19","open":2280000,"high":2417000,"low":2169000,"close":2270000,"volume":1728303,"rsi_14":54.22,"sma_20":1826000.0,"sma_60":1080558.33,"sma_120":696316.67},{"date":"2026-06-22","open":2215000,"high":2320000,"low":2185000,"close":2228000,"volume":864651,"rsi_14":56.9,"sma_20":1877200.0,"sma_60":1110408.33,"sma_120":713116.67},{"date":"2026-06-23","open":2219000,"high":2219000,"low":1974000,"close":1990000,"volume":1212394,"rsi_14":55.33,"sma_20":1909700.0,"sma_60":1136000.0,"sma_120":727850.0},{"date":"2026-06-24","open":1980000,"high":2090000,"low":1901000,"close":1964000,"volume":1093489,"rsi_14":57.8,"sma_20":1929300.0,"sma_60":1161116.67,"sma_120":742366.67},{"date":"2026-06-25","open":2075000,"high":2092000,"low":1965000,"close":1997000,"volume":835786,"rsi_14":57.59,"sma_20":1947650.0,"sma_60":1187166.67,"sma_120":757104.17},{"date":"2026-06-26","open":2000000,"high":2149000,"low":1910000,"close":1993000,"volume":1305633,"rsi_14":61.02,"sma_20":1954850.0,"sma_60":1213233.33,"sma_120":771779.17},{"date":"2026-06-29","open":2059000,"high":2129000,"low":1984000,"close":2038000,"volume":794289,"rsi_14":52.76,"sma_20":1950400.0,"sma_60":1240408.33,"sma_120":786829.17},{"date":"2026-06-30","open":2075000,"high":2237000,"low":2056000,"close":2184000,"volume":1322616,"rsi_14":65.62,"sma_20":1959350.0,"sma_60":1269400.0,"sma_120":803154.17},{"date":"2026-07-01","open":2250000,"high":2292000,"low":2129000,"close":2205000,"volume":989538,"rsi_14":66.21,"sma_20":1978950.0,"sma_60":1299200.0,"sma_120":819487.5},{"date":"2026-07-02","open":2081000,"high":2086000,"low":1904000,"close":1926000,"volume":917276,"rsi_14":57.45,"sma_20":1989450.0,"sma_60":1323700.0,"sma_120":833512.5},{"date":"2026-07-03","open":1896000,"high":1989000,"low":1734000,"close":1989000,"volume":1180205,"rsi_14":49.58,"sma_20":2001050.0,"sma_60":1349150.0,"sma_120":848095.83},{"date":"2026-07-06","open":1989000,"high":1997000,"low":1778000,"close":1828000,"volume":820561,"rsi_14":41.62,"sma_20":2009250.0,"sma_60":1372000.0,"sma_120":861416.67},{"date":"2026-07-07","open":1791000,"high":1852000,"low":1602000,"close":1648000,"volume":1107652,"rsi_14":36.99,"sma_20":1993150.0,"sma_60":1390900.0,"sma_120":873216.67},{"date":"2026-07-08","open":1544000,"high":1673000,"low":1462000,"close":1479000,"volume":1209425,"rsi_14":25.59,"sma_20":1976850.0,"sma_60":1406950.0,"sma_120":883687.5},{"date":"2026-07-09","open":1552000,"high":1586000,"low":1418000,"close":1493000,"volume":981955,"rsi_14":22.66,"sma_20":1961250.0,"sma_60":1422416.67,"sma_120":894262.5},{"date":"2026-07-10","open":1599000,"high":1638000,"low":1531000,"close":1584000,"volume":875317,"rsi_14":28.1,"sma_20":1954750.0,"sma_60":1439350.0,"sma_120":905566.67},{"date":"2026-07-13","open":1564000,"high":1564000,"low":1261000,"close":1289000,"volume":1321694,"rsi_14":27.05,"sma_20":1919250.0,"sma_60":1451100.0,"sma_120":914420.83},{"date":"2026-07-14","open":1270000,"high":1330000,"low":1163000,"close":1260000,"volume":1471004,"rsi_14":26.99,"sma_20":1879850.0,"sma_60":1461866.67,"sma_120":923075.0},{"date":"2026-07-15","open":1353000,"high":1