{"status":"ok","report":{"price_analysis":{"current":243000.0,"change_1d":1.0,"change_7d":-0.2,"change_30d":-21.1,"high_30d":319500.0,"low_30d":221500.0,"position_in_range":22.0,"support":231300.0,"resistance":309700.0},"summary":"삼성생명(032830)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 48.60조. 현재가 243,000원, 전일 대비 +1.0%, 30일 -21.1%. PER 16.3배 / ROE 0.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7.68만, 기관 순매수 15.75만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.3배입니다. ROE 0.5%입니다. 시가총액 48.60조. 매출 22.26조, 영업이익 2.89조.","grade":"C","comment":"PER 16.26배, ROE 0.49%","per":16.26,"pbr":0.33,"roe":0.49,"eps":14945.729999999998,"revenue":22258874000000.0,"operating_income":2891534000000.0,"net_income":2948113000000.0,"market_cap":48600000000000,"profit_margin":13.24,"roa":0.16,"operating_margin":12.99,"gross_margin":null,"debt_ratio":2.132336681172379,"total_assets":460317508000000.0,"total_equity":146956587000000.0,"total_debt":313360921000000.0,"dividend_yield":2.12,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.6로 약세 구간입니다. MACD(-15182.42)가 시그널선(-13702.05)을 하회합니다(데드크로스). 현재가가 SMA20(264375)과 SMA60(285008) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 218402~310348 (현재 위치 27%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.627906976744185,"macd":-15182.416871958936,"macd_signal":-13702.053037224818,"sma_20":264375.0,"sma_60":285008.3333333333,"bb_upper":310347.6821057897,"bb_lower":218402.31789421025,"atr_14":14678.57142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.68만, 기관 순매수 15.75만. 30일 누적: 외국인 -19.49만, 기관 20.12만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-76813.0,"institutional_flow":157458.0,"data":[{"date":"2026-10-23","foreign_net":-5950.0,"institution_net":16078.0,"retail_net":-10128.0},{"date":"2026-10-22","foreign_net":-9918.0,"institution_net":44136.0,"retail_net":-34218.0},{"date":"2026-10-21","foreign_net":-8890.0,"institution_net":9275.0,"retail_net":-385.0},{"date":"2026-10-20","foreign_net":-16806.0,"institution_net":21262.0,"retail_net":-4456.0},{"date":"2026-10-19","foreign_net":-35249.0,"institution_net":66707.0,"retail_net":-31458.0},{"date":"2026-10-16","foreign_net":35552.0,"institution_net":-19438.0,"retail_net":-16114.0},{"date":"2026-10-15","foreign_net":-53239.0,"institution_net":88023.0,"retail_net":-34784.0},{"date":"2026-10-14","foreign_net":-33371.0,"institution_net":26835.0,"retail_net":6536.0},{"date":"2026-10-13","foreign_net":-33789.0,"institution_net":65303.0,"retail_net":-31514.0},{"date":"2026-10-12","foreign_net":-28566.0,"institution_net":55120.0,"retail_net":-26554.0},{"date":"2026-10-08","foreign_net":95607.0,"institution_net":-112898.0,"retail_net":17291.0},{"date":"2026-10-07","foreign_net":939.0,"institution_net":2772.0,"retail_net":-3711.0},{"date":"2026-10-06","foreign_net":-16077.0,"institution_net":11734.0,"retail_net":4343.0},{"date":"2026-10-02","foreign_net":-3849.0,"institution_net":14739.0,"retail_net":-10890.0},{"date":"2026-10-01","foreign_net":10257.0,"institution_net":7217.0,"retail_net":-17474.0},{"date":"2026-09-30","foreign_net":-34264.0,"institution_net":-51376.0,"retail_net":85640.0},{"date":"2026-09-29","foreign_net":-23976.0,"institution_net":4726.0,"retail_net":19250.0},{"date":"2026-09-28","foreign_net":39281.0,"institution_net":-15791.0,"retail_net":-23490.0},{"date":"2026-09-23","foreign_net":-25853.0,"institution_net":17020.0,"retail_net":8833.0},{"date":"2026-09-22","foreign_net":-35242.0,"institution_net":10008.0,"retail_net":25234.0},{"date":"2026-09-21","foreign_net":6303.0,"institution_net":27887.0,"retail_net":-34190.0},{"date":"2026-09-18","foreign_net":-7583.0,"institution_net":5667.0,"retail_net":1916.0},{"date":"2026-09-17","foreign_net":-18377.0,"institution_net":-1734.0,"retail_net":20111.0},{"date":"2026-09-16","foreign_net":-18987.0,"institution_net":-554.0,"retail_net":19541.0},{"date":"2026-09-15","foreign_net":-34104.0,"institution_net":-51225.0,"retail_net":85329.0},{"date":"2026-09-14","foreign_net":-36132.0,"institution_net":20925.0,"retail_net":15207.0},{"date":"2026-09-11","foreign_net":-2035.0,"institution_net":14157.0,"retail_net":-12122.0},{"date":"2026-09-10","foreign_net":117233.0,"institution_net":-77827.0,"retail_net":-39406.0},{"date":"2026-09-09","foreign_net":-2713.0,"institution_net":-28618.0,"retail_net":31331.0},{"date":"2026-09-08","foreign_net":-15126.0,"institution_net":31088.0,"retail_net":-15962.0}],"periods":{"d1":{"foreign_net":-5950.0,"institution_net":16078.0,"retail_net":-10128.0},"d3":{"foreign_net":-24758.0,"institution_net":69489.0,"retail_net":-44731.0},"d7":{"foreign_net":-94500.0,"institution_net":226043.0,"retail_net":-131543.0},"d14":{"foreign_net":-113606.0,"institution_net":289648.0,"retail_net":-176042.0},"d30":{"foreign_net":-194924.0,"institution_net":201218.0,"retail_net":-6294.0}}},"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 16.26x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":24,"summary":"매출 -9.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.8,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":-54.1,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.16,"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":31.6,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"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":"D","percentile":39,"summary":"순차입금비율 2.1x","metrics":[{"name":"순차입금비율","value":2.1,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.9,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.26x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -9.8%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.13,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.26,"current_pbr":0.33,"per_5y_high":26.83,"per_5y_low":6.49,"per_5y_avg":11.75,"per_percentile":88.9,"pbr_5y_high":0.77,"pbr_5y_low":0.41,"pbr_5y_avg":0.57,"pbr_percentile":0.0,"per_5y_median":10.81,"pbr_5y_median":0.53,"history":[{"quarter":"2024-Q2","per":6.62,"pbr":0.41},{"quarter":"2024-Q3","per":6.49,"pbr":0.51},{"quarter":"2024-Q4","per":8.11,"pbr":0.58},{"quarter":"2025-Q1","per":7.05,"pbr":0.53},{"quarter":"2025-Q2","per":10.81,"pbr":0.76},{"quarter":"2025-Q3","per":13.02,"pbr":0.77},{"quarter":"2025-Q4","per":12.86,"pbr":0.51},{"quarter":"2026-Q1","per":13.97,"pbr":0.53},{"quarter":"2026-Q2","per":26.83,"pbr":0.57},{"quarter":"현재","per":16.26,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":81780.0938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":86123.2266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":91708.0625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":80196.1875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":123244.8047,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":151492.4375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":157600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":210500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":401000.0,"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":"Financial Services","industry":"INSURANCE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.62,"eps":12349.5,"close":81780.09,"source":"reported"},{"date":"2024-07","per":7.22,"eps":12349.5,"close":89172.65,"source":"reported"},{"date":"2024-08","per":7.27,"eps":12349.5,"close":89819.49,"source":"reported"},{"date":"2024-09","per":6.49,"eps":13270.59,"close":86123.23,"source":"reported"},{"date":"2024-10","per":7.07,"eps":13270.59,"close":93792.99,"source":"reported"},{"date":"2024-11","per":7.46,"eps":13270.59,"close":98967.78,"source":"reported"},{"date":"2024-12","per":8.11,"eps":11301.26,"close":91708.06,"source":"reported"},{"date":"2025-01","per":7.63,"eps":11301.26,"close":86193.97,"source":"reported"},{"date":"2025-02","per":7.43,"eps":11301.26,"close":83968.98,"source":"reported"},{"date":"2025-03","per":7.05,"eps":11372.28,"close":80196.19,"source":"reported"},{"date":"2025-04","per":7.33,"eps":11372.28,"close":83388.55,"source":"reported"},{"date":"2025-05","per":8.41,"eps":11372.28,"close":95674.34,"source":"reported"},{"date":"2025-06","per":10.81,"eps":11396.0,"close":123244.8,"source":"reported"},{"date":"2025-07","per":10.69,"eps":11396.0,"close":121793.73,"source":"reported"},{"date":"2025-08","per":12.15,"eps":11396.0,"close":138432.73,"source":"reported"},{"date":"2025-09","per":13.02,"eps":11631.65,"close":151492.44,"source":"reported"},{"date":"2025-10","per":12.83,"eps":11631.65,"close":149267.45,"source":"reported"},{"date":"2025-11","per":12.72,"eps":11631.65,"close":147913.11,"source":"reported"},{"date":"2025-12","per":12.86,"eps":12257.58,"close":157600.0,"source":"reported"},{"date":"2026-01","per":15.36,"eps":12257.58,"close":188300.0,"source":"reported"},{"date":"2026-02","per":18.76,"eps":12257.58,"close":230000.0,"source":"reported"},{"date":"2026-03","per":13.97,"eps":15071.63,"close":210500.0,"source":"reported"},{"date":"2026-04","per":16.55,"eps":15071.63,"close":249500.0,"source":"reported"},{"date":"2026-05","per":25.78,"eps":15071.63,"close":388500.0,"source":"reported"},{"date":"2026-06","per":26.83,"eps":14945.73,"close":401000.0,"source":"reported"},{"date":"2026-07","per":20.84,"eps":14945.73,"close":311500.0,"source":"reported"},{"date":"2026-08","per":20.47,"eps":14945.73,"close":306000.0,"source":"reported"},{"date":"2026-09","per":18.94,"eps":14945.73,"close":283000.0,"source":"reported"},{"date":"2026-10","per":16.06,"eps":14945.73,"close":240000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.65,"std":5.76,"upper_1sd":18.41,"lower_1sd":6.88,"current":16.06,"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":2.12,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 34%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.12,"summary":"배당수익률 2.12%","metrics":[{"name":"배당수익률","value":2.12,"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":"16.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-23","age_days":1,"t_class":"T1","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전 · AI 장인 관점분포 1일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-23"},"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":14},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:22:18.893046+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.004949529754661491,"dividend_yield":null,"eps":3842.0,"revenue":5492331000000.0,"operating_income":622617000000.0,"net_income":727366000000.0,"market_cap":null,"profit_margin":0.132433023428486,"operating_margin":0.11336115758500352,"roa":0.0015801397673537978,"gross_margin":null,"total_equity":146956587000000.0,"total_assets":460317508000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.67,"pbr":0.71,"roe":0.01488946164713971,"dividend_yield":2.12,"eps":6201.53,"revenue":6088832000000.0,"operating_income":1357813000000.0,"net_income":1240307000000.0,"market_cap":49900000000000.0,"profit_margin":0.20370195794530052,"operating_margin":0.22300056891042486,"roa":0.0033393269376981363,"gross_margin":null,"total_equity":83300997000000.0,"total_assets":371424249000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.003385392510915116,"dividend_yield":null,"eps":1097.46,"revenue":5266192000000.0,"operating_income":95264000000.0,"net_income":219493000000.0,"market_cap":null,"profit_margin":0.04167964251968025,"operating_margin":0.01808973163150907,"roa":0.00062589663443392,"gross_margin":null,"total_equity":64835318000000.0,"total_assets":350685701000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018594186480669496,"dividend_yield":null,"eps":3804.74,"revenue":5411519000000.0,"operating_income":815840000000.0,"net_income":760947000000.0,"market_cap":null,"profit_margin":0.14061615601830096,"operating_margin":0.1507598883049288,"roa":0.0022694047666772204,"gross_margin":null,"total_equity":40923920000000.0,"total_assets":335306866000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02357786617191514,"dividend_yield":null,"eps":3967.9,"revenue":5069