{"status":"ok","report":{"price_analysis":{"current":154600.0,"change_1d":-3.4,"change_7d":-5.8,"change_30d":-21.7,"high_30d":229000.0,"low_30d":147000.0,"position_in_range":9.0,"support":155200.0,"resistance":220800.0},"summary":"LS ELECTRIC(010120)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 23.54조. 현재가 156,900원, 전일 대비 -2.0%, 30일 -21.7%. PER 61.2배 / ROE 5.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.82만, 기관 순매도 4.32만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 61.2배입니다. ROE 5.3%입니다. 시가총액 23.54조. 매출 5.69조, 영업이익 5355.87억.","grade":"C","comment":"PER 61.21배, ROE 5.27%","per":60.32,"pbr":10.54,"roe":5.27,"eps":2563.1000000000004,"revenue":5694222041543.0,"operating_income":535586941997.0,"net_income":384466616210.0,"market_cap":23190000000000,"profit_margin":6.75,"roa":1.94,"operating_margin":9.41,"gross_margin":21.52,"debt_ratio":1.7212073900147675,"total_assets":5985474694945.0,"total_equity":2199565794547.0,"total_debt":3785908900398.0,"dividend_yield":1.08,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.2로 약세 구간입니다. MACD(-11955.78)가 시그널선(-8249.09)을 하회합니다(데드크로스). 현재가가 SMA20(188585)과 SMA60(195653) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 144463~232707 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.18210361067504,"macd":-11955.780270364106,"macd_signal":-8249.088816848995,"sma_20":188585.0,"sma_60":195653.33333333334,"bb_upper":232706.9344544185,"bb_lower":144463.0655455815,"atr_14":13300.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.82만, 기관 순매수 -4.32만. 30일 누적: 외국인 27.87만, 기관 -41.43만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-38229.0,"institutional_flow":-43170.0,"data":[{"date":"2026-10-22","foreign_net":-46335.0,"institution_net":48427.0,"retail_net":-2092.0},{"date":"2026-10-21","foreign_net":-40399.0,"institution_net":134691.0,"retail_net":-94292.0},{"date":"2026-10-20","foreign_net":-11148.0,"institution_net":-138134.0,"retail_net":149282.0},{"date":"2026-10-19","foreign_net":80620.0,"institution_net":-27433.0,"retail_net":-53187.0},{"date":"2026-10-16","foreign_net":-20967.0,"institution_net":-60721.0,"retail_net":81688.0},{"date":"2026-10-15","foreign_net":-78976.0,"institution_net":-42753.0,"retail_net":121729.0},{"date":"2026-10-14","foreign_net":-2679.0,"institution_net":-63906.0,"retail_net":66585.0},{"date":"2026-10-13","foreign_net":-65022.0,"institution_net":23518.0,"retail_net":41504.0},{"date":"2026-10-12","foreign_net":-79820.0,"institution_net":-41006.0,"retail_net":120826.0},{"date":"2026-10-08","foreign_net":-224853.0,"institution_net":-135055.0,"retail_net":359908.0},{"date":"2026-10-07","foreign_net":-252770.0,"institution_net":16410.0,"retail_net":236360.0},{"date":"2026-10-06","foreign_net":164918.0,"institution_net":33531.0,"retail_net":-198449.0},{"date":"2026-10-02","foreign_net":81209.0,"institution_net":17879.0,"retail_net":-99088.0},{"date":"2026-10-01","foreign_net":-33049.0,"institution_net":-30960.0,"retail_net":64009.0},{"date":"2026-09-30","foreign_net":38024.0,"institution_net":-29244.0,"retail_net":-8780.0},{"date":"2026-09-29","foreign_net":8609.0,"institution_net":-2298.0,"retail_net":-6311.0},{"date":"2026-09-28","foreign_net":58986.0,"institution_net":-11924.0,"retail_net":-47062.0},{"date":"2026-09-23","foreign_net":-46664.0,"institution_net":-56270.0,"retail_net":102934.0},{"date":"2026-09-22","foreign_net":120309.0,"institution_net":-3392.0,"retail_net":-116917.0},{"date":"2026-09-21","foreign_net":20050.0,"institution_net":3616.0,"retail_net":-23666.0},{"date":"2026-09-18","foreign_net":237875.0,"institution_net":10900.0,"retail_net":-248775.0},{"date":"2026-09-17","foreign_net":33335.0,"institution_net":22162.0,"retail_net":-55497.0},{"date":"2026-09-16","foreign_net":-25678.0,"institution_net":26015.0,"retail_net":-337.0},{"date":"2026-09-15","foreign_net":-122911.0,"institution_net":-22106.0,"retail_net":145017.0},{"date":"2026-09-14","foreign_net":-4234.0,"institution_net":-6952.0,"retail_net":11186.0},{"date":"2026-09-11","foreign_net":42215.0,"institution_net":-26728.0,"retail_net":-15487.0},{"date":"2026-09-10","foreign_net":73526.0,"institution_net":-146639.0,"retail_net":73113.0},{"date":"2026-09-09","foreign_net":219206.0,"institution_net":55532.0,"retail_net":-274738.0},{"date":"2026-09-08","foreign_net":42111.0,"institution_net":-74206.0,"retail_net":32095.0},{"date":"2026-09-07","foreign_net":113221.0,"institution_net":112765.0,"retail_net":-225986.0}],"periods":{"d1":{"foreign_net":-46335.0,"institution_net":48427.0,"retail_net":-2092.0},"d3":{"foreign_net":-97882.0,"institution_net":44984.0,"retail_net":52898.0},"d7":{"foreign_net":-119884.0,"institution_net":-149829.0,"retail_net":269713.0},"d14":{"foreign_net":-529271.0,"institution_net":-265512.0,"retail_net":794783.0},"d30":{"foreign_net":278709.0,"institution_net":-414281.0,"retail_net":135572.0}}},"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 61.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +14.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.6,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.0,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.3%","metrics":[{"name":"ROE","value":5.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.2,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.7,"unit":"%","percentile":20,"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":51,"summary":"유동비율 1.5x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.42,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":30.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 61.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +14.6%"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.72,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.52,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["PER 61.2배 · 섹터 중앙값 12.6배","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":60.32,"current_pbr":10.54,"per_5y_high":92.86,"per_5y_low":19.91,"per_5y_avg":41.14,"per_percentile":77.8,"pbr_5y_high":28.76,"pbr_5y_low":4.52,"pbr_5y_avg":10.47,"pbr_percentile":66.7,"per_5y_median":32.42,"pbr_5y_median":7.41,"history":[{"quarter":"2024-Q2","per":28.95,"pbr":6.42},{"quarter":"2024-Q3","per":21.96,"pbr":4.71},{"quarter":"2024-Q4","per":19.91,"pbr":4.52},{"quarter":"2025-Q1","per":22.88,"pbr":4.95},{"quarter":"2025-Q2","per":38.58,"pbr":8.17},{"quarter":"2025-Q3","per":32.42,"pbr":7.41},{"quarter":"2025-Q4","per":48.55,"pbr":11.42},{"quarter":"2026-Q1","per":64.13,"pbr":17.88},{"quarter":"2026-Q2","per":92.86,"pbr":28.76},{"quarter":"현재","per":60.32,"pbr":10.54}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":44100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":32660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":32160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":35060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":59800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":56900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":92000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":143600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":238000.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":28.95,"eps":1523.48,"close":44100.0,"source":"reported"},{"date":"2024-07","per":24.16,"eps":1523.48,"close":36800.0,"source":"reported"},{"date":"2024-08","per":21.91,"eps":1523.48,"close":33380.0,"source":"reported"},{"date":"2024-09","per":21.96,"eps":1486.98,"close":32660.0,"source":"reported"},{"date":"2024-10","per":19.68,"eps":1486.98,"close":29260.0,"source":"reported"},{"date":"2024-11","per":19.37,"eps":1486.98,"close":28800.0,"source":"reported"},{"date":"2024-12","per":19.91,"eps":1614.92,"close":32160.0,"source":"reported"},{"date":"2025-01","per":28.61,"eps":1614.92,"close":46200.0,"source":"reported"},{"date":"2025-02","per":29.72,"eps":1614.92,"close":48000.0,"source":"reported"},{"date":"2025-03","per":22.88,"eps":1532.5,"close":35060.0,"source":"reported"},{"date":"2025-04","per":26.56,"eps":1532.5,"close":40700.0,"source":"reported"},{"date":"2025-05","per":32.95,"eps":1532.5,"close":50500.0,"source":"reported"},{"date":"2025-06","per":38.58,"eps":1549.9,"close":59800.0,"source":"reported"},{"date":"2025-07","per":40.07,"eps":1549.9,"close":62100.0,"source":"reported"},{"date":"2025-08","per":36.71,"eps":1549.9,"close":56900.0,"source":"reported"},{"date":"2025-09","per":32.42,"eps":1755.03,"close":56900.0,"source":"reported"},{"date":"2025-10","per":49.57,"eps":1755.03,"close":87000.0,"source":"reported"},{"date":"2025-11","per":52.42,"eps":1755.03,"close":92000.0,"source":"reported"},{"date":"2025-12","per":48.55,"eps":1895.03,"close":92000.0,"source":"reported"},{"date":"2026-01","per":59.74,"eps":1895.03,"close":113200.0,"source":"reported"},{"date":"2026-02","per":83.06,"eps":1895.03,"close":157400.0,"source":"reported"},{"date":"2026-03","per":64.13,"eps":2239.23,"close":143600.0,"source":"reported"},{"date":"2026-04","per":124.15,"eps":2239.23,"close":278000.0,"source":"reported"},{"date":"2026-05","per":107.85,"eps":2239.23,"close":241500.0,"source":"reported"},{"date":"2026-06","per":92.86,"eps":2563.1,"close":238000.0,"source":"reported"},{"date":"2026-07","per":72.1,"eps":2563.1,"close":184800.0,"source":"reported"},{"date":"2026-08","per":80.96,"eps":2563.1,"close":207500.0,"source":"reported"},{"date":"2026-09","per":80.18,"eps":2563.1,"close":205500.0,"source":"reported"},{"date":"2026-10","per":61.21,"eps":2563.1,"close":156900.0,"source":"reported"}],"trailing_per_history_meta":{"avg":49.01,"std":28.25,"upper_1sd":77.26,"lower_1sd":20.76,"current":61.21,"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":1.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":43,"summary":"배당성향 66%로 적정","metrics":[{"name":"배당성향(Payout)","value":66.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.42,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.08,"summary":"배당수익률 1.08%","metrics":[{"name":"배당수익률","value":1.08,"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":"61.2배"},{"label":"PBR","value":"10.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"5.3%"}],"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":19,"sections_total":25},"consensus":{"available":true,"analyst_count":18},"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":"2026-10-23T20:08:26.999885+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.052664053094559425,"dividend_yield":null,"eps":772.25,"revenue":1576997715527.0,"operating_income":178520071669.0,"net_income":115838049789.0,"market_cap":null,"profit_margin":0.07345479872828435,"operating_margin":0.11320249224923086,"roa":0.019353193471326576,"gross_margin":0.215213877050914,"total_equity":2199565794547.0,"total_assets":5985474694945.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":145.47,"pbr":19.97,"roe":0.05575005122443863,"dividend_yield":1.08,"eps":793.2,"revenue":1376552257987.0,"operating_income":126567079934.0,"net_income":118980033015.0,"market_cap":41700000000000.0,"profit_margin":0.08643335719705283,"operating_margin":0.09194498734039001,"roa":0.02219000265290856,"gross_margin":0.21253170823738018,"total_equity":2134169034859.0,"total_assets":5361875565139.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03911464280385879,"dividend_yield":null,"eps":558.37,"revenue":1524377400892.0,"operating_income":129708390333.0,"net_income":83756139747.0,"market_cap":null,"profit_margin":0.05494449058218097,"operating_margin":0.0850894209380828,"roa":0.01689762792176788,"gross_margin":0.21437326727277578,"total_equity":2141298852376.0,"total_assets":4956680318372.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03229594104767861,"dividend_yield":null,"eps":439.28,"revenue":1216294667137.0,"operating_income":100791400061.0,"net_income":65892393659.0,"market_cap":null,"profit_margin":0.05417469585236459,"operating_margin":0.0828675836409362,"roa":0.014294084654852397,"gross_margin":0.19907018748502608,"total_equity":2040268576219.0,"total_assets":4609766574779.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.034573671603129186,"dividend_yield":null,"eps":448.38,"revenue":1193042129325.0,"operating_income":108597651385.0,"net_income":67257505238.0,"market_cap":null,"profit_margin":0.05637479480800312,"operating_margin":0.09102583112169094,"roa":0.01465328646930195,"gross_margin":0.2152112022835837,"total_equity":1945338811858.0,"total_assets":4589926319867.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.035760965278520025,"dividend_yield":null,"eps":449.0,"revenue":1032084355626.0,"operating_income":87309701238.0,"net_income":67350694528.0,"market_cap":null,"profit_margin":0.06525696679817333,"operating_margin":0.08459550884776586,"roa":0.014462168380608013,"gross_margin":0.2186870460138909,"total_equity":1883357845725.0,"total_assets":4657026025109.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03320244022636082,"dividend_yield":null,"eps":418.37,"revenue":1359546133555.0,"operating_income":119897124623.0,"net_income":62755669423.0,"market_cap":null,"profit_margin":0.04615927909625528,"operating_margin":0.08818908138813047,"roa":0.013991729443648676,"gross_margin":0.1963455380973293,"total_equity":1890092083448.0,"total_assets":4485197464384.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01903818677396548,"dividend_yield":null,"eps":234.15,"revenue":1021214859518.0,"operating_income":66452076402.0,"net_income":35122991994.0,"market_cap":null,"profit_margin":0.03439334207355501,"operating_margin":0.06507159172494269,"roa":0.008794626190212809,"gross_margin":0.1784167539473494,"total_equity":1844870649238.0,"total_assets":3993687876477.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03542990379674821,"dividend_yield":null,"eps":430.98,"revenue":1132436891154.0,"operating_income":109629901691.0,"net_income":64646382335.0,"market_cap":null,"profit_margin":0.057086079445118273,"operating_margin":0.09680883989860362,"roa":0.01652249768525715,"gross_margin":0.21611127716671927,"total_equity":1824627656509.0,"total_assets":3912627713223.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.046666938195700634,"dividend_yield":null,"eps":531.42,"revenue":1038639368240.0,"operating_income":93738019601.0,"net_income":79712955016.0,"market_cap":null,"profit_margin":0.07674748084224418,"operating_margin":0.09025078623761526,"roa":0.02046615623945269,"gross_margin":0.20576512513014658,"total_equity":1708124811654.0,"total_assets":3894866924857.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02526862216146051,"dividend_yield":null,"eps":290.43,"revenue":1030377656704.0,"operating_income":68088887590.0,"net_income":43564173549.0,"market_cap":null,"profit_margin":0.042279811936483815,"operating_margin":0.0660814868674507,"roa":0.011670354866028602,"gross_margin":0.18564365368216687,"total_equity":1724042303163.0,"total_assets":3732891934230.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02408927029559383,"dividend_yield":null,"eps":270.65,"revenue":1022561078073.0,"operating_income":70124186638.0,"net_income":40596993103.0,"market_cap":null,"profit_margin":0.0397012892173682,"operating_margin":0.06857701524308739,"roa":0.011001947945502454,"gross_margin":0.17239802777963248,"total_equity":1685272845746.0,"total_assets":3689982292599.0}],"current_price":154600.0,"change_pct":-3.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8810.0},{"date":"2016-10-25","close":8770.0},{"date":"2016-10-26","close":8590.0},{"date":"2016-10-27","close":8530.0},{"date":"2016-10-28","close":7940.0},{"date":"2016-10-31","close":7830.0},{"date":"2016-11-01","close":7680.0},{"date":"2016-11-02","close":7620.0},{"date":"2016-11-03","close":7750.0},{"date":"2016-11-04","close":7670.0},{"date":"2016-11-07","close":7960.0},{"date":"2016-11-08","close":7870.0},{"date":"2016-11-09","close":7690.0},{"date":"2016-11-10","close":7970.0},{"date":"2016-11-11","close":8170.0},{"date":"2016-11-14","close":8230.0},{"date":"2016-11-15","close":8210.0},{"date":"2016-11-16","close":8290.0},{"date":"2016-11-17","close":8170.0},{"date":"2016-11-18","close":8110.0},{"date":"2016-11-21","close":8020.0},{"date":"2016-11-22","close":8040.0},{"date":"2016-11-23","close":7880.0},{"date":"2016-11-24","close":7730.0},{"date":"2016-11-25","close":7780.0},{"date":"2016-11-28","close":7740.0},{"date":"2016-11-29","close":7800.0},{"date":"2016-11-30","close":7780.0},{"date":"2016-12-01","close":7950.0},{"date":"2016-12-02","close":7800.0},{"date":"2016-12-05","close":7900.0},{"date":"2016-12-06","close":8060.0},{"date":"2016-12-07","close":7950.0},{"date":"2016-12-08","close":8120.0},{"date":"2016-12-09","close":8070.0},{"date":"2016-12-12","close":8180.0},{"date":"2016-12-13","close":8370.0},{"date":"2016-12-14","close":8340.0},{"date":"2016-12-15","close":8290.0},{"date":"2016-12-16","close":8090.0},{"date":"2016-12-19","close":8080.0},{"date":"2016-12-20","close":8080.0},{"date":"2016-12-21","close":8140.0},{"date":"2016-12-22","close":8140.0},{"date":"2016-12-23","close":8150.0},{"date":"2016-12-26","close":8270.0},{"date":"2016-12-27","close":8250.0},{"date":"2016-12-28","close":8050.0},{"date":"2016-12-29","close":7950.0},{"date":"2017-01-02","close":8010.0},{"date":"2017-01-03","close":7830.0},{"date":"2017-01-04","close":7790.0},{"date":"2017-01-05","close":7840.0},{"date":"2017-01-06","close":7850.0},{"date":"2017-01-09","close":7800.0},{"date":"2017-01-10","close":7710.0},{"date":"2017-01-11","close":7760.0},{"date":"2017-01-12","close":7980.0},{"date":"2017-01-13","close":8050.0},{"date":"2017-01-16","close":7930.0},{"date":"2017-01-17","close":7960.0},{"date":"2017-01-18","close":7990.0},{"date":"2017-01-19","close":8030.0},{"date":"2017-01-20","close":8040.0},{"date":"2017-01-23","close":8060.0},{"date":"2017-01-24","close":8010.0},{"date":"2017-01-25","close":7900.0},{"date":"2017-01-26","close":7870.0},{"date":"2017-01-31","close":8430.0},{"date":"2017-02-01","close":8440.0},{"date":"2017-02-02","close":8480.0},{"date":"2017-02-03","close":8430.0},{"date":"2017-02-06","close":8540.0},{"date":"2017-02-07","close":8590.0},{"date":"2017-02-08","close":8710.0},{"date":"2017-02-09","close":8690.0},{"date":"2017-02-10","close":8810.0},{"date":"2017-02-13","close":8740.0},{"date":"2017-02-14","close":8790.0},{"date":"2017-02-15","close":8720.0},{"date":"2017-02-16","close":8760.0},{"date":"2017-02-17","close":8770.0},{"date":"2017-02-20","close":8740.0},{"date":"2017-02-21","close":8890.0},{"date":"2017-02-22","close":8730.0},{"date":"2017-02-23","close":8610.0},{"date":"2017-02-24","close":8670.0},{"date":"2017-02-27","close":8660.0},{"date":"2017-02-28","close":8660.0},{"date":"2017-03-02","close":8560.0},{"date":"2017-03-03","close":8740.0},{"date":"2017-03-06","close":8670.0},{"date":"2017-03-07","close":9000.0},{"date":"2017-03-08","close":9180.0},{"date":"2017-03-09","close":9070.0},{"date":"2017-03-10","close":9060.0},{"date":"2017-03-13","close":9070.0},{"date":"2017-03-14","close":9130.0},{"date":"2017-03-15","close":9100.0},{"date":"2017-03-16","close":9130.0},{"date":"2017-03-17","close":9210.0},{"date":"2017-03-20","close":9200.0},{"date":"2017-03-21","close":9200.0},{"date":"2017-03-22","close":9220.0},{"date":"2017-03-23","close":9230.0},{"date":"2017-03-24","close":9530.0},{"date":"2017-03-27","close":9510.0},{"date":"2017-03-28","close":9510.0},{"date":"2017-03-29","close":9370.0},{"date":"2017-03-30","close":9370.0},{"date":"2017-03-31","close":9450.0},{"date":"2017-04-03","close":9310.0},{"date":"2017-04-04","close":9430.0},{"date":"2017-04-05","close":9420.0},{"date":"2017-04-06","close":9470.0},{"date":"2017-04-07","close":9490.0},{"date":"2017-04-10","close":9400.0},{"date":"2017-04-11","close":9490.0},{"date":"2017-04-12","close":9670.0},{"date":"2017-04-13","close":9740.0},{"date":"2017-04-14","close":9750.0},{"date":"2017-04-17","close":9890.0},{"date":"2017-04-18","close":9880.0},{"date":"2017-04-19","close":10120.0},{"date":"2017-04-20","close":10100.0},{"date":"2017-04-21","close":10120.0},{"date":"2017-04-24","close":10000.0},{"date":"2017-04-25","close":10080.0},{"date":"2017-04-26","close":10100.0},{"date":"2017-04-27","close":10160.0},{"date":"2017-04-28","close":10160.0},{"date":"2017-05-02","close":10360.0},{"date":"2017-05-04","close":10320.0},{"date":"2017-05-08","close":10580.0},{"date":"2017-05-10","close":10560.0},{"date":"2017-05-11","close":10700.0},{"date":"2017-05-12","close":10740.0},{"date":"2017-05-15","close":10800.0},{"date":"2017-05-16","close":10700.0},{"date":"2017-05-17","close":10560.0},{"date":"2017-05-18","close":10560.0},{"date":"2017-05-19","close":10620.0},{"date":"2017-05-22","close":10760.0},{"date":"2017-05-23","close":10820.0},{"date":"2017-05-24","close":10940.0},{"date":"2017-05-25","close":10940.0},{"date":"2017-05-26","close":10820.0},{"date":"2017-05-29","close":10800.0},{"date":"2017-05-30","close":10820.0},{"date":"2017-05-31","close":10960.0},{"date":"2017-06-01","close":10880.0},{"date":"2017-06-02","close":10840.0},{"date":"2017-06-05","close":10760.0},{"date":"2017-06-07","close":10840.0},{"date":"2017-06-08","close":10680.0},{"date":"2017-06-09","close":10760.0},{"date":"2017-06-12","close":10720.0},{"date":"2017-06-13","close":10720.0},{"date":"2017-06-14","close":10960.0},{"date":"2017-06-15","close":11340.0},{"date":"2017-06-16","close":11340.0},{"date":"2017-06-19","close":11420.0},{"date":"2017-06-20","close":11200.0},{"date":"2017-06-21","close":11140.0},{"date":"2017-06-22","close":10860.0},{"date":"2017-06-23","close":11100.0},{"date":"2017-06-26","close":11160.0},{"date":"2017-06-27","close":11160.0},{"date":"2017-06-28","close":11000.0},{"date":"2017-06-29","close":11120.0},{"date":"2017-06-30","close":11160.0},{"date":"2017-07-03","close":10880.0},{"date":"2017-07-04","close":10920.0},{"date":"2017-07-05","close":10800.0},{"date":"2017-07-06","close":10880.0},{"date":"2017-07-07","close":10920.0},{"date":"2017-07-10","close":10880.0},{"date":"2017-07-11","close":10740.0},{"date":"2017-07-12","close":10660.0},{"date":"2017-07-13","close":10700.0},{"date":"2017-07-14","close":10500.0},{"date":"2017-07-17","close":10580.0},{"date":"2017-07-18","close":10620.0},{"date":"2017-07-19","close":10620.0},{"date":"2017-07-20","close":10720.0},{"date":"2017-07-21","close":10740.0},{"date":"2017-07-24","close":11260.0},{"date":"2017-07-25","close":11360.0},{"date":"2017-07-26","close":11440.0},{"date":"2017-07-27","close":11560.0},{"date":"2017-07-28","close":11540.0},{"date":"2017-07-31","close":11560.0},{"date":"2017-08-01","close":11840.0},{"date":"2017-08-02","close":12020.0},{"date":"2017-08-03","close":11940.0},{"date":"2017-08-04","close":11840.0},{"date":"2017-08-07","close":11800.0},{"date":"2017-08-08","close":12000.0},{"date":"2017-08-09","close":11920.0},{"date":"2017-08-10","close":11840.0},{"date":"2017-08-11","close":11760.0},{"date":"2017-08-14","close":11740.0},{"date":"2017-08-16","close":11760.0},{"date":"2017-08-17","close":11980.0},{"date":"2017-08-18","close":11800.0},{"date":"2017-08-21","close":11720.0},{"date":"2017-08-22","close":11760.0},{"date":"2017-08-23","close":11900.0},{"date":"2017-08-24","close":11780.0},{"date":"2017-08-25","close":11820.0},{"date":"2017-08-28","close":11700.0},{"date":"2017-08-29","close":11660.0},{"date":"2017-08-30","close":11620.0},{"date":"2017-08-31","close":11640.0},{"date":"2017-09-01","close":11560.0},{"date":"2017-09-04","close":11420.0},{"date":"2017-09-05","close":11380.0},{"date