446000,"low":1342000,"close":1413000,"volume":942313,"rsi_14":32.3,"sma_20":1848900.0,"sma_60":1474766.67,"sma_120":933075.0},{"date":"2026-07-16","open":1316000,"high":1326000,"low":1257000,"close":1277000,"volume":635308,"rsi_14":29.91,"sma_20":1802750.0,"sma_60":1484733.33,"sma_120":941920.83},{"date":"2026-07-20","open":1206000,"high":1362000,"low":1203000,"close":1275000,"volume":965749,"rsi_14":28.06,"sma_20":1753000.0,"sma_60":1494650.0,"sma_120":950845.83},{"date":"2026-07-21","open":1286000,"high":1328000,"low":1236000,"close":1310000,"volume":649462,"rsi_14":23.16,"sma_20":1707100.0,"sma_60":1503616.67,"sma_120":959970.83},{"date":"2026-07-22","open":1420000,"high":1479000,"low":1340000,"close":1345000,"volume":808253,"rsi_14":23.81,"sma_20":1674850.0,"sma_60":1512500.0,"sma_120":969358.33},{"date":"2026-07-23","open":1412000,"high":1475000,"low":1380000,"close":1448000,"volume":663151,"rsi_14":33.7,"sma_20":1649050.0,"sma_60":1523733.33,"sma_120":979612.5},{"date":"2026-07-24","open":1450000,"high":1450000,"low":1318000,"close":1326000,"volume":565681,"rsi_14":28.26,"sma_20":1615500.0,"sma_60":1532700.0,"sma_120":988779.17},{"date":"2026-07-27","open":1399000,"high":1399000,"low":1272000,"close":1325000,"volume":611650,"rsi_14":31.58,"sma_20":1582100.0,"sma_60":1541550.0,"sma_120":997808.33},{"date":"2026-07-28","open":1211000,"high":1226000,"low":1085000,"close":1114000,"volume":1198287,"rsi_14":30.87,"sma_20":1535900.0,"sma_60":1546133.33,"sma_120":1005045.83},{"date":"2026-07-29","open":1146000,"high":1167000,"low":926000,"close":1029000,"volume":1436271,"rsi_14":32.85,"sma_20":1478150.0,"sma_60":1549500.0,"sma_120":1011208.33},{"date":"2026-07-30","open":1005000,"high":1075000,"low":865000,"close":879000,"volume":1400040,"rsi_14":28.8,"sma_20":1411850.0,"sma_60":1550283.33,"sma_120":1016208.33},{"date":"2026-07-31","open":1128000,"high":1142000,"low":1024000,"close":1142000,"volume":613210,"rsi_14":36.36,"sma_20":1372650.0,"sma_60":1554016.67,"sma_120":1023366.67},{"date":"2026-08-03","open":1221000,"high":1260000,"low":1155000,"close":1181000,"volume":1107138,"rsi_14":46.04,"sma_20":1332250.0,"sma_60":1558500.0,"sma_120":1030645.83},{"date":"2026-08-04","open":1278000,"high":1279000,"low":1112000,"close":1185000,"volume":982295,"rsi_14":47.2,"sma_20":1300100.0,"sma_60":1562966.67,"sma_120":1037979.17},{"date":"2026-08-05","open":1351000,"high":1370000,"low":1290000,"close":1356000,"volume":1023094,"rsi_14":47.9,"sma_20":1285500.0,"sma_60":1570333.33,"sma_120":1046862.5},{"date":"2026-08-06","open":1313000,"high":1320000,"low":1202000,"close":1229000,"volume":971901,"rsi_14":48.22,"sma_20":1273000.0,"sma_60":1575816.67,"sma_120":1054737.5},{"date":"2026-08-07","open":1259000,"high":1304000,"low":1233000,"close":1278000,"volume":894867,"rsi_14":50.11,"sma_20":1262250.0,"sma_60":1581150.0,"sma_120":1062854.17},{"date":"2026-08-10","open":1315000,"high":1357000,"low":1250000,"close":1274000,"volume":612678,"rsi_14":48.68,"sma_20":1246750.0,"sma_60":1585233.33,"sma_120":1070858.33},{"date":"2026-08-11","open":1238000,"high":1297000,"low":1191000,"