002000000.0,"operating_income":915407000000.0,"net_income":793580000000.0,"market_cap":null,"profit_margin":0.15655547186605964,"operating_margin":0.18058919684782132,"roa":0.0024867402655256885,"gross_margin":null,"total_equity":33657838000000.0,"total_assets":319124603000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021514284982092548,"dividend_yield":null,"eps":3387.48,"revenue":4548577000000.0,"operating_income":753958000000.0,"net_income":677496000000.0,"market_cap":null,"profit_margin":0.14894680248350198,"operating_margin":0.16575689495857715,"roa":0.002124754044154494,"gross_margin":null,"total_equity":31490519000000.0,"total_assets":318858553000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.002880634087719227,"dividend_yield":null,"eps":471.53,"revenue":2997913000000.0,"operating_income":51676000000.0,"net_income":94306000000.0,"market_cap":null,"profit_margin":0.0314572170706755,"operating_margin":0.017237324765595266,"roa":0.00030205095500257506,"gross_margin":null,"total_equity":32737931000000.0,"total_assets":312218844000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020231633280825452,"dividend_yield":null,"eps":3569.09,"revenue":4965970000000.0,"operating_income":796235000000.0,"net_income":713819000000.0,"market_cap":null,"profit_margin":0.14374210879244134,"operating_margin":0.1603382622126191,"roa":0.0022830135205334124,"gross_margin":null,"total_equity":35282322000000.0,"total_assets":312665253000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.019001671360455132,"dividend_yield":null,"eps":3944.18,"revenue":4919236000000.0,"operating_income":905530000000.0,"net_income":788837000000.0,"market_cap":null,"profit_margin":0.16035762463927325,"operating_margin":0.18407939769508924,"roa":0.0024666592989308223,"gross_margin":null,"total_equity":41514085000000.0,"total_assets":319799739000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01528396852280218,"dividend_yield":null,"eps":3316.46,"revenue":4865844000000.0,"operating_income":746310000000.0,"net_income":663292000000.0,"market_cap":null,"profit_margin":0.13631591970478296,"operating_margin":0.15337729692937135,"roa":0.0021005435042152367,"gross_margin":null,"total_equity":43397891000000.0,"total_assets":315771608000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011010355784854611,"dividend_yield":null,"eps":2440.86,"revenue":4433180000000.0,"operating_income":601907000000.0,"net_income":488171000000.0,"market_cap":null,"profit_margin":0.11011756797603527,"operating_margin":0.13577319215551817,"roa":0.00155144816522093,"gross_margin":null,"total_equity":44337441000000.0,"total_assets":314655050000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011344265059716009,"dividend_yield":null,"eps":2648.0,"revenue":4322209000000.0,"operating_income":596357000000.0,"net_income":506663000000.0,"market_cap":null,"profit_margin":0.11722316065696962,"operating_margin":0.1379750493324131,"roa":0.0017054498301780432,"gross_margin":null,"total_equity":44662479000000.0,"total_assets":297084670000000.0}],"current_price":243000.0,"change_pct":1.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":110500.0},{"date":"2016-10-25","close":111500.0},{"date":"2016-10-26","close":108000.0},{"date":"2016-10-27","close":110500.0},{"date":"2016-10-28","close":110000.0},{"date":"2016-10-31","close":110500.0},{"date":"2016-11-01","close":109000.0},{"date":"2016-11-02","close":108000.0},{"date":"2016-11-03","close":108500.0},{"date":"2016-11-04","close":107000.0},{"date":"2016-11-07","close":108000.0},{"date":"2016-11-08","close":104500.0},{"date":"2016-11-09","close":104500.0},{"date":"2016-11-10","close":105500.0},{"date":"2016-11-11","close":110500.0},{"date":"2016-11-14","close":115000.0},{"date":"2016-11-15","close":113500.0},{"date":"2016-11-16","close":112000.0},{"date":"2016-11-17","close":116000.0},{"date":"2016-11-18","close":115500.0},{"date":"2016-11-21","close":116000.0},{"date":"2016-11-22","close":114000.0},{"date":"2016-11-23","close":116500.0},{"date":"2016-11-24","close":116500.0},{"date":"2016-11-25","close":116500.0},{"date":"2016-11-28","close":116500.0},{"date":"2016-11-29","close":115500.0},{"date":"2016-11-30","close":114000.0},{"date":"2016-12-01","close":116000.0},{"date":"2016-12-02","close":116000.0},{"date":"2016-12-05","close":117500.0},{"date":"2016-12-06","close":117500.0},{"date":"2016-12-07","close":116500.0},{"date":"2016-12-08","close":118000.0},{"date":"2016-12-09","close":117000.0},{"date":"2016-12-12","close":117500.0},{"date":"2016-12-13","close":117500.0},{"date":"2016-12-14","close":116000.0},{"date":"2016-12-15","close":115500.0},{"date":"2016-12-16","close":115000.0},{"date":"2016-12-19","close":115000.0},{"date":"2016-12-20","close":115000.0},{"date":"2016-12-21","close":111500.0},{"date":"2016-12-22","close":114000.0},{"date":"2016-12-23","close":114500.0},{"date":"2016-12-26","close":114500.0},{"date":"2016-12-27","close":115000.0},{"date":"2016-12-28","close":113500.0},{"date":"2016-12-29","close":112500.0},{"date":"2017-01-02","close":110000.0},{"date":"2017-01-03","close":110000.0},{"date":"2017-01-04","close":113000.0},{"date":"2017-01-05","close":113500.0},{"date":"2017-01-06","close":112500.0},{"date":"2017-01-09","close":112500.0},{"date":"2017-01-10","close":110500.0},{"date":"2017-01-11","close":113000.0},{"date":"2017-01-12","close":111000.0},{"date":"2017-01-13","close":112000.0},{"date":"2017-01-16","close":112000.0},{"date":"2017-01-17","close":115500.0},{"date":"2017-01-18","close":115500.0},{"date":"2017-01-19","close":115000.0},{"date":"2017-01-20","close":114500.0},{"date":"2017-01-23","close":112000.0},{"date":"2017-01-24","close":111500.0},{"date":"2017-01-25","close":112000.0},{"date":"2017-01-26","close":110000.0},{"date":"2017-01-31","close":111000.0},{"date":"2017-02-01","close":109000.0},{"date":"2017-02-02","close":107500.0},{"date":"2017-02-03","close":108000.0},{"date":"2017-02-06","close":109000.0},{"date":"2017-02-07","close":110000.0},{"date":"2017-02-08","close":111000.0},{"date":"2017-02-09","close":109000.0},{"date":"2017-02-10","close":109500.0},{"date":"2017-02-13","close":110000.0},{"date":"2017-02-14","close":111000.0},{"date":"2017-02-15","close":109500.0},{"date":"2017-02-16","close":107500.0},{"date":"2017-02-17","close":106000.0},{"date":"2017-02-20","close":105000.0},{"date":"2017-02-21","close":107000.0},{"date":"2017-02-22","close":106000.0},{"date":"2017-02-23","close":106500.0},{"date":"2017-02-24","close":106000.0},{"date":"2017-02-27","close":105500.0},{"date":"2017-02-28","close":107000.0},{"date":"2017-03-02","close":109500.0},{"date":"2017-03-03","close":108000.0},{"date":"2017-03-06","close":108500.0},{"date":"2017-03-07","close":108000.0},{"date":"2017-03-08","close":108500.0},{"date":"2017-03-09","close":108000.0},{"date":"2017-03-10","close":107500.0},{"date":"2017-03-13","close":109000.0},{"date":"2017-03-14","close":114000.0},{"date":"2017-03-15","close":113500.0},{"date":"2017-03-16","close":111500.0},{"date":"2017-03-17","close":114000.0},{"date":"2017-03-20","close":113500.0},{"date":"2017-03-21","close":111500.0},{"date":"2017-03-22","close":111000.0},{"date":"2017-03-23","close":112500.0},{"date":"2017-03-24","close":111000.0},{"date":"2017-03-27","close":109500.0},{"date":"2017-03-28","close":108000.0},{"date":"2017-03-29","close":108000.0},{"date":"2017-03-30","close":107500.0},{"date":"2017-03-31","close":108500.0},{"date":"2017-04-03","close":109000.0},{"date":"2017-04-04","close":109000.0},{"date":"2017-04-05","close":110000.0},{"date":"2017-04-06","close":108500.0},{"date":"2017-04-07","close":109000.0},{"date":"2017-04-10","close":107500.0},{"date":"2017-04-11","close":107500.0},{"date":"2017-04-12","close":107500.0},{"date":"2017-04-13","close":109000.0},{"date":"2017-04-14","close":108000.0},{"date":"2017-04-17","close":110000.0},{"date":"2017-04-18","close":110000.0},{"date":"2017-04-19","close":109000.0},{"date":"2017-04-20","close":108500.0},{"date":"2017-04-21","close":109000.0},{"date":"2017-04-24","close":110000.0},{"date":"2017-04-25","close":108000.0},{"date":"2017-04-26","close":108000.0},{"date":"2017-04-27","close":110000.0},{"date":"2017-04-28","close":109500.0},{"date":"2017-05-02","close":110500.0},{"date":"2017-05-04","close":112500.0},{"date":"2017-05-08","close":114500.0},{"date":"2017-05-10","close":116000.0},{"date":"2017-05-11","close":116500.0},{"date":"2017-05-12","close":118000.0},{"date":"2017-05-15","close":123000.0},{"date":"2017-05-16","close":123000.0},{"date":"2017-05-17","close":119000.0},{"date":"2017-05-18","close":117500.0},{"date":"2017-05-19","close":119500.0},{"date":"2017-05-22","close":118000.0},{"date":"2017-05-23","close":120000.0},{"date":"2017-05-24","close":121500.0},{"date":"2017-05-25","close":124500.0},{"date":"2017-05-26","close":125000.0},{"date":"2017-05-29","close":123500.0},{"date":"2017-05-30","close":121500.0},{"date":"2017-05-31","close":122000.0},{"date":"2017-06-01","close":121500.0},{"date":"2017-06-02","close":122500.0},{"date":"2017-06-05","close":121000.0},{"date":"2017-06-07","close":120000.0},{"date":"2017-06-08","close":119000.0},{"date":"2017-06-09","close":119500.0},{"date":"2017-06-12","close":120500.0},{"date":"2017-06-13","close":121500.0},{"date":"2017-06-14","close":120000.0},{"date":"2017-06-15","close":118000.0},{"date":"2017-06-16","close":116500.0},{"date":"2017-06-19","close":116500.0},{"date":"2017-06-20","close":115000.0},{"date":"2017-06-21","close":114000.0},{"date":"2017-06-22","close":115500.0},{"date":"2017-06-23","close":114500.0},{"date":"2017-06-26","close":114500.0},{"date":"2017-06-27","close":116500.0},{"date":"2017-06-28","close":116000.0},{"date":"2017-06-29","close":118500.0},{"date":"2017-06-30","close":117000.0},{"date":"2017-07-03","close":117000.0},{"date":"2017-07-04","close":118000.0},{"date":"2017-07-05","close":118000.0},{"date":"2017-07-06","close":119000.0},{"date":"2017-07-07","close":122000.0},{"date":"2017-07-10","close":123000.0},{"date":"2017-07-11","close":123500.0},{"date":"2017-07-12","close":121500.0},{"date":"2017-07-13","close":122000.0},{"date":"2017-07-14","close":120500.0},{"date":"2017-07-17","close":122000.0},{"date":"2017-07-18","close":122500.0},{"date":"2017-07-19","close":125000.0},{"date":"2017-07-20","close":125500.0},{"date":"2017-07-21","close":128500.0},{"date":"2017-07-24","close":128000.0},{"date":"2017-07-25","close":127000.0},{"date":"2017-07-26","close":124000.0},{"date":"2017-07-27","close":126500.0},{"date":"2017-07-28","close":127000.0},{"date":"2017-07-31","close":125500.0},{"date":"2017-08-01","close":127500.0},{"date":"2017-08-02","close":127500.0},{"date":"2017-08-03","close":124000.0},{"date":"2017-08-04","close":123500.0},{"date":"2017-08-07","close":123000.0},{"date":"2017-08-08","close":122500.0},{"date":"2017-08-09","close":122000.0},{"date":"2017-08-10","close":118000.0},{"date":"2017-08-11","close":118000.0},{"date":"2017-08-14","close":121000.0},{"date":"2017-08-16","close":121500.0},{"date":"2017-08-17","close":121500.0},{"date":"2017-08-18","close":119500.0},{"date":"2017-08-21","close":118000.0},{"date":"2017-08-22","close":119500.0},{"date":"2017-08-23","close":118000.0},{"date":"2017-08-24","close":118500.0},{"date":"2017-08-25","close":121500.0},{"date":"2017-08-28","close":118000.0},{"date":"2017-08-29","close":118500.0},{"date":"2017-08-30","close":115500.0},{"date":"2017-08-31","close":115500.0},{"date":"2017-09-01","close":113000.0},{"date":"2017-09-04","close":112500.0},{"date":"2017-09-05","close":111500.0},{"date":"2017-09-06","close":111000.0},{"date":"2017-09-07","close":117000.0},{"date":"2017-09-08","close":116000.0},{"date":"2017-09-11","close":115000.0},{"date":"2017-09-12","close":115500.0},{"date":"2017-09-13","close":114500.0},{"date":"2017-09-14","close":115500.0},{"date":"2017-09-15","close":117000.0},{"date":"2017-09-18","close":118000