":"2017-09-06","close":11380.0},{"date":"2017-09-07","close":11620.0},{"date":"2017-09-08","close":11640.0},{"date":"2017-09-11","close":11560.0},{"date":"2017-09-12","close":11660.0},{"date":"2017-09-13","close":11620.0},{"date":"2017-09-14","close":11600.0},{"date":"2017-09-15","close":11720.0},{"date":"2017-09-18","close":11600.0},{"date":"2017-09-19","close":11460.0},{"date":"2017-09-20","close":11340.0},{"date":"2017-09-21","close":11320.0},{"date":"2017-09-22","close":11000.0},{"date":"2017-09-25","close":10940.0},{"date":"2017-09-26","close":11020.0},{"date":"2017-09-27","close":10880.0},{"date":"2017-09-28","close":10880.0},{"date":"2017-09-29","close":10820.0},{"date":"2017-10-10","close":10760.0},{"date":"2017-10-11","close":10820.0},{"date":"2017-10-12","close":11100.0},{"date":"2017-10-13","close":11460.0},{"date":"2017-10-16","close":11480.0},{"date":"2017-10-17","close":11440.0},{"date":"2017-10-18","close":11600.0},{"date":"2017-10-19","close":11500.0},{"date":"2017-10-20","close":11420.0},{"date":"2017-10-23","close":11460.0},{"date":"2017-10-24","close":11600.0},{"date":"2017-10-25","close":11560.0},{"date":"2017-10-26","close":11420.0},{"date":"2017-10-27","close":11520.0},{"date":"2017-10-30","close":11420.0},{"date":"2017-10-31","close":11980.0},{"date":"2017-11-01","close":12100.0},{"date":"2017-11-02","close":11980.0},{"date":"2017-11-03","close":12160.0},{"date":"2017-11-06","close":11960.0},{"date":"2017-11-07","close":11980.0},{"date":"2017-11-08","close":12260.0},{"date":"2017-11-09","close":12240.0},{"date":"2017-11-10","close":12240.0},{"date":"2017-11-13","close":12080.0},{"date":"2017-11-14","close":12200.0},{"date":"2017-11-15","close":12060.0},{"date":"2017-11-16","close":12100.0},{"date":"2017-11-17","close":12260.0},{"date":"2017-11-20","close":12300.0},{"date":"2017-11-21","close":12400.0},{"date":"2017-11-22","close":12220.0},{"date":"2017-11-23","close":12500.0},{"date":"2017-11-24","close":12580.0},{"date":"2017-11-27","close":12320.0},{"date":"2017-11-28","close":12500.0},{"date":"2017-11-29","close":12300.0},{"date":"2017-11-30","close":12240.0},{"date":"2017-12-01","close":12060.0},{"date":"2017-12-04","close":12040.0},{"date":"2017-12-05","close":12100.0},{"date":"2017-12-06","close":11900.0},{"date":"2017-12-07","close":12020.0},{"date":"2017-12-08","close":11860.0},{"date":"2017-12-11","close":12000.0},{"date":"2017-12-12","close":11920.0},{"date":"2017-12-13","close":12560.0},{"date":"2017-12-14","close":11900.0},{"date":"2017-12-15","close":12820.0},{"date":"2017-12-18","close":12940.0},{"date":"2017-12-19","close":12620.0},{"date":"2017-12-20","close":12900.0},{"date":"2017-12-21","close":12800.0},{"date":"2017-12-22","close":12820.0},{"date":"2017-12-26","close":13140.0},{"date":"2017-12-27","close":13060.0},{"date":"2017-12-28","close":13020.0},{"date":"2018-01-02","close":13380.0},{"date":"2018-01-03","close":13120.0},{"date":"2018-01-04","close":13020.0},{"date":"2018-01-05","close":13420.0},{"date":"2018-01-08","close":13460.0},{"date":"2018-01-09","close":13420.0},{"date":"2018-01-10","close":14140.0},{"date":"2018-01-11","close":14040.0},{"date":"2018-01-12","close":14260.0},{"date":"2018-01-15","close":14040.0},{"date":"2018-01-16","close":13700.0},{"date":"2018-01-17","close":13680.0},{"date":"2018-01-18","close":13720.0},{"date":"2018-01-19","close":13500.0},{"date":"2018-01-22","close":13500.0},{"date":"2018-01-23","close":13520.0},{"date":"2018-01-24","close":13840.0},{"date":"2018-01-25","close":14040.0},{"date":"2018-01-26","close":14000.0},{"date":"2018-01-29","close":13920.0},{"date":"2018-01-30","close":13960.0},{"date":"2018-01-31","close":13780.0},{"date":"2018-02-01","close":13800.0},{"date":"2018-02-02","close":12200.0},{"date":"2018-02-05","close":11700.0},{"date":"2018-02-06","close":11260.0},{"date":"2018-02-07","close":11020.0},{"date":"2018-02-08","close":11140.0},{"date":"2018-02-09","close":10960.0},{"date":"2018-02-12","close":11000.0},{"date":"2018-02-13","close":10880.0},{"date":"2018-02-14","close":10920.0},{"date":"2018-02-19","close":11600.0},{"date":"2018-02-20","close":11520.0},{"date":"2018-02-21","close":11640.0},{"date":"2018-02-22","close":11440.0},{"date":"2018-02-23","close":11560.0},{"date":"2018-02-26","close":11420.0},{"date":"2018-02-27","close":11380.0},{"date":"2018-02-28","close":11160.0},{"date":"2018-03-02","close":10980.0},{"date":"2018-03-05","close":10900.0},{"date":"2018-03-06","close":10980.0},{"date":"2018-03-07","close":10820.0},{"date":"2018-03-08","close":11180.0},{"date":"2018-03-09","close":11340.0},{"date":"2018-03-12","close":12000.0},{"date":"2018-03-13","close":12220.0},{"date":"2018-03-14","close":12420.0},{"date":"2018-03-15","close":12800.0},{"date":"2018-03-16","close":12960.0},{"date":"2018-03-19","close":13040.0},{"date":"2018-03-20","close":12600.0},{"date":"2018-03-21","close":12740.0},{"date":"2018-03-22","close":12520.0},{"date":"2018-03-23","close":12100.0},{"date":"2018-03-26","close":12340.0},{"date":"2018-03-27","close":12280.0},{"date":"2018-03-28","close":12260.0},{"date":"2018-03-29","close":12260.0},{"date":"2018-03-30","close":12280.0},{"date":"2018-04-02","close":11800.0},{"date":"2018-04-03","close":11740.0},{"date":"2018-04-04","close":11480.0},{"date":"2018-04-05","close":11700.0},{"date":"2018-04-06","close":11700.0},{"date":"2018-04-09","close":11660.0},{"date":"2018-04-10","close":12100.0},{"date":"2018-04-11","close":12080.0},{"date":"2018-04-12","close":12100.0},{"date":"2018-04-13","close":12040.0},{"date":"2018-04-16","close":12240.0},{"date":"2018-04-17","close":12680.0},{"date":"2018-04-18","close":12780.0},{"date":"2018-04-19","close":13100.0},{"date":"2018-04-20","close":13400.0},{"date":"2018-04-23","close":13820.0},{"date":"2018-04-24","close":13440.0},{"date":"2018-04-25","close":13420.0},{"date":"2018-04-26","close":13420.0},{"date":"2018-04-27","close":13080.0},{"date":"2018-04-30","close":13720.0},{"date":"2018-05-02","close":15600.0},{"date":"2018-05-03","close":14540.0},{"date":"2018-05-04","close":14860.0},{"date":"2018-05-08","close":14020.0},{"date":"2018-05-09","close":13880.0},{"date":"2018-05-10","close":14980.0},{"date":"2018-05-11","close":15360.0},{"date":"2018-05-14","close":16120.0},{"date":"2018-05-15","close":16000.0},{"date":"2018-05-16","close":15500.0},{"date":"2018-05-17","close":15600.0},{"date":"2018-05-18","close":15860.0},{"date":"2018-05-21","close":15560.0},{"date":"2018-05-23","close":15540.0},{"date":"2018-05-24","close":15520.0},{"date":"2018-05-25","close":14680.0},{"date":"2018-05-28","close":16140.0},{"date":"2018-05-29","close":15260.0},{"date":"2018-05-30","close":15180.0},{"date":"2018-05-31","close":15440.0},{"date":"2018-06-01","close":15100.0},{"date":"2018-06-04","close":15180.0},{"date":"2018-06-05","close":15060.0},{"date":"2018-06-07","close":15200.0},{"date":"2018-06-08","close":15160.0},{"date":"2018-06-11","close":15600.0},{"date":"2018-06-12","close":15880.0},{"date":"2018-06-14","close":15080.0},{"date":"2018-06-15","close":15020.0},{"date":"2018-06-18","close":14560.0},{"date":"2018-06-19","close":14440.0},{"date":"2018-06-20","close":15220.0},{"date":"2018-06-21","close":14780.0},{"date":"2018-06-22","close":15260.0},{"date":"2018-06-25","close":15320.0},{"date":"2018-06-26","close":14880.0},{"date":"2018-06-27","close":14460.0},{"date":"2018-06-28","close":14120.0},{"date":"2018-06-29","close":14100.0},{"date":"2018-07-02","close":13560.0},{"date":"2018-07-03","close":13860.0},{"date":"2018-07-04","close":14240.0},{"date":"2018-07-05","close":14060.0},{"date":"2018-07-06","close":14540.0},{"date":"2018-07-09","close":14200.0},{"date":"2018-07-10","close":14320.0},{"date":"2018-07-11","close":14480.0},{"date":"2018-07-12","close":14940.0},{"date":"2018-07-13","close":15000.0},{"date":"2018-07-16","close":14740.0},{"date":"2018-07-17","close":15420.0},{"date":"2018-07-18","close":15440.0},{"date":"2018-07-19","close":15600.0},{"date":"2018-07-20","close":15420.0},{"date":"2018-07-23","close":15320.0},{"date":"2018-07-24","close":15480.0},{"date":"2018-07-25","close":15800.0},{"date":"2018-07-26","close":15360.0},{"date":"2018-07-27","close":14560.0},{"date":"2018-07-30","close":14340.0},{"date":"2018-07-31","close":14500.0},{"date":"2018-08-01","close":14680.0},{"date":"2018-08-02","close":14540.0},{"date":"2018-08-03","close":14840.0},{"date":"2018-08-06","close":14240.0},{"date":"2018-08-07","close":14180.0},{"date":"2018-08-08","close":14220.0},{"date":"2018-08-09","close":14220.0},{"date":"2018-08-10","close":14300.0},{"date":"2018-08-13","close":13800.0},{"date":"2018-08-14","close":14160.0},{"date":"2018-08-16","close":14000.0},{"date":"2018-08-17","close":13980.0},{"date":"2018-08-20","close":14260.0},{"date":"2018-08-21","close":14080.0},{"date":"2018-08-22","close":13860.0},{"date":"2018-08-23","close":14080.0},{"date":"2018-08-24","close":14240.0},{"date":"2018-08-27","close":14000.0},{"date":"2018-08-28","close":14460.0},{"date":"2018-08-29","close":14600.0},{"date":"2018-08-30","close":14280.0},{"date":"2018-08-31","close":14320.0},{"date":"2018-09-03","close":14180.0},{"date":"2018-09-04","close":14740.0},{"date":"2018-09-05","close":15120.0},{"date":"2018-09-06","close":15200.0},{"date":"2018-09-07","close":15400.0},{"date":"2018-09-10","close":15620.0},{"date":"2018-09-11","close":15580.0},{"date":"2018-09-12","close":15720.0},{"date":"2018-09-13","close":15800.0},{"date":"2018-09-14","close":15660.0},{"date":"2018-09-17","close":15540.0},{"date":"2018-09-18","close":15440.0},{"date":"2018-09-19","close":15400.0},{"date":"2018-09-20","close":15340.0},{"date":"2018-09-21","close":15140.0},{"date":"2018-09-27","close":14920.0},{"date":"2018-09-28","close":14920.0},{"date":"2018-10-01","close":14600.0},{"date":"2018-10-02","close":14160.0},{"date":"2018-10-04","close":14300.0},{"date":"2018-10-05","close":14160.0},{"date":"2018-10-08","close":13580.0},{"date":"2018-10-10","close":13040.0},{"date":"2018-10-11","close":12540.0},{"date":"2018-10-12","close":12740.0},{"date":"2018-10-15","close":12420.0},{"date":"2018-10-16","close":12820.0},{"date":"2018-10-17","close":12680.0},{"date":"2018-10-18","close":12320.0},{"date":"2018-10-19","close":12300.0},{"date":"2018-10-22","close":12160.0},{"date":"2018-10-23","close":11820.0},{"date":"2018-10-24","close":11900.0},{"date":"2018-10-25","close":12180.0},{"date":"2018-10-26","close":11920.0},{"date":"2018-10-29","close":9990.0},{"date":"2018-10-30","close":9710.0},{"date":"2018-10-31","close":9830.0},{"date":"2018-11-01","close":10180.0},{"date":"2018-11-02","close":10640.0},{"date":"2018-11-05","close":10140.0},{"date":"2018-11-06","close":10140.0},{"date":"2018-11-07","close":9730.0},{"date":"2018-11-08","close":9810.0},{"date":"2018-11-09","close":9750.0},{"date":"2018-11-12","close":9480.0},{"date":"2018-11-13","close":9420.0},{"date":"2018-11-14","close":9730.0},{"date":"2018-11-15","close":9820.0},{"date":"2018-11-16","close":9940.0},{"date":"2018-11-19","close":10260.0},{"date":"2018-11-20","close":9840.0},{"date":"2018-11-21","close":9890.0},{"date":"2018-11-22","close":9970.0},{"date":"2018-11-23","close":10060.0},{"date":"2018-11-26","close":10240.0},{"date":"2018-11-27","close":10000.0},{"date":"2018-11-28","close":10240.0},{"date":"2018-11-29","close":10220.0},{"date":"2018-11-30","close":10340.0},{"date":"2018-12-03","close":10440.0},{"date":"2018-12-04","close":10340.0},{"date":"2018-12-05","close":10360.0},{"date":"2018-12-06","close":10280.0},{"date":"2018-12-07","close":10720.0},{"date":"2018-12-10","close":10160.0},{"date":"2018-12-11","close":10020.0},{"date":"2018-12-12","close":10200.0},{"date":"2018-12-13","close":10260.0},{"date":"2018-12-14","close":10360.0},{"date":"2018-12-17","close":10260.0},{"date":"2018-12-18","close":10160.0},{"date":"2018-12-19","close":9910.0},{"date":"2018-12-20","close":9730.0},{"date":"2018-12-21","close":9840.0},{"date":"2018-12-24","close":9890.0},{"date":"2018-12-26","close":9730.0},{"date":"2018-12-27","close":9870.0},{"date":"2018-12-28","close":9800.0},{"date":"2019-01-02","close":9480.0},{"date":"2019-01-03","close":9140.0},{"date":"2019-01-04","close":9250.0},{"date":"2019-01-07","close":9650.0},{"date":"2019-01-08","close":9530.0},{"date":"2019-01-09","close":9960.0},{"date":"2019-01-10","close":10300.0},{"date":"2019-01-11","close":10280.0},{"date":"2019-01-14","close":10220.0},{"date":"2019-01-15","close":10260.0},{"date":"2019-01-16","close":10560.0},{"date":"2019-01-17","close":10580.0},{"date":"2019-01-18","close":10740.0},{"date":"2019-01-21","close":10800.0},{"date":"2019-01-22","close":10440.0},{"date":"2019-01-23","close":10380.0},{"date":"2019-01-24","close":10320.0},{"date":"2019-01-25","close":10640.0},{"date":"2019-01-28","close":10580.0},{"date":"2019-01-29","close":10440.0},{"date":"2019-01-30","close":10620.0},{"date":"2019-01-31","close":10480.0},{"date":"2019-02-01","close":10560.0},{"date":"2019-02-07","close":10460.0},{"date":"2019-02-08","close":10240.0},{"date":"2019-02-11","close":10120.0},{"date":"2019-02-12","close":10220.0},{"date":"2019-02-13","close":10280.0},{"date":"2019-02-14","close":10340.0},{"date":"2019-02-15","close":10280.0},{"date":"2019-02-18","close":10360.0},{"date":"2019-02-19","close":10480.0},{"date":"2019-02-20","close":10980.0},{"date":"2019-02-21","close":10900.0},{"date":"2019-02-22","close":10800.0},{"date":"2019-02-25","close":10820.0},{"date":"2019-02-26","close":10820.0},{"date":"2019-02-27","close":10980.0},{"date":"2019-02-28","close":10600.0},{"date":"2019-03-04","close":10540.0},{"date":"2019-03-05","close":10380.0},{"date":"2019-03-06","close":10280.0},{"date":"2019-03-07","close":10020.0},{"date":"2019-03-08","close":9920.0},{"date":"2019-03-11","close":9660.0},{"date":"2019-03-12","close":9710.0},{"date":"2019-03-13","close":9770.0},{"date":"2019-03-14","close":9820.0},{"date":"2019-03-15","close":9840.0},{"date":"2019-03-18","close":9920.0},{"date":"2019-03-19","close":9820.0},{"date":"2019-03-20","close":9710.0},{"date":"2019-03-21","close":9610.0},{"date":"2019-03-22","close":9510.0},{"date":"2019-03-25","close":9400.0},{"date":"2019-03-26","close":9450.0},{"date":"2019-03-27","close":9530.0},{"date":"2019-03-28","close":9490.0},{"date":"2019-03-29","close":9500.0},{"date":"2019-04-01","close":9730.0},{"date":"2019-04-02","close":9750.0},{"date":"2019-04-03","close":9880.0},{"date":"2019-04-04","close":10020.0},{"date":"2019-04-05","close":9980.0},{"date":"2019-04-08","close":9950.0},{"date":"2019-04-09","close":9940.0},{"date":"2019-04-10","close":9950.0},{"date":"2019-04-11","close":10020.0},{"date":"2019-04-12","close":9810.0},{"date":"2019-04-15","close":9830.0},{"date":"2019-04-16","close":9720.0},{"date":"2019-04-17","close":9730.0},{"date":"2019-04-18","close":9670.0},{"date":"2019-04-19","close":9660.0},{"date":"2019-04-22","close":9750.0},{"date":"2019-04-23","close":9770.0},{"date":"2019-04-24","close":9810.0},{"date":"2019-04-25","close":9860.0},{"date":"2019-04-26","close":9630.0},{"date":"2019-04-29","close":9900.0},{"date":"2019-04-30","close":9620.0},{"date":"2019-05-02","close":9770.0},{"date":"2019-05-03","close":9730.0},{"date":"2019-05-07","close":9460.0},{"date":"2019-05-08","close":9540.0},{"date":"2019-05-09","close":9160.0},{"date":"2019-05-10","close":9200.0},{"date":"2019-05-13","close":9050.0},{"date":"2019-05-14","close":9010.0},{"date":"2019-05-15","close":9200.0},{"date":"2019-05-16","close":9190.0},{"date":"2019-05-17","close":9100.0},{"date":"2019-05-20","close":8980.0},{"date":"2019-05-21","close":8940.0},{"date":"2019-05-22","close":9020.0},{"date":"2019-05-23","close":8970.0},{"date":"2019-05-24","close":8880.0},{"date":"2019-05-27","close":9240.0},{"date":"2019-05-28","close":9610.0},{"date":"2019-05-29","close":9430.0},{"date":"2019-05-30","close":9770.0},{"date":"2019-05-31","close":9690.0},{"date":"2019-06-03","close":9730.0},{"date":"2019-06-04","close":9590.0},{"date":"2019-06-05","close":9830.0},{"date":"2019-06-07","close":9800.0},{"date":"2019-06-10","close":9780.0},{"date":"2019-06-11","close":9740.0},{"date":"2019-06-12","close":9650.0},{"date":"2019-06-13","close":9700.0},{"date":"2019-06-14","close":9530.0},{"date":"2019-06-17","close":9470.0},{"date":"2019-06-18","close":9720.0},{"date":"2019-06-19","close":9950.0},{"date":"2019-06-20","close":9910.0},{"date":"2019-06-21","close":10000.0},{"date":"2019-06-24","close":10080.0},{"date":"2019-06-25","close":10020.0},{"date":"2019-06-26","close":10020.0},{"date":"2019-06-27","close":10100.0},{"date":"2019-06-28","close":10100.0},{"date":"2019-07-01","close":10300.0},{"date":"2019-07-02","close":10160.0},{"date":"2019-07-03","close":10040.0},{"date":"2019-07-04","close":10120.0},{"date":"2019-07-05","close":10060.0},{"date":"2019-07-08","close":9720.0},{"date":"2019-07-09","close":9620.0},{"date":"2019-07-10","close":9570.0},{"date":"2019-07-11","close":9840.0},{"date":"2019-07-12","close":9730.0},{"date":"2019-07-15","close":9610.0},{"date":"2019-07-16","close":9600.0},{"date":"2019-07-17","close":9440.0},{"date":"2019-07-18","close":9630.0},{"date":"2019-07-19","close":9700.0},{"date":"2019-07-22","close":9660.0},{"date":"2019-07-23","close":9510.0},{"date":"2019-07-24","close":9410.0},{"date":"2019-07-25","close":9220.0},{"date":"2019-07-26","close":9130.0},{"date":"2019-07-29","close":9040.0},{"date":"2019-07-30","close":9290.0},{"date":"2019-07-31","close":9240.0},{"date":"2019-08-01","close":9230.0},{"date":"2019-08-02","close":9140.0},{"date":"2019-08-05","close":8920.0},{"date":"2019-08-06","close":8620.0},{"date":"2019-08-07","close":8620.0},{"date":"2019-08-08","close":8710.0},{"date":"2019-08-09","close":8750.0},{"date":"2019-08-12","close":8760.0},{"date":"2019-08-13","close":8660.0},{"date":"2019-08-14","close":8890.0},{"date":"2019-08-16","close":8670.0},{"date":"2019-08-19","close":9100.0},{"date":"2019-08-20","close":9160.0},{"date":"2019-08-21","close":9180.0},{"date":"2019-08-22","close":9040.0},{"date":"2019-08-23","close":8890.0},{"date":"2019-08-26","close":8880.0},{"date":"2019-08-27","close":8750.0},{"date":"2019-08-28","close":8930.0},{"date":"2019-08-29","close":8980.0},{"date":"2019-08-30","close":9190.0},{"date":"2019-09-02","close":9030.0},{"date":"2019-09-03","close":9190.0},{"date":"2019-09-04","close":9270.0},{"date":"2019-09-05","close":9200.0},{"date":"2019-09-06","close":9240.0},{"date":"2019-09-09","close":9360.0},{"date":"2019-09-10","close":9470.0},{"date":"2019-09-11","close":9530.0},{"date":"2019-09-16","close":9800.0},{"date":"2019-09-17","close":9670.0},{"date":"2019-09-18","close":9500.0},{"date":"2019-09-19","close":9620.0},{"date":"2019-09-20","close":9720.0},{"date":"2019-09-23","close":9630.0},{"date":"2019-09-24","close":9620.0},{"date":"2019-09-25","close":9380.0},{"date":"2019-09-26","close":9470.0},{"date":"2019-09-27","close":9530.0},{"date":"2019-09-30","close":9630.0},{"date":"2019-10-01","close":9700.0},{"date":"2019-10-02","close":9670.0},{"date":"2019-10-04","close":9700.0},{"date":"2019-10-07","close":9660.0},{"date":"2019-10-08","close":9770.0},{"date":"2019-10-10","close":9620.0},{"date":"2019-10-11","close":9700.0},{"date":"2019-10-14","close":9840.0},{"date":"2019-10-15","close":9720.0},{"date":"2019-10-16","close":9640.0},{"date":"2019-10-17","close":9680.0},{"date":"2019-10-18","close":9800.0},{"date":"2019-10-21","close":9740.0},{"date":"2019-10-22","close":9760.0},{"date":"2019-10-23","close":9690.0},{"date":"2019-10-24","close":9580.0},{"date":"2019-10-25","close":9630.0},{"date":"2019-10-28","close":9980.0},{"date":"2019-10-29","close":9890.0},{"date":"2019-10-30","close":9830.0},{"date":"2019-10-31","close":9950.0},{"date":"2019-11-01","close":9750.0},{"date":"2019-11-04","close":9890.0},{"date":"2019-11-05","close":10120.0},{"date":"2019-11-06","close":10060.0},{"date":"2019-11-07","close":10060.0},{"date":"2019-11-08","close":10200.0},{"date":"2019-11-11","close":9990.0},{"date":"2019-11-12","close":10000.0},{"date":"2019-11-13","close":9810.0},{"date":"2019-11-14","close":10020.0},{"date":"2019-11-15","close":9960.0},{"date":"2019-11-18","close":10060.0},{"date":"2019-11-19","close":10120.0},{"date":"2019-11-20","close":9990.0},{"date":"2019-11-21","close":9870.0},{"date":"2019-11-22","close":9920.0},{"date":"2019-11-25","close":10080.0},{"date":"2019-11-26","close":10060.0},{"date":"2019-11-27","close":10120.0},{"date":"2019-11-28","close":10120.0},{"date":"2019-11-29","close":10080.0},{"date":"2019-12-02","close":10180.0},{"date":"2019-12-03","close":10180.0},{"date":"2019-12-04","close":10180.0},{"date":"2019-12-05","close":10200.0},{"date":"2019-12-06","close":10500.0},{"date":"2019-12-09","close":10420.0},{"date":"2019-12-10","close":10500.0},{"date":"2019-12-11","close":10660.0},{"date":"2019-12-12","close":10900.0},{"date":"2019-12-13","close":10900.0},{"date":"2019-12-16","close":10880.0},{"date":"2019-12-17","close":10900.0},{"date":"2019-12-18","close":10880.0},{"date":"2019-12-19","close":10940.0},{"date":"2019-12-20","close":10860.0},{"date":"2019-12-23","close":10760.0},{"date":"2019-12-24","close":10900.0},{"date":"2019-12-26","close":10900.0},{"date":"2019-12-27","close":10740.0},{"date":"2019-12-30","close":10920.0},{"date":"2020-01-02","close":10520.0},{"date":"2020-01-03","close":10600.0},{"date":"2020-01-06","close":10440.0},{"date":"2020-01-07","close":10780.0},{"date":"2020-01-08","close":10620.0},{"date":"2020-01-09","close":10600.0},{"date":"2020-01-10","close":10340.0},{"date":"2020-01-13","close":10520.0},{"date":"2020-01-14","close":10900.0},{"date":"2020-01-15","close":10820.0},{"date":"2020-01-16","close":10960.0},{"date":"2020-01-17","close":10900.0},{"date":"2020-01-20","close":10760.0},{"date":"2020-01-21","close":10780.0},{"date":"2020-01-22","close":10900.0},{"date":"2020-01-23","close":10800.0},{"date":"2020-01-28","close":10600.0},{"date":"2020-01-29","close":10620.0},{"date":"2020-01-30","close":10460.0},{"date":"2020-01-31","close":10540.0},{"date":"2020-02-03","close":10380.0},{"date":"2020-02-04","close":10180.0},{"date":"2020-02-05","close":9940.0},{"date":"2020-02-06","close":10160.0},{"date":"2020-02-07","close":9960.0},{"date":"2020-02-10","close":9830.0},{"date":"2020-02-11","close":9860.0},{"date":"2020-02-12","close":9920.0},{"date":"2020-02-13","close":9830.0},{"date":"2020-02-14","close":9720.0},{"date":"2020-02-17","close":9630.0},{"date":"2020-02-18","close":9540.0},{"date":"2020-02-19","close":9420.0},{"date":"2020-02-20","close":9440.0},{"date":"2020-02-21","close":9340.0},{"date":"2020-02-24","close":9060.0},{"date":"2020-02-25","close":9190.0},{"date":"2020-02-26","close":9080.0},{"date":"2020-02-27","close":9100.0},{"date":"2020-02-28","close":8720.0},{"date":"2020-03-02","close":8790.0},{"date":"2020-03-03","close":8800.0},{"date":"2020-03-04","close":8820.0},{"date":"2020-03-05","close":8990.0},{"date":"2020-03-06","close":8940.0},{"date":"2020-03-09","close":8730.0},{"date":"2020-03-10","close":8670.0},{"date":"2020-03-11","close":8250.0},{"date":"2020-03-12","close":7800.0},{"date":"2020-03-13","close":7240.0},{"date":"2020-03-16","close":6830.0},{"date":"2020-03-17","close":6360.0},{"date":"2020-03-18","close":5900.0},{"date":"2020-03-19","close":5220.0},{"date":"2020-03-20","close":5930.0},{"date":"2020-03-23","close":5320.0},{"date":"2020-03-24","close":5540.0},{"date":"2020-03-25","close":5940.0},{"date":"2020-03