close":1262000,"volume":724733,"rsi_14":46.91,"sma_20":1245400.0,"sma_60":1589200.0,"sma_120":1078795.83},{"date":"2026-08-12","open":1288000,"high":1350000,"low":1275000,"close":1335000,"volume":701750,"rsi_14":45.69,"sma_20":1249150.0,"sma_60":1594616.67,"sma_120":1087258.33},{"date":"2026-08-13","open":1432000,"high":1548000,"low":1412000,"close":1503000,"volume":1157518,"rsi_14":56.52,"sma_20":1253650.0,"sma_60":1602483.33,"sma_120":1097204.17},{"date":"2026-08-14","open":1593000,"high":1600000,"low":1511000,"close":1558000,"volume":968103,"rsi_14":58.26,"sma_20":1267700.0,"sma_60":1612000.0,"sma_120":1107204.17},{"date":"2026-08-18","open":1574000,"high":1595000,"low":1422000,"close":1440000,"volume":1080935,"rsi_14":62.37,"sma_20":1275950.0,"sma_60":1618316.67,"sma_120":1116062.5},{"date":"2026-08-19","open":1357000,"high":1431000,"low":1350000,"close":1387000,"volume":739938,"rsi_14":63.92,"sma_20":1279800.0,"sma_60":1621366.67,"sma_120":1124066.67},{"date":"2026-08-20","open":1401000,"high":1421000,"low":1335000,"close":1396000,"volume":766198,"rsi_14":72.58,"sma_20":1282350.0,"sma_60":1622300.0,"sma_120":1131983.33},{"date":"2026-08-21","open":1345000,"high":1348000,"low":1306000,"close":1316000,"volume":702691,"rsi_14":59.04,"sma_20":1275750.0,"sma_60":1618033.33,"sma_120":1139075.0},{"date":"2026-08-24","open":1316000,"high":1343000,"low":1292000,"close":1318000,"volume":501168,"rsi_14":57.41,"sma_20":1275350.0,"sma_60":1612833.33,"sma_120":1146170.83},{"date":"2026-08-25","open":1272000,"high":1362000,"low":1222000,"close":1362000,"volume":574386,"rsi_14":59.17,"sma_20":1277200.0,"sma_60":1604716.67,"sma_120":1153783.33},{"date":"2026-08-26","open":1342000,"high":1357000,"low":1303000,"close":1330000,"volume":489014,"rsi_14":48.43,"sma_20":1288000.0,"sma_60":1591433.33,"sma_120":1161458.33},{"date":"2026-08-27","open":1391000,"high":1398000,"low":1336000,"close":1385000,"volume":696537,"rsi_14":60.34,"sma_20":1305800.0,"sma_60":1581100.0,"sma_120":1169979.17},{"date":"2026-08-28","open":1398000,"high":1460000,"low":1393000,"close":1421000,"volume":800641,"rsi_14":59.65,"sma_20":1332900.0,"sma_60":1574566.67,"sma_120":1178475.0},{"date":"2026-08-31","open":1370000,"high":1461000,"low":1331000,"close":1458000,"volume":890759,"rsi_14":61.89,"sma_20":1348700.0,"sma_60":1570266.67,"sma_120":1187254.17},{"date":"2026-09-01","open":1440000,"high":1475000,"low":1408000,"close":1430000,"volume":595818,"rsi_14":60.63,"sma_20":1361150.0,"sma_60":1564816.67,"sma_120":1195987.5},{"date":"2026-09-02","open":1381000,"high":1438000,"low":1369000,"close":1400000,"volume":474646,"rsi_14":54.35,"sma_20":1371900.0,"sma_60":1560416.67,"sma_120":1204304.17},{"date":"2026-09-03","open":1432000,"high":1449000,"low":1312000,"close":1348000,"volume":615807,"rsi_14":37.72,"sma_20":1371500.0,"sma_60":1550050.0,"sma_120":1212154.17},{"date":"2026-09-04","open":1367000,"high":1418000,"low":1351000,"close":1401000,"volume":622762,"rsi_14":37.52,"sma_20":1380100.0,"sma_60":1543316.67,"sma_120":1220500.0},{"date":"2026-09-07","open":1450000,"high":1464000,"low":1410000,"close":1454