.0},{"date":"2017-09-19","close":116000.0},{"date":"2017-09-20","close":114500.0},{"date":"2017-09-21","close":115500.0},{"date":"2017-09-22","close":117000.0},{"date":"2017-09-25","close":117500.0},{"date":"2017-09-26","close":116000.0},{"date":"2017-09-27","close":115500.0},{"date":"2017-09-28","close":114000.0},{"date":"2017-09-29","close":113000.0},{"date":"2017-10-10","close":114000.0},{"date":"2017-10-11","close":123000.0},{"date":"2017-10-12","close":123000.0},{"date":"2017-10-13","close":122000.0},{"date":"2017-10-16","close":122500.0},{"date":"2017-10-17","close":120000.0},{"date":"2017-10-18","close":121500.0},{"date":"2017-10-19","close":124000.0},{"date":"2017-10-20","close":128000.0},{"date":"2017-10-23","close":125000.0},{"date":"2017-10-24","close":127500.0},{"date":"2017-10-25","close":133500.0},{"date":"2017-10-26","close":132500.0},{"date":"2017-10-27","close":132000.0},{"date":"2017-10-30","close":129500.0},{"date":"2017-10-31","close":135000.0},{"date":"2017-11-01","close":137500.0},{"date":"2017-11-02","close":134500.0},{"date":"2017-11-03","close":136500.0},{"date":"2017-11-06","close":133500.0},{"date":"2017-11-07","close":134000.0},{"date":"2017-11-08","close":132000.0},{"date":"2017-11-09","close":132500.0},{"date":"2017-11-10","close":135000.0},{"date":"2017-11-13","close":132000.0},{"date":"2017-11-14","close":131500.0},{"date":"2017-11-15","close":131000.0},{"date":"2017-11-16","close":132000.0},{"date":"2017-11-17","close":135000.0},{"date":"2017-11-20","close":131500.0},{"date":"2017-11-21","close":131500.0},{"date":"2017-11-22","close":133500.0},{"date":"2017-11-23","close":132000.0},{"date":"2017-11-24","close":135000.0},{"date":"2017-11-27","close":130000.0},{"date":"2017-11-28","close":130500.0},{"date":"2017-11-29","close":130000.0},{"date":"2017-11-30","close":128000.0},{"date":"2017-12-01","close":126000.0},{"date":"2017-12-04","close":127000.0},{"date":"2017-12-05","close":123500.0},{"date":"2017-12-06","close":122500.0},{"date":"2017-12-07","close":124500.0},{"date":"2017-12-08","close":124000.0},{"date":"2017-12-11","close":127000.0},{"date":"2017-12-12","close":124000.0},{"date":"2017-12-13","close":125000.0},{"date":"2017-12-14","close":122500.0},{"date":"2017-12-15","close":124500.0},{"date":"2017-12-18","close":125000.0},{"date":"2017-12-19","close":124000.0},{"date":"2017-12-20","close":124500.0},{"date":"2017-12-21","close":124500.0},{"date":"2017-12-22","close":122000.0},{"date":"2017-12-26","close":124000.0},{"date":"2017-12-27","close":123500.0},{"date":"2017-12-28","close":124500.0},{"date":"2018-01-02","close":89257.0156},{"date":"2018-01-03","close":89257.0156},{"date":"2018-01-04","close":87799.7891},{"date":"2018-01-05","close":88528.3984},{"date":"2018-01-08","close":89621.3438},{"date":"2018-01-09","close":92171.5469},{"date":"2018-01-10","close":91078.5938},{"date":"2018-01-11","close":90349.9609},{"date":"2018-01-12","close":90714.2891},{"date":"2018-01-15","close":93993.1016},{"date":"2018-01-16","close":94357.4219},{"date":"2018-01-17","close":94357.4219},{"date":"2018-01-18","close":95086.0547},{"date":"2018-01-19","close":97271.9375},{"date":"2018-01-22","close":96178.9922},{"date":"2018-01-23","close":97271.9375},{"date":"2018-01-24","close":94721.75},{"date":"2018-01-25","close":94357.4219},{"date":"2018-01-26","close":94721.75},{"date":"2018-01-29","close":95086.0547},{"date":"2018-01-30","close":91078.5938},{"date":"2018-01-31","close":93993.1016},{"date":"2018-02-01","close":93628.8047},{"date":"2018-02-02","close":93628.8047},{"date":"2018-02-05","close":93264.4844},{"date":"2018-02-06","close":92171.5469},{"date":"2018-02-07","close":91442.9062},{"date":"2018-02-08","close":89621.3438},{"date":"2018-02-09","close":87071.1406},{"date":"2018-02-12","close":88164.0859},{"date":"2018-02-13","close":87799.7891},{"date":"2018-02-14","close":88164.0859},{"date":"2018-02-19","close":89257.0156},{"date":"2018-02-20","close":87435.4609},{"date":"2018-02-21","close":88528.3984},{"date":"2018-02-22","close":89621.3438},{"date":"2018-02-23","close":93264.4844},{"date":"2018-02-26","close":92900.1719},{"date":"2018-02-27","close":89621.3438},{"date":"2018-02-28","close":88528.3984},{"date":"2018-03-02","close":87435.4609},{"date":"2018-03-05","close":88164.0859},{"date":"2018-03-06","close":87071.1406},{"date":"2018-03-07","close":85978.1953},{"date":"2018-03-08","close":86706.8281},{"date":"2018-03-09","close":87799.7891},{"date":"2018-03-12","close":88164.0859},{"date":"2018-03-13","close":85978.1953},{"date":"2018-03-14","close":85613.875},{"date":"2018-03-15","close":84885.2656},{"date":"2018-03-16","close":86342.5078},{"date":"2018-03-19","close":85613.875},{"date":"2018-03-20","close":85249.5703},{"date":"2018-03-21","close":85978.1953},{"date":"2018-03-22","close":85613.875},{"date":"2018-03-23","close":83792.3047},{"date":"2018-03-26","close":82699.3672},{"date":"2018-03-27","close":83063.6797},{"date":"2018-03-28","close":82699.3672},{"date":"2018-03-29","close":84156.625},{"date":"2018-03-30","close":84520.9297},{"date":"2018-04-02","close":86706.8281},{"date":"2018-04-03","close":86706.8281},{"date":"2018-04-04","close":84156.625},{"date":"2018-04-05","close":82699.3672},{"date":"2018-04-06","close":84156.625},{"date":"2018-04-09","close":83427.9922},{"date":"2018-04-10","close":83063.6797},{"date":"2018-04-11","close":83427.9922},{"date":"2018-04-12","close":82699.3672},{"date":"2018-04-13","close":83427.9922},{"date":"2018-04-16","close":83427.9922},{"date":"2018-04-17","close":82699.3672},{"date":"2018-04-18","close":82335.0547},{"date":"2018-04-19","close":80513.4844},{"date":"2018-04-20","close":81242.1094},{"date":"2018-04-23","close":83427.9922},{"date":"2018-04-24","close":85613.875},{"date":"2018-04-25","close":85249.5703},{"date":"2018-04-26","close":86706.8281},{"date":"2018-04-27","close":84885.2656},{"date":"2018-04-30","close":85249.5703},{"date":"2018-05-02","close":83427.9922},{"date":"2018-05-03","close":82699.3672},{"date":"2018-05-04","close":81970.7422},{"date":"2018-05-08","close":81970.7422},{"date":"2018-05-09","close":81606.4219},{"date":"2018-05-10","close":81606.4219},{"date":"2018-05-11","close":83427.9922},{"date":"2018-05-14","close":83427.9922},{"date":"2018-05-15","close":81970.7422},{"date":"2018-05-16","close":82335.0547},{"date":"2018-05-17","close":81606.4219},{"date":"2018-05-18","close":81606.4219},{"date":"2018-05-21","close":80877.7969},{"date":"2018-05-23","close":80513.4844},{"date":"2018-05-24","close":79056.2109},{"date":"2018-05-25","close":77963.2734},{"date":"2018-05-28","close":77234.6562},{"date":"2018-05-29","close":77598.9688},{"date":"2018-05-30","close":78327.5859},{"date":"2018-05-31","close":75048.7656},{"date":"2018-06-01","close":74684.4453},{"date":"2018-06-04","close":75048.7656},{"date":"2018-06-05","close":75413.0781},{"date":"2018-06-07","close":76506.0234},{"date":"2018-06-08","close":76141.7188},{"date":"2018-06-11","close":75413.0781},{"date":"2018-06-12","close":77234.6562},{"date":"2018-06-14","close":75777.3984},{"date":"2018-06-15","close":73227.1953},{"date":"2018-06-18","close":74320.1328},{"date":"2018-06-19","close":74320.1328},{"date":"2018-06-20","close":73227.1953},{"date":"2018-06-21","close":71988.5234},{"date":"2018-06-22","close":73227.1953},{"date":"2018-06-25","close":72862.8828},{"date":"2018-06-26","close":72717.1562},{"date":"2018-06-27","close":72207.1094},{"date":"2018-06-28","close":71405.625},{"date":"2018-06-29","close":71697.0781},{"date":"2018-07-02","close":69656.9141},{"date":"2018-07-03","close":70385.5391},{"date":"2018-07-04","close":70166.9453},{"date":"2018-07-05","close":70385.5391},{"date":"2018-07-06","close":71332.7656},{"date":"2018-07-09","close":71769.9375},{"date":"2018-07-10","close":71332.7656},{"date":"2018-07-11","close":70458.3984},{"date":"2018-07-12","close":70385.5391},{"date":"2018-07-13","close":69875.4922},{"date":"2018-07-16","close":70166.9453},{"date":"2018-07-17","close":70094.0938},{"date":"2018-07-18","close":70458.3984},{"date":"2018-07-19","close":69584.0469},{"date":"2018-07-20","close":70895.5781},{"date":"2018-07-23","close":71551.3359},{"date":"2018-07-24","close":71842.7969},{"date":"2018-07-25","close":70968.4375},{"date":"2018-07-26","close":69292.5938},{"date":"2018-07-27","close":69729.7812},{"date":"2018-07-30","close":69948.3672},{"date":"2018-07-31","close":70166.9453},{"date":"2018-08-01","close":70385.5391},{"date":"2018-08-02","close":69584.0469},{"date":"2018-08-03","close":69365.4531},{"date":"2018-08-06","close":71842.7969},{"date":"2018-08-07","close":71697.0781},{"date":"2018-08-08","close":71332.7656},{"date":"2018-08-09","close":70968.4375},{"date":"2018-08-10","close":70676.9922},{"date":"2018-08-13","close":68491.1016},{"date":"2018-08-14","close":68199.6562},{"date":"2018-08-16","close":66669.5391},{"date":"2018-08-17","close":66232.3594},{"date":"2018-08-20","close":65868.0469},{"date":"2018-08-21","close":67908.2031},{"date":"2018-08-22","close":68199.6562},{"date":"2018-08-23","close":66960.9844},{"date":"2018-08-24","close":66669.5391},{"date":"2018-08-27","close":67179.5859},{"date":"2018-08-28","close":67398.1484},{"date":"2018-08-29","close":67106.7109},{"date":"2018-08-30","close":67106.7109},{"date":"2018-08-31","close":67398.1484},{"date":"2018-09-03","close":67325.3047},{"date":"2018-09-04","close":67106.7109},{"date":"2018-09-05","close":66232.3594},{"date":"2018-09-06","close":66888.1172},{"date":"2018-09-07","close":67762.4766},{"date":"2018-09-10","close":67471.0156},{"date":"2018-09-11","close":67033.8438},{"date":"2018-09-12","close":66742.3906},{"date":"2018-09-13","close":66742.3906},{"date":"2018-09-14","close":67033.8438},{"date":"2018-09-17","close":66305.2188},{"date":"2018-09-18","close":66378.0781},{"date":"2018-09-19","close":65868.0469},{"date":"2018-09-20","close":66815.2578},{"date":"2018-09-21","close":69948.3672},{"date":"2018-09-27","close":69948.3672},{"date":"2018-09-28","close":70895.5781},{"date":"2018-10-01","close":70021.2266},{"date":"2018-10-02","close":70021.2266},{"date":"2018-10-04","close":70312.6797},{"date":"2018-10-05","close":70604.125},{"date":"2018-10-08","close":68928.2891},{"date":"2018-10-10","close":69074.0078},{"date":"2018-10-11","close":66232.3594},{"date":"2018-10-12","close":65795.1875},{"date":"2018-10-15","close":66013.7656},{"date":"2018-10-16","close":65940.9219},{"date":"2018-10-17","close":66159.4922},{"date":"2018-10-18","close":66378.0781},{"date":"2018-10-19","close":66378.0781},{"date":"2018-10-22","close":66815.2578},{"date":"2018-10-23","close":66378.0781},{"date":"2018-10-24","close":67908.2031},{"date":"2018-10-25","close":67543.8828},{"date":"2018-10-26","close":67106.7109},{"date":"2018-10-29","close":66232.3594},{"date":"2018-10-30","close":65868.0469},{"date":"2018-10-31","close":67033.8438},{"date":"2018-11-01","close":66378.0781},{"date":"2018-11-02","close":66815.2578},{"date":"2018-11-05","close":66305.2188},{"date":"2018-11-06","close":66742.3906},{"date":"2018-11-07","close":66960.9844},{"date":"2018-11-08","close":67325.3047},{"date":"2018-11-09","close":67252.4297},{"date":"2018-11-12","close":67908.2031},{"date":"2018-11-13","close":67398.1484},{"date":"2018-11-14","close":66815.2578},{"date":"2018-11-15","close":66815.2578},{"date":"2018-11-16","close":66086.6328},{"date":"2018-11-19","close":66159.4922},{"date":"2018-11-20","close":66086.6328},{"date":"2018-11-21","close":65576.6016},{"date":"2018-11-22","close":62880.6562},{"date":"2018-11-23","close":61642.0},{"date":"2018-11-26","close":62516.3555},{"date":"2018-11-27","close":63026.3945},{"date":"2018-11-28","close":63609.3008},{"date":"2018-11-29","close":64119.3281},{"date":"2018-11-30","close":63026.3945},{"date":"2018-12-03","close":63536.4336},{"date":"2018-12-04","close":63099.25},{"date":"2018-12-05","close":62880.6562},{"date":"2018-12-