-26","close":6240.0},{"date":"2020-03-27","close":6360.0},{"date":"2020-03-30","close":6550.0},{"date":"2020-03-31","close":6900.0},{"date":"2020-04-01","close":6930.0},{"date":"2020-04-02","close":6940.0},{"date":"2020-04-03","close":6850.0},{"date":"2020-04-06","close":7300.0},{"date":"2020-04-07","close":7810.0},{"date":"2020-04-08","close":7620.0},{"date":"2020-04-09","close":7760.0},{"date":"2020-04-10","close":7660.0},{"date":"2020-04-13","close":7490.0},{"date":"2020-04-14","close":7610.0},{"date":"2020-04-16","close":7590.0},{"date":"2020-04-17","close":7730.0},{"date":"2020-04-20","close":7790.0},{"date":"2020-04-21","close":7640.0},{"date":"2020-04-22","close":7590.0},{"date":"2020-04-23","close":7800.0},{"date":"2020-04-24","close":7590.0},{"date":"2020-04-27","close":7760.0},{"date":"2020-04-28","close":7740.0},{"date":"2020-04-29","close":7820.0},{"date":"2020-05-04","close":7540.0},{"date":"2020-05-06","close":7600.0},{"date":"2020-05-07","close":7600.0},{"date":"2020-05-08","close":7640.0},{"date":"2020-05-11","close":7610.0},{"date":"2020-05-12","close":7320.0},{"date":"2020-05-13","close":7590.0},{"date":"2020-05-14","close":7570.0},{"date":"2020-05-15","close":7650.0},{"date":"2020-05-18","close":7700.0},{"date":"2020-05-19","close":7830.0},{"date":"2020-05-20","close":7800.0},{"date":"2020-05-21","close":8230.0},{"date":"2020-05-22","close":8340.0},{"date":"2020-05-25","close":8560.0},{"date":"2020-05-26","close":9440.0},{"date":"2020-05-27","close":9430.0},{"date":"2020-05-28","close":9280.0},{"date":"2020-05-29","close":9110.0},{"date":"2020-06-01","close":9350.0},{"date":"2020-06-02","close":9380.0},{"date":"2020-06-03","close":9890.0},{"date":"2020-06-04","close":9720.0},{"date":"2020-06-05","close":9720.0},{"date":"2020-06-08","close":9520.0},{"date":"2020-06-09","close":9420.0},{"date":"2020-06-10","close":9300.0},{"date":"2020-06-11","close":9040.0},{"date":"2020-06-12","close":8750.0},{"date":"2020-06-15","close":8160.0},{"date":"2020-06-16","close":8500.0},{"date":"2020-06-17","close":8560.0},{"date":"2020-06-18","close":8830.0},{"date":"2020-06-19","close":8660.0},{"date":"2020-06-22","close":8760.0},{"date":"2020-06-23","close":9030.0},{"date":"2020-06-24","close":9510.0},{"date":"2020-06-25","close":9460.0},{"date":"2020-06-26","close":9540.0},{"date":"2020-06-29","close":9500.0},{"date":"2020-06-30","close":9580.0},{"date":"2020-07-01","close":9660.0},{"date":"2020-07-02","close":9630.0},{"date":"2020-07-03","close":9550.0},{"date":"2020-07-06","close":9490.0},{"date":"2020-07-07","close":9430.0},{"date":"2020-07-08","close":9480.0},{"date":"2020-07-09","close":9760.0},{"date":"2020-07-10","close":9950.0},{"date":"2020-07-13","close":10480.0},{"date":"2020-07-14","close":10560.0},{"date":"2020-07-15","close":10860.0},{"date":"2020-07-16","close":10620.0},{"date":"2020-07-17","close":10560.0},{"date":"2020-07-20","close":10880.0},{"date":"2020-07-21","close":11120.0},{"date":"2020-07-22","close":11760.0},{"date":"2020-07-23","close":12320.0},{"date":"2020-07-24","close":12060.0},{"date":"2020-07-27","close":12000.0},{"date":"2020-07-28","close":11240.0},{"date":"2020-07-29","close":11100.0},{"date":"2020-07-30","close":10780.0},{"date":"2020-07-31","close":10720.0},{"date":"2020-08-03","close":10580.0},{"date":"2020-08-04","close":10900.0},{"date":"2020-08-05","close":11100.0},{"date":"2020-08-06","close":11100.0},{"date":"2020-08-07","close":10940.0},{"date":"2020-08-10","close":11040.0},{"date":"2020-08-11","close":11000.0},{"date":"2020-08-12","close":11180.0},{"date":"2020-08-13","close":11180.0},{"date":"2020-08-14","close":11060.0},{"date":"2020-08-18","close":10440.0},{"date":"2020-08-19","close":10460.0},{"date":"2020-08-20","close":10040.0},{"date":"2020-08-21","close":10080.0},{"date":"2020-08-24","close":10260.0},{"date":"2020-08-25","close":10700.0},{"date":"2020-08-26","close":10900.0},{"date":"2020-08-27","close":10700.0},{"date":"2020-08-28","close":10880.0},{"date":"2020-08-31","close":10820.0},{"date":"2020-09-01","close":11360.0},{"date":"2020-09-02","close":11320.0},{"date":"2020-09-03","close":11840.0},{"date":"2020-09-04","close":13820.0},{"date":"2020-09-07","close":14040.0},{"date":"2020-09-08","close":12800.0},{"date":"2020-09-09","close":12420.0},{"date":"2020-09-10","close":12660.0},{"date":"2020-09-11","close":12760.0},{"date":"2020-09-14","close":12280.0},{"date":"2020-09-15","close":12400.0},{"date":"2020-09-16","close":11980.0},{"date":"2020-09-17","close":11760.0},{"date":"2020-09-18","close":11900.0},{"date":"2020-09-21","close":11700.0},{"date":"2020-09-22","close":11060.0},{"date":"2020-09-23","close":11100.0},{"date":"2020-09-24","close":10860.0},{"date":"2020-09-25","close":10760.0},{"date":"2020-09-28","close":11020.0},{"date":"2020-09-29","close":11300.0},{"date":"2020-10-05","close":11840.0},{"date":"2020-10-06","close":11840.0},{"date":"2020-10-07","close":11640.0},{"date":"2020-10-08","close":12260.0},{"date":"2020-10-12","close":12020.0},{"date":"2020-10-13","close":11760.0},{"date":"2020-10-14","close":11520.0},{"date":"2020-10-15","close":11420.0},{"date":"2020-10-16","close":11120.0},{"date":"2020-10-19","close":10980.0},{"date":"2020-10-20","close":10960.0},{"date":"2020-10-21","close":11160.0},{"date":"2020-10-22","close":10800.0},{"date":"2020-10-23","close":10800.0},{"date":"2020-10-26","close":10500.0},{"date":"2020-10-27","close":10300.0},{"date":"2020-10-28","close":10520.0},{"date":"2020-10-29","close":10160.0},{"date":"2020-10-30","close":9920.0},{"date":"2020-11-02","close":10020.0},{"date":"2020-11-03","close":10300.0},{"date":"2020-11-04","close":10000.0},{"date":"2020-11-05","close":10400.0},{"date":"2020-11-06","close":10280.0},{"date":"2020-11-09","close":10820.0},{"date":"2020-11-10","close":10780.0},{"date":"2020-11-11","close":11000.0},{"date":"2020-11-12","close":11180.0},{"date":"2020-11-13","close":11000.0},{"date":"2020-11-16","close":10760.0},{"date":"2020-11-17","close":10680.0},{"date":"2020-11-18","close":11080.0},{"date":"2020-11-19","close":10880.0},{"date":"2020-11-20","close":11080.0},{"date":"2020-11-23","close":11640.0},{"date":"2020-11-24","close":11680.0},{"date":"2020-11-25","close":11480.0},{"date":"2020-11-26","close":11220.0},{"date":"2020-11-27","close":11000.0},{"date":"2020-11-30","close":11020.0},{"date":"2020-12-01","close":11120.0},{"date":"2020-12-02","close":11080.0},{"date":"2020-12-03","close":10940.0},{"date":"2020-12-04","close":10840.0},{"date":"2020-12-07","close":10540.0},{"date":"2020-12-08","close":10520.0},{"date":"2020-12-09","close":11100.0},{"date":"2020-12-10","close":11680.0},{"date":"2020-12-11","close":11800.0},{"date":"2020-12-14","close":11840.0},{"date":"2020-12-15","close":11940.0},{"date":"2020-12-16","close":12140.0},{"date":"2020-12-17","close":11960.0},{"date":"2020-12-18","close":11960.0},{"date":"2020-12-21","close":12800.0},{"date":"2020-12-22","close":11980.0},{"date":"2020-12-23","close":12340.0},{"date":"2020-12-24","close":12380.0},{"date":"2020-12-28","close":12240.0},{"date":"2020-12-29","close":12240.0},{"date":"2020-12-30","close":12620.0},{"date":"2021-01-04","close":13000.0},{"date":"2021-01-05","close":13200.0},{"date":"2021-01-06","close":12920.0},{"date":"2021-01-07","close":14720.0},{"date":"2021-01-08","close":14280.0},{"date":"2021-01-11","close":13800.0},{"date":"2021-01-12","close":13660.0},{"date":"2021-01-13","close":13740.0},{"date":"2021-01-14","close":13640.0},{"date":"2021-01-15","close":13160.0},{"date":"2021-01-18","close":13120.0},{"date":"2021-01-19","close":13700.0},{"date":"2021-01-20","close":13960.0},{"date":"2021-01-21","close":14300.0},{"date":"2021-01-22","close":13980.0},{"date":"2021-01-25","close":13880.0},{"date":"2021-01-26","close":13460.0},{"date":"2021-01-27","close":13460.0},{"date":"2021-01-28","close":12880.0},{"date":"2021-01-29","close":12300.0},{"date":"2021-02-01","close":12380.0},{"date":"2021-02-02","close":12520.0},{"date":"2021-02-03","close":12560.0},{"date":"2021-02-04","close":12420.0},{"date":"2021-02-05","close":12720.0},{"date":"2021-02-08","close":12760.0},{"date":"2021-02-09","close":12640.0},{"date":"2021-02-10","close":12620.0},{"date":"2021-02-15","close":12420.0},{"date":"2021-02-16","close":12500.0},{"date":"2021-02-17","close":12320.0},{"date":"2021-02-18","close":12340.0},{"date":"2021-02-19","close":12220.0},{"date":"2021-02-22","close":12360.0},{"date":"2021-02-23","close":12240.0},{"date":"2021-02-24","close":11820.0},{"date":"2021-02-25","close":11980.0},{"date":"2021-02-26","close":11500.0},{"date":"2021-03-02","close":11480.0},{"date":"2021-03-03","close":11420.0},{"date":"2021-03-04","close":11240.0},{"date":"2021-03-05","close":11020.0},{"date":"2021-03-08","close":10900.0},{"date":"2021-03-09","close":11620.0},{"date":"2021-03-10","close":11880.0},{"date":"2021-03-11","close":11840.0},{"date":"2021-03-12","close":11940.0},{"date":"2021-03-15","close":12280.0},{"date":"2021-03-16","close":12260.0},{"date":"2021-03-17","close":12080.0},{"date":"2021-03-18","close":11960.0},{"date":"2021-03-19","close":11900.0},{"date":"2021-03-22","close":11620.0},{"date":"2021-03-23","close":11480.0},{"date":"2021-03-24","close":11560.0},{"date":"2021-03-25","close":11700.0},{"date":"2021-03-26","close":11920.0},{"date":"2021-03-29","close":12120.0},{"date":"2021-03-30","close":12180.0},{"date":"2021-03-31","close":12180.0},{"date":"2021-04-01","close":12240.0},{"date":"2021-04-02","close":12080.0},{"date":"2021-04-05","close":12200.0},{"date":"2021-04-06","close":11940.0},{"date":"2021-04-07","close":12400.0},{"date":"2021-04-08","close":12320.0},{"date":"2021-04-09","close":12200.0},{"date":"2021-04-12","close":12180.0},{"date":"2021-04-13","close":12200.0},{"date":"2021-04-14","close":12000.0},{"date":"2021-04-15","close":11980.0},{"date":"2021-04-16","close":11760.0},{"date":"2021-04-19","close":11660.0},{"date":"2021-04-20","close":11800.0},{"date":"2021-04-21","close":11680.0},{"date":"2021-04-22","close":11960.0},{"date":"2021-04-23","close":11780.0},{"date":"2021-04-26","close":11760.0},{"date":"2021-04-27","close":11660.0},{"date":"2021-04-28","close":11480.0},{"date":"2021-04-29","close":11440.0},{"date":"2021-04-30","close":11380.0},{"date":"2021-05-03","close":11300.0},{"date":"2021-05-04","close":11160.0},{"date":"2021-05-06","close":11380.0},{"date":"2021-05-07","close":11420.0},{"date":"2021-05-10","close":11560.0},{"date":"2021-05-11","close":11560.0},{"date":"2021-05-12","close":11240.0},{"date":"2021-05-13","close":11020.0},{"date":"2021-05-14","close":11040.0},{"date":"2021-05-17","close":10960.0},{"date":"2021-05-18","close":11020.0},{"date":"2021-05-20","close":10960.0},{"date":"2021-05-21","close":11080.0},{"date":"2021-05-24","close":11020.0},{"date":"2021-05-25","close":11100.0},{"date":"2021-05-26","close":11240.0},{"date":"2021-05-27","close":11340.0},{"date":"2021-05-28","close":11380.0},{"date":"2021-05-31","close":11360.0},{"date":"2021-06-01","close":11480.0},{"date":"2021-06-02","close":11580.0},{"date":"2021-06-03","close":11520.0},{"date":"2021-06-04","close":11400.0},{"date":"2021-06-07","close":11940.0},{"date":"2021-06-08","close":11800.0},{"date":"2021-06-09","close":11580.0},{"date":"2021-06-10","close":11440.0},{"date":"2021-06-11","close":11580.0},{"date":"2021-06-14","close":11500.0},{"date":"2021-06-15","close":11580.0},{"date":"2021-06-16","close":11580.0},{"date":"2021-06-17","close":11280.0},{"date":"2021-06-18","close":11360.0},{"date":"2021-06-21","close":11120.0},{"date":"2021-06-22","close":11240.0},{"date":"2021-06-23","close":11080.0},{"date":"2021-06-24","close":11100.0},{"date":"2021-06-25","close":11160.0},{"date":"2021-06-28","close":11160.0},{"date":"2021-06-29","close":11060.0},{"date":"2021-06-30","close":11180.0},{"date":"2021-07-01","close":11260.0},{"date":"2021-07-02","close":11140.0},{"date":"2021-07-05","close":11220.0},{"date":"2021-07-06","close":11360.0},{"date":"2021-07-07","close":11280.0},{"date":"2021-07-08","close":11140.0},{"date":"2021-07-09","close":11000.0},{"date":"2021-07-12","close":11240.0},{"date":"2021-07-13","close":11240.0},{"date":"2021-07-14","close":12120.0},{"date":"2021-07-15","close":12140.0},{"date":"2021-07-16","close":12120.0},{"date":"2021-07-19","close":12220.0},{"date":"2021-07-20","close":12300.0},{"date":"2021-07-21","close":12720.0},{"date":"2021-07-22","close":12620.0},{"date":"2021-07-23","close":12760.0},{"date":"2021-07-26","close":12440.0},{"date":"2021-07-27","close":12600.0},{"date":"2021-07-28","close":12760.0},{"date":"2021-07-29","close":12920.0},{"date":"2021-07-30","close":12980.0},{"date":"2021-08-02","close":12760.0},{"date":"2021-08-03","close":13100.0},{"date":"2021-08-04","close":13100.0},{"date":"2021-08-05","close":13340.0},{"date":"2021-08-06","close":13380.0},{"date":"2021-08-09","close":13140.0},{"date":"2021-08-10","close":13160.0},{"date":"2021-08-11","close":13060.0},{"date":"2021-08-12","close":13160.0},{"date":"2021-08-13","close":12860.0},{"date":"2021-08-17","close":12560.0},{"date":"2021-08-18","close":12760.0},{"date":"2021-08-19","close":12500.0},{"date":"2021-08-20","close":12180.0},{"date":"2021-08-23","close":12520.0},{"date":"2021-08-24","close":13000.0},{"date":"2021-08-25","close":12800.0},{"date":"2021-08-26","close":12920.0},{"date":"2021-08-27","close":13680.0},{"date":"2021-08-30","close":13700.0},{"date":"2021-08-31","close":13720.0},{"date":"2021-09-01","close":13600.0},{"date":"2021-09-02","close":13680.0},{"date":"2021-09-03","close":13520.0},{"date":"2021-09-06","close":13700.0},{"date":"2021-09-07","close":14060.0},{"date":"2021-09-08","close":13980.0},{"date":"2021-09-09","close":14000.0},{"date":"2021-09-10","close":14040.0},{"date":"2021-09-13","close":13960.0},{"date":"2021-09-14","close":13880.0},{"date":"2021-09-15","close":13780.0},{"date":"2021-09-16","close":13800.0},{"date":"2021-09-17","close":13540.0},{"date":"2021-09-23","close":13680.0},{"date":"2021-09-24","close":13520.0},{"date":"2021-09-27","close":13600.0},{"date":"2021-09-28","close":13660.0},{"date":"2021-09-29","close":13300.0},{"date":"2021-09-30","close":13340.0},{"date":"2021-10-01","close":13320.0},{"date":"2021-10-05","close":13140.0},{"date":"2021-10-06","close":12600.0},{"date":"2021-10-07","close":12960.0},{"date":"2021-10-08","close":12780.0},{"date":"2021-10-12","close":12660.0},{"date":"2021-10-13","close":12700.0},{"date":"2021-10-14","close":12880.0},{"date":"2021-10-15","close":12980.0},{"date":"2021-10-18","close":12780.0},{"date":"2021-10-19","close":12880.0},{"date":"2021-10-20","close":12700.0},{"date":"2021-10-21","close":12460.0},{"date":"2021-10-22","close":12480.0},{"date":"2021-10-25","close":12520.0},{"date":"2021-10-26","close":12460.0},{"date":"2021-10-27","close":12640.0},{"date":"2021-10-28","close":12260.0},{"date":"2021-10-29","close":11780.0},{"date":"2021-11-01","close":11780.0},{"date":"2021-11-02","close":12000.0},{"date":"2021-11-03","close":11860.0},{"date":"2021-11-04","close":11900.0},{"date":"2021-11-05","close":11800.0},{"date":"2021-11-08","close":12000.0},{"date":"2021-11-09","close":12380.0},{"date":"2021-11-10","close":12100.0},{"date":"2021-11-11","close":11860.0},{"date":"2021-11-12","close":12040.0},{"date":"2021-11-15","close":11980.0},{"date":"2021-11-16","close":11720.0},{"date":"2021-11-17","close":11400.0},{"date":"2021-11-18","close":11600.0},{"date":"2021-11-19","close":11400.0},{"date":"2021-11-22","close":11640.0},{"date":"2021-11-23","close":11440.0},{"date":"2021-11-24","close":11540.0},{"date":"2021-11-25","close":11340.0},{"date":"2021-11-26","close":11040.0},{"date":"2021-11-29","close":10760.0},{"date":"2021-11-30","close":10500.0},{"date":"2021-12-01","close":10580.0},{"date":"2021-12-02","close":10800.0},{"date":"2021-12-03","close":10840.0},{"date":"2021-12-06","close":10800.0},{"date":"2021-12-07","close":10900.0},{"date":"2021-12-08","close":10840.0},{"date":"2021-12-09","close":10820.0},{"date":"2021-12-10","close":10780.0},{"date":"2021-12-13","close":10880.0},{"date":"2021-12-14","close":10740.0},{"date":"2021-12-15","close":10660.0},{"date":"2021-12-16","close":11080.0},{"date":"2021-12-17","close":10860.0},{"date":"2021-12-20","close":10720.0},{"date":"2021-12-21","close":10740.0},{"date":"2021-12-22","close":11020.0},{"date":"2021-12-23","close":11180.0},{"date":"2021-12-24","close":11200.0},{"date":"2021-12-27","close":11200.0},{"date":"2021-12-28","close":11400.0},{"date":"2021-12-29","close":11200.0},{"date":"2021-12-30","close":11160.0},{"date":"2022-01-03","close":11120.0},{"date":"2022-01-04","close":11140.0},{"date":"2022-01-05","close":11020.0},{"date":"2022-01-06","close":10980.0},{"date":"2022-01-07","close":10980.0},{"date":"2022-01-10","close":11040.0},{"date":"2022-01-11","close":10820.0},{"date":"2022-01-12","close":10960.0},{"date":"2022-01-13","close":11400.0},{"date":"2022-01-14","close":11100.0},{"date":"2022-01-17","close":10820.0},{"date":"2022-01-18","close":10600.0},{"date":"2022-01-19","close":10540.0},{"date":"2022-01-20","close":10640.0},{"date":"2022-01-21","close":10420.0},{"date":"2022-01-24","close":10240.0},{"date":"2022-01-25","close":9880.0},{"date":"2022-01-26","close":9760.0},{"date":"2022-01-27","close":9250.0},{"date":"2022-01-28","close":9760.0},{"date":"2022-02-03","close":9830.0},{"date":"2022-02-04","close":9920.0},{"date":"2022-02-07","close":9820.0},{"date":"2022-02-08","close":9790.0},{"date":"2022-02-09","close":8790.0},{"date":"2022-02-10","close":8750.0},{"date":"2022-02-11","close":8460.0},{"date":"2022-02-14","close":8360.0},{"date":"2022-02-15","close":8320.0},{"date":"2022-02-16","close":8400.0},{"date":"2022-02-17","close":8370.0},{"date":"2022-02-18","close":8370.0},{"date":"2022-02-21","close":8290.0},{"date":"2022-02-22","close":8050.0},{"date":"2022-02-23","close":8440.0},{"date":"2022-02-24","close":8230.0},{"date":"2022-02-25","close":8530.0},{"date":"2022-02-28","close":8590.0},{"date":"2022-03-02","close":8590.0},{"date":"2022-03-03","close":8850.0},{"date":"2022-03-04","close":8940.0},{"date":"2022-03-07","close":8860.0},{"date":"2022-03-08","close":8780.0},{"date":"2022-03-10","close":9030.0},{"date":"2022-03-11","close":9140.0},{"date":"2022-03-14","close":9200.0},{"date":"2022-03-15","close":9350.0},{"date":"2022-03-16","close":9210.0},{"date":"2022-03-17","close":9300.0},{"date":"2022-03-18","close":9310.0},{"date":"2022-03-21","close":9200.0},{"date":"2022-03-22","close":9370.0},{"date":"2022-03-23","close":9370.0},{"date":"2022-03-24","close":9390.0},{"date":"2022-03-25","close":9380.0},{"date":"2022-03-28","close":9050.0},{"date":"2022-03-29","close":8900.0},{"date":"2022-03-30","close":8830.0},{"date":"2022-03-31","close":9030.0},{"date":"2022-04-01","close":8860.0},{"date":"2022-04-04","close":8710.0},{"date":"2022-04-05","close":8790.0},{"date":"2022-04-06","close":8740.0},{"date":"2022-04-07","close":8610.0},{"date":"2022-04-08","close":8640.0},{"date":"2022-04-11","close":8740.0},{"date":"2022-04-12","close":8730.0},{"date":"2022-04-13","close":8750.0},{"date":"2022-04-14","close":9230.0},{"date":"2022-04-15","close":9200.0},{"date":"2022-04-18","close":9190.0},{"date":"2022-04-19","close":9160.0},{"date":"2022-04-20","close":9130.0},{"date":"2022-04-21","close":9540.0},{"date":"2022-04-22","close":9540.0},{"date":"2022-04-25","close":9520.0},{"date":"2022-04-26","close":9510.0},{"date":"2022-04-27","close":9430.0},{"date":"2022-04-28","close":9760.0},{"date":"2022-04-29","close":9570.0},{"date":"2022-05-02","close":9990.0},{"date":"2022-05-03","close":10000.0},{"date":"2022-05-04","close":10120.0},{"date":"2022-05-06","close":10040.0},{"date":"2022-05-09","close":9930.0},{"date":"2022-05-10","close":10120.0},{"date":"2022-05-11","close":9940.0},{"date":"2022-05-12","close":9770.0},{"date":"2022-05-13","close":9900.0},{"date":"2022-05-16","close":9770.0},{"date":"2022-05-17","close":9970.0},{"date":"2022-05-18","close":9620.0},{"date":"2022-05-19","close":9640.0},{"date":"2022-05-20","close":9910.0},{"date":"2022-05-23","close":9800.0},{"date":"2022-05-24","close":9760.0},{"date":"2022-05-25","close":9840.0},{"date":"2022-05-26","close":9690.0},{"date":"2022-05-27","close":9740.0},{"date":"2022-05-30","close":9810.0},{"date":"2022-05-31","close":10240.0},{"date":"2022-06-02","close":10300.0},{"date":"2022-06-03","close":10660.0},{"date":"2022-06-07","close":10740.0},{"date":"2022-06-08","close":10740.0},{"date":"2022-06-09","close":10840.0},{"date":"2022-06-10","close":10500.0},{"date":"2022-06-13","close":10220.0},{"date":"2022-06-14","close":10220.0},{"date":"2022-06-15","close":10140.0},{"date":"2022-06-16","close":10340.0},{"date":"2022-06-17","close":10240.0},{"date":"2022-06-20","close":10120.0},{"date":"2022-06-21","close":10620.0},{"date":"2022-06-22","close":10400.0},{"date":"2022-06-23","close":10600.0},{"date":"2022-06-24","close":10600.0},{"date":"2022-06-27","close":10620.0},{"date":"2022-06-28","close":11600.0},{"date":"2022-06-29","close":11540.0},{"date":"2022-06-30","close":11520.0},{"date":"2022-07-01","close":11320.0},{"date":"2022-07-04","close":11200.0},{"date":"2022-07-05","close":11820.0},{"date":"2022-07-06","close":10360.0},{"date":"2022-07-07","close":10600.0},{"date":"2022-07-08","close":10640.0},{"date":"2022-07-11","close":10420.0},{"date":"2022-07-12","close":10120.0},{"date":"2022-07-13","close":10080.0},{"date":"2022-07-14","close":10120.0},{"date":"2022-07-15","close":9960.0},{"date":"2022-07-18","close":10160.0},{"date":"2022-07-19","close":10280.0},{"date":"2022-07-20","close":10280.0},{"date":"2022-07-21","close":10200.0},{"date":"2022-07-22","close":10220.0},{"date":"2022-07-25","close":10580.0},{"date":"2022-07-26","close":10540.0},{"date":"2022-07-27","close":10720.0},{"date":"2022-07-28","close":11540.0},{"date":"2022-07-29","close":11600.0},{"date":"2022-08-01","close":11560.0},{"date":"2022-08-02","close":11420.0},{"date":"2022-08-03","close":11280.0},{"date":"2022-08-04","close":11040.0},{"date":"2022-08-05","close":11060.0},{"date":"2022-08-08","close":11500.0},{"date":"2022-08-09","close":11320.0},{"date":"2022-08-10","close":11800.0},{"date":"2022-08-11","close":11740.0},{"date":"2022-08-12","close":11760.0},{"date":"2022-08-16","close":11600.0},{"date":"2022-08-17","close":11480.0},{"date":"2022-08-18","close":11580.0},{"date":"2022-08-19","close":11380.0},{"date":"2022-08-22","close":11220.0},{"date":"2022-08-23","close":11520.0},{"date":"2022-08-24","close":12260.0},{"date":"2022-08-25","close":11660.0},{"date":"2022-08-26","close":11600.0},{"date":"2022-08-29","close":11560.0},{"date":"2022-08-30","close":11380.0},{"date":"2022-08-31","close":11160.0},{"date":"2022-09-01","close":10640.0},{"date":"2022-09-02","close":10640.0},{"date":"2022-09-05","close":10680.0},{"date":"2022-09-06","close":11520.0},{"date":"2022-09-07","close":11260.0},{"date":"2022-09-08","close":11260.0},{"date":"2022-09-13","close":10800.0},{"date":"2022-09-14","close":10760.0},{"date":"2022-09-15","close":10940.0},{"date":"2022-09-16","close":10440.0},{"date":"2022-09-19","close":10120.0},{"date":"2022-09-20","close":10380.0},{"date":"2022-09-21","close":10380.0},{"date":"2022-09-22","close":10460.0},{"date":"2022-09-23","close":9940.0},{"date":"2022-09-26","close":9380.0},{"date":"2022-09-27","close":9470.0},{"date":"2022-09-28","close":9100.0},{"date":"2022-09-29","close":9350.0},{"date":"2022-09-30","close":9340.0},{"date