000,"volume":548317,"rsi_14":51.24,"sma_20":1388900.0,"sma_60":1537466.67,"sma_120":1229279.17},{"date":"2026-09-08","open":1456000,"high":1464000,"low":1369000,"close":1370000,"volume":681519,"rsi_14":48.57,"sma_20":1393700.0,"sma_60":1531733.33,"sma_120":1237254.17},{"date":"2026-09-09","open":1395000,"high":1428000,"low":1389000,"close":1404000,"volume":426173,"rsi_14":50.65,"sma_20":1400800.0,"sma_60":1521816.67,"sma_120":1245233.33},{"date":"2026-09-10","open":1390000,"high":1403000,"low":1348000,"close":1400000,"volume":551943,"rsi_14":57.72,"sma_20":1404050.0,"sma_60":1511016.67,"sma_120":1253033.33},{"date":"2026-09-11","open":1360000,"high":1427000,"low":1356000,"close":1400000,"volume":619225,"rsi_14":57.56,"sma_20":1398900.0,"sma_60":1500483.33,"sma_120":1260704.17},{"date":"2026-09-14","open":1355000,"high":1360000,"low":1318000,"close":1322000,"volume":477611,"rsi_14":46.53,"sma_20":1387100.0,"sma_60":1485850.0,"sma_120":1267850.0},{"date":"2026-09-15","open":1311000,"high":1354000,"low":1307000,"close":1330000,"volume":313138,"rsi_14":50.0,"sma_20":1381600.0,"sma_60":1470183.33,"sma_120":1275370.83},{"date":"2026-09-16","open":1310000,"high":1383000,"low":1305000,"close":1372000,"volume":431285,"rsi_14":48.79,"sma_20":1380850.0,"sma_60":1455916.67,"sma_120":1283162.5},{"date":"2026-09-17","open":1388000,"high":1410000,"low":1330000,"close":1351000,"volume":429168,"rsi_14":43.32,"sma_20":1378600.0,"sma_60":1445266.67,"sma_120":1290633.33},{"date":"2026-09-18","open":1394000,"high":1420000,"low":1384000,"close":1388000,"volume":877450,"rsi_14":43.32,"sma_20":1382200.0,"sma_60":1435666.67,"sma_120":1298391.67},{"date":"2026-09-21","open":1432000,"high":1443000,"low":1396000,"close":1432000,"volume":589885,"rsi_14":50.19,"sma_20":1387900.0,"sma_60":1426250.0,"sma_120":1306708.33},{"date":"2026-09-22","open":1491000,"high":1548000,"low":1452000,"close":1489000,"volume":908255,"rsi_14":57.85,"sma_20":1394250.0,"sma_60":1417850.0,"sma_120":1315541.67},{"date":"2026-09-23","open":1543000,"high":1544000,"low":1472000,"close":1501000,"volume":496091,"rsi_14":64.52,"sma_20":1402800.0,"sma_60":1408900.0,"sma_120":1324654.17},{"date":"2026-09-28","open":1552000,"high":1587000,"low":1475000,"close":1491000,"volume":659946,"rsi_14":59.3,"sma_20":1408100.0,"sma_60":1397350.0,"sma_120":1333375.0},{"date":"2026-09-29","open":1525000,"high":1560000,"low":1493000,"close":1550000,"volume":585326,"rsi_14":59.8,"sma_20":1414550.0,"sma_60":1386433.33,"sma_120":1342816.67},{"date":"2026-09-30","open":1560000,"high":1579000,"low":1508000,"close":1514000,"volume":505098,"rsi_14":66.29,"sma_20":1417350.0,"sma_60":1379566.67,"sma_120":1351633.33},{"date":"2026-10-01","open":1495000,"high":1563000,"low":1462000,"close":1554000,"volume":639371,"rsi_14":66.74,"sma_20":1423550.0,"sma_60":1372316.67,"sma_120":1360733.33},{"date":"2026-10-02","open":1545000,"high":1582000,"low":1532000,"close":1577000,"volume":497800,"rsi_14":68.95,"sma_20":1432400.0,"sma_60":1368133.33,"sma_120":1370066.67},{"date":"2026-10-06","open":1628000,"high":1685000,"low":1616000,"close":1684000,"volume