06","close":61787.7227},{"date":"2018-12-07","close":62079.1758},{"date":"2018-12-10","close":62297.7656},{"date":"2018-12-11","close":59966.1484},{"date":"2018-12-12","close":60986.2266},{"date":"2018-12-13","close":61350.543},{"date":"2018-12-14","close":61131.9609},{"date":"2018-12-17","close":61350.543},{"date":"2018-12-18","close":61204.8203},{"date":"2018-12-19","close":61642.0},{"date":"2018-12-20","close":60986.2266},{"date":"2018-12-21","close":61204.8203},{"date":"2018-12-24","close":61787.7227},{"date":"2018-12-26","close":61204.8203},{"date":"2018-12-27","close":61317.6719},{"date":"2018-12-28","close":61392.9141},{"date":"2019-01-02","close":60414.8398},{"date":"2019-01-03","close":60640.5469},{"date":"2019-01-04","close":61317.6719},{"date":"2019-01-07","close":61468.1406},{"date":"2019-01-08","close":61317.6719},{"date":"2019-01-09","close":61844.3281},{"date":"2019-01-10","close":61016.7266},{"date":"2019-01-11","close":62145.2695},{"date":"2019-01-14","close":61844.3281},{"date":"2019-01-15","close":62671.9219},{"date":"2019-01-16","close":62370.9844},{"date":"2019-01-17","close":64251.8906},{"date":"2019-01-18","close":64402.3672},{"date":"2019-01-21","close":64251.8906},{"date":"2019-01-22","close":66584.2188},{"date":"2019-01-23","close":68314.6641},{"date":"2019-01-24","close":68841.3125},{"date":"2019-01-25","close":69593.6797},{"date":"2019-01-28","close":70045.0938},{"date":"2019-01-29","close":70120.3281},{"date":"2019-01-30","close":70120.3281},{"date":"2019-01-31","close":66433.75},{"date":"2019-02-01","close":66358.5156},{"date":"2019-02-07","close":66584.2188},{"date":"2019-02-08","close":66885.1562},{"date":"2019-02-11","close":66283.2812},{"date":"2019-02-12","close":66809.9297},{"date":"2019-02-13","close":67487.0625},{"date":"2019-02-14","close":68314.6641},{"date":"2019-02-15","close":67863.2344},{"date":"2019-02-18","close":67938.4766},{"date":"2019-02-19","close":67863.2344},{"date":"2019-02-20","close":68465.125},{"date":"2019-02-21","close":68766.0781},{"date":"2019-02-22","close":67637.5312},{"date":"2019-02-25","close":66960.4062},{"date":"2019-02-26","close":66960.4062},{"date":"2019-02-27","close":67336.5859},{"date":"2019-02-28","close":66734.6875},{"date":"2019-03-04","close":66358.5156},{"date":"2019-03-05","close":65982.3281},{"date":"2019-03-06","close":65229.9727},{"date":"2019-03-07","close":65380.4336},{"date":"2019-03-08","close":64176.6562},{"date":"2019-03-11","close":64251.8906},{"date":"2019-03-12","close":64628.0742},{"date":"2019-03-13","close":64251.8906},{"date":"2019-03-14","close":64477.5977},{"date":"2019-03-15","close":66283.2812},{"date":"2019-03-18","close":66208.0312},{"date":"2019-03-19","close":66208.0312},{"date":"2019-03-20","close":65982.3281},{"date":"2019-03-21","close":65380.4336},{"date":"2019-03-22","close":65530.9102},{"date":"2019-03-25","close":63800.4727},{"date":"2019-03-26","close":63349.0469},{"date":"2019-03-27","close":63198.582},{"date":"2019-03-28","close":62972.875},{"date":"2019-03-29","close":63273.8164},{"date":"2019-04-01","close":63198.582},{"date":"2019-04-02","close":63574.7656},{"date":"2019-04-03","close":63574.7656},{"date":"2019-04-04","close":63574.7656},{"date":"2019-04-05","close":63800.4727},{"date":"2019-04-08","close":63574.7656},{"date":"2019-04-09","close":63424.2891},{"date":"2019-04-10","close":64327.1328},{"date":"2019-04-11","close":63875.707},{"date":"2019-04-12","close":63950.9414},{"date":"2019-04-15","close":64402.3672},{"date":"2019-04-16","close":64628.0742},{"date":"2019-04-17","close":64552.8398},{"date":"2019-04-18","close":63950.9414},{"date":"2019-04-19","close":63499.5234},{"date":"2019-04-22","close":63198.582},{"date":"2019-04-23","close":63574.7656},{"date":"2019-04-24","close":63424.2891},{"date":"2019-04-25","close":63499.5234},{"date":"2019-04-26","close":63198.582},{"date":"2019-04-29","close":64026.1836},{"date":"2019-04-30","close":63875.707},{"date":"2019-05-02","close":63499.5234},{"date":"2019-05-03","close":63048.1172},{"date":"2019-05-07","close":62370.9844},{"date":"2019-05-08","close":61994.7969},{"date":"2019-05-09","close":59963.4141},{"date":"2019-05-10","close":60941.4844},{"date":"2019-05-13","close":60715.7852},{"date":"2019-05-14","close":60565.3125},{"date":"2019-05-15","close":60941.4844},{"date":"2019-05-16","close":60038.6484},{"date":"2019-05-17","close":60565.3125},{"date":"2019-05-20","close":60941.4844},{"date":"2019-05-21","close":61016.7266},{"date":"2019-05-22","close":60791.0156},{"date":"2019-05-23","close":61317.6719},{"date":"2019-05-24","close":61392.9141},{"date":"2019-05-27","close":61693.8594},{"date":"2019-05-28","close":61167.2031},{"date":"2019-05-29","close":60113.8906},{"date":"2019-05-30","close":60640.5469},{"date":"2019-05-31","close":60791.0156},{"date":"2019-06-03","close":62446.2227},{"date":"2019-06-04","close":62295.75},{"date":"2019-06-05","close":61543.3828},{"date":"2019-06-07","close":61242.4375},{"date":"2019-06-10","close":62220.5},{"date":"2019-06-11","close":62145.2695},{"date":"2019-06-12","close":62596.6953},{"date":"2019-06-13","close":62671.9219},{"date":"2019-06-14","close":62521.457},{"date":"2019-06-17","close":62370.9844},{"date":"2019-06-18","close":62521.457},{"date":"2019-06-19","close":62972.875},{"date":"2019-06-20","close":62446.2227},{"date":"2019-06-21","close":62446.2227},{"date":"2019-06-24","close":63123.3477},{"date":"2019-06-25","close":63424.2891},{"date":"2019-06-26","close":62897.6445},{"date":"2019-06-27","close":63198.582},{"date":"2019-06-28","close":62897.6445},{"date":"2019-07-01","close":63273.8164},{"date":"2019-07-02","close":63349.0469},{"date":"2019-07-03","close":62295.75},{"date":"2019-07-04","close":61543.3828},{"date":"2019-07-05","close":61468.1406},{"date":"2019-07-08","close":60791.0156},{"date":"2019-07-09","close":60038.6484},{"date":"2019-07-10","close":60264.3672},{"date":"2019-07-11","close":60113.8906},{"date":"2019-07-12","close":60414.8398},{"date":"2019-07-15","close":60038.6484},{"date":"2019-07-16","close":59963.4141},{"date":"2019-07-17","close":60113.8906},{"date":"2019-07-18","close":59211.0586},{"date":"2019-07-19","close":59888.1797},{"date":"2019-07-22","close":59587.2305},{"date":"2019-07-23","close":59662.4688},{"date":"2019-07-24","close":59286.2852},{"date":"2019-07-25","close":58985.3438},{"date":"2019-07-26","close":58533.9297},{"date":"2019-07-29","close":57932.043},{"date":"2019-07-30","close":57330.1445},{"date":"2019-07-31","close":57254.8984},{"date":"2019-08-01","close":57029.1992},{"date":"2019-08-02","close":55223.5195},{"date":"2019-08-05","close":53869.2656},{"date":"2019-08-06","close":53342.6094},{"date":"2019-08-07","close":52364.543},{"date":"2019-08-08","close":51762.6445},{"date":"2019-08-09","close":51913.125},{"date":"2019-08-12","close":51160.7578},{"date":"2019-08-13","close":51085.5195},{"date":"2019-08-14","close":49430.3203},{"date":"2019-08-16","close":48903.6641},{"date":"2019-08-19","close":49731.2656},{"date":"2019-08-20","close":49956.9805},{"date":"2019-08-21","close":50032.2109},{"date":"2019-08-22","close":50107.4453},{"date":"2019-08-23","close":49881.7344},{"date":"2019-08-26","close":49505.5547},{"date":"2019-08-27","close":49956.9805},{"date":"2019-08-28","close":50408.3906},{"date":"2019-08-29","close":50032.2109},{"date":"2019-08-30","close":51311.2305},{"date":"2019-09-02","close":51386.4648},{"date":"2019-09-03","close":50859.8125},{"date":"2019-09-04","close":50935.0469},{"date":"2019-09-05","close":51913.125},{"date":"2019-09-06","close":51311.2305},{"date":"2019-09-09","close":52289.3086},{"date":"2019-09-10","close":52966.4297},{"date":"2019-09-11","close":54395.9219},{"date":"2019-09-16","close":55524.4727},{"date":"2019-09-17","close":54772.1094},{"date":"2019-09-18","close":54696.8672},{"date":"2019-09-19","close":54094.9727},{"date":"2019-09-20","close":54621.6328},{"date":"2019-09-23","close":54696.8672},{"date":"2019-09-24","close":55148.2852},{"date":"2019-09-25","close":54997.8164},{"date":"2019-09-26","close":54395.9219},{"date":"2019-09-27","close":53116.9062},{"date":"2019-09-30","close":53493.0859},{"date":"2019-10-01","close":54094.9727},{"date":"2019-10-02","close":52740.7188},{"date":"2019-10-04","close":51988.3594},{"date":"2019-10-07","close":52214.0625},{"date":"2019-10-08","close":52590.25},{"date":"2019-10-10","close":51311.2305},{"date":"2019-10-11","close":52891.1953},{"date":"2019-10-14","close":53718.793},{"date":"2019-10-15","close":53041.6641},{"date":"2019-10-16","close":52740.7188},{"date":"2019-10-17","close":53417.8477},{"date":"2019-10-18","close":52740.7188},{"date":"2019-10-21","close":53116.9062},{"date":"2019-10-22","close":54019.7383},{"date":"2019-10-23","close":53493.0859},{"date":"2019-10-24","close":53568.3281},{"date":"2019-10-25","close":53568.3281},{"date":"2019-10-28","close":53342.6094},{"date":"2019-10-29","close":54320.6914},{"date":"2019-10-30","close":53192.1406},{"date":"2019-10-31","close":53116.9062},{"date":"2019-11-01","close":53192.1406},{"date":"2019-11-04","close":54245.4531},{"date":"2019-11-05","close":54772.1094},{"date":"2019-11-06","close":54546.3984},{"date":"2019-11-07","close":55750.1758},{"date":"2019-11-08","close":56502.5391},{"date":"2019-11-11","close":56878.7305},{"date":"2019-11-12","close":56803.4922},{"date":"2019-11-13","close":56051.125},{"date":"2019-11-14","close":56502.5391},{"date":"2019-11-15","close":56276.832},{"date":"2019-11-18","close":55975.8828},{"date":"2019-11-19","close":55298.7539},{"date":"2019-11-20","close":55298.7539},{"date":"2019-11-21","close":54395.9219},{"date":"2019-11-22","close":54320.6914},{"date":"2019-11-25","close":55073.0508},{"date":"2019-11-26","close":53944.5039},{"date":"2019-11-27","close":54621.6328},{"date":"2019-11-28","close":54696.8672},{"date":"2019-11-29","close":53869.2656},{"date":"2019-12-02","close":54546.3984},{"date":"2019-12-03","close":54471.1641},{"date":"2019-12-04","close":54170.2188},{"date":"2019-12-05","close":54019.7383},{"date":"2019-12-06","close":54395.9219},{"date":"2019-12-09","close":54922.582},{"date":"2019-12-10","close":54772.1094},{"date":"2019-12-11","close":55825.4141},{"date":"2019-12-12","close":56126.3633},{"date":"2019-12-13","close":57330.1445},{"date":"2019-12-16","close":57029.1992},{"date":"2019-12-17","close":57480.6172},{"date":"2019-12-18","close":57330.1445},{"date":"2019-12-19","close":57480.6172},{"date":"2019-12-20","close":57330.1445},{"date":"2019-12-23","close":57330.1445},{"date":"2019-12-24","close":57405.375},{"date":"2019-12-26","close":57631.0898},{"date":"2019-12-27","close":57981.7812},{"date":"2019-12-30","close":58059.7188},{"date":"2020-01-02","close":56968.6641},{"date":"2020-01-03","close":57124.5273},{"date":"2020-01-06","close":56656.9297},{"date":"2020-01-07","close":56734.8711},{"date":"2020-01-08","close":55799.6719},{"date":"2020-01-09","close":56267.2734},{"date":"2020-01-10","close":56267.2734},{"date":"2020-01-13","close":56656.9297},{"date":"2020-01-14","close":57358.3203},{"date":"2020-01-15","close":57358.3203},{"date":"2020-01-16","close":56968.6641},{"date":"2020-01-17","close":57436.2578},{"date":"2020-01-20","close":57514.1953},{"date":"2020-01-21","close":57124.5273},{"date":"2020-01-22","close":57046.5938},{"date":"2020-01-23","close":57124.5273},{"date":"2020-01-28","close":55487.9492},{"date":"2020-01-29","close":54318.957},{"date":"2020-01-30","close":54085.1562},{"date":"2020-01-31","close":54163.0977},{"date":"2020-02-03","close":52916.1719},{"date":"2020-02-04","close":53227.9023},{"date":"2020-02-05","close":53383.7656},{"date":"2020-02-06","close":54864.4844},{"date":"2020-02-07","close":53929.293},{"date":"2020-02-10","close":53695.5},{"date":"2020-02-11","close":53773.4336},{"date":"2020-02-12","close":53539.6328},{"date":"2020-02-13","close":52994.1055},{"date":"2020-02-14","close":52994.1055},{"date":"2020