":"2022-10-04","close":9730.0},{"date":"2022-10-05","close":9940.0},{"date":"2022-10-06","close":9910.0},{"date":"2022-10-07","close":9920.0},{"date":"2022-10-11","close":9660.0},{"date":"2022-10-12","close":9690.0},{"date":"2022-10-13","close":9330.0},{"date":"2022-10-14","close":9640.0},{"date":"2022-10-17","close":9670.0},{"date":"2022-10-18","close":10020.0},{"date":"2022-10-19","close":9840.0},{"date":"2022-10-20","close":9720.0},{"date":"2022-10-21","close":9810.0},{"date":"2022-10-24","close":10000.0},{"date":"2022-10-25","close":9910.0},{"date":"2022-10-26","close":10260.0},{"date":"2022-10-27","close":10460.0},{"date":"2022-10-28","close":10360.0},{"date":"2022-10-31","close":11000.0},{"date":"2022-11-01","close":11280.0},{"date":"2022-11-02","close":10720.0},{"date":"2022-11-03","close":10820.0},{"date":"2022-11-04","close":10800.0},{"date":"2022-11-07","close":10880.0},{"date":"2022-11-08","close":10740.0},{"date":"2022-11-09","close":10740.0},{"date":"2022-11-10","close":10720.0},{"date":"2022-11-11","close":10820.0},{"date":"2022-11-14","close":10700.0},{"date":"2022-11-15","close":10580.0},{"date":"2022-11-16","close":11180.0},{"date":"2022-11-17","close":10940.0},{"date":"2022-11-18","close":11140.0},{"date":"2022-11-21","close":11200.0},{"date":"2022-11-22","close":11780.0},{"date":"2022-11-23","close":11780.0},{"date":"2022-11-24","close":11920.0},{"date":"2022-11-25","close":12000.0},{"date":"2022-11-28","close":11960.0},{"date":"2022-11-29","close":11640.0},{"date":"2022-11-30","close":11540.0},{"date":"2022-12-01","close":11320.0},{"date":"2022-12-02","close":11100.0},{"date":"2022-12-05","close":10980.0},{"date":"2022-12-06","close":10680.0},{"date":"2022-12-07","close":10740.0},{"date":"2022-12-08","close":10820.0},{"date":"2022-12-09","close":11020.0},{"date":"2022-12-12","close":11300.0},{"date":"2022-12-13","close":11080.0},{"date":"2022-12-14","close":11300.0},{"date":"2022-12-15","close":11360.0},{"date":"2022-12-16","close":11300.0},{"date":"2022-12-19","close":11420.0},{"date":"2022-12-20","close":11520.0},{"date":"2022-12-21","close":11720.0},{"date":"2022-12-22","close":11780.0},{"date":"2022-12-23","close":11700.0},{"date":"2022-12-26","close":11600.0},{"date":"2022-12-27","close":11500.0},{"date":"2022-12-28","close":11580.0},{"date":"2022-12-29","close":11280.0},{"date":"2023-01-02","close":11020.0},{"date":"2023-01-03","close":10480.0},{"date":"2023-01-04","close":10320.0},{"date":"2023-01-05","close":9900.0},{"date":"2023-01-06","close":9900.0},{"date":"2023-01-09","close":10060.0},{"date":"2023-01-10","close":10280.0},{"date":"2023-01-11","close":10300.0},{"date":"2023-01-12","close":10680.0},{"date":"2023-01-13","close":10560.0},{"date":"2023-01-16","close":10620.0},{"date":"2023-01-17","close":10620.0},{"date":"2023-01-18","close":10200.0},{"date":"2023-01-19","close":10240.0},{"date":"2023-01-20","close":10260.0},{"date":"2023-01-25","close":10360.0},{"date":"2023-01-26","close":10400.0},{"date":"2023-01-27","close":10500.0},{"date":"2023-01-30","close":10440.0},{"date":"2023-01-31","close":10660.0},{"date":"2023-02-01","close":9680.0},{"date":"2023-02-02","close":9800.0},{"date":"2023-02-03","close":9880.0},{"date":"2023-02-06","close":9780.0},{"date":"2023-02-07","close":9620.0},{"date":"2023-02-08","close":10020.0},{"date":"2023-02-09","close":9870.0},{"date":"2023-02-10","close":9830.0},{"date":"2023-02-13","close":9900.0},{"date":"2023-02-14","close":9960.0},{"date":"2023-02-15","close":9840.0},{"date":"2023-02-16","close":9960.0},{"date":"2023-02-17","close":10020.0},{"date":"2023-02-20","close":9980.0},{"date":"2023-02-21","close":9980.0},{"date":"2023-02-22","close":10080.0},{"date":"2023-02-23","close":10220.0},{"date":"2023-02-24","close":10100.0},{"date":"2023-02-27","close":10040.0},{"date":"2023-02-28","close":10040.0},{"date":"2023-03-02","close":10380.0},{"date":"2023-03-03","close":10420.0},{"date":"2023-03-06","close":10260.0},{"date":"2023-03-07","close":10360.0},{"date":"2023-03-08","close":10220.0},{"date":"2023-03-09","close":10300.0},{"date":"2023-03-10","close":10000.0},{"date":"2023-03-13","close":10160.0},{"date":"2023-03-14","close":10540.0},{"date":"2023-03-15","close":11220.0},{"date":"2023-03-16","close":11060.0},{"date":"2023-03-17","close":11100.0},{"date":"2023-03-20","close":11200.0},{"date":"2023-03-21","close":11200.0},{"date":"2023-03-22","close":11080.0},{"date":"2023-03-23","close":11020.0},{"date":"2023-03-24","close":11200.0},{"date":"2023-03-27","close":11420.0},{"date":"2023-03-28","close":11480.0},{"date":"2023-03-29","close":11520.0},{"date":"2023-03-30","close":11260.0},{"date":"2023-03-31","close":11300.0},{"date":"2023-04-03","close":11320.0},{"date":"2023-04-04","close":11460.0},{"date":"2023-04-05","close":11440.0},{"date":"2023-04-06","close":11080.0},{"date":"2023-04-07","close":10920.0},{"date":"2023-04-10","close":11240.0},{"date":"2023-04-11","close":11660.0},{"date":"2023-04-12","close":12220.0},{"date":"2023-04-13","close":12420.0},{"date":"2023-04-14","close":12420.0},{"date":"2023-04-17","close":12700.0},{"date":"2023-04-18","close":12660.0},{"date":"2023-04-19","close":13240.0},{"date":"2023-04-20","close":12980.0},{"date":"2023-04-21","close":12740.0},{"date":"2023-04-24","close":12800.0},{"date":"2023-04-25","close":13040.0},{"date":"2023-04-26","close":12840.0},{"date":"2023-04-27","close":13340.0},{"date":"2023-04-28","close":12640.0},{"date":"2023-05-02","close":13100.0},{"date":"2023-05-03","close":12780.0},{"date":"2023-05-04","close":12920.0},{"date":"2023-05-08","close":12940.0},{"date":"2023-05-09","close":12820.0},{"date":"2023-05-10","close":12920.0},{"date":"2023-05-11","close":13040.0},{"date":"2023-05-12","close":12780.0},{"date":"2023-05-15","close":12820.0},{"date":"2023-05-16","close":12660.0},{"date":"2023-05-17","close":12580.0},{"date":"2023-05-18","close":12720.0},{"date":"2023-05-19","close":12240.0},{"date":"2023-05-22","close":12580.0},{"date":"2023-05-23","close":12800.0},{"date":"2023-05-24","close":13080.0},{"date":"2023-05-25","close":13080.0},{"date":"2023-05-26","close":12860.0},{"date":"2023-05-30","close":12920.0},{"date":"2023-05-31","close":12740.0},{"date":"2023-06-01","close":12600.0},{"date":"2023-06-02","close":13220.0},{"date":"2023-06-05","close":13820.0},{"date":"2023-06-07","close":13540.0},{"date":"2023-06-08","close":14140.0},{"date":"2023-06-09","close":14380.0},{"date":"2023-06-12","close":14420.0},{"date":"2023-06-13","close":14880.0},{"date":"2023-06-14","close":14640.0},{"date":"2023-06-15","close":14560.0},{"date":"2023-06-16","close":14740.0},{"date":"2023-06-19","close":14800.0},{"date":"2023-06-20","close":14800.0},{"date":"2023-06-21","close":15000.0},{"date":"2023-06-22","close":14940.0},{"date":"2023-06-23","close":14900.0},{"date":"2023-06-26","close":14980.0},{"date":"2023-06-27","close":14980.0},{"date":"2023-06-28","close":15240.0},{"date":"2023-06-29","close":15180.0},{"date":"2023-06-30","close":15860.0},{"date":"2023-07-03","close":16180.0},{"date":"2023-07-04","close":16280.0},{"date":"2023-07-05","close":16060.0},{"date":"2023-07-06","close":15980.0},{"date":"2023-07-07","close":16020.0},{"date":"2023-07-10","close":16500.0},{"date":"2023-07-11","close":18040.0},{"date":"2023-07-12","close":18340.0},{"date":"2023-07-13","close":18360.0},{"date":"2023-07-14","close":18000.0},{"date":"2023-07-17","close":17580.0},{"date":"2023-07-18","close":17740.0},{"date":"2023-07-19","close":17860.0},{"date":"2023-07-20","close":17900.0},{"date":"2023-07-21","close":17800.0},{"date":"2023-07-24","close":18460.0},{"date":"2023-07-25","close":23100.0},{"date":"2023-07-26","close":19120.0},{"date":"2023-07-27","close":19100.0},{"date":"2023-07-28","close":20200.0},{"date":"2023-07-31","close":21140.0},{"date":"2023-08-01","close":20220.0},{"date":"2023-08-02","close":22080.0},{"date":"2023-08-03","close":20600.0},{"date":"2023-08-04","close":20000.0},{"date":"2023-08-07","close":19900.0},{"date":"2023-08-08","close":20440.0},{"date":"2023-08-09","close":20960.0},{"date":"2023-08-10","close":19820.0},{"date":"2023-08-11","close":20060.0},{"date":"2023-08-14","close":20500.0},{"date":"2023-08-16","close":20120.0},{"date":"2023-08-17","close":19740.0},{"date":"2023-08-18","close":19160.0},{"date":"2023-08-21","close":18960.0},{"date":"2023-08-22","close":19580.0},{"date":"2023-08-23","close":19320.0},{"date":"2023-08-24","close":19320.0},{"date":"2023-08-25","close":19140.0},{"date":"2023-08-28","close":19200.0},{"date":"2023-08-29","close":19180.0},{"date":"2023-08-30","close":19260.0},{"date":"2023-08-31","close":19960.0},{"date":"2023-09-01","close":19040.0},{"date":"2023-09-04","close":18940.0},{"date":"2023-09-05","close":19240.0},{"date":"2023-09-06","close":19000.0},{"date":"2023-09-07","close":18500.0},{"date":"2023-09-08","close":18540.0},{"date":"2023-09-11","close":19200.0},{"date":"2023-09-12","close":18920.0},{"date":"2023-09-13","close":18760.0},{"date":"2023-09-14","close":19240.0},{"date":"2023-09-15","close":19340.0},{"date":"2023-09-18","close":20260.0},{"date":"2023-09-19","close":20300.0},{"date":"2023-09-20","close":20240.0},{"date":"2023-09-21","close":20400.0},{"date":"2023-09-22","close":20160.0},{"date":"2023-09-25","close":18860.0},{"date":"2023-09-26","close":18520.0},{"date":"2023-09-27","close":18680.0},{"date":"2023-10-04","close":17960.0},{"date":"2023-10-05","close":18020.0},{"date":"2023-10-06","close":17220.0},{"date":"2023-10-10","close":17000.0},{"date":"2023-10-11","close":17080.0},{"date":"2023-10-12","close":17260.0},{"date":"2023-10-13","close":16980.0},{"date":"2023-10-16","close":16860.0},{"date":"2023-10-17","close":16940.0},{"date":"2023-10-18","close":16660.0},{"date":"2023-10-19","close":16060.0},{"date":"2023-10-20","close":15540.0},{"date":"2023-10-23","close":14780.0},{"date":"2023-10-24","close":15000.0},{"date":"2023-10-25","close":15040.0},{"date":"2023-10-26","close":14400.0},{"date":"2023-10-27","close":14200.0},{"date":"2023-10-30","close":14280.0},{"date":"2023-10-31","close":12800.0},{"date":"2023-11-01","close":12700.0},{"date":"2023-11-02","close":13320.0},{"date":"2023-11-03","close":13220.0},{"date":"2023-11-06","close":14320.0},{"date":"2023-11-07","close":13700.0},{"date":"2023-11-08","close":13420.0},{"date":"2023-11-09","close":13380.0},{"date":"2023-11-10","close":13140.0},{"date":"2023-11-13","close":12980.0},{"date":"2023-11-14","close":13160.0},{"date":"2023-11-15","close":13480.0},{"date":"2023-11-16","close":13760.0},{"date":"2023-11-17","close":13920.0},{"date":"2023-11-20","close":14180.0},{"date":"2023-11-21","close":14140.0},{"date":"2023-11-22","close":15080.0},{"date":"2023-11-23","close":14940.0},{"date":"2023-11-24","close":15360.0},{"date":"2023-11-27","close":15220.0},{"date":"2023-11-28","close":15180.0},{"date":"2023-11-29","close":15160.0},{"date":"2023-11-30","close":15140.0},{"date":"2023-12-01","close":15020.0},{"date":"2023-12-04","close":14960.0},{"date":"2023-12-05","close":14500.0},{"date":"2023-12-06","close":14540.0},{"date":"2023-12-07","close":14140.0},{"date":"2023-12-08","close":14100.0},{"date":"2023-12-11","close":14220.0},{"date":"2023-12-12","close":14240.0},{"date":"2023-12-13","close":14140.0},{"date":"2023-12-14","close":14320.0},{"date":"2023-12-15","close":14600.0},{"date":"2023-12-18","close":14720.0},{"date":"2023-12-19","close":14540.0},{"date":"2023-12-20","close":14640.0},{"date":"2023-12-21","close":14700.0},{"date":"2023-12-22","close":14520.0},{"date":"2023-12-26","close":14400.0},{"date":"2023-12-27","close":14500.0},{"date":"2023-12-28","close":14640.0},{"date":"2024-01-02","close":14660.0},{"date":"2024-01-03","close":14700.0},{"date":"2024-01-04","close":14760.0},{"date":"2024-01-05","close":14920.0},{"date":"2024-01-08","close":14980.0},{"date":"2024-01-09","close":14320.0},{"date":"2024-01-10","close":14420.0},{"date":"2024-01-11","close":13960.0},{"date":"2024-01-12","close":13760.0},{"date":"2024-01-15","close":13500.0},{"date":"2024-01-16","close":13220.0},{"date":"2024-01-17","close":13000.0},{"date":"2024-01-18","close":13180.0},{"date":"2024-01-19","close":13520.0},{"date":"2024-01-22","close":13460.0},{"date":"2024-01-23","close":13360.0},{"date":"2024-01-24","close":13180.0},{"date":"2024-01-25","close":13540.0},{"date":"2024-01-26","close":13720.0},{"date":"2024-01-29","close":13580.0},{"date":"2024-01-30","close":13360.0},{"date":"2024-01-31","close":14080.0},{"date":"2024-02-01","close":13540.0},{"date":"2024-02-02","close":13780.0},{"date":"2024-02-05","close":13680.0},{"date":"2024-02-06","close":13100.0},{"date":"2024-02-07","close":13400.0},{"date":"2024-02-08","close":13240.0},{"date":"2024-02-13","close":13420.0},{"date":"2024-02-14","close":13320.0},{"date":"2024-02-15","close":13680.0},{"date":"2024-02-16","close":13700.0},{"date":"2024-02-19","close":13740.0},{"date":"2024-02-20","close":13940.0},{"date":"2024-02-21","close":13820.0},{"date":"2024-02-22","close":13800.0},{"date":"2024-02-23","close":13560.0},{"date":"2024-02-26","close":13540.0},{"date":"2024-02-27","close":12640.0},{"date":"2024-02-28","close":12940.0},{"date":"2024-02-29","close":12820.0},{"date":"2024-03-04","close":13740.0},{"date":"2024-03-05","close":15560.0},{"date":"2024-03-06","close":15820.0},{"date":"2024-03-07","close":15360.0},{"date":"2024-03-08","close":15840.0},{"date":"2024-03-11","close":16220.0},{"date":"2024-03-12","close":16220.0},{"date":"2024-03-13","close":17060.0},{"date":"2024-03-14","close":17360.0},{"date":"2024-03-15","close":17300.0},{"date":"2024-03-18","close":18140.0},{"date":"2024-03-19","close":18360.0},{"date":"2024-03-20","close":18080.0},{"date":"2024-03-21","close":18520.0},{"date":"2024-03-22","close":18560.0},{"date":"2024-03-25","close":18540.0},{"date":"2024-03-26","close":18840.0},{"date":"2024-03-27","close":19760.0},{"date":"2024-03-28","close":19680.0},{"date":"2024-03-29","close":19560.0},{"date":"2024-04-01","close":19600.0},{"date":"2024-04-02","close":19480.0},{"date":"2024-04-03","close":18600.0},{"date":"2024-04-04","close":21200.0},{"date":"2024-04-05","close":23720.0},{"date":"2024-04-08","close":24680.0},{"date":"2024-04-09","close":24780.0},{"date":"2024-04-11","close":25500.0},{"date":"2024-04-12","close":27940.0},{"date":"2024-04-15","close":28760.0},{"date":"2024-04-16","close":26600.0},{"date":"2024-04-17","close":28620.0},{"date":"2024-04-18","close":31000.0},{"date":"2024-04-19","close":33400.0},{"date":"2024-04-22","close":31720.0},{"date":"2024-04-23","close":30640.0},{"date":"2024-04-24","close":31320.0},{"date":"2024-04-25","close":30460.0},{"date":"2024-04-26","close":32780.0},{"date":"2024-04-29","close":34660.0},{"date":"2024-04-30","close":35320.0},{"date":"2024-05-02","close":33500.0},{"date":"2024-05-03","close":31960.0},{"date":"2024-05-07","close":32960.0},{"date":"2024-05-08","close":32980.0},{"date":"2024-05-09","close":34240.0},{"date":"2024-05-10","close":35600.0},{"date":"2024-05-13","close":34640.0},{"date":"2024-05-14","close":34100.0},{"date":"2024-05-16","close":39420.0},{"date":"2024-05-17","close":38400.0},{"date":"2024-05-20","close":42300.0},{"date":"2024-05-21","close":40400.0},{"date":"2024-05-22","close":40600.0},{"date":"2024-05-23","close":42500.0},{"date":"2024-05-24","close":46200.0},{"date":"2024-05-27","close":45200.0},{"date":"2024-05-28","close":46200.0},{"date":"2024-05-29","close":46300.0},{"date":"2024-05-30","close":44400.0},{"date":"2024-05-31","close":42700.0},{"date":"2024-06-03","close":42600.0},{"date":"2024-06-04","close":41400.0},{"date":"2024-06-05","close":38040.0},{"date":"2024-06-07","close":37280.0},{"date":"2024-06-10","close":38940.0},{"date":"2024-06-11","close":38960.0},{"date":"2024-06-12","close":37480.0},{"date":"2024-06-13","close":37640.0},{"date":"2024-06-14","close":39800.0},{"date":"2024-06-17","close":41300.0},{"date":"2024-06-18","close":40300.0},{"date":"2024-06-19","close":38900.0},{"date":"2024-06-20","close":38060.0},{"date":"2024-06-21","close":42000.0},{"date":"2024-06-24","close":39260.0},{"date":"2024-06-25","close":38980.0},{"date":"2024-06-26","close":40400.0},{"date":"2024-06-27","close":43300.0},{"date":"2024-06-28","close":44100.0},{"date":"2024-07-01","close":40900.0},{"date":"2024-07-02","close":42100.0},{"date":"2024-07-03","close":40700.0},{"date":"2024-07-04","close":39400.0},{"date":"2024-07-05","close":38720.0},{"date":"2024-07-08","close":39520.0},{"date":"2024-07-09","close":42600.0},{"date":"2024-07-10","close":44900.0},{"date":"2024-07-11","close":44900.0},{"date":"2024-07-12","close":43900.0},{"date":"2024-07-15","close":45500.0},{"date":"2024-07-16","close":46800.0},{"date":"2024-07-17","close":43500.0},{"date":"2024-07-18","close":42600.0},{"date":"2024-07-19","close":44600.0},{"date":"2024-07-22","close":43800.0},{"date":"2024-07-23","close":51800.0},{"date":"2024-07-24","close":52000.0},{"date":"2024-07-25","close":43100.0},{"date":"2024-07-26","close":40100.0},{"date":"2024-07-29","close":39160.0},{"date":"2024-07-30","close":36980.0},{"date":"2024-07-31","close":36800.0},{"date":"2024-08-01","close":37040.0},{"date":"2024-08-02","close":33980.0},{"date":"2024-08-05","close":31480.0},{"date":"2024-08-06","close":33620.0},{"date":"2024-08-07","close":34140.0},{"date":"2024-08-08","close":32920.0},{"date":"2024-08-09","close":34420.0},{"date":"2024-08-12","close":34920.0},{"date":"2024-08-13","close":33660.0},{"date":"2024-08-14","close":35180.0},{"date":"2024-08-16","close":35860.0},{"date":"2024-08-19","close":34380.0},{"date":"2024-08-20","close":33960.0},{"date":"2024-08-21","close":34080.0},{"date":"2024-08-22","close":34200.0},{"date":"2024-08-23","close":34060.0},{"date":"2024-08-26","close":33620.0},{"date":"2024-08-27","close":33220.0},{"date":"2024-08-28","close":32720.0},{"date":"2024-08-29","close":33060.0},{"date":"2024-08-30","close":33380.0},{"date":"2024-09-02","close":30340.0},{"date":"2024-09-03","close":30400.0},{"date":"2024-09-04","close":28560.0},{"date":"2024-09-05","close":27180.0},{"date":"2024-09-06","close":26600.0},{"date":"2024-09-09","close":27360.0},{"date":"2024-09-10","close":27360.0},{"date":"2024-09-11","close":28100.0},{"date":"2024-09-12","close":29040.0},{"date":"2024-09-13","close":29000.0},{"date":"2024-09-19","close":30680.0},{"date":"2024-09-20","close":30620.0},{"date":"2024-09-23","close":31320.0},{"date":"2024-09-24","close":32820.0},{"date":"2024-09-25","close":32180.0},{"date":"2024-09-26","close":33480.0},{"date":"2024-09-27","close":32040.0},{"date":"2024-09-30","close":32660.0},{"date":"2024-10-02","close":31580.0},{"date":"2024-10-04","close":32060.0},{"date":"2024-10-07","close":33340.0},{"date":"2024-10-08","close":32200.0},{"date":"2024-10-10","close":32080.0},{"date":"2024-10-11","close":31600.0},{"date":"2024-10-14","close":33800.0},{"date":"2024-10-15","close":33660.0},{"date":"2024-10-16","close":30860.0},{"date":"2024-10-17","close":31440.0},{"date":"2024-10-18","close":30160.0},{"date":"2024-10-21","close":30500.0},{"date":"2024-10-22","close":30880.0},{"date":"2024-10-23","close":31260.0},{"date":"2024-10-24","close":29820.0},{"date":"2024-10-25","close":29900.0},{"date":"2024-10-28","close":29480.0},{"date":"2024-10-29","close":29840.0},{"date":"2024-10-30","close":29960.0},{"date":"2024-10-31","close":29260.0},{"date":"2024-11-01","close":28540.0},{"date":"2024-11-04","close":29880.0},{"date":"2024-11-05","close":29260.0},{"date":"2024-11-06","close":29740.0},{"date":"2024-11-07","close":31640.0},{"date":"2024-11-08","close":32400.0},{"date":"2024-11-11","close":32980.0},{"date":"2024-11-12","close":30580.0},{"date":"2024-11-13","close":28260.0},{"date":"2024-11-14","close":29060.0},{"date":"2024-11-15","close":27820.0},{"date":"2024-11-18","close":26660.0},{"date":"2024-11-19","close":27900.0},{"date":"2024-11-20","close":26920.0},{"date":"2024-11-21","close":26260.0},{"date":"2024-11-22","close":26340.0},{"date":"2024-11-25","close":30020.0},{"date":"2024-11-26","close":29060.0},{"date":"2024-11-27","close":29520.0},{"date":"2024-11-28","close":28740.0},{"date":"2024-11-29","close":28800.0},{"date":"2024-12-02","close":29060.0},{"date":"2024-12-03","close":31220.0},{"date":"2024-12-04","close":30640.0},{"date":"2024-12-05","close":30780.0},{"date":"2024-12-06","close":30180.0},{"date":"2024-12-09","close":28720.0},{"date":"2024-12-10","close":29720.0},{"date":"2024-12-11","close":30900.0},{"date":"2024-12-12","close":31000.0},{"date":"2024-12-13","close":31460.0},{"date":"2024-12-16","close":31500.0},{"date":"2024-12-17","close":31860.0},{"date":"2024-12-18","close":31460.0},{"date":"2024-12-19","close":30800.0},{"date":"2024-12-20","close":30480.0},{"date":"2024-12-23","close":31480.0},{"date":"2024-12-24","close":32580.0},{"date":"2024-12-26","close":31880.0},{"date":"2024-12-27","close":32000.0},{"date":"2024-12-30","close":32160.0},{"date":"2025-01-02","close":34680.0},{"date":"2025-01-03","close":34840.0},{"date":"2025-01-06","close":35000.0},{"date":"2025-01-07","close":34720.0},{"date":"2025-01-08","close":34000.0},{"date":"2025-01-09","close":36060.0},{"date":"2025-01-10","close":35820.0},{"date":"2025-01-13","close":35920.0},{"date":"2025-01-14","close":37100.0},{"date":"2025-01-15","close":37440.0},{"date":"2025-01-16","close":38680.0},{"date":"2025-01-17","close":44500.0},{"date":"2025-01-20","close":42000.0},{"date":"2025-01-21","close":41400.0},{"date":"2025-01-22","close":42900.0},{"date":"2025-01-23","close":46400.0},{"date":"2025-01-24","close":48800.0},{"date":"2025-01-31","close":46200.0},{"date":"2025-02-03","close":44100.0},{"date":"2025-02-04","close":44400.0},{"date":"2025-02-05","close":44100.0},{"date":"2025-02-06","close":44200.0},{"date":"2025-02-07","close":43500.0},{"date":"2025-02-10","close":41700.0},{"date":"2025-02-11","close":42600.0},{"date":"2025-02-12","close":47700.0},{"date":"2025-02-13","close":52600.0},{"date":"2025-02-14","close":48300.0},{"date":"2025-02-17","close":47800.0},{"date":"2025-02-18","close":56800.0},{"date":"2025-02-19","close":57300.0},{"date":"2025-02-20","close":58300.0},{"date":"2025-02-21","close":55200.0},{"date":"2025-02-24","close":53000.0},{"date":"2025-02-25","close":51900.0},{"date":"2025-02-26","close":52500.0},{"date":"2025-02-27","close":50200.0},{"date":"2025-02-28","close":48000.0},{"date":"2025-03-04","close":50100.0},{"date":"2025-03-05","close":51200.0},{"date":"2025-03-06","close":45000.0},{"date":"2025-03-07","close":43300.0},{"date":"2025-03-10","close":42800.0},{"date":"2025-03-11","close":41000.0},{"date":"2025-03-12","close":39580.0},{"date":"2025-03-13","close":41000.0},{"date":"2025-03-14","close":41300.0},{"date":"2025-03-17","close":41400.0},{"date":"2025-03-18","close":41800.0},{"date":"2025-03-19","close":41900.0},{"date":"2025-03-20","close":40700.0},{"date":"2025-03-21","close":39020.0},{"date":"2025-03-24","close":38180.0},{"date":"2025-03-25","close":38240.0},{"date":"2025-03-26","close":38640.0},{"date":"2025-03-27","close":36120.0},{"date":"2025-03-28","close":35900.0},{"date":"2025-03-31","close":35060.0},{"date":"2025-04-01","close":35200.0},{"date":"2025-04-02","close":34300.0},{"date":"2025-04-03","close":34160.0},{"date":"2025-04-04","close":34300.0},{"date":"2025-04-07","close":30580.0},{"date":"2025-04-08","close":30980.0},{"date":"2025-04-09","close":29820.0},{"date":"2025-04-10","close":33660.0},{"date":"2025-04-11","close":33440.0},{"date":"2025