":784457,"rsi_14":74.74,"sma_20":1449200.0,"sma_60":1368733.33,"sma_120":1379816.67},{"date":"2026-10-07","open":1675000,"high":1699000,"low":1600000,"close":1607000,"volume":597877,"rsi_14":74.87,"sma_20":1459500.0,"sma_60":1370866.67,"sma_120":1388908.33},{"date":"2026-10-08","open":1612000,"high":1620000,"low":1546000,"close":1559000,"volume":553778,"rsi_14":68.68,"sma_20":1464750.0,"sma_60":1371966.67,"sma_120":1397191.67},{"date":"2026-10-12","open":1551000,"high":1583000,"low":1476000,"close":1493000,"volume":611668,"rsi_14":59.5,"sma_20":1470900.0,"sma_60":1370450.0,"sma_120":1404900.0},{"date":"2026-10-13","open":1420000,"high":1447000,"low":1333000,"close":1381000,"volume":931598,"rsi_14":52.06,"sma_20":1469750.0,"sma_60":1371983.33,"sma_120":1411541.67},{"date":"2026-10-14","open":1372000,"high":1414000,"low":1348000,"close":1377000,"volume":549864,"rsi_14":49.21,"sma_20":1468600.0,"sma_60":1373933.33,"sma_120":1417900.0},{"date":"2026-10-15","open":1243000,"high":1262000,"low":1121000,"close":1122000,"volume":1239981,"rsi_14":32.89,"sma_20":1454700.0,"sma_60":1369083.33,"sma_120":1421925.0},{"date":"2026-10-16","open":1218000,"high":1222000,"low":1154000,"close":1184000,"volume":712153,"rsi_14":33.26,"sma_20":1447800.0,"sma_60":1367533.33,"sma_120":1426133.33},{"date":"2026-10-19","open":1110000,"high":1220000,"low":1100000,"close":1220000,"volume":830614,"rsi_14":34.97,"sma_20":1442300.0,"sma_60":1366616.67,"sma_120":1430633.33},{"date":"2026-10-20","open":1168000,"high":1206000,"low":1123000,"close":1125000,"volume":720965,"rsi_14":32.06,"sma_20":1429950.0,"sma_60":1363533.33,"sma_120":1433575.0},{"date":"2026-10-21","open":1182000,"high":1215000,"low":1155000,"close":1184000,"volume":613403,"rsi_14":32.06,"sma_20":1421600.0,"sma_60":1360850.0,"sma_120":1436675.0},{"date":"2026-10-22","open":1182000,"high":1234000,"low":1135000,"close":1146000,"volume":827483,"rsi_14":32.0,"sma_20":1409500.0,"sma_60":1355816.67,"sma_120":1439775.0},{"date":"2026-10-23","open":1064746,"high":1111000,"low":1019045,"close":1111000,"volume":732026}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.35,"pbr":1.04,"ttm_eps":null,"close":154327.9688},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.25,"pbr":0.86,"ttm_eps":null,"close":129420.6094},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.01,"pbr":0.78,"ttm_eps":null,"close":122676.7188},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.61,"pbr":0.81,"ttm_eps":null,"close":127928.625},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.46,"pbr":0.84,"ttm_eps":null,"close":133477.8125},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.55,"pbr":1.16,"ttm_eps":null,"close":191744.2969},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.02,"pbr":1.48,"ttm_eps":null,"close":255000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":38.88,"pbr":2.3,"ttm_eps":null,"close":407500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":168.62,"pbr":11.82,"ttm_eps":null,"close":2184000.0}],"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":"삼성전기","phase":"above-fold","symbol_resolved":true}