-02-17","close":52916.1719},{"date":"2020-02-18","close":52448.5781},{"date":"2020-02-19","close":51435.457},{"date":"2020-02-20","close":51435.457},{"date":"2020-02-21","close":50656.1289},{"date":"2020-02-24","close":48084.3555},{"date":"2020-02-25","close":48162.2891},{"date":"2020-02-26","close":47305.0352},{"date":"2020-02-27","close":47382.9648},{"date":"2020-02-28","close":45590.5156},{"date":"2020-03-02","close":44265.6641},{"date":"2020-03-03","close":43876.0},{"date":"2020-03-04","close":44109.8008},{"date":"2020-03-05","close":44889.1211},{"date":"2020-03-06","close":43330.4766},{"date":"2020-03-09","close":43330.4766},{"date":"2020-03-10","close":39589.7109},{"date":"2020-03-11","close":39122.1211},{"date":"2020-03-12","close":39122.1211},{"date":"2020-03-13","close":35809.9883},{"date":"2020-03-16","close":33666.8438},{"date":"2020-03-17","close":30588.5098},{"date":"2020-03-18","close":27432.2422},{"date":"2020-03-19","close":24860.4688},{"date":"2020-03-20","close":26458.0859},{"date":"2020-03-23","close":28445.3672},{"date":"2020-03-24","close":30042.9824},{"date":"2020-03-25","close":35108.5938},{"date":"2020-03-26","close":33043.3828},{"date":"2020-03-27","close":33199.2461},{"date":"2020-03-30","close":32419.9258},{"date":"2020-03-31","close":33510.9727},{"date":"2020-04-01","close":31796.4648},{"date":"2020-04-02","close":32069.2266},{"date":"2020-04-03","close":31835.4277},{"date":"2020-04-06","close":32614.7559},{"date":"2020-04-07","close":33549.9414},{"date":"2020-04-08","close":33355.1133},{"date":"2020-04-09","close":34446.168},{"date":"2020-04-10","close":39433.8477},{"date":"2020-04-13","close":38498.6641},{"date":"2020-04-14","close":38459.6953},{"date":"2020-04-16","close":36978.9727},{"date":"2020-04-17","close":37836.2344},{"date":"2020-04-20","close":37797.2656},{"date":"2020-04-21","close":37056.9023},{"date":"2020-04-22","close":36901.0391},{"date":"2020-04-23","close":37134.8398},{"date":"2020-04-24","close":36550.3438},{"date":"2020-04-27","close":38420.7266},{"date":"2020-04-28","close":38498.6641},{"date":"2020-04-29","close":38264.8594},{"date":"2020-05-04","close":36667.2422},{"date":"2020-05-06","close":37017.9414},{"date":"2020-05-07","close":37017.9414},{"date":"2020-05-08","close":37134.8398},{"date":"2020-05-11","close":36472.4141},{"date":"2020-05-12","close":35654.1211},{"date":"2020-05-13","close":35381.3594},{"date":"2020-05-14","close":34718.9297},{"date":"2020-05-15","close":35225.4961},{"date":"2020-05-18","close":34602.0312},{"date":"2020-05-19","close":36316.5469},{"date":"2020-05-20","close":35693.0859},{"date":"2020-05-21","close":35615.1562},{"date":"2020-05-22","close":35186.5273},{"date":"2020-05-25","close":34952.7305},{"date":"2020-05-26","close":35809.9883},{"date":"2020-05-27","close":36277.582},{"date":"2020-05-28","close":36433.4492},{"date":"2020-05-29","close":35615.1562},{"date":"2020-06-01","close":36238.6172},{"date":"2020-06-02","close":37563.4688},{"date":"2020-06-03","close":39511.7812},{"date":"2020-06-04","close":38537.6289},{"date":"2020-06-05","close":39277.9844},{"date":"2020-06-08","close":39433.8477},{"date":"2020-06-09","close":39200.0547},{"date":"2020-06-10","close":38927.2891},{"date":"2020-06-11","close":38186.9297},{"date":"2020-06-12","close":36550.3438},{"date":"2020-06-15","close":34874.7969},{"date":"2020-06-16","close":36589.3125},{"date":"2020-06-17","close":36238.6172},{"date":"2020-06-18","close":36472.4141},{"date":"2020-06-19","close":36706.2109},{"date":"2020-06-22","close":36004.8164},{"date":"2020-06-23","close":35771.0156},{"date":"2020-06-24","close":36160.6875},{"date":"2020-06-25","close":35108.5938},{"date":"2020-06-26","close":35147.5586},{"date":"2020-06-29","close":34602.0312},{"date":"2020-06-30","close":34835.832},{"date":"2020-07-01","close":34991.6953},{"date":"2020-07-02","close":35303.4258},{"date":"2020-07-03","close":35303.4258},{"date":"2020-07-06","close":36355.5117},{"date":"2020-07-07","close":35926.8828},{"date":"2020-07-08","close":35965.8516},{"date":"2020-07-09","close":35887.9219},{"date":"2020-07-10","close":34991.6953},{"date":"2020-07-13","close":35615.1562},{"date":"2020-07-14","close":35887.9219},{"date":"2020-07-15","close":36121.7188},{"date":"2020-07-16","close":36667.2422},{"date":"2020-07-17","close":36433.4492},{"date":"2020-07-20","close":36589.3125},{"date":"2020-07-21","close":36901.0391},{"date":"2020-07-22","close":37368.6367},{"date":"2020-07-23","close":36277.582},{"date":"2020-07-24","close":36082.75},{"date":"2020-07-27","close":36316.5469},{"date":"2020-07-28","close":36706.2109},{"date":"2020-07-29","close":38070.0273},{"date":"2020-07-30","close":37485.5391},{"date":"2020-07-31","close":37056.9023},{"date":"2020-08-03","close":36901.0391},{"date":"2020-08-04","close":37173.8047},{"date":"2020-08-05","close":36940.0078},{"date":"2020-08-06","close":38966.25},{"date":"2020-08-07","close":38381.7539},{"date":"2020-08-10","close":43096.6719},{"date":"2020-08-11","close":43876.0},{"date":"2020-08-12","close":46291.9102},{"date":"2020-08-13","close":56033.4688},{"date":"2020-08-14","close":50889.9297},{"date":"2020-08-18","close":46058.1094},{"date":"2020-08-19","close":49097.4766},{"date":"2020-08-20","close":46447.7773},{"date":"2020-08-21","close":46291.9102},{"date":"2020-08-24","close":46837.4336},{"date":"2020-08-25","close":47772.625},{"date":"2020-08-26","close":46915.3711},{"date":"2020-08-27","close":46213.9766},{"date":"2020-08-28","close":47149.168},{"date":"2020-08-31","close":47694.6914},{"date":"2020-09-01","close":51123.7266},{"date":"2020-09-02","close":49954.7383},{"date":"2020-09-03","close":50110.6016},{"date":"2020-09-04","close":48474.0234},{"date":"2020-09-07","close":49253.3438},{"date":"2020-09-08","close":50110.6016},{"date":"2020-09-09","close":49253.3438},{"date":"2020-09-10","close":49019.543},{"date":"2020-09-11","close":50422.3281},{"date":"2020-09-14","close":51357.5195},{"date":"2020-09-15","close":51045.7891},{"date":"2020-09-16","close":50344.3984},{"date":"2020-09-17","close":49253.3438},{"date":"2020-09-18","close":49019.543},{"date":"2020-09-21","close":48707.8164},{"date":"2020-09-22","close":46759.5039},{"date":"2020-09-23","close":46369.8398},{"date":"2020-09-24","close":45044.9922},{"date":"2020-09-25","close":45122.9219},{"date":"2020-09-28","close":46681.5703},{"date":"2020-09-29","close":47538.8281},{"date":"2020-10-05","close":47382.9648},{"date":"2020-10-06","close":46993.3008},{"date":"2020-10-07","close":47538.8281},{"date":"2020-10-08","close":47305.0352},{"date":"2020-10-12","close":47928.4922},{"date":"2020-10-13","close":47694.6914},{"date":"2020-10-14","close":47149.168},{"date":"2020-10-15","close":46213.9766},{"date":"2020-10-16","close":45980.1758},{"date":"2020-10-19","close":47149.168},{"date":"2020-10-20","close":46993.3008},{"date":"2020-10-21","close":47694.6914},{"date":"2020-10-22","close":49097.4766},{"date":"2020-10-23","close":49175.4141},{"date":"2020-10-26","close":51045.7891},{"date":"2020-10-27","close":51747.1914},{"date":"2020-10-28","close":51279.5898},{"date":"2020-10-29","close":49798.8711},{"date":"2020-10-30","close":49253.3438},{"date":"2020-11-02","close":49876.8047},{"date":"2020-11-03","close":49876.8047},{"date":"2020-11-04","close":49487.1445},{"date":"2020-11-05","close":49798.8711},{"date":"2020-11-06","close":49565.0781},{"date":"2020-11-09","close":50188.5352},{"date":"2020-11-10","close":52058.918},{"date":"2020-11-11","close":52838.2344},{"date":"2020-11-12","close":51903.0469},{"date":"2020-11-13","close":52370.6484},{"date":"2020-11-16","close":53383.7656},{"date":"2020-11-17","close":54942.4141},{"date":"2020-11-18","close":55799.6719},{"date":"2020-11-19","close":58449.375},{"date":"2020-11-20","close":57280.3867},{"date":"2020-11-23","close":58449.375},{"date":"2020-11-24","close":58761.1133},{"date":"2020-11-25","close":57592.125},{"date":"2020-11-26","close":57747.9844},{"date":"2020-11-27","close":57670.0586},{"date":"2020-11-30","close":55565.8789},{"date":"2020-12-01","close":56501.0703},{"date":"2020-12-02","close":57280.3867},{"date":"2020-12-03","close":57280.3867},{"date":"2020-12-04","close":56734.8711},{"date":"2020-12-07","close":56267.2734},{"date":"2020-12-08","close":56345.2031},{"date":"2020-12-09","close":56579.0},{"date":"2020-12-10","close":56656.9297},{"date":"2020-12-11","close":59228.7031},{"date":"2020-12-14","close":58683.1758},{"date":"2020-12-15","close":57825.918},{"date":"2020-12-16","close":59306.6289},{"date":"2020-12-17","close":59150.7734},{"date":"2020-12-18","close":59150.7734},{"date":"2020-12-21","close":59072.8438},{"date":"2020-12-22","close":62346.0078},{"date":"2020-12-23","close":62735.6719},{"date":"2020-12-24","close":63982.5898},{"date":"2020-12-28","close":63437.0625},{"date":"2020-12-29","close":63597.8672},{"date":"2020-12-30","close":63597.8672},{"date":"2021-01-04","close":62713.4453},{"date":"2021-01-05","close":62150.6328},{"date":"2021-01-06","close":62231.0391},{"date":"2021-01-07","close":64803.8945},{"date":"2021-01-08","close":64884.3008},{"date":"2021-01-11","close":65929.5234},{"date":"2021-01-12","close":66411.9297},{"date":"2021-01-13","close":67215.9531},{"date":"2021-01-14","close":68261.1719},{"date":"2021-01-15","close":66411.9297},{"date":"2021-01-18","close":63115.457},{"date":"2021-01-19","close":63999.8711},{"date":"2021-01-20","close":62874.2461},{"date":"2021-01-21","close":63437.0625},{"date":"2021-01-22","close":62070.2344},{"date":"2021-01-25","close":63115.457},{"date":"2021-01-26","close":61587.8203},{"date":"2021-01-27","close":60703.4023},{"date":"2021-01-28","close":58854.1562},{"date":"2021-01-29","close":56763.707},{"date":"2021-02-01","close":57085.3125},{"date":"2021-02-02","close":58612.957},{"date":"2021-02-03","close":57889.3359},{"date":"2021-02-04","close":56844.1094},{"date":"2021-02-05","close":57728.5312},{"date":"2021-02-08","close":58452.1445},{"date":"2021-02-09","close":58452.1445},{"date":"2021-02-10","close":57648.125},{"date":"2021-02-15","close":58854.1562},{"date":"2021-02-16","close":59014.957},{"date":"2021-02-17","close":61748.6172},{"date":"2021-02-18","close":60783.8047},{"date":"2021-02-19","close":60703.4023},{"date":"2021-02-22","close":63517.4648},{"date":"2021-02-23","close":62231.0391},{"date":"2021-02-24","close":59818.9766},{"date":"2021-02-25","close":61668.2148},{"date":"2021-02-26","close":60301.3828},{"date":"2021-03-02","close":63035.0547},{"date":"2021-03-03","close":63517.4648},{"date":"2021-03-04","close":62954.6484},{"date":"2021-03-05","close":64643.0898},{"date":"2021-03-08","close":63919.4766},{"date":"2021-03-09","close":65045.0977},{"date":"2021-03-10","close":65205.8984},{"date":"2021-03-11","close":63839.0625},{"date":"2021-03-12","close":62633.043},{"date":"2021-03-15","close":63839.0625},{"date":"2021-03-16","close":63437.0625},{"date":"2021-03-17","close":63919.4766},{"date":"2021-03-18","close":62713.4453},{"date":"2021-03-19","close":61507.4102},{"date":"2021-03-22","close":61909.4375},{"date":"2021-03-23","close":61266.2148},{"date":"2021-03-24","close":60462.1875},{"date":"2021-03-25","close":60783.8047},{"date":"2021-03-26","close":62070.2344},{"date":"2021-03-29","close":61025.0039},{"date":"2021-03-30","close":62954.6484},{"date":"2021-03-31","close":62793.8438},{"date":"2021-04-01","close":62311.4336},{"date":"2021-04-02","close":62391.8359},{"date":"2021-04-05","close":62713.4453},{"date":"2021-04-06","close":62311.4336},{"date":"2021-04-07","close":62231.0391},{"date":"2021-04-08","close":62150.6328},{"date":"2021-04-09","close":61668.2148},{"date":"2021-04-12","close":61105.4062},{"date":"2021-04-13","close":61668.2148},{"date":"2021-04-14","close":64803.8945},{"date":"2021-04-15","close":64482.2812},{"date":"2021-04-16","close":64964.6953},{"date":"2021-04-19","close":65205.8984},{"date":"2021-04-20","close":66090.3281},{"