-04-14","close":34120.0},{"date":"2025-04-15","close":35900.0},{"date":"2025-04-16","close":34280.0},{"date":"2025-04-17","close":36340.0},{"date":"2025-04-18","close":35880.0},{"date":"2025-04-21","close":35320.0},{"date":"2025-04-22","close":34520.0},{"date":"2025-04-23","close":36100.0},{"date":"2025-04-24","close":35880.0},{"date":"2025-04-25","close":38460.0},{"date":"2025-04-28","close":37480.0},{"date":"2025-04-29","close":40600.0},{"date":"2025-04-30","close":40700.0},{"date":"2025-05-02","close":42100.0},{"date":"2025-05-07","close":43100.0},{"date":"2025-05-08","close":43900.0},{"date":"2025-05-09","close":43900.0},{"date":"2025-05-12","close":46000.0},{"date":"2025-05-13","close":46900.0},{"date":"2025-05-14","close":47800.0},{"date":"2025-05-15","close":47800.0},{"date":"2025-05-16","close":48600.0},{"date":"2025-05-19","close":46700.0},{"date":"2025-05-20","close":50500.0},{"date":"2025-05-21","close":50800.0},{"date":"2025-05-22","close":50000.0},{"date":"2025-05-23","close":50900.0},{"date":"2025-05-26","close":51900.0},{"date":"2025-05-27","close":51900.0},{"date":"2025-05-28","close":49700.0},{"date":"2025-05-29","close":51000.0},{"date":"2025-05-30","close":50500.0},{"date":"2025-06-02","close":49600.0},{"date":"2025-06-04","close":51300.0},{"date":"2025-06-05","close":51800.0},{"date":"2025-06-09","close":52100.0},{"date":"2025-06-10","close":53500.0},{"date":"2025-06-11","close":51900.0},{"date":"2025-06-12","close":52500.0},{"date":"2025-06-13","close":51600.0},{"date":"2025-06-16","close":57200.0},{"date":"2025-06-17","close":56200.0},{"date":"2025-06-18","close":56000.0},{"date":"2025-06-19","close":55500.0},{"date":"2025-06-20","close":55100.0},{"date":"2025-06-23","close":53800.0},{"date":"2025-06-24","close":62200.0},{"date":"2025-06-25","close":59100.0},{"date":"2025-06-26","close":56800.0},{"date":"2025-06-27","close":57000.0},{"date":"2025-06-30","close":59800.0},{"date":"2025-07-01","close":59100.0},{"date":"2025-07-02","close":56800.0},{"date":"2025-07-03","close":55300.0},{"date":"2025-07-04","close":52400.0},{"date":"2025-07-07","close":52500.0},{"date":"2025-07-08","close":53900.0},{"date":"2025-07-09","close":54500.0},{"date":"2025-07-10","close":55600.0},{"date":"2025-07-11","close":53100.0},{"date":"2025-07-14","close":52900.0},{"date":"2025-07-15","close":55600.0},{"date":"2025-07-16","close":55700.0},{"date":"2025-07-17","close":55400.0},{"date":"2025-07-18","close":57300.0},{"date":"2025-07-21","close":56900.0},{"date":"2025-07-22","close":55200.0},{"date":"2025-07-23","close":56000.0},{"date":"2025-07-24","close":57800.0},{"date":"2025-07-25","close":57500.0},{"date":"2025-07-28","close":58400.0},{"date":"2025-07-29","close":60800.0},{"date":"2025-07-30","close":59400.0},{"date":"2025-07-31","close":62100.0},{"date":"2025-08-01","close":58500.0},{"date":"2025-08-04","close":60700.0},{"date":"2025-08-05","close":65800.0},{"date":"2025-08-06","close":65200.0},{"date":"2025-08-07","close":65100.0},{"date":"2025-08-08","close":63300.0},{"date":"2025-08-11","close":62600.0},{"date":"2025-08-12","close":61400.0},{"date":"2025-08-13","close":61500.0},{"date":"2025-08-14","close":61400.0},{"date":"2025-08-18","close":57200.0},{"date":"2025-08-19","close":55200.0},{"date":"2025-08-20","close":51900.0},{"date":"2025-08-21","close":52700.0},{"date":"2025-08-22","close":56300.0},{"date":"2025-08-25","close":57300.0},{"date":"2025-08-26","close":57200.0},{"date":"2025-08-27","close":57400.0},{"date":"2025-08-28","close":56700.0},{"date":"2025-08-29","close":56900.0},{"date":"2025-09-01","close":54800.0},{"date":"2025-09-02","close":54800.0},{"date":"2025-09-03","close":58500.0},{"date":"2025-09-04","close":58200.0},{"date":"2025-09-05","close":58600.0},{"date":"2025-09-08","close":57500.0},{"date":"2025-09-09","close":58500.0},{"date":"2025-09-10","close":61700.0},{"date":"2025-09-11","close":63200.0},{"date":"2025-09-12","close":63200.0},{"date":"2025-09-15","close":62500.0},{"date":"2025-09-16","close":61800.0},{"date":"2025-09-17","close":60700.0},{"date":"2025-09-18","close":60700.0},{"date":"2025-09-19","close":59200.0},{"date":"2025-09-22","close":58600.0},{"date":"2025-09-23","close":58600.0},{"date":"2025-09-24","close":57300.0},{"date":"2025-09-25","close":55700.0},{"date":"2025-09-26","close":54600.0},{"date":"2025-09-29","close":54900.0},{"date":"2025-09-30","close":56900.0},{"date":"2025-10-01","close":57800.0},{"date":"2025-10-02","close":58000.0},{"date":"2025-10-10","close":60400.0},{"date":"2025-10-13","close":59200.0},{"date":"2025-10-14","close":58900.0},{"date":"2025-10-15","close":61100.0},{"date":"2025-10-16","close":61000.0},{"date":"2025-10-17","close":60400.0},{"date":"2025-10-20","close":63900.0},{"date":"2025-10-21","close":62200.0},{"date":"2025-10-22","close":63900.0},{"date":"2025-10-23","close":73400.0},{"date":"2025-10-24","close":73700.0},{"date":"2025-10-27","close":75000.0},{"date":"2025-10-28","close":76900.0},{"date":"2025-10-29","close":84000.0},{"date":"2025-10-30","close":87900.0},{"date":"2025-10-31","close":87000.0},{"date":"2025-11-03","close":97700.0},{"date":"2025-11-04","close":96000.0},{"date":"2025-11-05","close":90300.0},{"date":"2025-11-06","close":92500.0},{"date":"2025-11-07","close":88000.0},{"date":"2025-11-10","close":95600.0},{"date":"2025-11-11","close":98300.0},{"date":"2025-11-12","close":97800.0},{"date":"2025-11-13","close":96700.0},{"date":"2025-11-14","close":90600.0},{"date":"2025-11-17","close":94000.0},{"date":"2025-11-18","close":91800.0},{"date":"2025-11-19","close":95000.0},{"date":"2025-11-20","close":101200.0},{"date":"2025-11-21","close":88200.0},{"date":"2025-11-24","close":87200.0},{"date":"2025-11-25","close":88000.0},{"date":"2025-11-26","close":89700.0},{"date":"2025-11-27","close":93400.0},{"date":"2025-11-28","close":92000.0},{"date":"2025-12-01","close":88600.0},{"date":"2025-12-02","close":94500.0},{"date":"2025-12-03","close":95700.0},{"date":"2025-12-04","close":97300.0},{"date":"2025-12-05","close":103000.0},{"date":"2025-12-08","close":103600.0},{"date":"2025-12-09","close":98400.0},{"date":"2025-12-10","close":100200.0},{"date":"2025-12-11","close":99400.0},{"date":"2025-12-12","close":101200.0},{"date":"2025-12-15","close":96600.0},{"date":"2025-12-16","close":95800.0},{"date":"2025-12-17","close":94800.0},{"date":"2025-12-18","close":92300.0},{"date":"2025-12-19","close":94200.0},{"date":"2025-12-22","close":95000.0},{"date":"2025-12-23","close":92800.0},{"date":"2025-12-24","close":92900.0},{"date":"2025-12-26","close":91000.0},{"date":"2025-12-29","close":94900.0},{"date":"2025-12-30","close":92000.0},{"date":"2026-01-02","close":98500.0},{"date":"2026-01-05","close":101600.0},{"date":"2026-01-06","close":98400.0},{"date":"2026-01-07","close":95100.0},{"date":"2026-01-08","close":96500.0},{"date":"2026-01-09","close":95200.0},{"date":"2026-01-12","close":99200.0},{"date":"2026-01-13","close":99300.0},{"date":"2026-01-14","close":107800.0},{"date":"2026-01-15","close":105200.0},{"date":"2026-01-16","close":106600.0},{"date":"2026-01-19","close":106600.0},{"date":"2026-01-20","close":105000.0},{"date":"2026-01-21","close":101200.0},{"date":"2026-01-22","close":103400.0},{"date":"2026-01-23","close":101800.0},{"date":"2026-01-26","close":100200.0},{"date":"2026-01-27","close":107400.0},{"date":"2026-01-28","close":114400.0},{"date":"2026-01-29","close":111400.0},{"date":"2026-01-30","close":113200.0},{"date":"2026-02-02","close":105200.0},{"date":"2026-02-03","close":122400.0},{"date":"2026-02-04","close":127800.0},{"date":"2026-02-05","close":123800.0},{"date":"2026-02-06","close":119000.0},{"date":"2026-02-09","close":129200.0},{"date":"2026-02-10","close":127400.0},{"date":"2026-02-11","close":133400.0},{"date":"2026-02-12","close":134200.0},{"date":"2026-02-13","close":132200.0},{"date":"2026-02-19","close":135200.0},{"date":"2026-02-20","close":138200.0},{"date":"2026-02-23","close":144400.0},{"date":"2026-02-24","close":149200.0},{"date":"2026-02-25","close":150600.0},{"date":"2026-02-26","close":160600.0},{"date":"2026-02-27","close":157400.0},{"date":"2026-03-03","close":142800.0},{"date":"2026-03-04","close":125200.0},{"date":"2026-03-05","close":140200.0},{"date":"2026-03-06","close":140800.0},{"date":"2026-03-09","close":136200.0},{"date":"2026-03-10","close":144800.0},{"date":"2026-03-11","close":144400.0},{"date":"2026-03-12","close":148000.0},{"date":"2026-03-13","close":149400.0},{"date":"2026-03-16","close":146600.0},{"date":"2026-03-17","close":152400.0},{"date":"2026-03-18","close":166600.0},{"date":"2026-03-19","close":174600.0},{"date":"2026-03-20","close":177200.0},{"date":"2026-03-23","close":164600.0},{"date":"2026-03-24","close":162600.0},{"date":"2026-03-25","close":168800.0},{"date":"2026-03-26","close":166800.0},{"date":"2026-03-27","close":160200.0},{"date":"2026-03-30","close":155000.0},{"date":"2026-03-31","close":143600.0},{"date":"2026-04-01","close":158800.0},{"date":"2026-04-02","close":151800.0},{"date":"2026-04-03","close":153800.0},{"date":"2026-04-06","close":159800.0},{"date":"2026-04-07","close":157600.0},{"date":"2026-04-08","close":157600.0},{"date":"2026-04-09","close":157600.0},{"date":"2026-04-10","close":157600.0},{"date":"2026-04-13","close":179200.0},{"date":"2026-04-14","close":185600.0},{"date":"2026-04-15","close":186800.0},{"date":"2026-04-16","close":188600.0},{"date":"2026-04-17","close":186500.0},{"date":"2026-04-20","close":184200.0},{"date":"2026-04-21","close":184700.0},{"date":"2026-04-22","close":194200.0},{"date":"2026-04-23","close":217000.0},{"date":"2026-04-24","close":226500.0},{"date":"2026-04-27","close":255500.0},{"date":"2026-04-28","close":261500.0},{"date":"2026-04-29","close":273000.0},{"date":"2026-04-30","close":278000.0},{"date":"2026-05-04","close":294000.0},{"date":"2026-05-06","close":315500.0},{"date":"2026-05-07","close":318500.0},{"date":"2026-05-08","close":313000.0},{"date":"2026-05-11","close":304000.0},{"date":"2026-05-12","close":289000.0},{"date":"2026-05-13","close":285000.0},{"date":"2026-05-14","close":280000.0},{"date":"2026-05-15","close":259000.0},{"date":"2026-05-18","close":253500.0},{"date":"2026-05-19","close":243500.0},{"date":"2026-05-20","close":238500.0},{"date":"2026-05-21","close":271500.0},{"date":"2026-05-22","close":281000.0},{"date":"2026-05-26","close":285000.0},{"date":"2026-05-27","close":261500.0},{"date":"2026-05-28","close":246500.0},{"date":"2026-05-29","close":241500.0},{"date":"2026-06-01","close":267000.0},{"date":"2026-06-02","close":241500.0},{"date":"2026-06-04","close":239500.0},{"date":"2026-06-05","close":227000.0},{"date":"2026-06-08","close":208000.0},{"date":"2026-06-09","close":219500.0},{"date":"2026-06-10","close":236000.0},{"date":"2026-06-11","close":229500.0},{"date":"2026-06-12","close":222500.0},{"date":"2026-06-15","close":257500.0},{"date":"2026-06-16","close":257500.0},{"date":"2026-06-17","close":255000.0},{"date":"2026-06-18","close":242000.0},{"date":"2026-06-19","close":259000.0},{"date":"2026-06-22","close":245000.0},{"date":"2026-06-23","close":232500.0},{"date":"2026-06-24","close":224500.0},{"date":"2026-06-25","close":219000.0},{"date":"2026-06-26","close":203000.0},{"date":"2026-06-29","close":224000.0},{"date":"2026-06-30","close":238000.0},{"date":"2026-07-01","close":263500.0},{"date":"2026-07-02","close":236500.0},{"date":"2026-07-03","close":229500.0},{"date":"2026-07-06","close":218500.0},{"date":"2026-07-07","close":206000.0},{"date":"2026-07-08","close":183500.0},{"date":"2026-07-09","close":189400.0},{"date":"2026-07-10","close":202500.0},{"date":"2026-07-13","close":184500.0},{"date":"2026-07-14","close":187700.0},{"date":"2026-07-15","close":201500.0},{"date":"2026-07-16","close":190000.0},{"date":"2026-07-20","close":179300.0},{"date":"2026-07-21","close":189100.0},{"date":"2026-07-22","close":190600.0},{"date":"2026-07-23","close":223500.0},{"date":"2026-07-24","close":202000.0},{"date":"2026-07-27","close":200000.0},{"date":"2026-07-28","close":175500.0},{"date":"2026-07-29","close":163800.0},{"date":"2026-07-30","close":150300.0},{"date":"2026-07-31","close":184800.0},{"date":"2026-08-03","close":188400.0},{"date":"2026-08-04","close":197000.0},{"date":"2026-08-05","close":212000.0},{"date":"2026-08-06","close":202500.0},{"date":"2026-08-07","close":201000.0},{"date":"2026-08-10","close":208500.0},{"date":"2026-08-11","close":203000.0},{"date":"2026-08-12","close":208500.0},{"date":"2026-08-13","close":214000.0},{"date":"2026-08-14","close":206500.0},{"date":"2026-08-18","close":209000.0},{"date":"2026-08-19","close":202000.0},{"date":"2026-08-20","close":199200.0},{"date":"2026-08-21","close":187000.0},{"date":"2026-08-24","close":192300.0},{"date":"2026-08-25","close":195400.0},{"date":"2026-08-26","close":201500.0},{"date":"2026-08-27","close":219500.0},{"date":"2026-08-28","close":214500.0},{"date":"2026-08-31","close":207500.0},{"date":"2026-09-01","close":204500.0},{"date":"2026-09-02","close":195700.0},{"date":"2026-09-03","close":192100.0},{"date":"2026-09-04","close":195300.0},{"date":"2026-09-07","close":207000.0},{"date":"2026-09-08","close":200500.0},{"date":"2026-09-09","close":211500.0},{"date":"2026-09-10","close":206000.0},{"date":"2026-09-11","close":204500.0},{"date":"2026-09-14","close":197500.0},{"date":"2026-09-15","close":196700.0},{"date":"2026-09-16","close":199000.0},{"date":"2026-09-17","close":203000.0},{"date":"2026-09-18","close":208500.0},{"date":"2026-09-21","close":211000.0},{"date":"2026-09-22","close":211000.0},{"date":"2026-09-23","close":207000.0},{"date":"2026-09-28","close":203000.0},{"date":"2026-09-29","close":206500.0},{"date":"2026-09-30","close":205500.0},{"date":"2026-10-01","close":206000.0},{"date":"2026-10-02","close":209000.0},{"date":"2026-10-06","close":217500.0},{"date":"2026-10-07","close":205000.0},{"date":"2026-10-08","close":197200.0},{"date":"2026-10-12","close":181900.0},{"date":"2026-10-13","close":179900.0},{"date":"2026-10-14","close":176100.0},{"date":"2026-10-15","close":151100.0},{"date":"2026-10-16","close":159000.0},{"date":"2026-10-19","close":166600.0},{"date":"2026-10-20","close":152400.0},{"date":"2026-10-21","close":165900.0},{"date":"2026-10-22","close":160100.0},{"date":"2026-10-23","close":156900.0}],"chart_data":[{"date":"2024-10-23","open":30800,"high":31760,"low":29740,"close":31260,"volume":1674830,"rsi_14":44.48,"sma_20":31996.0,"sma_60":33316.67,"sma_120":36594.33},{"date":"2024-10-24","open":30800,"high":31080,"low":29820,"close":29820,"volume":1505485,"rsi_14":43.25,"sma_20":31921.0,"sma_60":32950.33,"sma_120":36581.83},{"date":"2024-10-25","open":29980,"high":31780,"low":29840,"close":29900,"volume":2037565,"rsi_14":41.46,"sma_20":31775.0,"sma_60":32582.0,"sma_120":36577.17},{"date":"2024-10-28","open":30040,"high":30420,"low":29460,"close":29480,"volume":990415,"rsi_14":33.62,"sma_20":31640.0,"sma_60":32355.0,"sma_120":36549.67},{"date":"2024-10-29","open":29400,"high":29860,"low":29320,"close":29840,"volume":716245,"rsi_14":39.27,"sma_20":31458.0,"sma_60":32184.0,"sma_120":36509.5},{"date":"2024-10-30","open":29900,"high":30500,"low":29560,"close":29960,"volume":744975,"rsi_14":40.36,"sma_20":31354.0,"sma_60":32030.67,"sma_120":36464.83},{"date":"2024-10-31","open":29660,"high":29720,"low":28720,"close":29260,"volume":1062370,"rsi_14":39.57,"sma_20":31184.0,"sma_60":31902.0,"sma_120":36429.5},{"date":"2024-11-01","open":29000,"high":29100,"low":28360,"close":28540,"volume":632590,"rsi_14":23.0,"sma_20":31032.0,"sma_60":31764.33,"sma_120":36401.0},{"date":"2024-11-04","open":28540,"high":29920,"low":28140,"close":29880,"volume":1022525,"rsi_14":32.72,"sma_20":30923.0,"sma_60":31645.0,"sma_120":36375.33},{"date":"2024-11-05","open":29600,"high":29780,"low":28820,"close":29260,"volume":911150,"rsi_14":40.87,"sma_20":30719.0,"sma_60":31566.33,"sma_120":36344.33},{"date":"2024-11-06","open":29520,"high":31000,"low":29100,"close":29740,"volume":2563820,"rsi_14":40.18,"sma_20":30596.0,"sma_60":31537.33,"sma_120":36306.83},{"date":"2024-11-07","open":30220,"high":31760,"low":29760,"close":31640,"volume":2348320,"rsi_14":57.97,"sma_20":30574.0,"sma_60":31504.33,"sma_120":36273.83},{"date":"2024-11-08","open":31840,"high":32960,"low":31720,"close":32400,"volume":1923790,"rsi_14":59.79,"sma_20":30614.0,"sma_60":31475.33,"sma_120":36255.17},{"date":"2024-11-11","open":32380,"high":33620,"low":32200,"close":32980,"volume":2151095,"rsi_14":60.61,"sma_20":30573.0,"sma_60":31476.33,"sma_120":36245.83},{"date":"2024-11-12","open":33560,"high":33580,"low":30560,"close":30580,"volume":2328795,"rsi_14":47.15,"sma_20":30419.0,"sma_60":31412.33,"sma_120":36172.17},{"date":"2024-11-13","open":30000,"high":30300,"low":28260,"close":28260,"volume":1720645,"rsi_14":43.91,"sma_20":30289.0,"sma_60":31301.33,"sma_120":36087.67},{"date":"2024-11-14","open":28460,"high":29800,"low":28440,"close":29060,"volume":1501765,"rsi_14":46.89,"sma_20":30170.0,"sma_60":31224.67,"sma_120":35977.33},{"date":"2024-11-15","open":28900,"high":29100,"low":26740,"close":27820,"volume":1554435,"rsi_14":44.21,"sma_20":30053.0,"sma_60":31102.0,"sma_120":35872.5},{"date":"2024-11-18","open":27560,"high":27920,"low":26460,"close":26660,"volume":1515720,"rsi_14":39.5,"sma_20":29861.0,"sma_60":30948.67,"sma_120":35756.33},{"date":"2024-11-19","open":26700,"high":28220,"low":26700,"close":27900,"volume":1324470,"rsi_14":43.67,"sma_20":29712.0,"sma_60":30840.67,"sma_120":35634.67},{"date":"2024-11-20","open":28160,"high":28780,"low":26920,"close":26920,"volume":1396700,"rsi_14":42.93,"sma_20":29495.0,"sma_60":30723.33,"sma_120":35474.0},{"date":"2024-11-21","open":26880,"high":27320,"low":26220,"close":26260,"volume":881160,"rsi_14":43.08,"sma_20":29317.0,"sma_60":30593.0,"sma_120":35316.17},{"date":"2024-11-22","open":26620,"high":27020,"low":26180,"close":26340,"volume":931455,"rsi_14":38.37,"sma_20":29139.0,"sma_60":30462.0,"sma_120":35150.67},{"date":"2024-11-25","open":27560,"high":30220,"low":27440,"close":30020,"volume":3743260,"rsi_14":52.08,"sma_20":29166.0,"sma_60":30394.67,"sma_120":35015.0},{"date":"2024-11-26","open":30020,"high":30140,"low":28520,"close":29060,"volume":1906790,"rsi_14":48.19,"sma_20":29127.0,"sma_60":30318.67,"sma_120":34887.17},{"date":"2024-11-27","open":29320,"high":30180,"low":29040,"close":29520,"volume":1340900,"rsi_14":43.88,"sma_20":29105.0,"sma_60":30257.0,"sma_120":34777.33},{"date":"2024-11-28","open":29600,"high":29800,"low":28520,"close":28740,"volume":998530,"rsi_14":39.45,"sma_20":29079.0,"sma_60":30190.67,"sma_120":34661.83},{"date":"2024-11-29","open":28700,"high":28820,"low":27660,"close":28800,"volume":1000760,"rsi_14":37.57,"sma_20":29092.0,"sma_60":30119.67,"sma_120":34556.83},{"date":"2024-12-02","open":29060,"high":29300,"low":28220,"close":29060,"volume":874060,"rsi_14":44.82,"sma_20":29051.0,"sma_60":30047.67,"sma_120":34482.0},{"date":"2024-12-03","open":29340,"high":31360,"low":29200,"close":31220,"volume":1859140,"rsi_14":60.19,"sma_20":29149.0,"sma_60":30062.33,"sma_120":34431.5},{"date":"2024-12-04","open":30540,"high":31140,"low":29760,"close":30640,"volume":1595455,"rsi_14":55.52,"sma_20":29194.0,"sma_60":30066.33,"sma_120":34362.33},{"date":"2024-12-05","open":31180,"high":31520,"low":30580,"close":30780,"volume":1148150,"rsi_14":61.21,"sma_20":29151.0,"sma_60":30103.33,"sma_120":34294.17},{"date":"2024-12-06","open":30660,"high":30780,"low":29200,"close":30180,"volume":1196495,"rsi_14":63.92,"sma_20":29040.0,"sma_60":30153.33,"sma_120":34233.33},{"date":"2024-12-09","open":28980,"high":29540,"low":28500,"close":28720,"volume":1139570,"rsi_14":53.19,"sma_20":28827.0,"sma_60":30188.67,"sma_120":34159.0},{"date":"2024-12-10","open":28720,"high":30080,"low":28480,"close":29720,"volume":1100555,"rsi_14":60.87,"sma_20":28784.0,"sma_60":30228.0,"sma_120":34075.0},{"date":"2024-12-11","open":29720,"high":31040,"low":29400,"close":30900,"volume":1062855,"rsi_14":67.31,"sma_20":28916.0,"sma_60":30287.0,"sma_120":33988.33},{"date":"2024-12-12","open":31140,"high":31380,"low":30620,"close":31000,"volume":2206685,"rsi_14":67.36,"sma_20":29013.0,"sma_60":30335.33,"sma_120":33910.83},{"date":"2024-12-13","open":31020,"high":31460,"low":30560,"close":31460,"volume":1201105,"rsi_14":57.06,"sma_20":29195.0,"sma_60":30375.67,"sma_120":33848.83},{"date":"2024-12-16","open":31780,"high":32200,"low":31160,"close":31500,"volume":1359305,"rsi_14":63.15,"sma_20":29437.0,"sma_60":30417.33,"sma_120":33794.17},{"date":"2024-12-17","open":31660,"high":32500,"low":31000,"close":31860,"volume":1612985,"rsi_14":62.75,"sma_20":29635.0,"sma_60":30437.0,"sma_120":33709.67},{"date":"2024-12-18","open":31920,"high":32060,"low":31240,"close":31460,"volume":947305,"rsi_14":65.45,"sma_20":29862.0,"sma_60":30451.0,"sma_120":33644.67},{"date":"2024-12-19","open":30500,"high":31280,"low":30480,"close":30800,"volume":784630,"rsi_14":60.64,"sma_20":30089.0,"sma_60":30442.33,"sma_120":33576.5},{"date":"2024-12-20","open":30680,"high":30980,"low":29820,"close":30480,"volume":764610,"rsi_14":57.51,"sma_20":30296.0,"sma_60":30403.33,"sma_120":33493.83},{"date":"2024-12-23","open":30840,"high":31640,"low":30600,"close":31480,"volume":927265,"rsi_14":51.57,"sma_20":30369.0,"sma_60":30391.67,"sma_120":33395.33},{"date":"2024-12-24","open":31800,"high":32900,"low":31240,"close":32580,"volume":1447245,"rsi_14":61.0,"sma_20":30545.0,"sma_60":30376.67,"sma_120":33299.33},{"date":"2024-12-26","open":32820,"high":32860,"low":31880,"close":31880,"volume":821450,"rsi_14":55.86,"sma_20":30663.0,"sma_60":30374.0,"sma_120":33224.17},{"date":"2024-12-27","open":31700,"high":32180,"low":30840,"close":32000,"volume":985925,"rsi_14":60.22,"sma_20":30826.0,"sma_60":30363.0,"sma_120":33140.0},{"date":"2024-12-30","open":31680,"high":32600,"low":31340,"close":32160,"volume":599600,"rsi_14":72.63,"sma_20":30994.0,"sma_60":30372.67,"sma_120":33068.83},{"date":"2025-01-02","open":32720,"high":35100,"low":32300,"close":34680,"volume":2980690,"rsi_14":77.19,"sma_20":31275.0,"sma_60":30416.33,"sma_120":33029.5},{"date":"2025-01-03","open":34900,"high":35200,"low":34320,"close":34840,"volume":1477525,"rsi_14":74.32,"sma_20":31456.0,"sma_60":30441.33,"sma_120":32997.17},{"date":"2025-01-06","open":35820,"high":36500,"low":34400,"close":35000,"volume":1416780,"rsi_14":74.51,"sma_20":31674.0,"sma_60":30488.0,"sma_120":32959.5},{"date":"2025-01-07","open":35180,"high":35640,"low":34440,"close":34720,"volume":1450890,"rsi_14":70.43,"sma_20":31871.0,"sma_60":30532.0,"sma_120":32893.83},{"date":"2025-01-08","open":34340,"high":34780,"low":34000,"close":34000,"volume":1197375,"rsi_14":64.43,"sma_20":32062.0,"sma_60":30572.0,"sma_120":32803.0},{"date":"2025-01-09","open":33940,"high":36560,"low":33720,"close":36060,"volume":3385640,"rsi_14":70.27,"sma_20":32429.0,"sma_60":30609.67,"sma_120":32729.33},{"date":"2025-01-10","open":36300,"high":37280,"low":35460,"close":35820,"volume":1669225,"rsi_14":71.37,"sma_20":32734.0,"sma_60":30645.67,"sma_120":32662.0},{"date":"2025-01-13","open":36260,"high":36480,"low":35560,"close":35920,"volume":1069100,"rsi_14":76.56,"sma_20":32985.0,"sma_60":30730.0,"sma_120":32582.17},{"date":"2025-01-14","open":36440,"high":37780,"low":36340,"close":37100,"volume":1848340,"rsi_14":81.52,"sma_20":33290.0,"sma_60":30824.33,"sma_120":32501.33},{"date":"2025-01-15","open":37360,"high":37900,"low":36780,"close