date":"2021-04-21","close":64643.0898},{"date":"2021-04-22","close":65929.5234},{"date":"2021-04-23","close":66251.125},{"date":"2021-04-26","close":68261.1719},{"date":"2021-04-27","close":67859.1641},{"date":"2021-04-28","close":67698.3594},{"date":"2021-04-29","close":66733.5391},{"date":"2021-04-30","close":65688.3125},{"date":"2021-05-03","close":68341.5703},{"date":"2021-05-04","close":67215.9531},{"date":"2021-05-06","close":69467.2031},{"date":"2021-05-07","close":69467.2031},{"date":"2021-05-10","close":68663.1797},{"date":"2021-05-11","close":69145.5859},{"date":"2021-05-12","close":67617.9531},{"date":"2021-05-13","close":69386.8047},{"date":"2021-05-14","close":68261.1719},{"date":"2021-05-17","close":68663.1797},{"date":"2021-05-18","close":69225.9922},{"date":"2021-05-20","close":68261.1719},{"date":"2021-05-21","close":67296.3516},{"date":"2021-05-24","close":67939.5703},{"date":"2021-05-25","close":67859.1641},{"date":"2021-05-26","close":68019.9609},{"date":"2021-05-27","close":66572.7422},{"date":"2021-05-28","close":66894.3438},{"date":"2021-05-31","close":67376.7578},{"date":"2021-06-01","close":67537.5547},{"date":"2021-06-02","close":69065.1875},{"date":"2021-06-03","close":68019.9609},{"date":"2021-06-04","close":67778.7578},{"date":"2021-06-07","close":67296.3516},{"date":"2021-06-08","close":67215.9531},{"date":"2021-06-09","close":66331.5234},{"date":"2021-06-10","close":65527.5117},{"date":"2021-06-11","close":65768.7109},{"date":"2021-06-14","close":65045.0977},{"date":"2021-06-15","close":64723.4922},{"date":"2021-06-16","close":65125.4961},{"date":"2021-06-17","close":65286.3008},{"date":"2021-06-18","close":64321.4844},{"date":"2021-06-21","close":62954.6484},{"date":"2021-06-22","close":63839.0625},{"date":"2021-06-23","close":64080.2734},{"date":"2021-06-24","close":63758.668},{"date":"2021-06-25","close":65366.7109},{"date":"2021-06-28","close":65607.9141},{"date":"2021-06-29","close":64321.4844},{"date":"2021-06-30","close":64160.6758},{"date":"2021-07-01","close":63678.2656},{"date":"2021-07-02","close":63678.2656},{"date":"2021-07-05","close":63678.2656},{"date":"2021-07-06","close":63517.4648},{"date":"2021-07-07","close":62713.4453},{"date":"2021-07-08","close":61989.832},{"date":"2021-07-09","close":60783.8047},{"date":"2021-07-12","close":61989.832},{"date":"2021-07-13","close":62311.4336},{"date":"2021-07-14","close":61507.4102},{"date":"2021-07-15","close":61829.0195},{"date":"2021-07-16","close":62150.6328},{"date":"2021-07-19","close":61105.4062},{"date":"2021-07-20","close":60703.4023},{"date":"2021-07-21","close":60783.8047},{"date":"2021-07-22","close":62150.6328},{"date":"2021-07-23","close":61748.6172},{"date":"2021-07-26","close":60703.4023},{"date":"2021-07-27","close":60783.8047},{"date":"2021-07-28","close":61185.8008},{"date":"2021-07-29","close":61668.2148},{"date":"2021-07-30","close":60623.0},{"date":"2021-08-02","close":60944.6055},{"date":"2021-08-03","close":61427.0156},{"date":"2021-08-04","close":61829.0195},{"date":"2021-08-05","close":62231.0391},{"date":"2021-08-06","close":61909.4375},{"date":"2021-08-09","close":61829.0195},{"date":"2021-08-10","close":61507.4102},{"date":"2021-08-11","close":62391.8359},{"date":"2021-08-12","close":61507.4102},{"date":"2021-08-13","close":61266.2148},{"date":"2021-08-17","close":60462.1875},{"date":"2021-08-18","close":59818.9766},{"date":"2021-08-19","close":57969.7344},{"date":"2021-08-20","close":56844.1094},{"date":"2021-08-23","close":57969.7344},{"date":"2021-08-24","close":59416.9688},{"date":"2021-08-25","close":59577.7734},{"date":"2021-08-26","close":59497.375},{"date":"2021-08-27","close":59899.3828},{"date":"2021-08-30","close":59014.957},{"date":"2021-08-31","close":59899.3828},{"date":"2021-09-01","close":59577.7734},{"date":"2021-09-02","close":59738.5742},{"date":"2021-09-03","close":59979.7812},{"date":"2021-09-06","close":60060.1836},{"date":"2021-09-07","close":59818.9766},{"date":"2021-09-08","close":60060.1836},{"date":"2021-09-09","close":58854.1562},{"date":"2021-09-10","close":59256.1641},{"date":"2021-09-13","close":58934.5586},{"date":"2021-09-14","close":60301.3828},{"date":"2021-09-15","close":59577.7734},{"date":"2021-09-16","close":58773.7539},{"date":"2021-09-17","close":58532.5547},{"date":"2021-09-23","close":57728.5312},{"date":"2021-09-24","close":58210.9453},{"date":"2021-09-27","close":58210.9453},{"date":"2021-09-28","close":59497.375},{"date":"2021-09-29","close":58612.957},{"date":"2021-09-30","close":59014.957},{"date":"2021-10-01","close":57648.125},{"date":"2021-10-05","close":57406.9219},{"date":"2021-10-06","close":58532.5547},{"date":"2021-10-07","close":58452.1445},{"date":"2021-10-08","close":57487.3242},{"date":"2021-10-12","close":55557.6797},{"date":"2021-10-13","close":55638.082},{"date":"2021-10-14","close":56361.6953},{"date":"2021-10-15","close":56763.707},{"date":"2021-10-18","close":56602.9062},{"date":"2021-10-19","close":56844.1094},{"date":"2021-10-20","close":56763.707},{"date":"2021-10-21","close":57085.3125},{"date":"2021-10-22","close":56602.9062},{"date":"2021-10-25","close":56602.9062},{"date":"2021-10-26","close":56844.1094},{"date":"2021-10-27","close":56120.4961},{"date":"2021-10-28","close":55557.6797},{"date":"2021-10-29","close":54110.4453},{"date":"2021-11-01","close":54592.8594},{"date":"2021-11-02","close":55075.2695},{"date":"2021-11-03","close":54673.2578},{"date":"2021-11-04","close":54753.6602},{"date":"2021-11-05","close":54834.0625},{"date":"2021-11-08","close":54753.6602},{"date":"2021-11-09","close":54432.0508},{"date":"2021-11-10","close":54190.8477},{"date":"2021-11-11","close":52984.8203},{"date":"2021-11-12","close":53467.2344},{"date":"2021-11-15","close":53386.8359},{"date":"2021-11-16","close":53869.2422},{"date":"2021-11-17","close":52984.8203},{"date":"2021-11-18","close":52180.8047},{"date":"2021-11-19","close":52100.3984},{"date":"2021-11-22","close":52984.8203},{"date":"2021-11-23","close":53226.0234},{"date":"2021-11-24","close":53065.2266},{"date":"2021-11-25","close":52341.6055},{"date":"2021-11-26","close":50894.3711},{"date":"2021-11-29","close":49849.1484},{"date":"2021-11-30","close":48080.3086},{"date":"2021-12-01","close":49688.3438},{"date":"2021-12-02","close":52904.418},{"date":"2021-12-03","close":53306.4258},{"date":"2021-12-06","close":53467.2344},{"date":"2021-12-07","close":53949.6445},{"date":"2021-12-08","close":53949.6445},{"date":"2021-12-09","close":54030.0469},{"date":"2021-12-10","close":54110.4453},{"date":"2021-12-13","close":54271.25},{"date":"2021-12-14","close":54190.8477},{"date":"2021-12-15","close":54351.6523},{"date":"2021-12-16","close":54351.6523},{"date":"2021-12-17","close":54914.4648},{"date":"2021-12-20","close":53869.2422},{"date":"2021-12-21","close":54110.4453},{"date":"2021-12-22","close":54030.0469},{"date":"2021-12-23","close":54110.4453},{"date":"2021-12-24","close":54432.0508},{"date":"2021-12-27","close":54592.8594},{"date":"2021-12-28","close":55075.2695},{"date":"2021-12-29","close":54907.1016},{"date":"2021-12-30","close":53898.0898},{"date":"2022-01-03","close":64500.0},{"date":"2022-01-04","close":54486.6758},{"date":"2022-01-05","close":55243.4414},{"date":"2022-01-06","close":54991.1836},{"date":"2022-01-07","close":55327.5234},{"date":"2022-01-10","close":56672.8711},{"date":"2022-01-11","close":56084.2812},{"date":"2022-01-12","close":56841.043},{"date":"2022-01-13","close":56841.043},{"date":"2022-01-14","close":55916.1172},{"date":"2022-01-17","close":55579.7773},{"date":"2022-01-18","close":54991.1836},{"date":"2022-01-19","close":55579.7773},{"date":"2022-01-20","close":54402.5938},{"date":"2022-01-21","close":54823.0156},{"date":"2022-01-24","close":53645.8359},{"date":"2022-01-25","close":51711.8945},{"date":"2022-01-26","close":51711.8945},{"date":"2022-01-27","close":50198.3789},{"date":"2022-01-28","close":50786.9688},{"date":"2022-02-03","close":52468.6523},{"date":"2022-02-04","close":53309.5},{"date":"2022-02-07","close":53729.9219},{"date":"2022-02-08","close":53729.9219},{"date":"2022-02-09","close":53729.9219},{"date":"2022-02-10","close":54570.7656},{"date":"2022-02-11","close":54150.3398},{"date":"2022-02-14","close":52720.9102},{"date":"2022-02-15","close":52216.3984},{"date":"2022-02-16","close":53645.8359},{"date":"2022-02-17","close":53729.9219},{"date":"2022-02-18","close":54150.3398},{"date":"2022-02-21","close":54150.3398},{"date":"2022-02-22","close":54150.3398},{"date":"2022-02-23","close":54150.3398},{"date":"2022-02-24","close":50450.6289},{"date":"2022-02-25","close":50534.7109},{"date":"2022-02-28","close":50534.7109},{"date":"2022-03-02","close":50534.7109},{"date":"2022-03-03","close":51543.7227},{"date":"2022-03-04","close":51543.7227},{"date":"2022-03-07","close":49609.7852},{"date":"2022-03-08","close":49189.3633},{"date":"2022-03-10","close":49189.3633},{"date":"2022-03-11","close":50282.4609},{"date":"2022-03-14","close":50450.6289},{"date":"2022-03-15","close":50282.4609},{"date":"2022-03-16","close":51459.6406},{"date":"2022-03-17","close":52384.5703},{"date":"2022-03-18","close":52636.8281},{"date":"2022-03-21","close":52636.8281},{"date":"2022-03-22","close":52973.1602},{"date":"2022-03-23","close":53729.9219},{"date":"2022-03-24","close":53645.8359},{"date":"2022-03-25","close":53645.8359},{"date":"2022-03-28","close":54654.8477},{"date":"2022-03-29","close":54738.9336},{"date":"2022-03-30","close":54486.6758},{"date":"2022-03-31","close":55411.6055},{"date":"2022-04-01","close":54991.1836},{"date":"2022-04-04","close":55327.5234},{"date":"2022-04-05","close":54654.8477},{"date":"2022-04-06","close":55159.3594},{"date":"2022-04-07","close":54823.0156},{"date":"2022-04-08","close":54234.4258},{"date":"2022-04-11","close":55243.4414},{"date":"2022-04-12","close":55075.2656},{"date":"2022-04-13","close":55075.2656},{"date":"2022-04-14","close":54991.1836},{"date":"2022-04-15","close":54402.5938},{"date":"2022-04-18","close":54402.5938},{"date":"2022-04-19","close":54738.9336},{"date":"2022-04-20","close":54907.1016},{"date":"2022-04-21","close":55327.5234},{"date":"2022-04-22","close":55663.8594},{"date":"2022-04-25","close":54570.7656},{"date":"2022-04-26","close":54486.6758},{"date":"2022-04-27","close":53057.2461},{"date":"2022-04-28","close":54402.5938},{"date":"2022-04-29","close":54738.9336},{"date":"2022-05-02","close":54486.6758},{"date":"2022-05-03","close":54066.2578},{"date":"2022-05-04","close":54402.5938},{"date":"2022-05-06","close":54738.9336},{"date":"2022-05-09","close":63800.0},{"date":"2022-05-10","close":53393.5859},{"date":"2022-05-11","close":53309.5},{"date":"2022-05-12","close":53393.5859},{"date":"2022-05-13","close":54823.0156},{"date":"2022-05-16","close":54823.0156},{"date":"2022-05-17","close":56504.707},{"date":"2022-05-18","close":56252.4531},{"date":"2022-05-19","close":55243.4414},{"date":"2022-05-20","close":56252.4531},{"date":"2022-05-23","close":56336.5352},{"date":"2022-05-24","close":56000.1992},{"date":"2022-05-25","close":56420.6211},{"date":"2022-05-26","close":56925.125},{"date":"2022-05-27","close":58690.9023},{"date":"2022-05-30","close":57765.9727},{"date":"2022-05-31","close":57261.4648},{"date":"2022-06-02","close":56252.4531},{"date":"2022-06-03","close":55832.0352},{"date":"2022-06-07","close":54738.9336},{"date":"2022-06-08","close":54907.1016},{"date":"2022-06-09","close":55495.6953},{"date":"2022-06-10","close":54738.9336},{"date":"2022-06-13","close":53561.7539},{"date":"2022-06-14","close":53645.8359},{"date":"2022-06-15","close":54991.1836},{"date":"2022-06-16","close":55411.6055},{"date":"2022-06-17","close":55916.1172},{"date":"2022-06-20","close":56168.3711},{"date":"2022-06-21","close":56336.5352},{"date":"2022-06-22","close":56084.2812},{"date":"2022-06-23","close":54738.9336},{"date":"2022-06-24","close":54150.3398},{"date":"2022-06-27","close":54