":37440,"volume":1578285,"rsi_14":80.28,"sma_20":33589.0,"sma_60":30945.67,"sma_120":32450.83},{"date":"2025-01-16","open":37900,"high":39460,"low":37880,"close":38680,"volume":2475300,"rsi_14":80.56,"sma_20":33948.0,"sma_60":31082.0,"sma_120":32418.17},{"date":"2025-01-17","open":41900,"high":45700,"low":41300,"close":44500,"volume":13824495,"rsi_14":91.79,"sma_20":34580.0,"sma_60":31309.0,"sma_120":32417.33},{"date":"2025-01-20","open":44500,"high":44900,"low":42000,"close":42000,"volume":4654540,"rsi_14":78.6,"sma_20":35107.0,"sma_60":31488.0,"sma_120":32402.33},{"date":"2025-01-21","open":42700,"high":43000,"low":41000,"close":41400,"volume":2056755,"rsi_14":75.78,"sma_20":35637.0,"sma_60":31681.0,"sma_120":32315.67},{"date":"2025-01-22","open":42100,"high":43600,"low":42100,"close":42900,"volume":3567880,"rsi_14":74.32,"sma_20":36258.0,"sma_60":31897.67,"sma_120":32239.83},{"date":"2025-01-23","open":43700,"high":47500,"low":43400,"close":46400,"volume":7436395,"rsi_14":78.56,"sma_20":37004.0,"sma_60":32179.67,"sma_120":32267.33},{"date":"2025-01-24","open":46300,"high":49800,"low":45800,"close":48800,"volume":5369695,"rsi_14":80.69,"sma_20":37815.0,"sma_60":32495.67,"sma_120":32339.83},{"date":"2025-01-31","open":44000,"high":46200,"low":43400,"close":46200,"volume":4290920,"rsi_14":73.15,"sma_20":38531.0,"sma_60":32766.33,"sma_120":32398.5},{"date":"2025-02-03","open":44500,"high":45800,"low":43800,"close":44100,"volume":2493420,"rsi_14":69.29,"sma_20":39136.0,"sma_60":33013.67,"sma_120":32457.83},{"date":"2025-02-04","open":45300,"high":45700,"low":43900,"close":44400,"volume":1958760,"rsi_14":67.08,"sma_20":39748.0,"sma_60":33278.0,"sma_120":32521.17},{"date":"2025-02-05","open":45200,"high":45300,"low":43500,"close":44100,"volume":1392845,"rsi_14":66.91,"sma_20":40219.0,"sma_60":33515.0,"sma_120":32580.0},{"date":"2025-02-06","open":45100,"high":45300,"low":43500,"close":44200,"volume":1858595,"rsi_14":66.91,"sma_20":40687.0,"sma_60":33764.0,"sma_120":32665.17},{"date":"2025-02-07","open":43900,"high":44500,"low":42900,"close":43500,"volume":1397675,"rsi_14":63.33,"sma_20":41112.0,"sma_60":33993.33,"sma_120":32765.33},{"date":"2025-02-10","open":42300,"high":42700,"low":41200,"close":41700,"volume":1797195,"rsi_14":58.37,"sma_20":41461.0,"sma_60":34161.0,"sma_120":32832.67},{"date":"2025-02-11","open":42200,"high":43000,"low":41700,"close":42600,"volume":1373470,"rsi_14":57.8,"sma_20":41891.0,"sma_60":34331.0,"sma_120":32903.17},{"date":"2025-02-12","open":42000,"high":47700,"low":41700,"close":47700,"volume":5076635,"rsi_14":56.56,"sma_20":42473.0,"sma_60":34576.33,"sma_120":33026.33},{"date":"2025-02-13","open":49700,"high":53500,"low":49100,"close":52600,"volume":9218665,"rsi_14":69.78,"sma_20":43312.0,"sma_60":34943.33,"sma_120":33177.83},{"date":"2025-02-14","open":50700,"high":51300,"low":47500,"close":48300,"volume":4563515,"rsi_14":61.31,"sma_20":43931.0,"sma_60":35277.33,"sma_120":33289.33},{"date":"2025-02-17","open":49000,"high":50900,"low":46700,"close":47800,"volume":3774355,"rsi_14":58.31,"sma_20":44466.0,"sma_60":35589.67,"sma_120":33407.17},{"date":"2025-02-18","open":48200,"high":57100,"low":47100,"close":56800,"volume":9389715,"rsi_14":64.86,"sma_20":45434.0,"sma_60":36072.67,"sma_120":33587.33},{"date":"2025-02-19","open":58100,"high":60700,"low":56100,"close":57300,"volume":8273255,"rsi_14":62.84,"sma_20":46365.0,"sma_60":36583.33,"sma_120":33766.0},{"date":"2025-02-20","open":57800,"high":59600,"low":54600,"close":58300,"volume":5433240,"rsi_14":69.21,"sma_20":47055.0,"sma_60":37090.0,"sma_120":33965.33},{"date":"2025-02-21","open":56700,"high":57400,"low":55100,"close":55200,"volume":2800690,"rsi_14":67.08,"sma_20":47715.0,"sma_60":37561.33,"sma_120":34142.33},{"date":"2025-02-24","open":53600,"high":54200,"low":52100,"close":53000,"volume":2636725,"rsi_14":62.5,"sma_20":48295.0,"sma_60":38007.0,"sma_120":34300.0},{"date":"2025-02-25","open":51000,"high":52500,"low":50500,"close":51900,"volume":2127330,"rsi_14":61.08,"sma_20":48745.0,"sma_60":38433.0,"sma_120":34447.5},{"date":"2025-02-26","open":51600,"high":54300,"low":50700,"close":52500,"volume":2491835,"rsi_14":61.62,"sma_20":49050.0,"sma_60":38807.67,"sma_120":34601.17},{"date":"2025-02-27","open":54000,"high":54500,"low":50200,"close":50200,"volume":2652525,"rsi_14":58.98,"sma_20":49120.0,"sma_60":39160.0,"sma_120":34739.33},{"date":"2025-02-28","open":48600,"high":49700,"low":46700,"close":48000,"volume":3059940,"rsi_14":58.36,"sma_20":49210.0,"sma_60":39468.0,"sma_120":34862.5},{"date":"2025-03-04","open":46900,"high":50600,"low":46900,"close":50100,"volume":2137145,"rsi_14":59.64,"sma_20":49510.0,"sma_60":39824.0,"sma_120":35007.33},{"date":"2025-03-05","open":49600,"high":51700,"low":49600,"close":51200,"volume":1427660,"rsi_14":55.01,"sma_20":49850.0,"sma_60":40197.33,"sma_120":35158.5},{"date":"2025-03-06","open":52100,"high":52100,"low":44500,"close":45000,"volume":3814190,"rsi_14":39.5,"sma_20":49895.0,"sma_60":40463.0,"sma_120":35255.33},{"date":"2025-03-07","open":45200,"high":45400,"low":42500,"close":43300,"volume":3572205,"rsi_14":42.56,"sma_20":49850.0,"sma_60":40664.33,"sma_120":35363.33},{"date":"2025-03-10","open":43100,"high":43700,"low":42000,"close":42800,"volume":2050605,"rsi_14":42.56,"sma_20":49815.0,"sma_60":40867.0,"sma_120":35466.67},{"date":"2025-03-11","open":40900,"high":41200,"low":39660,"close":41000,"volume":3187925,"rsi_14":20.08,"sma_20":49780.0,"sma_60":41037.33,"sma_120":35570.33},{"date":"2025-03-12","open":41600,"high":41600,"low":39580,"close":39580,"volume":3544625,"rsi_14":17.57,"sma_20":49629.0,"sma_60":41194.0,"sma_120":35673.67},{"date":"2025-03-13","open":40300,"high":41800,"low":40000,"close":41000,"volume":4495310,"rsi_14":18.82,"sma_20":49294.0,"sma_60":41398.67,"sma_120":35793.67},{"date":"2025-03-14","open":41400,"high":42000,"low":40900,"close":41300,"volume":1689185,"rsi_14":22.13,"sma_20":48729.0,"sma_60":41591.67,"sma_120":35909.83},{"date":"2025-03-17","open":41800,"high":42700,"low":41100,"close":41400,"volume":1905105,"rsi_14":24.61,"sma_20":48384.0,"sma_60":41766.67,"sma_120":36026.83},{"date":"2025-03-18","open":42100,"high":44200,"low":41200,"close":41800,"volume":3169775,"rsi_14":27.19,"sma_20":48084.0,"sma_60":41946.67,"sma_120":36141.0},{"date":"2025-03-19","open":42600,"high":43800,"low":41900,"close":41900,"volume":2318535,"rsi_14":25.51,"sma_20":47339.0,"sma_60":42120.67,"sma_120":36248.17},{"date":"2025-03-20","open":43100,"high":43100,"low":40150,"close":40700,"volume":1736980,"rsi_14":26.87,"sma_20":46509.0,"sma_60":42274.0,"sma_120":36345.67},{"date":"2025-03-21","open":39600,"high":40000,"low":38420,"close":39020,"volume":2455185,"rsi_14":27.57,"sma_20":45545.0,"sma_60":42393.33,"sma_120":36415.17},{"date":"2025-03-24","open":38680,"high":38980,"low":38140,"close":38180,"volume":1231405,"rsi_14":18.23,"sma_20":44694.0,"sma_60":42505.33,"sma_120":36478.17},{"date":"2025-03-25","open":38560,"high":39560,"low":38180,"close":38240,"volume":1434640,"rsi_14":13.43,"sma_20":43956.0,"sma_60":42629.33,"sma_120":36535.83},{"date":"2025-03-26","open":38320,"high":38840,"low":37240,"close":38640,"volume":1329120,"rsi_14":23.32,"sma_20":43293.0,"sma_60":42765.33,"sma_120":36584.33},{"date":"2025-03-27","open":37800,"high":38040,"low":35960,"close":36120,"volume":2093100,"rsi_14":21.82,"sma_20":42474.0,"sma_60":42842.67,"sma_120":36617.17},{"date":"2025-03-28","open":36000,"high":36080,"low":34900,"close":35900,"volume":1513960,"rsi_14":22.31,"sma_20":41759.0,"sma_60":42898.0,"sma_120":36637.33},{"date":"2025-03-31","open":35020,"high":35860,"low":34620,"close":35060,"volume":1541665,"rsi_14":24.17,"sma_20":41112.0,"sma_60":42951.0,"sma_120":36662.5},{"date":"2025-04-01","open":35380,"high":35720,"low":34060,"close":35200,"volume":1480070,"rsi_14":28.57,"sma_20":40367.0,"sma_60":43004.33,"sma_120":36683.67},{"date":"2025-04-02","open":35460,"high":35460,"low":34200,"close":34300,"volume":1059450,"rsi_14":15.46,"sma_20":39522.0,"sma_60":43040.0,"sma_120":36706.33},{"date":"2025-04-03","open":32800,"high":34360,"low":32480,"close":34160,"volume":1037350,"rsi_14":12.58,"sma_20":38980.0,"sma_60":43031.33,"sma_120":36723.83},{"date":"2025-04-04","open":33460,"high":34560,"low":33300,"close":34300,"volume":1391140,"rsi_14":12.94,"sma_20":38530.0,"sma_60":43022.33,"sma_120":36731.83},{"date":"2025-04-07","open":32700,"high":32800,"low":30540,"close":30580,"volume":1351215,"rsi_14":6.51,"sma_20":37919.0,"sma_60":42948.67,"sma_120":36718.33},{"date":"2025-04-08","open":31500,"high":31880,"low":30600,"close":30980,"volume":943105,"rsi_14":8.64,"sma_20":37418.0,"sma_60":42886.33,"sma_120":36709.17},{"date":"2025-04-09","open":30940,"high":31580,"low":29360,"close":29820,"volume":1346680,"rsi_14":8.66,"sma_20":36930.0,"sma_60":42816.67,"sma_120":36694.33},{"date":"2025-04-10","open":32360,"high":33680,"low":31820,"close":33660,"volume":2357525,"rsi_14":32.51,"sma_20":36563.0,"sma_60":42776.67,"sma_120":36693.17},{"date":"2025-04-11","open":32660,"high":33560,"low":32360,"close":33440,"volume":958495,"rsi_14":33.88,"sma_20":36170.0,"sma_60":42737.0,"sma_120":36691.33},{"date":"2025-04-14","open":34160,"high":34200,"low":33400,"close":34120,"volume":872965,"rsi_14":36.55,"sma_20":35806.0,"sma_60":42707.0,"sma_120":36718.5},{"date":"2025-04-15","open":34180,"high":36240,"low":33680,"close":35900,"volume":1624660,"rsi_14":41.8,"sma_20":35511.0,"sma_60":42687.0,"sma_120":36755.67},{"date":"2025-04-16","open":35600,"high":35720,"low":34180,"close":34280,"volume":1049325,"rsi_14":44.18,"sma_20":35130.0,"sma_60":42634.33,"sma_120":36790.0},{"date":"2025-04-17","open":33980,"high":36800,"low":33500,"close":36340,"volume":1843835,"rsi_14":51.25,"sma_20":34912.0,"sma_60":42595.33,"sma_120":36838.67},{"date":"2025-04-18","open":37120,"high":37260,"low":35620,"close":35880,"volume":1265080,"rsi_14":52.38,"sma_20":34755.0,"sma_60":42451.67,"sma_120":36880.33},{"date":"2025-04-21","open":36100,"high":36760,"low":34320,"close":35320,"volume":2326625,"rsi_14":50.34,"sma_20":34612.0,"sma_60":42340.33,"sma_120":36914.17},{"date":"2025-04-22","open":34740,"high":35880,"low":34380,"close":34520,"volume":1702525,"rsi_14":50.63,"sma_20":34426.0,"sma_60":42225.67,"sma_120":36953.33},{"date":"2025-04-23","open":35260,"high":36540,"low":35160,"close":36100,"volume":1754005,"rsi_14":55.1,"sma_20":34299.0,"sma_60":42112.33,"sma_120":37005.0},{"date":"2025-04-24","open":36600,"high":36780,"low":35660,"close":35880,"volume":800010,"rsi_14":54.14,"sma_20":34287.0,"sma_60":41937.0,"sma_120":37058.33},{"date":"2025-04-25","open":36720,"high":39100,"low":36720,"close":38460,"volume":2280770,"rsi_14":71.94,"sma_20":34415.0,"sma_60":41764.67,"sma_120":37130.17},{"date":"2025-04-28","open":38220,"high":38240,"low":37400,"close":37480,"volume":1175475,"rsi_14":67.53,"sma_20":34536.0,"sma_60":41619.33,"sma_120":37192.83},{"date":"2025-04-29","open":38200,"high":41300,"low":38180,"close":40600,"volume":2789010,"rsi_14":76.29,"sma_20":34806.0,"sma_60":41561.0,"sma_120":37287.33},{"date":"2025-04-30","open":41100,"high":41400,"low":39500,"close":40700,"volume":1505395,"rsi_14":71.0,"sma_20":35126.0,"sma_60":41499.33,"sma_120":37388.67},{"date":"2025-05-02","open":42000,"high":42900,"low":41500,"close":42100,"volume":1851920,"rsi_14":74.14,"sma_20":35523.0,"sma_60":41466.0,"sma_120":37490.5},{"date":"2025-05-07","open":42500,"high":43700,"low":42100,"close":43100,"volume":1064465,"rsi_14":74.59,"sma_20":35963.0,"sma_60":41447.67,"sma_120":37605.83},{"date":"2025-05-08","open":43900,"high":43900,"low":42500,"close":43900,"volume":1143435,"rsi_14":73.15,"sma_20":36629.0,"sma_60":41454.33,"sma_120":37723.83},{"date":"2025-05-09","open":43600,"high":44200,"low":42800,"close":43900,"volume":686925,"rsi_14":80.72,"sma_20":37275.0,"sma_60":41491.0,"sma_120":37826.0},{"date":"2025-05-12","open":44800,"high":46900,"low":44500,"close":46000,"volume":1405220,"rsi_14":80.76,"sma_20":38084.0,"sma_60":41547.67,"sma_120":37939.33},{"date":"2025-05-13","open":47400,"high":47400,"low":45100,"close":46900,"volume":963275,"rsi_14":84.14,"sma_20":38746.0,"sma_60":41534.33,"sma_120":38055.33},{"date":"2025-05-14","open":48000,"high":48100,"low":47000,"close":47800,"volume":915200,"rsi_14":87.86,"sma_20":39464.0,"sma_60":41454.33,"sma_120":38198.83},{"date":"2025-05-15","open":47700,"high":48500,"low":46700,"close":47800,"volume":803295,"rsi_14":92.35,"sma_20":40148.0,"sma_60":41446.0,"sma_120":38361.67},{"date":"2025-05-16","open":47100,"high":48900,"low":47100,"close":48600,"volume":922435,"rsi_14":91.95,"sma_20":40783.0,"sma_60":41459.33,"sma_120":38524.5},{"date":"2025-05-19","open":47900,"high":48200,"low":45700,"close":46700,"volume":1019630,"rsi_14":82.63,"sma_20":41404.0,"sma_60":41291.0,"sma_120":38681.83},{"date":"2025-05-20","open":47900,"high":50600,"low":47600,"close":50500,"volume":1426910,"rsi_14":83.82,"sma_20":42112.0,"sma_60":41177.67,"sma_120":38880.5},{"date":"2025-05-21","open":50600,"high":51000,"low":48800,"close":50800,"volume":866260,"rsi_14":88.9,"sma_20":42858.0,"sma_60":41052.67,"sma_120":39071.33},{"date":"2025-05-22","open":49500,"high":51200,"low":49500,"close":50000,"volume":826685,"rsi_14":81.76,"sma_20":43592.0,"sma_60":40966.0,"sma_120":39263.67},{"date":"2025-05-23","open":50700,"high":51100,"low":49400,"close":50900,"volume":1171505,"rsi_14":82.69,"sma_20":44411.0,"sma_60":40931.0,"sma_120":39469.0},{"date":"2025-05-26","open":52500,"high":52500,"low":50900,"close":51900,"volume":794900,"rsi_14":82.24,"sma_20":45201.0,"sma_60":40931.0,"sma_120":39682.0},{"date":"2025-05-27","open":50900,"high":52300,"low":50900,"close":51900,"volume":660445,"rsi_14":80.99,"sma_20":46002.0,"sma_60":40921.0,"sma_120":39864.33},{"date":"2025-05-28","open":52500,"high":52600,"low":49200,"close":49700,"volume":1470650,"rsi_14":68.59,"sma_20":46564.0,"sma_60":40912.67,"sma_120":40036.33},{"date":"2025-05-29","open":51000,"high":52300,"low":49700,"close":51000,"volume":1207245,"rsi_14":71.01,"sma_20":47240.0,"sma_60":40962.67,"sma_120":40215.33},{"date":"2025-05-30","open":50300,"high":51000,"low":49200,"close":50500,"volume":1105645,"rsi_14":64.71,"sma_20":47735.0,"sma_60":40969.33,"sma_120":40396.67},{"date":"2025-06-02","open":49700,"high":50100,"low":47900,"close":49600,"volume":950105,"rsi_14":58.82,"sma_20":48180.0,"sma_60":40942.67,"sma_120":40570.0},{"date":"2025-06-04","open":50400,"high":51700,"low":50400,"close":51300,"volume":783160,"rsi_14":60.87,"sma_20":48640.0,"sma_60":41047.67,"sma_120":40755.33},{"date":"2025-06-05","open":51800,"high":52300,"low":50900,"close":51800,"volume":720250,"rsi_14":62.05,"sma_20":49075.0,"sma_60":41189.33,"sma_120":40926.83},{"date":"2025-06-09","open":52900,"high":53450,"low":51100,"close":52100,"volume":891340,"rsi_14":60.87,"sma_20":49485.0,"sma_60":41344.33,"sma_120":41105.67},{"date":"2025-06-10","open":52800,"high":54900,"low":51500,"close":53500,"volume":1187940,"rsi_14":71.79,"sma_20":49965.0,"sma_60":41552.67,"sma_120":41295.0},{"date":"2025-06-11","open":53600,"high":54100,"low":51800,"close":51900,"volume":1013425,"rsi_14":55.22,"sma_20":50260.0,"sma_60":41758.0,"sma_120":41476.0},{"date":"2025-06-12","open":52700,"high":53200,"low":51800,"close":52500,"volume":1110810,"rsi_14":56.2,"sma_20":50540.0,"sma_60":41949.67,"sma_120":41674.17},{"date":"2025-06-13","open":52200,"high":52500,"low":51100,"close":51600,"volume":839710,"rsi_14":55.8,"sma_20":50730.0,"sma_60":42121.33,"sma_120":41856.5},{"date":"2025-06-16","open":52000,"high":57300,"low":51900,"close":57200,"volume":1802140,"rsi_14":67.03,"sma_20":51200.0,"sma_60":42384.67,"sma_120":42075.67},{"date":"2025-06-17","open":58400,"high":58500,"low":55400,"close":56200,"volume":1138465,"rsi_14":61.62,"sma_20":51580.0,"sma_60":42624.67,"sma_120":42285.67},{"date":"2025-06-18","open":56800,"high":56900,"low":55200,"close":56000,"volume":525855,"rsi_14":60.96,"sma_20":52045.0,"sma_60":42859.67,"sma_120":42490.17},{"date":"2025-06-19","open":56000,"high":56200,"low":54600,"close":55500,"volume":581470,"rsi_14":67.06,"sma_20":52295.0,"sma_60":43106.33,"sma_120":42690.17},{"date":"2025-06-20","open":56300,"high":56900,"low":54800,"close":55100,"volume":812690,"rsi_14":62.73,"sma_20":52510.0,"sma_60":43374.33,"sma_120":42883.83},{"date":"2025-06-23","open":53500,"high":54300,"low":53300,"close":53800,"volume":1029185,"rsi_14":59.76,"sma_20":52700.0,"sma_60":43634.67,"sma_120":43070.0},{"date":"2025-06-24","open":59700,"high":64900,"low":59300,"close":62200,"volume":4566765,"rsi_14":75.82,"sma_20":53265.0,"sma_60":44034.0,"sma_120":43331.67},{"date":"2025-06-25","open":61400,"high":62100,"low":58200,"close":59100,"volume":1590405,"rsi_14":65.12,"sma_20":53625.0,"sma_60":44375.0,"sma_120":43570.17},{"date":"2025-06-26","open":59700,"high":59700,"low":55600,"close":56800,"volume":1423080,"rsi_14":59.06,"sma_20":53870.0,"sma_60":44719.67,"sma_120":43781.17},{"date":"2025-06-27","open":57500,"high":59000,"low":56400,"close":57000,"volume":724385,"rsi_14":58.91,"sma_20":54235.0,"sma_60":45071.33,"sma_120":43984.67},{"date":"2025-06-30","open":59000,"high":61100,"low":57900,"close":59800,"volume":1394575,"rsi_14":60.9,"sma_20":54675.0,"sma_60":45483.67,"sma_120":44217.33},{"date":"2025-07-01","open":60400,"high":61600,"low":57800,"close":59100,"volume":1263495,"rsi_14":62.86,"sma_20":55105.0,"sma_60":45882.0,"sma_120":44443.17},{"date":"2025-07-02","open":58600,"high":58900,"low":55400,"close":56800,"volume":1158920,"rsi_14":57.24,"sma_20":55465.0,"sma_60":46257.0,"sma_120":44648.5},{"date":"2025-07-03","open":57500,"high":57500,"low":54400,"close":55300,"volume":984705,"rsi_14":56.11,"sma_20":55665.0,"sma_60":46609.33,"sma_120":44820.33},{"date":"2025-07-04","open":55700,"high":55700,"low":52100,"close":52400,"volume":969305,"rsi_14":41.3,"sma_20":55695.0,"sma_60":46911.0,"sma_120":44966.67},{"date":"2025-07-07","open":51500,"high":53100,"low":51400,"close":52500,"volume":727860,"rsi_14":43.07,"sma_20":55715.0,"sma_60":47276.33,"sma_120":45112.5},{"date":"2025-07-08","open":52900,"high":54200,"low":52100,"close":53900,"volume":1010480,"rsi_14":46.24,"sma_20":55735.0,"sma_60":47658.33,"sma_120":45272.33},{"date":"2025-07-09","open":55300,"high":55300,"low":52900,"close":54500,"volume":739655,"rsi_14":48.21,"sma_20":55865.0,"sma_60":48069.67,"sma_120":45443.17},{"date":"2025-07-10","open":55200,"high":56400,"low":54600,"close":55600,"volume":939105,"rsi_14":50.87,"sma_20":56020.0,"sma_60":48435.33,"sma_120":45606.0},{"date":"2025-07-11","open":56000,"high":56000,"low":52900,"close":53100,"volume":961090,"rsi_14":48.83,"sma_20":56095.0,"sma_60":48763.0,"sma_120":45750.0},{"date":"2025-07-14","open":53100,"high":53600,"low":52300,"close":52900,"volume":647950,"rsi_14":28.57,"sma_20":55880.0,"sma_60":49076.0,"sma_120":45891.5},{"date":"2025-07-15","open":54400,"high":56000,"low":54100,"close":55600,"volume":1299020,"rsi_14":41.78,"sma_20":55850.0,"sma_60":49404.33,"sma_120":46045.67},{"date":"2025-07-16","open":55400,"high":57200,"low":54500,"close":55700,"volume":686640,"rsi_14":47.12,"sma_20":55835.0,"sma_60":49761.33,"sma_120":46197.83},{"date":"2025-07-17","open":56400,"high":56400,"low":54400,"close":55400,"volume":449105,"rsi_14":45.83,"sma_20":55830.0,"sma_60":50079.0,"sma_120":46337.17},{"date":"2025-07-18","open":56000,"high":58200,"low":55000,"close":57300,"volume":1056430,"rsi_14":43.17,"sma_20":55940.0,"sma_60":50436.0,"sma_120":46443.83},{"date":"2025-07-21","open":55600,"high":57000,"low":54900,"close":56900,"volume":889160,"rsi_14":43.89,"sma_20":56095.0,"sma_60":50795.67,"sma_120":46568.0},{"date":"2025-07-22","open":56700,"high":56700,"low":53500,"close":55200,"volume":935810,"rsi_14":45.4,"sma_20":55745.0,"sma_60":51140.33,"sma_120":46683.0},{"date":"2025-07-23","open":55600,"high":57100,"low":55300,"close":56000,"volume":788375,"rsi_14":52.1,"sma_20":55590.0,"sma_60":51472.0,"sma_120":46792.17},{"date":"2025-07-24","open":57000,"high":60300,"low":55600,"close":57800,"volume":2066105,"rsi_14":67.31,"sma_20":55640.0,"sma_60":51837.33,"sma_120":46887.17},{"date":"2025-07-25","open":57200,"high":58200,"low":56200,"close":57500,"volume":643630,"rsi_14":65.82,"sma_20":55665.0,"sma_60":52154.67,"sma_120":46959.67},{"date":"2025-07-28","open":58700,"high":59400,"low":57800,"close":58400,"volume":1029200,"rsi_14":64.71,"sma_20":55595.0,"sma_60":52503.33,"sma_120":47061.33},{"date":"2025-07-29","open":58000,"high":61000,"low":56800,"close":60800,"volume":1148715,"rsi_14":68.42,"sma_20":55680.0,"sma_60":52840.0,"sma_120":47200.5},{"date":"2025-07-30","open":60200,"high":61100,"low":59200,"close":59400,"volume":710950,"rsi_14":60.92,"sma_20":55810.0,"sma_60":53151.67,"sma_120":47325.5},{"date":"2025-07-31","open":60100,"high":63300,"low":59500,"close":62100,"volume":1478335,"rsi_14":75.57,"sma_20":56150.0,"sma_60":53485.0,"sma_120":47475.5},{"date":"2025-08-01","open":61100,"high":61800,"low":57600,"close":58500,"volume":1215350,"rsi_14":63.33,"sma_20":56455.0,"sma_60":53741.67,"sma_120":47594.67},{"date":"2025-08-04","open":58000,"high":61000,"low":57800,"close":60700,"volume":770690,"rsi_14":62.44,"sma_20":56865.0,"sma_60":54021.67,"sma_120":47738.0},{"date":"2025-08-05","open":61800,"high":66800,"low":61400,"close":65800,"volume":2168675,"rsi_14":69.8,"sma_20":57460.0,"sma_60":54386.67,"sma_120":47938.83},{"date":"2025-08-06","open":64600,"high":65300,"low":63300,"close":65200,"volume":747080,"rsi_14":68.99,"sma_20":57995.0,"sma_60":54706.67,"sma_120":48127.17},{"date":"2025-08-07","open":64700,"high":66100,"low":64000,"close":65100,"volume":803305,"rsi_14":66.25,"sma_20":58470.0,"sma_60":55010.0,"sma_120":48272.17},{"date":"2025-08-08","open":64700,"high":64700,"low":62400,"close":63300,"volume":672480,"rsi_14":62.6,"sma_20":58980.0,"sma_60":55268.33,"sma_120":48361.33},{"date":"2025-08-11","open":64000,"high":64700,"low":62400,"close":62600,"volume":513890,"rsi_14":65.16,"sma_20":59465.0,"sma_60":55515.0,"sma_120":48480.5},{"date":"2025-08-12","open":62800,"high":64300,"low":61100,"close":61400,"volume":708310,"rsi_14":60.89,"sma_20":59755.0,"sma_60":55728.33,"sma_120":48593.83},{"date":"2025-08-13","open":62400,"high":63800,"low":60500,"close":61500,"volume":609820,"rsi_14":58.01,"sma_20":60045.0,"sma_60":55975.0,"sma_120":48633.0},{"date":"2025-08-14","open":61500,"high":61600,"low":60100,"close":61400,"volume":569320,"rsi_14":58.52,"sma_20":60345.0,"sma_60":56156.67,"sma_120":48667.17},{"date":"2025-08-18","open":59500,"high":59600,"low":56500,"close":57200,"volume":1359025,"rsi_14":47.71,"sma_20":60340.0,"sma_60":56263.33,"sma_120":48658.0},{"date":"2025-08-19","open":57200,"high":57800,"low":54900,"close":55200,"volume":785795,"rsi_14":39.15,"sma_20":60255.0,"sma_60":56350.0,"sma_120":48658.0},{"date":"2025-08-20","open":52500,"high":53400,"low":50600,"close":51900,"volume":1129690,"rsi_14":36.46,"sma_20":60090.0,"sma_60":56366.67,"sma_120":48648.83},{"date":"2025-08-21","open":53200,"high":53200,"low":51900,"close":52700,"volume":734560,"rsi_14":31.78,"sma_20":59925.0,"sma_60":56380.0,"sma_120":48655.5},{"date":"2025-08-22","open":54800,"high":56500,"low":54600,"close":56300,"volume":1154795,"rsi_14":45.74,"sma_20":59850.0,"sma_60":56453.33,"sma_120":48687.17},{"date":"2025-08-25","open":58100,"high":58100,"low":56700,"close":57300,"volume":614165,"rsi_14":43.09,"sma_20":59840.0,"sma_60":56580.0,"sma_120":48746.33},{"date":"2025-08-26","open":57400,"high":57700,"low":56200,"close":57200,"volume":562865,"rsi_14":28.06,"sma_20":59780.0,"sma_60":56683.33,"sma_120":48823.0},{"date":"2025-08-27","open":57600,"high":58000,"low":56800,"close":57400,"volume":376340,"rsi_14":29.69,"sma_20":59610.0,"sma_60":56798.33,"sma_120":48883.83},{"date":"2025-08-28","open":56800,"high":57300,"low":55800,"close":56700,"volume":275360,"rsi_14":28.79,"sma_20":59475.0,"sma_60":56916.67,"sma_120":48929.67},{"date":"2025-08-29","open":57500,"high":58900,"low":56800,"close":56900,"volume":507765,"rsi_14":32.42,"sma_20":59215.0,"sma_60":57010.0,"sma_120":49028.83},{"date":"2025-09-01","open":56100,"high":56100,"low":54400,"close":54800,"volume":505095,"rsi_14":30.1,"sma_20":59030.0,"sma_60":57060.0,"sma_120":49124.67},{"date":"2025-09-02","open":55800,"high":56500,"low":54800,"close":54800,"volume":428620,"rsi_14":32.07,"sma_20":58735.0,"sma_60":57105.0,"sma_120":49224.67},{"date":"2025-09-03","open":56500,"high":58800,"low":56400,"close":58500,"volume":1398265,"rsi_14":43.18,"sma_20":58370.0,"sma_60":57188.33,"sma_120":49370.5},{"date":"2025-09-04","open":58200,"high":58900,"low":57500,"close":58200,"volume":563375,"rsi_14":42.79,"sma_20":58020.0,"sma_60":57293.33,"sma_120":49525.67},{"date":"2025-09-05","open":58900,"high":59700,"low":58400,"close":58600,"volume":569565,"rsi_14":53.8,"sma_20":57695.0,"sma_60":57395.0,"sma_120":49672.33},{"date":"2025-09-08","open":58100,"high":58200,"low":56900,"close":57500,"volume":366115,"rsi_14":56.57,"sma_20":57405.0,"sma_60":57493.33,"sma_120":49807.33},{"date":"2025-09-09","open":58000,"high":58700,"low":56800,"close":58500,"volume":443255,"rsi_14":71.71,"sma_20":57200.0,"sma_60":57515.0,"sma_120":49949.83},{"date":"2025-09-10","open":59200,"high":62200,"low":59200,"close":61700,"volume":1285155,"rsi_14":75.57,"sma_20":57215.0,"sma_60":57606.67,"sma_120":50115.67},{"date":"2025-09-11","open":63300,"high":63800,"low":61100,"close":63200,"volume":1236530,"rsi_14":72.26,"sma_20":57300.0,"sma_60":57726.67,"sma_120":50293.17},{"date":"2025-09-12","open":62800,"high":64000,"low":62100,"close":63200,"volume":773135,"rsi_14":70.34,"sma_20":57390.0,"sma_60":57855.0,"sma_120":50480.67},{"date":"2025-09-15","open":62400,"high":62700,"low":61800,"close":62500,"volume":492525,"rsi_14":67.55,"sma_20":57655.0,"sma_60":57978.33,"sma_120":50676.33},{"date":"2025-09-16","open":62700,"high":62900,"low":61300,"close":61800,"volume":531755,"rsi_14":64.1,"sma_20":57985.0,"sma_60":58111.67,"sma_120":50873.17},{"date":"2025-09-17","open":62300,"high":62300,"low":60000,"close":60700,"volume":568615,"rsi_14":62.5,"sma_20":58425.0,"sma_60":58086.67,"sma_120":51060.33},{"date":"2025-09-18","open":61300,"high":61700,"low":60500,"close":60700,"volume":685990,"rsi_14":62.03,"sma_20":58825.0,"sma_60":58113.33,"sma_120":51244.17},{"date":"2025-09-19","open":60400,"high":60800,"low":59200,"close":59200,"volume":810145,"rsi_14":64.47,"sma_20":58970.0,"sma_60":58153.33,"sma_120":51436.5},{"date":"2025-09-22","open":59900,"high":60300,"low":58400,"close":58600,"volume":527135,"rsi_14":62.03,"sma_20":59035.0,"sma_60":58180.0,"sma_120":51625.67},{"date":"2025-09-23","open":60000,"high":62000,"low":58300,"close":58600,"volume":1103835,"rsi_14":50.41,"sma_20":59105.0,"sma_60":58160.0,"sma_120":51821.83},{"date":"2025-09-24","open":60000,"high":60100,"low":57200,"close":57300,"volume":746585,"rsi_14":46.56,"sma_20":59100.0,"sma_60":58130.0,"sma_120":52006.0},{"date":"2025-09-25","open":57700,"high":57800,"low":55600,"close":55700,"volume":940565,"rsi_14":39.86,"sma_20":59050.0,"sma_60":58111.67,"sma_120":52184.33},{"date":"2025-09-26","open":55900,"high":56100,"low":53800,"close":54600,"volume":669460,"rsi_14":39.86,"sma_20":58935.0,"sma_60":58100.0,"sma_120":52354.67},{"date":"2025-09-29","open":55300,"high":55700,"low":54600,"close":54900,"volume":317875,"rsi_14":36.76,"sma_20":58940.0,"sma_60":58141.67,"sma_120":52526.33},{"date":"2025-09-30","open":55000,"high":57400,"low":55000,"close":56900,"volume":731240,"rsi_14":30.65,"sma_20":59045.0,"sma_60":58215.0,"sma_120":52745.67},{"date":"2025-10-01","open":57400,"high":58200,"low":57000,"close":57800,"volume":510065,"rsi_14":27.12,"sma_20":59010.0,"sma_60":58280.0,"sma_120":52969.17},{"date":"2025-10-02","open":58500,"high":59100,"low":57800,"close":58000,"volume":1337875,"rsi_14":28.33,"sma_20":59000.0,"sma_60":58338.33,"sma_120":53204.0},{"date":"2025-10-10","open":59000,"high":60800,"low":58800,"close":60400,"volume":1293280,"rsi_14":42.34,"sma_20":59090.0,"sma_60":58418.33,"sma_120":53426.83},{"date":"2025-10-13","open":58500,"high":59600,"low":58100,"close":59200,"volume":574935,"rsi_14":40.85,"sma_20":59175.0,"sma_60":58520.0,"sma_120":53641.5},{"date":"2025-10-14","open":60100,"high":61900,"low":58300,"close":58900,"volume":1293090,"rsi_14":43.28,"sma_20":59195.0,"sma_60":58620.0,"sma_120":53848.0},{"date":"2025-10-15","open":59700,"high":61600,"low":59100,"close":61100,"volume":1321555,"rsi_14":51.28,"sma_20":59165.0,"sma_60":58711.67,"sma_120":54058.0},{"date":"2025-10-16","open":62300,"high":62400,"low":60700,"close":61000,"volume":1250160,"rsi_14":56.34,"sma_20":59055.0,"sma_60":58800.0,"sma_120":54280.67},{"date":"2025-10-17","open":61400,"high":61800,"low":59900,"close":60400,"volume":1321825,"rsi_14":56.34,"sma_20":58915.0,"sma_60":58883.33,"sma_120":54481.17},{"date":"2025-10-20","open":61400,"high":65650,"low":60600,"close":63900,"volume":2162150,"rsi_14":64.97,"sma_20":58985.0,"sma_60":58993.33,"sma_120":54714.67},{"date":"2025-10-21","open":64600,"high":65400,"low":61400,"close":62200,"volume":1792850,"rsi_14":63.54,"sma_20":59005.0,"sma_60":59081.67,"sma_120":54938.67},{"date":"2025-10-22","open":62800,"high":65300,"low":61600,"close":63900,"volume":1922695,"rsi_14":72.53,"sma_20":59165.0,"sma_60":59226.67,"sma_120":55183.5},{"date":"2025-10-23","open":67100,"high":73800,"low":66100,"close":73400,"volume":6439020,"rsi_14":85.34,"sma_20":59800.0,"sma_60":59516.67,"sma_120":55494.33},{"date":"2025-10-24","open":73100,"high":74400,"low":71600,"close":73700,"volume":2248355,"rsi_14":85.34,"sma_20":60525.0,"sma_60":59781.67,"sma_120":55809.5},{"date":"2025-10-27","open":76200,"high":79000,"low":74000,"close":75000,"volume":1629750,"rsi_14":84.94,"sma_20":61345.0,"sma_60":60073.33,"sma_120":56114.0},{"date":"2025-10-28","open":75700,"high":77700,"low":74400,"close":76900,"volume":1118600,"rsi_14":85.5,"sma_20":62260.0,"sma_60":60381.67,"sma_120":56442.5},{"date":"2025-10-29","open":78400,"high":84200,"low":77600,"close":84000,"volume":1836045,"rsi_14":88.46,"sma_20":63595.0,"sma_60":60768.33,"sma_120":56804.17},{"date":"2025-10-30","open":86200,"high":90000,"low":85000,"close":87900,"volume":1604150,"rsi_14":88.95,"sma_20":65205.0,"sma_60":61243.33,"sma_120":57197.5},{"date":"2025-10-31","open":89800,"high":90800,"low":86200,"close":87000,"volume":1186750,"rsi_14":89.71,"sma_20":66825.0,"sma_60":61658.33,"sma_120":57571.67},{"date":"2025-11-03","open":89800,"high":102000,"low":89600,"close":97700,"volume":2467815,"rsi_14":92.73,"sma_20":68965.0,"sma_60":62311.67,"sma_120":58026.67},{"date":"2025-11-04","open":100600,"high":101400,"low":94700,"close":96000,"volume":1598880,"rsi_14":88.86,"sma_20":70920.0,"sma_60":62900.0,"sma_120":58460.83},{"date":"2025-11-05","open":92200,"high":93700,"low":84100,"close":90300,"volume":3714955,"rsi_14":79.01,"sma_20":72545.0,"sma_60":63308.33,"sma_120":58847.5},{"date":"2025-11-06","open":95000,"high":95500,"low":90200,"close":92500,"volume":1531065,"rsi_14":80.81,"sma_20":74270.0,"sma_60":63763.33,"sma_120":59235.0},{"date":"2025-11-07","open":87800,"high":93800,"low":86000,"close":88000,"volume":1446215,"rsi_14":72.69,"sma_20":75650.0,"sma_60":64145.0,"sma_120":59577.5},{"date":"2025-11-10","open":87400,"high":96900,"low":86700,"close":95600,"volume":1775920,"rsi_14":78.31,"sma_20":77470.0,"sma_60":64683.33,"sma_120":59975.83},{"date":"2025-11-11","open":99400,"high":101800,"low":96400,"close":98300,"volume":1561950,"rsi_14":78.67,"sma_20":79440.0,"sma_60":65278.33,"sma_120":60396.67},{"date":"2025-11-12","open":99000,"high":102600,"low":96100,"close":97800,"volume":1247590,"rsi_14":73.92,"sma_20":81275.0,"sma_60":65885.0,"sma_120":60806.67},{"date":"2025-11-13","open":97700,"high":99000,"low":96100,"close":96700,"volume":932965,"rsi_14":72.2,"sma_20":83060.0,"sma_60":66471.67,"sma_120":61223.33},{"date":"2025-11-14","open":92200,"high":92400,"low":90000,"close":90600,"volume":1087970,"rsi_14":63.78,"sma_20":84570.0,"sma_60":66958.33,"sma_120":61557.5},{"date":"2025-11-17","open":93900,"high":95200,"low":92000,"close":94000,"volume":706580,"rsi_14":64.72,"sma_20":86075.0,"sma_60":67571.67,"sma_120":61917.5},{"date":"2025-11-18","open":91400,"high":96600,"low":91200,"close":91800,"volume":926795,"rsi_14":57.33,"sma_20":87555.0,"sma_60":68181.67,"sma_120":62265.83},{"date":"2025-11-19","open":92300,"high":96100,"low":89000,"close":95000,"volume":1269885,"rsi_14":56.76,"sma_20":89110.0,"sma_60":68900.0,"sma_120":62633.33},{"date":"2025-11-20","open":102000,"high":107800,"low":99400,"close":101200,"volume":1985980,"rsi_14":62.28,"sma_20":90500.0,"sma_60":69708.33,"sma_120":63044.17},{"date":"2025-11-21","open":94400,"high":94500,"low":87700,"close":88200,"volume":2341190,"rsi_14":42.1,"sma_20":91225.0,"sma_60":70240.0,"sma_120":63346.67},{"date":"2025-11-24","open":90400,"high":90500,"low":86300,"close":87200,"volume":967650,"rsi_14":42.59,"sma_20":91835.0,"sma_60":70738.33,"sma_120":63659.17},{"date":"2025-11-25","open":90800,"high":91600,"low":87500,"close":88000,"volume":853320,"rsi_14":47.89,"sma_20":92390.0,"sma_60":71251.67,"sma_120":63967.5},{"date":"2025-11-26","open":89700,"high":91700,"low":85600,"close":89700,"volume":908790,"rsi_14":47.41,"sma_20":92675.0,"sma_60":71790.0,"sma_120":64294.17},{"date":"2025-11-27","open":91400,"high":95900,"low":91400,"close":93400,"volume":988875,"rsi_14":55.08,"sma_20":92950.0,"sma_60":72401.67,"sma_120":64659.17},{"date":"2025-11-28","open":93900,"high":94100,"low":91000,"close":92000,"volume":575945,"rsi_14":46.17,"sma_20":93200.0,"sma_60":72986.67,"sma_120":64998.33},{"date":"2025-12-01","open":94000,"high":94300,"low":87500,"close":88600,"volume":789260,"rsi_14":39.83,"sma_20":92745.0,"sma_60":73550.0,"sma_120":65305.0},{"date":"2025-12-02","open":89300,"high":94600,"low":88800,"close":94500,"volume":923820,"rsi_14":46.89,"sma_20":92670.0,"sma_60":74211.67,"sma_120":65658.33},{"date":"2025-12-03","open":96000,"high":96600,"low":92900,"close":95700,"volume":647590,"rsi_14":49.06,"sma_20":92940.0,"sma_60":74831.67,"sma_120":66010.0},{"date":"2025-12-04","open":95800,"high":99800,"low":95600,"close":97300,"volume":860165,"rsi_14":56.88,"sma_20":93180.0,"sma_60":75483.33,"sma_120":66388.33},{"date":"2025-12-05","open":99000,"high":103200,"low":98500,"close":103000,"volume":1258100,"rsi_14":58.82,"sma_20":93930.0,"sma_60":76223.33,"sma_120":66809.17},{"date":"2025-12-08","open":101600,"high":106000,"low":101000,"close":103600,"volume":818260,"rsi_14":61.94,"sma_20":94330.0,"sma_60":76991.67,"sma_120":67242.5},{"date":"2025-12-09","open":100600,"high":100800,"low":97700,"close":98400,"volume":778580,"rsi_14":53.31,"sma_20":94335.0,"sma_60":77656.67,"sma_120":67585.83},{"date":"2025-12-10","open":99300,"high":100800,"low":97800,"close":100200,"volume":535540,"rsi_14":48.94,"sma_20":94455.0,"sma_60":78298.33,"sma_120":67952.5},{"date":"2025-12-11","open":102200,"high":104400,"low":99400,"close":99400,"volume":906260,"rsi_14":66.09,"sma_20":94590.0,"sma_60":78901.67,"sma_120":68314.17},{"date":"2025-12-12","open":100800,"high":102400,"low":99500,"close":101200,"volume":573665,"rsi_14":69.66,"sma_20":95120.0,"sma_60":79535.0,"sma_120":68695.0},{"date":"2025-12-15","open":97200,"high":97500,"low":94800,"close":96600,"volume":935000,"rsi_14":60.91,"sma_20":95250.0,"sma_60":80103.33,"sma_120":69040.83},{"date":"2025-12-16","open":96800,"high":100800,"low":94900,"close":95800,"volume":1205125,"rsi_14":57.92,"sma_20":95450.0,"sma_60":80670.0,"sma_120":69390.83},{"date":"2025-12-17","open":97400,"high":97500,"low":94300,"close":94800,"volume":638880,"rsi_14":51.96,"sma_20":95440.0,"sma_60":81238.33,"sma_120":69662.5},{"date":"2025-12-18","open":90800,"high":93800,"low":90500,"close":92300,"volume":661595,"rsi_14":50.41,"sma_20":94995.0,"sma_60":81765.0,"sma_120":69939.17},{"date":"2025-12-19","open":94300,"high":94800,"low":92000,"close":94200,"volume":624405,"rsi_14":57.91,"sma_20":95295.0,"sma_60":82348.33,"sma_120":70250.83},{"date":"2025-12-22","open":96500,"high":98000,"low":94000,"close":95000,"volume":461530,"rsi_14":50.83,"sma_20":95685.0,"sma_60":82955.0,"sma_120":70567.5},{"date":"2025-12-23","open":95800,"high":95800,"low":92400,"close":92800,"volume":573035,"rsi_14":45.37,"sma_20":95925.0,"sma_60":83525.0,"sma_120":70842.5},{"date":"2025-12-24","open":93500,"high":94000,"low":92000,"close":92900,"volume":311865,"rsi_14":42.62,"sma_20":96085.0,"sma_60":84118.33,"sma_120":71124.17},{"date":"2025-12-26","open":92900,"high":93000,"low":90200,"close":91000,"volume":466115,"rsi_14":26.92,"sma_20":95965.0,"sma_60":84706.67,"sma_120":71409.17},{"date":"2025-12-29","open":90100,"high":95000,"low":90000,"close":94900,"volume":650465,"rsi_14":35.15,"sma_20":96110.0,"sma_60":85378.33,"sma_120":71739.17},{"date":"2025-12-30","open":94200,"high":95200,"low":92000,"close":92000,"volume":477050,"rsi_14":38.15,"sma_20":96280.0,"sma_60":85996.67,"sma_120":72069.17},{"date":"2026-01-02","open":93100,"high":99800,"low":90300,"close":98500,"volume":1009975,"rsi_14":47.32,"sma_20":96480.0,"sma_60":86690.0,"sma_120":72452.5},{"date":"2026-01-05","open":98300,"high":102000,"low":97200,"close":101600,"volume":911810,"rsi_14":53.24,"sma_20":96775.0,"sma_60":87420.0,"sma_120":72850.0},{"date":"2026-01-06","open":101200,"high":101400,"low":93600,"close":98400,"volume":1503810,"rsi_14":46.05,"sma_20":96830.0,"sma_60":88093.33,"sma_120":73215.83},{"date":"2026-01-07","open":97600,"high":98300,"low":94400,"close":95100,"volume":903260,"rsi_14":47.8,"sma_20":96435.0,"sma_60":88671.67,"sma_120":73545.0},{"date":"2026-01-08","open":95100,"high":97300,"low":94400,"close":96500,"volume":928155,"rsi_14":51.01,"sma_20":96080.0,"sma_60":89293.33,"sma_120":73906.67},{"date":"2026-01-09","open":96700,"high":96700,"low":94700,"close":95200,"volume":561810,"rsi_14":50.57,"sma_20":95920.0,"sma_60":89898.33,"sma_120":74259.17},{"date":"2026-01-12","open":98200,"high":102600,"low":97400,"close":99200,"volume":1439935,"rsi_14":59.45,"sma_20":95870.0,"sma_60":90533.33,"sma_120":74622.5},{"date":"2026-01-13","open":101400,"high":101600,"low":96500,"close":99300,"volume":950975,"rsi_14":57.35,"sma_20":95865.0,"sma_60":91171.67,"sma_120":74985.83},{"date":"2026-01-14","open":100400,"high":110800,"low":99500,"close":107800,"volume":3027420,"rsi_14":65.09,"sma_20":96195.0,"sma_60":91961.67,"sma_120":75422.5},{"date":"2026-01-15","open":107200,"high":110400,"low":103400,"close":105200,"volume":1482870,"rsi_14":64.49,"sma_20":96625.0,"sma_60":92650.0,"sma_120":75821.67},{"date":"2026-01-16","open":107200,"high":107800,"low":103600,"close":106600,"volume":921645,"rsi_14":65.53,"sma_20":97165.0,"sma_60":93390.0,"sma_120":76235.83},{"date":"2026-01-19","open":106600,"high":109000,"low":105400,"close":106600,"volume":798710,"rsi_14":68.48,"sma_20":97755.0,"sma_60":94101.67,"sma_120":76664.17},{"date":"2026-01-20","open":105600,"high":106400,"low":101200,"close":105000,"volume":1152835,"rsi_14":62.66,"sma_20":98390.0,"sma_60":94628.33,"sma_120":77072.5},{"date":"2026-01-21","open":101400,"high":103200,"low":99100,"close":101200,"volume":1075140,"rsi_14":61.27,"sma_20":98740.0,"sma_60":95086.67,"sma_120":77434.17},{"date":"2026-01-22","open":104400,"high":107600,"low":102600,"close":103400,"volume":1055780,"rsi_14":56.71,"sma_20":99160.0,"sma_60":95560.0,"sma_120":77816.67},{"date":"2026-01-23","open":103800,"high":104800,"low":100400,"close":101800,"volume":835500,"rsi_14":50.29,"sma_20":99610.0,"sma_60":95975.0,"sma_120":78178.33},{"date":"2026-01-26","open":101200,"high":102200,"low":98400,"close":100200,"volume":934965,"rsi_14":52.69,"sma_20":99975.0,"sma_60":96245.0,"sma_120":78506.67},{"date":"2026-01-27","open":100600,"high":111400,"low":97100,"close":107400,"volume":3256075,"rsi_14":66.49,"sma_20":100795.0,"sma_60":96570.0,"sma_120":78906.67},{"date":"2026-01-28","open":112000,"high":116400,"low":107400,"close":114400,"volume":2411665,"rsi_14":70.86,"sma_20":101770.0,"sma_60":97026.67,"sma_120":79342.5},{"date":"2026-01-29","open":113800,"high":114800,"low":108200,"close":111400,"volume":1184420,"rsi_14":68.16,"sma_20":102740.0,"sma_60":97255.0,"sma_120":79783.33},{"date":"2026-01-30","open":111000,"high":115600,"low":109200,"close":113200,"volume":1074510,"rsi_14":66.51,"sma_20":103475.0,"sma_60":97541.67,"sma_120":80220.83},{"date":"2026-02-02","open":110000,"high":115600,"low":104200,"close":105200,"volume":1236665,"rsi_14":55.86,"sma_20":103655.0,"sma_60":97790.0,"sma_120":80549.17},{"date":"2026-02-03","open":109200,"high":123000,"low":108800,"close":122400,"volume":2224555,"rsi_14":62.37,"sma_20":104855.0,"sma_60":98288.33,"sma_120":81025.83},{"date":"2026-02-04","open":122200,"high":131600,"low":121000,"close":127800,"volume":1522510,"rsi_14":68.28,"sma_20":106490.0,"sma_60":98951.67,"sma_120":81548.33},{"date":"2026-02-05","open":124200,"high":127600,"low":119000,"close":123800,"volume":1161495,"rsi_14":63.35,"sma_20":107855.0,"sma_60":99421.67,"sma_120":82052.5},{"date":"2026-02-06","open":118600,"high":119600,"low":111600,"close":119000,"volume":1103395,"rsi_14":58.96,"sma_20":109045.0,"sma_60":99766.67,"sma_120":82522.5},{"date":"2026-02-09","open":126200,"high":132800,"low":124200,"close":129200,"volume":1266880,"rsi_14":65.55,"sma_20":110545.0,"sma_60":100290.0,"sma_120":83087.5},{"date":"2026-02-10","open":129800,"high":133800,"low":126600,"close":127400,"volume":849270,"rsi_14":67.28,"sma_20":111950.0,"sma_60":100801.67,"sma_120":83636.67},{"date":"2026-02-11","open":129000,"high":135000,"low":126200,"close":133400,"volume":858855,"rsi_14":68.84,"sma_20":113230.0,"sma_60":101515.0,"sma_120":84236.67},{"date":"2026-02-12","open":136600,"high":137000,"low":132600,"close":134200,"volume":831495,"rsi_14":70.56,"sma_20":114680.0,"sma_60":102185.0,"sma_120":84878.33},{"date":"2026-02-13","open":131400,"high":134000,"low":130000,"close":132200,"volume":746555,"rsi_14":70.2,"sma_20":115960.0,"sma_60":102858.33,"sma_120":85520.0},{"date":"2026-02-19","open":135000,"high":136000,"low":133200,"close":135200,"volume":451775,"rsi_14":68.53,"sma_20":117390.0,"sma_60":103528.33,"sma_120":86214.17},{"date":"2026-02-20","open":134200,"high":138800,"low":133800,"close":138200,"volume":552270,"rsi_14":66.76,"sma_20":119050.0,"sma_60":104145.0,"sma_120":86926.67},{"date":"2026-02-23","open":140200,"high":146800,"low":138400,"close":144400,"volume":826870,"rsi_14":72.24,"sma_20":121210.0,"sma_60":105081.67,"sma_120":87660.83},{"date":"2026-02-24","open":144200,"high":154800,"low":143800,"close":149200,"volume":916955,"rsi_14":73.32,"sma_20":123500.0,"sma_60":106115.0,"sma_120":88426.67},{"date":"2026-02-25","open":154600,"high":155600,"low":149600,"close":150600,"volume":983235,"rsi_14":82.15,"sma_20":125940.0,"sma_60":107158.33,"sma_120":89205.0},{"date":"2026-02-26","open":152600,"high":164800,"low":150800,"close":160600,"volume":1220515,"rsi_14":80.13,"sma_20":128960.0,"sma_60":108340.0,"sma_120":90065.0},{"date":"2026-02-27","open":159600,"high":162400,"low":156200,"close":157400,"volume":1186280,"rsi_14":74.18,"sma_20":131460.0,"sma_60":109406.67,"sma_120":90904.17},{"date":"2026-03-03","open":155400,"high":155600,"low":142200,"close":142800,"volume":1318025,"rsi_14":63.23,"sma_20":132880.0,"sma_60":110253.33,"sma_120":91620.0},{"date":"2026-03-04","open":136800,"high":140800,"low":120000,"close":125200,"volume":1518565,"rsi_14":53.66,"sma_20":133570.0,"sma_60":110863.33,"sma_120":92206.67},{"date":"2026-03-05","open":142800,"high":146600,"low":138200,"close":140200,"volume":985530,"rsi_14":56.15,"sma_20":134920.0,"sma_60":111625.0,"sma_120":92918.33},{"date":"2026-03-06","open":136800,"high":143200,"low":133400,"close":140800,"volume":697350,"rsi_14":57.6,"sma_20":136700.0,"sma_60":112376.67,"sma_120":93604.17},{"date":"2026-03-09","open":129600,"high":140200,"low":127000,"close":136200,"volume":652665,"rsi_14":51.61,"sma_20":137390.0,"sma_60":113025.0,"sma_120":94254.17},{"date":"2026-03-10","open":144800,"high":149000,"low":141200,"close":144800,"volume":771200,"rsi_14":55.6,"sma_20":138240.0,"sma_60":113721.67,"sma_120":94972.5},{"date":"2026-03-11","open":149400,"high":151000,"low":141600,"close":144400,"volume":513100,"rsi_14":56.56,"sma_20":139270.0,"sma_60":114401.67,"sma_120":95696.67},{"date":"2026-03-12","open":144200,"high":150000,"low":143600,"close":148000,"volume":529550,"rsi_14":56.84,"sma_20":140720.0,"sma_60":115228.33,"sma_120":96442.5},{"date":"2026-03-13","open":143400,"high":151200,"low":142400,"close":149400,"volume":606170,"rsi_14":56.09,"sma_20":141730.0,"sma_60":116048.33,"sma_120":97173.33},{"date":"2026-03-16","open":149000,"high":149600,"low":143600,"close":146600,"volume":428815,"rsi_14":51.24,"sma_20":142690.0,"sma_60":116835.0,"sma_120":97868.33},{"date":"2026-03-17","open":151400,"high":156400,"low":150000,"close":152400,"volume":508225,"rsi_14":51.79,"sma_20":143640.0,"sma_60":117688.33,"sma_120":98611.67},{"date":"2026-03-18","open":157400,"high":167800,"low":156800,"close":166600,"volume":891740,"rsi_14":57.81,"sma_20":145260.0,"sma_60":118855.0,"sma_120":99479.17},{"date":"2026-03-19","open":163800,"high":179600,"low":163600,"close":174600,"volume":864205,"rsi_14":56.97,"sma_20":147380.0,"sma_60":120168.33,"sma_120":100419.17},{"date":"2026-03-20","open":180200,"high":181400,"low":173200,"close":177200,"volume":777725,"rsi_14":59.92,"sma_20":149480.0,"sma_60":121541.67,"sma_120":101390.0},{"date":"2026-03-23","open":170800,"high":173000,"low":164600,"close":164600,"volume":697175,"rsi_14":61.15,"sma_20":150800.0,"sma_60":122746.67,"sma_120":102255.83},{"date":"2026-03-24","open":172400,"high":173800,"low":160200,"close":162600,"volume":983010,"rsi_14":72.75,"sma_20":151710.0,"sma_60":123886.67,"sma_120":103117.5},{"date":"2026-03-25","open":169600,"high":176000,"low":166600,"close":168800,"volume":690845,"rsi_14":69.48,"sma_20":152690.0,"sma_60":125116.67,"sma_120":104035.83},{"date":"2026-03-26","open":170800,"high":172200,"low":165400,"close":166800,"volume":472890,"rsi_14":67.38,"sma_20":153500.0,"sma_60":126350.0,"sma_120":104937.5},{"date":"2026-03-27","open":160600,"high":162600,"low":152400,"close":160200,"volume":859955,"rsi_14":65.62,"sma_20":153480.0,"sma_60":127471.67,"sma_120":105795.0},{"date":"2026-03-30","open":149800,"high":157400,"low":149400,"close":155000,"volume":633035,"rsi_14":56.95,"sma_20":153360.0,"sma_60":128538.33,"sma_120":106622.5},{"date":"2026-03-31","open":150400,"high":153200,"low":143000,"close":143600,"volume":1065840,"rsi_14":49.53,"sma_20":153400.0,"sma_60":129350.0,"sma_120":107364.17},{"date":"2026-04-01","open":154000,"high":162000,"low":151600,"close":158800,"volume":812300,"rsi_14":55.62,"sma_20":155080.0,"sma_60":130463.33,"sma_120":108230.0},{"date":"2026-04-02","open":165200,"high":165200,"low":149800,"close":151800,"volume":958155,"rsi_14":51.18,"sma_20":155660.0,"sma_60":131351.67,"sma_120":109020.83},{"date":"2026-04-03","open":158200,"high":158200,"low":147600,"close":153800,"volume":494800,"rsi_14":53.57,"sma_20":156310.0,"sma_60":132221.67,"sma_120":109820.83},{"date":"2026-04-06","open":159800,"high":165800,"low":158000,"close":159800,"volume":589705,"rsi_14":53.66,"sma_20":157490.0,"sma_60":133245.0,"sma_120":110669.17},{"date":"2026-04-07","open":164000,"high":164200,"low":153400,"close":157600,"volume":611545,"rsi_14":44.94,"sma_20":158130.0,"sma_60":134286.67,"sma_120":111479.17},{"date":"2026-04-08","open":157600,"high":157600,"low":157600,"close":157600,"volume":0,"rsi_14":39.51,"sma_20":158790.0,"sma_60":135305.0,"sma_120":112299.17},{"date":"2026-04-09","open":157600,"high":157600,"low":157600,"close":157600,"volume":0,"rsi_14":37.5,"sma_20":159270.0,"sma_60":136345.0,"sma_120":113121.67},{"date":"2026-04-10","open":157600,"high":157600,"low":157600,"close":157600,"volume":0,"rsi_14":44.68,"sma_20":159680.0,"sma_60":137318.33,"sma_120":113925.83},{"date":"2026-04-13","open":171200,"high":188300,"low":171200,"close":179200,"volume":2572650,"rsi_14":59.72,"sma_20":161310.0,"sma_60":138650.0,"sma_120":114910.83},{"date":"2026-04-14","open":200000,"high":200000,"low":183100,"close":185600,"volume":2148525,"rsi_14":59.81,"sma_20":162970.0,"sma_60":139946.67,"sma_120":115954.17},{"date":"2026-04-15","open":191200,"high":191200,"low":184400,"close":186800,"volume":1038907,"rsi_14":61.79,"sma_20":163980.0,"sma_60":141306.67,"sma_120":116978.33},{"date":"2026-04-16","open":189400,"high":191700,"low":186500,"close":188600,"volume":745238,"rsi_14":67.75,"sma_20":164680.0,"sma_60":142673.33,"sma_120":118031.67},{"date":"2026-04-17","open":188800,"high":190500,"low":185900,"close":186500,"volume":829778,"rsi_14":70.48,"sma_20":165145.0,"sma_60":144005.0,"sma_120":119053.33},{"date":"2026-04-20","open":187400,"high":188000,"low":183500,"close":184200,"volume":692549,"rsi_14":79.94,"sma_20":166125.0,"sma_60":145325.0,"sma_120":119976.67},{"date":"2026-04-21","open":185500,"high":186800,"low":182600,"close":184700,"volume":790569,"rsi_14":74.39,"sma_20":167230.0,"sma_60":146716.67,"sma_120":120901.67},{"date":"2026-04-22","open":191700,"high":198800,"low":187500,"close":194200,"volume":1498778,"rsi_14":88.13,"sma_20":168500.0,"sma_60":148230.0,"sma_120":121895.0},{"date":"2026-04-23","open":211500,"high":231500,"low":203000,"close":217000,"volume":3163517,"rsi_14":91.36,"sma_20":171010.0,"sma_60":150150.0,"sma_120":123062.5},{"date":"2026-04-24","open":221000,"high":234000,"low":218000,"close":226500,"volume":1695903,"rsi_14":91.74,"sma_20":174325.0,"sma_60":152255.0,"sma_120":124250.0},{"date":"2026-04-27","open":246500,"high":261500,"low":241000,"close":255500,"volume":1591106,"rsi_14":95.88,"sma_20":179350.0,"sma_60":154723.33,"sma_120":125646.67},{"date":"2026-04-28","open":275500,"high":281500,"low":251500,"close":261500,"volume":3005597,"rsi_14":96.1,"sma_20":185245.0,"sma_60":157175.0,"sma_120":127100.83},{"date":"2026-04-29","open":268500,"high":280500,"low":263000,"close":273000,"volume":1615342,"rsi_14":96.46,"sma_20":190955.0,"sma_60":159868.33,"sma_120":128561.67},{"date":"2026-04-30","open":278000,"high":283500,"low":274500,"close":278000,"volume":1165228,"rsi_14":96.59,"sma_20":197265.0,"sma_60":162615.0,"sma_120":130078.33},{"date":"2026-05-04","open":286500,"high":296500,"low":281000,"close":294000,"volume":1490046,"rsi_14":96.44,"sma_20":204275.0,"sma_60":165761.67,"sma_120":131775.83},{"date":"2026-05-06","open":305500,"high":328500,"low":298500,"close":315500,"volume":1698956,"rsi_14":96.83,"sma_20":212060.0,"sma_60":168980.0,"sma_120":133634.17},{"date":"2026-05-07","open":331000,"high":335000,"low":297000,"close":318500,"volume":2190966,"rsi_14":96.87,"sma_20":220105.0,"sma_60":172158.33,"sma_120":135555.0},{"date":"2026-05-08","open":309500,"high":319500,"low":302500,"close":313000,"volume":1313193,"rsi_14":93.13,"sma_20":227875.0,"sma_60":175311.67,"sma_120":137366.67},{"date":"2026-05-11","open":313000,"high":315000,"low":295000,"close":304000,"volume":1387677,"rsi_14":88.88,"sma_20":235195.0,"sma_60":178395.0,"sma_120":139080.83},{"date":"2026-05-12","open":301500,"high":307500,"low":272500,"close":289000,"volume":1873176,"rsi_14":81.99,"sma_20":241765.0,"sma_60":181058.33,"sma_120":140674.17},{"date":"2026-05-13","open":277500,"high":290500,"low":272000,"close":285000,"volume":999916,"rsi_14":79.98,"sma_20":247055.0,"sma_60":183685.0,"sma_120":142243.33},{"date":"2026-05-14","open":297000,"high":298500,"low":274000,"close":280000,"volume":1158987,"rsi_14":76.35,"sma_20":251775.0,"sma_60":186128.33,"sma_120":143821.67},{"date":"2026-05-15","open":278000,"high":278500,"low":253000,"close":259000,"volume":1471082,"rsi_14":63.04,"sma_20":255385.0,"sma_60":188208.33,"sma_120":145196.67},{"date":"2026-05-18","open":247500,"high":255500,"low":232500,"close":253500,"volume":2200388,"rsi_14":58.6,"sma_20":258630.0,"sma_60":190230.0,"sma_120":146544.17},{"date":"2026-05-19","open":266000,"high":266500,"low":240500,"close":243500,"volume":1412816,"rsi_14":45.65,"sma_20":261480.0,"sma_60":192035.0,"sma_120":147781.67},{"date":"2026-05-20","open":240500,"high":250000,"low":231500,"close":238500,"volume":847289,"rsi_14":41.61,"sma_20":264195.0,"sma_60":193706.67,"sma_120":148925.83},{"date":"2026-05-21","open":254000,"high":273000,"low":247500,"close":271500,"volume":1392346,"rsi_14":49.53,"sma_20":268535.0,"sma_60":195825.0,"sma_120":150453.33},{"date":"2026-05-22","open":282000,"high":285000,"low":273000,"close":281000,"volume":1021741,"rsi_14":50.92,"sma_20":272875.0,"sma_60":198021.67,"sma_120":152068.33},{"date":"2026-05-26","open":287000,"high":291000,"low":274000,"close":285000,"volume":992146,"rsi_14":47.02,"sma_20":276275.0,"sma_60":200261.67,"sma_120":153710.0},{"date":"2026-05-27","open":282500,"high":282500,"low":260500,"close":261500,"volume":1138260,"rsi_14":32.35,"sma_20":278025.0,"sma_60":201943.33,"sma_120":155141.67},{"date":"2026-05-28","open":258000,"high":261500,"low":235000,"close":246500,"volume":1502301,"rsi_14":28.18,"sma_20":277575.0,"sma_60":203428.33,"sma_120":156417.5},{"date":"2026-05-29","open":251000,"high":251500,"low":230500,"close":241500,"volume":1593521,"rsi_14":28.27,"sma_20":276575.0,"sma_60":205073.33,"sma_120":157663.33},{"date":"2026-06-01","open":240000,"high":281500,"low":238500,"close":267000,"volume":2308079,"rsi_14":39.78,"sma_20":276275.0,"sma_60":207436.67,"sma_120":159150.0},{"date":"2026-06-02","open":266500,"high":266500,"low":240000,"close":241500,"volume":1044368,"rsi_14":37.6,"sma_20":274450.0,"sma_60":209125.0,"sma_120":160375.0},{"date":"2026-06-04","open":248000,"high":248000,"low":234500,"close":239500,"volume":681667,"rsi_14":37.99,"sma_20":271725.0,"sma_60":210770.0,"sma_120":161573.33},{"date":"2026-06-05","open":232000,"high":235000,"low":217000,"close":227000,"volume":675315,"rsi_14":36.55,"sma_20":267300.0,"sma_60":212283.33,"sma_120":162654.17},{"date":"2026-06-08","open":197600,"high":214500,"low":197600,"close":208000,"volume":690132,"rsi_14":36.92,"sma_20":261775.0,"sma_60":213336.67,"sma_120":163529.17},{"date":"2026-06-09","open":218500,"high":226000,"low":207000,"close":219500,"volume":919923,"rsi_14":41.54,"sma_20":257100.0,"sma_60":214588.33,"sma_120":164495.0},{"date":"2026-06-10","open":219500,"high":244500,"low":219500,"close":236000,"volume":1331589,"rsi_14":48.19,"sma_20":253700.0,"sma_60":216055.0,"sma_120":165641.67},{"date":"2026-06-11","open":237500,"high":240000,"low":219000,"close":229500,"volume":1134510,"rsi_14":47.85,"sma_20":250725.0,"sma_60":217390.0,"sma_120":166719.17},{"date":"2026-06-12","open":242000,"high":243500,"low":222500,"close":222500,"volume":2182491,"rsi_14":36.61,"sma_20":247600.0,"sma_60":218655.0,"sma_120":167745.0},{"date":"2026-06-15","open":240000,"high":265500,"low":238000,"close":257500,"volume":1891610,"rsi_14":44.36,"sma_20":246475.0,"sma_60":220406.67,"sma_120":169047.5},{"date":"2026-06-16","open":269000,"high":269500,"low":254000,"close":257500,"volume":891958,"rsi_14":43.28,"sma_20":246400.0,"sma_60":221921.67,"sma_120":170388.33},{"date":"2026-06-17","open":265000,"high":266000,"low":249500,"close":255000,"volume":731537,"rsi_14":48.23,"sma_20":246475.0,"sma_60":223261.67,"sma_120":171715.0},{"date":"2026-06-18","open":259000,"high":265000,"low":241000,"close":242000,"volume":789006,"rsi_14":48.76,"sma_20":246400.0,"sma_60":224341.67,"sma_120":172941.67},{"date":"2026-06-19","open":254000,"high":276500,"low":244000,"close":259000,"volume":2760452,"rsi_14":54.52,"sma_20":247425.0,"sma_60":225915.0,"sma_120":174330.83},{"date":"2026-06-22","open":254500,"high":258500,"low":244500,"close":245000,"volume":787229,"rsi_14":43.96,"sma_20":246100.0,"sma_60":227288.33,"sma_120":175587.5},{"date":"2026-06-23","open":251000,"high":266500,"low":230500,"close":232500,"volume":1569759,"rsi_14":47.34,"sma_20":243675.0,"sma_60":228350.0,"sma_120":176733.33},{"date":"2026-06-24","open":223500,"high":233500,"low":217000,"close":224500,"volume":934529,"rsi_14":45.71,"sma_20":240650.0,"sma_60":229311.67,"sma_120":177830.83},{"date":"2026-06-25","open":235500,"high":236000,"low":218500,"close":219000,"volume":691308,"rsi_14":47.62,"sma_20":238525.0,"sma_60":230291.67,"sma_120":178881.67},{"date":"2026-06-26","open":218500,"high":221500,"low":196500,"close":203000,"volume":924468,"rsi_14":48.48,"sma_20":236350.0,"sma_60":231091.67,"sma_120":179815.0},{"date":"2026-06-29","open":216500,"high":225000,"low":208500,"close":224000,"volume":994365,"rsi_14":51.29,"sma_20":235475.0,"sma_60":232431.67,"sma_120":180890.83},{"date":"2026-06-30","open":237500,"high":240500,"low":222500,"close":238000,"volume":1077557,"rsi_14":50.58,"sma_20":234025.0,"sma_60":233751.67,"sma_120":182107.5},{"date":"2026-07-01","open":247500,"high":270000,"low":245000,"close":263500,"volume":2069313,"rsi_14":58.9,"sma_20":235125.0,"sma_60":235613.33,"sma_120":183482.5},{"date":"2026-07-02","open":249500,"high":253500,"low":232000,"close":236500,"volume":1400194,"rsi_14":53.32,"sma_20":234975.0,"sma_60":236991.67,"sma_120":184606.67},{"date":"2026-07-03","open":248000,"high":248500,"low":218000,"close":229500,"volume":1286410,"rsi_14":42.35,"sma_20":235100.0,"sma_60":238153.33,"sma_120":185699.17},{"date":"2026-07-06","open":230500,"high":231000,"low":210000,"close":218500,"volume":784904,"rsi_14":39.95,"sma_20":235625.0,"sma_60":239168.33,"sma_120":186727.5},{"date":"2026-07-07","open":216000,"high":217000,"low":198200,"close":206000,"volume":685578,"rsi_14":37.99,"sma_20":234950.0,"sma_60":239975.0,"sma_120":187640.0},{"date":"2026-07-08","open":195600,"high":198000,"low":180800,"close":183500,"volume":1624359,"rsi_14":36.3,"sma_20":232325.0,"sma_60":240406.67,"sma_120":188375.83},{"date":"2026-07-09","open":185100,"high":194800,"low":180300,"close":189400,"volume":1307326,"rsi_14":32.81,"sma_20":230320.0,"sma_60":240936.67,"sma_120":189127.5},{"date":"2026-07-10","open":197000,"high":206000,"low":195400,"close":202500,"volume":644594,"rsi_14":39.45,"sma_20":229320.0,"sma_60":241325.0,"sma_120":189987.5},{"date":"2026-07-13","open":207500,"high":209500,"low":179900,"close":184500,"volume":1015219,"rsi_14":38.41,"sma_20":225670.0,"sma_60":241306.67,"sma_120":190626.67},{"date":"2026-07-14","open":186000,"high":191100,"low":176500,"close":187700,"volume":1079361,"rsi_14":40.9,"sma_20":222180.0,"sma_60":241321.67,"sma_120":191314.17},{"date":"2026-07-15","open":195400,"high":203000,"low":190700,"close":201500,"volume":823571,"rsi_14":45.84,"sma_20":219505.0,"sma_60":241536.67,"sma_120":192105.0},{"date":"2026-07-16","open":193800,"high":197800,"low":183700,"close":190000,"volume":664593,"rsi_14":46.84,"sma_20":216905.0,"sma_60":241595.0,"sma_120":192800.0},{"date":"2026-07-20","open":181900,"high":188800,"low":177800,"close":179300,"volume":652302,"rsi_14":38.58,"sma_20":212920.0,"sma_60":241513.33,"sma_120":193419.17},{"date":"2026-07-21","open":179300,"high":192000,"low":177600,"close":189100,"volume":705339,"rsi_14":37.23,"sma_20":210125.0,"sma_60":241586.67,"sma_120":194151.67},{"date":"2026-07-22","open":196600,"high":201500,"low":190000,"close":190600,"volume":706458,"rsi_14":28.24,"sma_20":208030.0,"sma_60":241526.67,"sma_120":194878.33},{"date":"2026-07-23","open":196500,"high":224000,"low":195600,"close":223500,"volume":1309554,"rsi_14":46.25,"sma_20":207980.0,"sma_60":241635.0,"sma_120":195892.5},{"date":"2026-07-24","open":218500,"high":226000,"low":200000,"close":202000,"volume":1120437,"rsi_14":42.68,"sma_20":207130.0,"sma_60":241226.67,"sma_120":196740.83},{"date":"2026-07-27","open":209000,"high":209500,"low":191600,"close":200000,"volume":653935,"rsi_14":44.83,"sma_20":206980.0,"sma_60":240301.67,"sma_120":197512.5},{"date":"2026-07-28","open":188500,"high":188900,"low":174600,"close":175500,"volume":785630,"rsi_14":42.01,"sma_20":204555.0,"sma_60":238868.33,"sma_120":198021.67},{"date":"2026-07-29","open":180000,"high":183300,"low":150500,"close":163800,"volume":1393272,"rsi_14":44.53,"sma_20":200845.0,"sma_60":237048.33,"sma_120":198458.33},{"date":"2026-07-30","open":158600,"high":167900,"low":148000,"close":150300,"volume":1272590,"rsi_14":39.58,"sma_20":195185.0,"sma_60":234920.0,"sma_120":198767.5},{"date":"2026-07-31","open":165700,"high":186800,"low":165400,"close":184800,"volume":1724011,"rsi_14":45.77,"sma_20":192600.0,"sma_60":233100.0,"sma_120":199430.83},{"date":"2026-08-03","open":180000,"high":192000,"low":175200,"close":188400,"volume":890344,"rsi_14":51.0,"sma_20":190545.0,"sma_60":230981.67,"sma_120":199980.83},{"date":"2026-08-04","open":196200,"high":197900,"low":187100,"close":197000,"volume":827737,"rsi_14":52.32,"sma_20":189470.0,"sma_60":228956.67,"sma_120":200557.5},{"date":"2026-08-05","open":207500,"high":214500,"low":203500,"close":212000,"volume":652833,"rsi_14":52.61,"sma_20":189770.0,"sma_60":227273.33,"sma_120":201292.5},{"date":"2026-08-06","open":207500,"high":213500,"low":198100,"close":202500,"volume":629554,"rsi_14":53.14,"sma_20":190720.0,"sma_60":225581.67,"sma_120":201988.33},{"date":"2026-08-07","open":206000,"high":206500,"low":192300,"close":201000,"volume":696613,"rsi_14":55.71,"sma_20":191300.0,"sma_60":224115.0,"sma_120":202586.67},{"date":"2026-08-10","open":208000,"high":209000,"low":202500,"close":208500,"volume":398682,"rsi_14":55.17,"sma_20":191600.0,"sma_60":222840.0,"sma_120":203262.5},{"date":"2026-08-11","open":206000,"high":207000,"low":199700,"close":203000,"volume":334361,"rsi_14":53.23,"sma_20":192525.0,"sma_60":221556.67,"sma_120":203842.5},{"date":"2026-08-12","open":210500,"high":212500,"low":205000,"close":208500,"volume":491635,"rsi_14":45.44,"sma_20":193565.0,"sma_60":220715.0,"sma_120":204461.67},{"date":"2026-08-13","open":215000,"high":221000,"low":210000,"close":214000,"volume":702414,"rsi_14":54.04,"sma_20":194190.0,"sma_60":220056.67,"sma_120":205143.33},{"date":"2026-08-14","open":215000,"high":215500,"low":202000,"close":206500,"volume":752430,"rsi_14":52.11,"sma_20":195015.0,"sma_60":219440.0,"sma_120":205737.5},{"date":"2026-08-18","open":211000,"high":217500,"low":206000,"close":209000,"volume":649111,"rsi_14":62.7,"sma_20":196500.0,"sma_60":218948.33,"sma_120":206327.5},{"date":"2026-08-19","open":199600,"high":208500,"low":192900,"close":202000,"volume":406266,"rsi_14":65.02,"sma_20":197145.0,"sma_60":217790.0,"sma_120":206807.5},{"date":"2026-08-20","open":203000,"high":203000,"low":196600,"close":199200,"volume":558235,"rsi_14":70.99,"sma_20":197575.0,"sma_60":216426.67,"sma_120":207224.17},{"date":"2026-08-21","open":196000,"high":197300,"low":186500,"close":187000,"volume":916678,"rsi_14":51.17,"sma_20":195750.0,"sma_60":214793.33,"sma_120":207527.5},{"date":"2026-08-24","open":187600,"high":194000,"low":182300,"close":192300,"volume":553579,"rsi_14":52.03,"sma_20":195265.0,"sma_60":213640.0,"sma_120":207791.67},{"date":"2026-08-25","open":188900,"high":195500,"low":181200,"close":195400,"volume":450693,"rsi_14":49.12,"sma_20":195035.0,"sma_60":212788.33,"sma_120":208108.33},{"date":"2026-08-26","open":196300,"high":205250,"low":194500,"close":201500,"volume":577758,"rsi_14":43.56,"sma_20":196335.0,"sma_60":212121.67,"sma_120":208597.5},{"date":"2026-08-27","open":212000,"high":219500,"low":206000,"close":219500,"volume":1135340,"rsi_14":59.44,"sma_20":199120.0,"sma_60":211330.0,"sma_120":209383.33},{"date":"2026-08-28","open":216500,"high":224000,"low":213000,"close":214500,"volume":545317,"rsi_14":57.22,"sma_20":202330.0,"sma_60":210880.0,"sma_120":210002.5},{"date":"2026-08-31","open":208000,"high":208000,"low":199800,"close":207500,"volume":472402,"rsi_14":49.46,"sma_20":203465.0,"sma_60":210346.67,"sma_120":210558.33},{"date":"2026-09-01","open":207000,"high":208000,"low":199500,"close":204500,"volume":371147,"rsi_14":50.83,"sma_20":204270.0,"sma_60":209971.67,"sma_120":211127.5},{"date":"2026-09-02","open":197800,"high":203500,"low":195600,"close":195700,"volume":383535,"rsi_14":43.18,"sma_20":204205.0,"sma_60":209766.67,"sma_120":211551.67},{"date":"2026-09-03","open":199000,"high":199400,"low":188000,"close":192100,"volume":516495,"rsi_14":38.08,"sma_20":203210.0,"sma_60":209310.0,"sma_120":211949.17},{"date":"2026-09-04","open":194500,"high":197100,"low":191700,"close":195300,"volume":425547,"rsi_14":43.61,"sma_20":202850.0,"sma_60":208631.67,"sma_120":212343.33},{"date":"2026-09-07","open":201000,"high":208000,"low":199900,"close":207000,"volume":412578,"rsi_14":48.97,"sma_20":203150.0,"sma_60":208256.67,"sma_120":212823.33},{"date":"2026-09-08","open":208000,"high":209000,"low":200000,"close":200500,"volume":381764,"rsi_14":49.22,"sma_20":202750.0,"sma_60":207890.0,"sma_120":213272.5},{"date":"2026-09-09","open":205000,"high":214000,"low":204000,"close":211500,"volume":535579,"rsi_14":55.89,"sma_20":203175.0,"sma_60":207123.33,"sma_120":213765.0},{"date":"2026-09-10","open":206500,"high":209000,"low":200500,"close":206000,"volume":466643,"rsi_14":59.71,"sma_20":203050.0,"sma_60":206265.0,"sma_120":214093.33},{"date":"2026-09-11","open":199500,"high":206500,"low":198700,"close":204500,"volume":261769,"rsi_14":56.49,"sma_20":202575.0,"sma_60":205423.33,"sma_120":214342.5},{"date":"2026-09-14","open":199800,"high":204500,"low":196800,"close":197500,"volume":310634,"rsi_14":51.07,"sma_20":202125.0,"sma_60":204681.67,"sma_120":214511.67},{"date":"2026-09-15","open":197700,"high":198500,"low":193800,"close":196700,"volume":449040,"rsi_14":47.41,"sma_20":201510.0,"sma_60":203643.33,"sma_120":214779.17},{"date":"2026-09-16","open":197200,"high":200500,"low":195100,"close":199000,"volume":410543,"rsi_14":36.67,"sma_20":201360.0,"sma_60":202876.67,"sma_120":215082.5},{"date":"2026-09-17","open":201500,"high":205000,"low":199100,"close":203000,"volume":288005,"rsi_14":42.42,"sma_20":201550.0,"sma_60":202385.0,"sma_120":215367.5},{"date":"2026-09-18","open":205500,"high":211500,"low":202000,"close":208500,"volume":737732,"rsi_14":50.67,"sma_20":202625.0,"sma_60":202118.33,"sma_120":215715.0},{"date":"2026-09-21","open":209500,"high":211500,"low":204500,"close":211000,"volume":274366,"rsi_14":54.4,"sma_20":203560.0,"sma_60":201985.0,"sma_120":216138.33},{"date":"2026-09-22","open":214000,"high":218500,"low":208000,"close":211000,"volume":444006,"rsi_14":61.75,"sma_20":204340.0,"sma_60":202118.33,"sma_120":216605.0},{"date":"2026-09-23","open":214500,"high":214500,"low":203000,"close":207000,"volume":332290,"rsi_14":61.37,"sma_20":204615.0,"sma_60":201835.0,"sma_120":217133.33},{"date":"2026-09-28","open":207000,"high":209500,"low":201000,"close":203000,"volume":304267,"rsi_14":55.81,"sma_20":203790.0,"sma_60":201251.67,"sma_120":217501.67},{"date":"2026-09-29","open":203000,"high":207500,"low":201500,"close":206500,"volume":227014,"rsi_14":49.57,"sma_20":203390.0,"sma_60":200301.67,"sma_120":217957.5},{"date":"2026-09-30","open":207000,"high":209500,"low":203500,"close":205500,"volume":245388,"rsi_14":54.75,"sma_20":203290.0,"sma_60":199785.0,"sma_120":218388.33},{"date":"2026-10-01","open":202500,"high":206500,"low":198700,"close":206000,"volume":331299,"rsi_14":43.47,"sma_20":203365.0,"sma_60":199393.33,"sma_120":218773.33},{"date":"2026-10-02","open":208500,"high":210500,"low":205500,"close":209000,"volume":289926,"rsi_14":53.79,"sma_20":204030.0,"sma_60":199235.0,"sma_120":219201.67},{"date":"2026-10-06","open":213000,"high":217500,"low":209000,"close":217500,"volume":492936,"rsi_14":63.95,"sma_20":205300.0,"sma_60":199426.67,"sma_120":219700.83},{"date":"2026-10-07","open":227000,"high":229000,"low":205000,"close":205000,"volume":865767,"rsi_14":57.2,"sma_20":205785.0,"sma_60":199785.0,"sma_120":220095.83},{"date":"2026-10-08","open":205500,"high":205500,"low":195500,"close":197200,"volume":714853,"rsi_14":50.42,"sma_20":205295.0,"sma_60":199915.0,"sma_120":220425.83},{"date":"2026-10-12","open":194000,"high":195000,"low":181600,"close":181900,"volume":673246,"rsi_14":38.14,"sma_20":204365.0,"sma_60":199571.67,"sma_120":220448.33},{"date":"2026-10-13","open":177200,"high":182500,"low":173100,"close":179900,"volume":778060,"rsi_14":33.52,"sma_20":202785.0,"sma_60":199495.0,"sma_120":220400.83},{"date":"2026-10-14","open":179400,"high":182200,"low":174100,"close":176100,"volume":488359,"rsi_14":26.32,"sma_20":201290.0,"sma_60":199301.67,"sma_120":220311.67},{"date":"2026-10-15","open":164500,"high":165600,"low":151000,"close":151100,"volume":838954,"rsi_14":17.05,"sma_20":198620.0,"sma_60":198461.67,"sma_120":219999.17},{"date":"2026-10-16","open":157300,"high":162700,"low":153900,"close":159000,"volume":685968,"rsi_14":23.68,"sma_20":196695.0,"sma_60":197945.0,"sma_120":219770.0},{"date":"2026-10-19","open":150000,"high":166600,"low":150000,"close":166600,"volume":499477,"rsi_14":30.27,"sma_20":195190.0,"sma_60":197733.33,"sma_120":219623.33},{"date":"2026-10-20","open":163100,"high":163300,"low":149200,"close":152400,"volume":596994,"rsi_14":27.53,"sma_20":192860.0,"sma_60":197121.67,"sma_120":219354.17},{"date":"2026-10-21","open":157800,"high":168500,"low":154200,"close":165900,"volume":930245,"rsi_14":33.44,"sma_20":191005.0,"sma_60":196710.0,"sma_120":219118.33},{"date":"2026-10-22","open":164700,"high":169200,"low":158200,"close":160100,"volume":651716,"rsi_14":32.18,"sma_20":188585.0,"sma_60":195653.33,"sma_120":218644.17},{"date":"2026-10-23","open":155400,"high":157400,"low":147000,"close":154600,"volume":804461}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":28.95,"pbr":6.42,"ttm_eps":null,"close":44100.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.96,"pbr":4.71,"ttm_eps":null,"close":32660.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.91,"pbr":4.52,"ttm_eps":null,"close":32160.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.88,"pbr":4.95,"ttm_eps":null,"close":35060.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":38.58,"pbr":8.17,"ttm_eps":null,"close":59800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":32.42,"pbr":7.41,"ttm_eps":null,"close":56900.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":48.55,"pbr":11.42,"ttm_eps":null,"close":92000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":64.13,"pbr":17.88,"ttm_eps":null,"close":143600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":92.86,"pbr":28.76,"ttm_eps":null,"close":238000.0}],"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":"LS ELECTRIC","phase":"above-fold","symbol_resolved":true}