402.5938},{"date":"2022-06-28","close":54570.7656},{"date":"2022-06-29","close":53898.0898},{"date":"2022-06-30","close":52636.8281},{"date":"2022-07-01","close":53141.3281},{"date":"2022-07-04","close":52468.6523},{"date":"2022-07-05","close":53393.5859},{"date":"2022-07-06","close":49862.0391},{"date":"2022-07-07","close":49609.7852},{"date":"2022-07-08","close":50618.8008},{"date":"2022-07-11","close":49862.0391},{"date":"2022-07-12","close":49777.9531},{"date":"2022-07-13","close":49357.5312},{"date":"2022-07-14","close":48600.7734},{"date":"2022-07-15","close":47928.0977},{"date":"2022-07-18","close":49189.3633},{"date":"2022-07-19","close":48768.9375},{"date":"2022-07-20","close":49946.125},{"date":"2022-07-21","close":50114.293},{"date":"2022-07-22","close":50114.293},{"date":"2022-07-25","close":50282.4609},{"date":"2022-07-26","close":50198.3789},{"date":"2022-07-27","close":50282.4609},{"date":"2022-07-28","close":51039.2227},{"date":"2022-07-29","close":51039.2227},{"date":"2022-08-01","close":50366.543},{"date":"2022-08-02","close":49777.9531},{"date":"2022-08-03","close":50198.3789},{"date":"2022-08-04","close":50114.293},{"date":"2022-08-05","close":51207.3867},{"date":"2022-08-08","close":51711.8945},{"date":"2022-08-09","close":52468.6523},{"date":"2022-08-10","close":52636.8281},{"date":"2022-08-11","close":52720.9102},{"date":"2022-08-12","close":52384.5703},{"date":"2022-08-16","close":52384.5703},{"date":"2022-08-17","close":52804.9922},{"date":"2022-08-18","close":52132.3164},{"date":"2022-08-19","close":52300.4883},{"date":"2022-08-22","close":52216.3984},{"date":"2022-08-23","close":51291.4727},{"date":"2022-08-24","close":51543.7227},{"date":"2022-08-25","close":52300.4883},{"date":"2022-08-26","close":52300.4883},{"date":"2022-08-29","close":50618.8008},{"date":"2022-08-30","close":51627.8086},{"date":"2022-08-31","close":52132.3164},{"date":"2022-09-01","close":51795.9766},{"date":"2022-09-02","close":53898.0898},{"date":"2022-09-05","close":53729.9219},{"date":"2022-09-06","close":53982.1719},{"date":"2022-09-07","close":53814.0039},{"date":"2022-09-08","close":54234.4258},{"date":"2022-09-13","close":55411.6055},{"date":"2022-09-14","close":54570.7656},{"date":"2022-09-15","close":53477.668},{"date":"2022-09-16","close":53477.668},{"date":"2022-09-19","close":52384.5703},{"date":"2022-09-20","close":54570.7656},{"date":"2022-09-21","close":53898.0898},{"date":"2022-09-22","close":53309.5},{"date":"2022-09-23","close":54402.5938},{"date":"2022-09-26","close":53982.1719},{"date":"2022-09-27","close":52973.1602},{"date":"2022-09-28","close":51459.6406},{"date":"2022-09-29","close":52720.9102},{"date":"2022-09-30","close":52468.6523},{"date":"2022-10-04","close":51459.6406},{"date":"2022-10-05","close":52552.7383},{"date":"2022-10-06","close":52889.0742},{"date":"2022-10-07","close":55327.5234},{"date":"2022-10-11","close":54738.9336},{"date":"2022-10-12","close":54738.9336},{"date":"2022-10-13","close":54991.1836},{"date":"2022-10-14","close":55159.3594},{"date":"2022-10-17","close":55579.7773},{"date":"2022-10-18","close":55747.9414},{"date":"2022-10-19","close":55327.5234},{"date":"2022-10-20","close":55663.8594},{"date":"2022-10-21","close":55663.8594},{"date":"2022-10-24","close":55663.8594},{"date":"2022-10-25","close":56168.3711},{"date":"2022-10-26","close":54991.1836},{"date":"2022-10-27","close":56084.2812},{"date":"2022-10-28","close":56672.8711},{"date":"2022-10-31","close":56672.8711},{"date":"2022-11-01","close":56841.043},{"date":"2022-11-02","close":56588.7891},{"date":"2022-11-03","close":56168.3711},{"date":"2022-11-04","close":56756.957},{"date":"2022-11-07","close":56588.7891},{"date":"2022-11-08","close":56925.125},{"date":"2022-11-09","close":56925.125},{"date":"2022-11-10","close":56841.043},{"date":"2022-11-11","close":56672.8711},{"date":"2022-11-14","close":57177.3789},{"date":"2022-11-15","close":56252.4531},{"date":"2022-11-16","close":56588.7891},{"date":"2022-11-17","close":56672.8711},{"date":"2022-11-18","close":55916.1172},{"date":"2022-11-21","close":56588.7891},{"date":"2022-11-22","close":56841.043},{"date":"2022-11-23","close":57093.2969},{"date":"2022-11-24","close":58522.7344},{"date":"2022-11-25","close":58690.9023},{"date":"2022-11-28","close":58606.8164},{"date":"2022-11-29","close":59447.6562},{"date":"2022-11-30","close":61717.9336},{"date":"2022-12-01","close":60793.0117},{"date":"2022-12-02","close":58270.4727},{"date":"2022-12-05","close":57681.8828},{"date":"2022-12-06","close":57009.207},{"date":"2022-12-07","close":59363.5742},{"date":"2022-12-08","close":61213.4375},{"date":"2022-12-09","close":61970.1875},{"date":"2022-12-12","close":62222.4453},{"date":"2022-12-13","close":61886.1016},{"date":"2022-12-14","close":61886.1016},{"date":"2022-12-15","close":61717.9336},{"date":"2022-12-16","close":61549.7695},{"date":"2022-12-19","close":62054.2773},{"date":"2022-12-20","close":61549.7695},{"date":"2022-12-21","close":62306.5273},{"date":"2022-12-22","close":62811.0352},{"date":"2022-12-23","close":62390.6094},{"date":"2022-12-26","close":61633.8516},{"date":"2022-12-27","close":60708.9297},{"date":"2022-12-28","close":63165.3555},{"date":"2022-12-29","close":62288.0508},{"date":"2023-01-02","close":61761.6836},{"date":"2023-01-03","close":60884.3789},{"date":"2023-01-04","close":62200.3281},{"date":"2023-01-05","close":62288.0508},{"date":"2023-01-06","close":63516.2695},{"date":"2023-01-09","close":62814.4336},{"date":"2023-01-10","close":62375.7812},{"date":"2023-01-11","close":62288.0508},{"date":"2023-01-12","close":62024.8672},{"date":"2023-01-13","close":62989.8906},{"date":"2023-01-16","close":62726.7031},{"date":"2023-01-17","close":62288.0508},{"date":"2023-01-18","close":62902.1641},{"date":"2023-01-19","close":63165.3555},{"date":"2023-01-20","close":62375.7812},{"date":"2023-01-25","close":62551.25},{"date":"2023-01-26","close":62551.25},{"date":"2023-01-27","close":63691.7266},{"date":"2023-01-30","close":62200.3281},{"date":"2023-01-31","close":62200.3281},{"date":"2023-02-01","close":62638.9766},{"date":"2023-02-02","close":59831.625},{"date":"2023-02-03","close":58954.332},{"date":"2023-02-06","close":58778.8672},{"date":"2023-02-07","close":58515.6797},{"date":"2023-02-08","close":59305.25},{"date":"2023-02-09","close":58691.1445},{"date":"2023-02-10","close":59305.25},{"date":"2023-02-13","close":58866.5977},{"date":"2023-02-14","close":58866.5977},{"date":"2023-02-15","close":58603.4141},{"date":"2023-02-16","close":58954.332},{"date":"2023-02-17","close":58778.8672},{"date":"2023-02-20","close":58866.5977},{"date":"2023-02-21","close":58954.332},{"date":"2023-02-22","close":59042.0625},{"date":"2023-02-23","close":59305.25},{"date":"2023-02-24","close":59480.707},{"date":"2023-02-27","close":59042.0625},{"date":"2023-02-28","close":59743.8984},{"date":"2023-03-02","close":59129.7891},{"date":"2023-03-03","close":58691.1445},{"date":"2023-03-06","close":59042.0625},{"date":"2023-03-07","close":59042.0625},{"date":"2023-03-08","close":58252.4961},{"date":"2023-03-09","close":58427.9492},{"date":"2023-03-10","close":58427.9492},{"date":"2023-03-13","close":58691.1445},{"date":"2023-03-14","close":57901.5742},{"date":"2023-03-15","close":57901.5742},{"date":"2023-03-16","close":55971.5195},{"date":"2023-03-17","close":56234.7109},{"date":"2023-03-20","close":55796.0625},{"date":"2023-03-21","close":56234.7109},{"date":"2023-03-22","close":57112.0078},{"date":"2023-03-23","close":56146.9805},{"date":"2023-03-24","close":54918.7656},{"date":"2023-03-27","close":54743.3047},{"date":"2023-03-28","close":55094.2266},{"date":"2023-03-29","close":55620.6016},{"date":"2023-03-30","close":54918.7656},{"date":"2023-03-31","close":55094.2266},{"date":"2023-04-03","close":54743.3047},{"date":"2023-04-04","close":55094.2266},{"date":"2023-04-05","close":54831.0352},{"date":"2023-04-06","close":54041.4688},{"date":"2023-04-07","close":54041.4688},{"date":"2023-04-10","close":53953.7383},{"date":"2023-04-11","close":54743.3047},{"date":"2023-04-12","close":56059.25},{"date":"2023-04-13","close":56234.7109},{"date":"2023-04-14","close":56761.0898},{"date":"2023-04-17","close":56761.0898},{"date":"2023-04-18","close":56673.3555},{"date":"2023-04-19","close":57199.7383},{"date":"2023-04-20","close":57726.1133},{"date":"2023-04-21","close":57901.5742},{"date":"2023-04-24","close":57550.6562},{"date":"2023-04-25","close":57638.3867},{"date":"2023-04-26","close":57550.6562},{"date":"2023-04-27","close":56848.8203},{"date":"2023-04-28","close":58164.7617},{"date":"2023-05-02","close":58954.332},{"date":"2023-05-03","close":58954.332},{"date":"2023-05-04","close":58603.4141},{"date":"2023-05-08","close":59129.7891},{"date":"2023-05-09","close":58515.6797},{"date":"2023-05-10","close":59129.7891},{"date":"2023-05-11","close":59392.9805},{"date":"2023-05-12","close":58603.4141},{"date":"2023-05-15","close":58954.332},{"date":"2023-05-16","close":58778.8672},{"date":"2023-05-17","close":58691.1445},{"date":"2023-05-18","close":58427.9492},{"date":"2023-05-19","close":59305.25},{"date":"2023-05-22","close":58866.5977},{"date":"2023-05-23","close":58691.1445},{"date":"2023-05-24","close":59217.5156},{"date":"2023-05-25","close":59217.5156},{"date":"2023-05-26","close":58515.6797},{"date":"2023-05-30","close":58164.7617},{"date":"2023-05-31","close":58164.7617},{"date":"2023-06-01","close":57813.8438},{"date":"2023-06-02","close":58691.1445},{"date":"2023-06-05","close":59217.5156},{"date":"2023-06-07","close":59919.3555},{"date":"2023-06-08","close":60007.0859},{"date":"2023-06-09","close":59656.1641},{"date":"2023-06-12","close":59392.9805},{"date":"2023-06-13","close":58427.9492},{"date":"2023-06-14","close":57989.3047},{"date":"2023-06-15","close":58164.7617},{"date":"2023-06-16","close":58340.2227},{"date":"2023-06-19","close":57550.6562},{"date":"2023-06-20","close":56673.3555},{"date":"2023-06-21","close":57375.1953},{"date":"2023-06-22","close":57726.1133},{"date":"2023-06-23","close":56059.25},{"date":"2023-06-26","close":57112.0078},{"date":"2023-06-27","close":57287.4688},{"date":"2023-06-28","close":58340.2227},{"date":"2023-06-29","close":58691.1445},{"date":"2023-06-30","close":59042.0625},{"date":"2023-07-03","close":59656.1641},{"date":"2023-07-04","close":59129.7891},{"date":"2023-07-05","close":58515.6797},{"date":"2023-07-06","close":58515.6797},{"date":"2023-07-07","close":58252.4961},{"date":"2023-07-10","close":61849.4102},{"date":"2023-07-11","close":62551.25},{"date":"2023-07-12","close":62288.0508},{"date":"2023-07-13","close":60708.9219},{"date":"2023-07-14","close":62288.0508},{"date":"2023-07-17","close":61235.3008},{"date":"2023-07-18","close":60621.1914},{"date":"2023-07-19","close":60621.1914},{"date":"2023-07-20","close":60445.7383},{"date":"2023-07-21","close":60621.1914},{"date":"2023-07-24","close":60007.0859},{"date":"2023-07-25","close":60270.2734},{"date":"2023-07-26","close":59831.625},{"date":"2023-07-27","close":60972.1133},{"date":"2023-07-28","close":60621.1914},{"date":"2023-07-31","close":61235.3008},{"date":"2023-08-01","close":61323.0312},{"date":"2023-08-02","close":61235.3008},{"date":"2023-08-03","close":60621.1914},{"date":"2023-08-04","close":61235.3008},{"date":"2023-08-07","close":62200.3281},{"date":"2023-08-08","close":62463.5195},{"date":"2023-08-09","close":62200.3281},{"date":"2023-08-10","close":61498.4883},{"date":"2023-08-11","close":61673.9531},{"date":"2023-08-14","close":60796.6523},{"date":"2023-08-16","close":59217.5156},{"date":"2023-08-17","close":58515.6797},{"date":"2023-08-18","close":57901.5742},{"date":"2023-08-21","close":57901.5742},{"date":"2023-08-22","close":57726.1133},{"date":"2023-08-23","close":59042.0625},{"date":"2023-08-24","close":58252.4961},{"date":"2023-08-25","close":58866.5977},{"date":"2023-08-28","close":59392.9805},{"date":"2023-08-29","close":59129.7891},{"date":"2023-08-30","close":59305.25},{"date":"2023-08-31","close":59305.25},{"date":"2023-09-01","close":59305.25},{"date":"2023-09-04","close":59480.707},{"date":"2023-09-05","close":59568.4375},{"date":"2023-09-06","close":59217.5156},{"date":"2023-09-07","close":59217.5156},{"date":"2023-09-08","close":60007.0859},{"date":"2023-09-11","close":61323.0312},{"date":"2023-09-12","close":61059.8438},{"date":"2023-09-13","close":62814.4336},{"date":"2023-09-14","close":62814.4336},{"date":"2023-09-15","close":63516.2695},{"date":"2023-09-18","close":62463.5195},{"date":"2023-09-19","close":62814.4336},{"date":"2023-09-20","close":63165.3555},{"date":"2023-09-21","close":62902.1641},{"date":"2023-09-22","close":63253.0859},{"date":"2023-09-25","close":62638.9766},{"date":"2023-09-26","close":62024.8672},{"date":"2023-09-27","close":61673.9531},{"date":"2023-10-04","close":63077.6211},{"date":"2023-10-05","close":63077.6211},{"date":"2023-10-06","close":63165.3555},{"date":"2023-10-10","close":63779.457},{"date":"2023-10-11","close":62989.8906},{"date":"2023-10-12","close":63340.8125},{"date":"2023-10-13","close":64130.3828},{"date":"2023-10-16","close":63604.0},{"date":"2023-10-17","close":63867.1953},{"date":"2023-10-18","close":64656.7617},{"date":"2023-10-19","close":64744.4922},{"date":"2023-10-20","close":64656.7617},{"date":"2023-10-23","close":63077.6211},{"date":"2023-10-24","close":62375.7812},{"date":"2023-10-25","close":63516.2695},{"date":"2023-10-26","close":63691.7266},{"date":"2023-10-27","close":62638.9766},{"date":"2023-10-30","close":62902.1641},{"date":"2023-10-31","close":63428.5469},{"date":"2023-11-01","close":63779.457},{"date":"2023-11-02","close":61498.4883},{"date":"2023-11-03","close":61410.7578},{"date":"2023-11-06","close":60621.1914},{"date":"2023-11-07","close":60621.1914},{"date":"2023-11-08","close":60007.0859},{"date":"2023-11-09","close":60796.6523},{"date":"2023-11-10","close":61147.5742},{"date":"2023-11-13","close":61235.3008},{"date":"2023-11-14","close":61235.3008},{"date":"2023-11-15","close":60972.1133},{"date":"2023-11-16","close":60972.1133},{"date":"2023-11-17","close":60621.1914},{"date":"2023-11-20","close":60708.9219},{"date":"2023-11-21","close":60972.1133},{"date":"2023-11-22","close":61059.8438},{"date":"2023-11-23","close":61673.9531},{"date":"2023-11-24","close":61235.3008},{"date":"2023-11-27","close":61147.5742},{"date":"2023-11-28","close":61761.6836},{"date":"2023-11-29","close":60884.3789},{"date":"2023-11-30","close":61410.7578},{"date":"2023-12-01","close":60884.3789},{"date":"2023-12-04","close":60972.1133},{"date":"2023-12-05","close":60708.9219},{"date":"2023-12-06","close":60884.3789},{"date":"2023-12-07","close":60358.0039},{"date":"2023-12-08","close":60708.9219},{"date":"2023-12-11","close":60708.9219},{"date":"2023-12-12","close":61673.9531},{"date":"2023-12-13","close":61761.6836},{"date":"2023-12-14","close":61673.9531},{"date":"2023-12-15","close":62200.3281},{"date":"2023-12-18","close":61761.6836},{"date":"2023-12-19","close":61761.6836},{"date":"2023-12-20","close":62551.25},{"date":"2023-12-21","close":62726.7031},{"date":"2023-12-22","close":62726.7031},{"date":"2023-12-26","close":64130.3828},{"date":"2023-12-27","close":63391.125},{"date":"2023-12-28","close":63853.1602},{"date":"2024-01-02","close":63021.4961},{"date":"2024-01-03","close":61912.6172},{"date":"2024-01-04","close":61173.3594},{"date":"2024-01-05","close":60526.5117},{"date":"2024-01-08","close":60156.8867},{"date":"2024-01-09","close":60618.918},{"date":"2024-01-10","close":59972.0703},{"date":"2024-01-11","close":58031.5273},{"date":"2024-01-12","close":58401.1523},{"date":"2024-01-15","close":58678.375},{"date":"2024-01-16","close":57661.8984},{"date":"2024-01-17","close":56460.6094},{"date":"2024-01-18","close":55536.5391},{"date":"2024-01-19","close":56183.3867},{"date":"2024-01-22","close":56368.2031},{"date":"2024-01-23","close":57384.6797},{"date":"2024-01-24","close":57846.7109},{"date":"2024-01-25","close":58955.5938},{"date":"2024-01-26","close":58955.5938},{"date":"2024-01-29","close":60711.3242},{"date":"2024-01-30","close":60803.7344},{"date":"2024-01-31","close":64037.9766},{"date":"2024-02-01","close":70229.2344},{"date":"2024-02-02","close":72447.0},{"date":"2024-02-05","close":71338.1172},{"date":"2024-02-06","close":71522.9297},{"date":"2024-02-07","close":75219.2031},{"date":"2024-02-08","close":76697.7188},{"date":"2024-02-13","close":76882.5312},{"date":"2024-02-14","close":74664.7656},{"date":"2024-02-15","close":73093.8516},{"date":"2024-02-16","close":74202.7344},{"date":"2024-02-19","close":78545.8594},{"date":"2024-02-20","close":75496.4297},{"date":"2024-02-21","close":81595.2812},{"date":"2024-02-22","close":85106.7422},{"date":"2024-02-23","close":88340.9844},{"date":"2024-02-26","close":85199.1484},{"date":"2024-02-27","close":85106.7422},{"date":"2024-02-28","close":95086.6875},{"date":"2024-02-29","close":89542.2812},{"date":"2024-03-04","close":96010.7578},{"date":"2024-03-05","close":96565.1953},{"date":"2024-03-06","close":95548.7266},{"date":"2024-03-07","close":97951.2969},{"date":"2024-03-08","close":97119.6406},{"date":"2024-03-11","close":95271.5},{"date":"2024-03-12","close":90096.7188},{"date":"2024-03-13","close":91760.0391},{"date":"2024-03-14","close":93608.1797},{"date":"2024-03-15","close":91575.2266},{"date":"2024-03-18","close":89819.4922},{"date":"2024-03-19","close":86400.4375},{"date":"2024-03-20","close":88525.7969},{"date":"2024-03-21","close":90004.3125},{"date":"2024-03-22","close":90466.3438},{"date":"2024-03-25","close":89911.8984},{"date":"2024-03-26","close":90373.9375},{"date":"2024-03-27","close":86954.8828},{"date":"2024-03-28","close":88248.5781},{"date":"2024-03-29","close":85291.5625},{"date":"2024-04-01","close":84552.3047},{"date":"2024-04-02","close":85846.0},{"date":"2024-04-03","close":85753.5938},{"date":"2024-04-04","close":86308.0312},{"date":"2024-04-05","close":84921.9297},{"date":"2024-04-08","close":86585.2578},{"date":"2024-04-09","close":82704.1719},{"date":"2024-04-11","close":78545.8594},{"date":"2024-04-12","close":74941.9844},{"date":"2024-04-15","close":75126.8047},{"date":"2024-04-16","close":73278.6641},{"date":"2024-04-17","close":72077.375},{"date":"2024-04-18","close":72077.375},{"date":"2024-04-19","close":71430.5234},{"date":"2024-04-22","close":77806.6016},{"date":"2024-04-23","close":79562.3281},{"date":"2024-04-24","close":78915.4844},{"date":"2024-04-25","close":79839.5547},{"date":"2024-04-26","close":82057.3125},{"date":"2024-04-29","close":81872.5078},{"date":"2024-04-30","close":80856.0234},{"date":"2024-05-02","close":78361.0391},{"date":"2024-05-03","close":77436.9688},{"date":"2024-05-07","close":81595.2812},{"date":"2024-05-08","close":82704.1719},{"date":"2024-05-09","close":81872.5078},{"date":"2024-05-10","close":84921.9297},{"date":"2024-05-13","close":86030.8125},{"date":"2024-05-14","close":85938.4062},{"date":"2024-05-16","close":87786.5469},{"date":"2024-05-17","close":82149.7188},{"date":"2024-05-20","close":84737.1172},{"date":"2024-05-21","close":84829.5234},{"date":"2024-05-22","close":80393.9922},{"date":"2024-05-23","close":80116.7734},{"date":"2024-05-24","close":79100.2969},{"date":"2024-05-27","close":78176.2266},{"date":"2024-05-28","close":80393.9922},{"date":"2024-05-29","close":79007.8906},{"date":"2024-05-30","close":78730.6641},{"date":"2024-05-31","close":77899.0078},{"date":"2024-06-03","close":78823.0781},{"date":"2024-06-04","close":76050.8672},{"date":"2024-06-05","close":75034.3984},{"date":"2024-06-07","close":77344.5625},{"date":"2024-06-10","close":77252.1562},{"date":"2024-06-11","close":77436.9688},{"date":"2024-06-12","close":78453.4531},{"date":"2024-06-13","close":76512.9062},{"date":"2024-06-14","close":76605.3047},{"date":"2024-06-17","close":76974.9375},{"date":"2024-06-18","close":77621.7891},{"date":"2024-06-19","close":80763.6172},{"date":"2024-06-20","close":80948.4375},{"date":"2024-06-21","close":80393.9922},{"date":"2024-06-24","close":80393.9922},{"date":"2024-06-25","close":80486.3984},{"date":"2024-06-26","close":80948.4375},{"date":"2024-06-27","close":79931.9609},{"date":"2024-06-28","close":81780.0938},{"date":"2024-07-01","close":80856.0234},{"date":"2024-07-02","close":81780.0938},{"date":"2024-07-03","close":81964.9141},{"date":"2024-07-04","close":84459.8984},{"date":"2024-07-05","close":86585.2578},{"date":"2024-07-08","close":82242.1328},{"date":"2024-07-09","close":83535.8281},{"date":"2024-07-10","close":86862.4688},{"date":"2024-07-11","close":87694.1328},{"date":"2024-07-12","close":87324.5078},{"date":"2024-07-15","close":85846.0},{"date":"2024-07-16","close":85846.0},{"date":"2024-07-17","close":85568.7734},{"date":"2024-07-18","close":85568.7734},{"date":"2024-07-19","close":85938.4062},{"date":"2024-07-22","close":86862.4688},{"date":"2024-07-23","close":85661.1875},{"date":"2024-07-24","close":86585.2578},{"date":"2024-07-25","close":84459.8984},{"date":"2024-07-26","close":87509.3281},{"date":"2024-07-29","close":88987.8281},{"date":"2024-07-30","close":87878.9531},{"date":"2024-07-31","close":89172.6484},{"date":"2024-08-01","close":86677.6641},{"date":"2024-08-02","close":83351.0156},{"date":"2024-08-05","close":77621.7891},{"date":"2024-08-06","close":78361.0391},{"date":"2024-08-07","close":78730.6641},{"date":"2024-08-08","close":81040.8438},{"date":"2024-08-09","close":83166.2031},{"date":"2024-08-12","close":82888.9766},{"date":"2024-08-13","close":86862.4688},{"date":"2024-08-14","close":81502.875},{"date":"2024-08-16","close":82057.3125},{"date":"2024-08-19","close":86492.8438},{"date":"2024-08-20","close":90281.5234},{"date":"2024-08-21","close":89634.6797},{"date":"2024-08-22","close":89634.6797},{"date":"2024-08-23","close":90004.3125},{"date":"2024-08-26","close":90189.125},{"date":"2024-08-27","close":88433.3906},{"date":"2024-08-28","close":88063.7656},{"date":"2024-08-29","close":88525.7969},{"date":"2024-08-30","close":89819.4922},{"date":"2024-09-02","close":89819.4922},{"date":"2024-09-03","close":92868.9219},{"date":"2024-09-04","close":90928.3828},{"date":"2024-09-05","close":90651.1562},{"date":"2024-09-06","close":89080.2422},{"date":"2024-09-09","close":87416.9219},{"date":"2024-09-10","close":89819.4922},{"date":"2024-09-11","close":86400.4375},{"date":"2024-09-12","close":88895.4297},{"date":"2024-09-13","close":90096.7188},{"date":"2024-09-19","close":92776.5156},{"date":"2024-09-20","close":92314.4844},{"date":"2024-09-23","close":91113.1875},{"date":"2024-09-24","close":90558.75},{"date":"2024-09-25","close":86492.8438},{"date":"2024-09-26","close":88340.9844},{"date":"2024-09-27","close":87232.1016},{"date":"2024-09-30","close":86123.2266},{"date":"2024-10-02","close":83813.0469},{"date":"2024-10-04","close":86862.4688},{"date":"2024-10-07","close":87878.9531},{"date":"2024-10-08","close":89080.2422},{"date":"2024-10-10","close":89727.0859},{"date":"2024-10-11","close":90096.7188},{"date":"2024-10-14","close":91852.4453},{"date":"2024-10-15","close":92499.2969},{"date":"2024-10-16","close":94255.0312},{"date":"2024-10-17","close":92406.8828},{"date":"2024-10-18","close":93330.9609},{"date":"2024-10-21","close":94070.2109},{"date":"2024-10-22","close":94994.2812},{"date":"2024-10-23","close":91575.2266},{"date":"2024-10-24","close":92961.3359},{"date":"2024-10-25","close":93977.8047},{"date":"2024-10-28","close":94717.0625},{"date":"2024-10-29","close":94717.0625},{"date":"2024-10-30","close":94070.2109},{"date":"2024-10-31","close":93792.9922},{"date":"2024-11-01","close":95918.3516},{"date":"2024-11-04","close":96103.1641},{"date":"2024-11-05","close":96380.3906},{"date":"2024-11-06","close":96934.8281},{"date":"2024-11-07","close":96934.8281},{"date":"2024-11-08","close":96934.8281},{"date":"2024-11-11","close":95548.7266},{"date":"2024-11-12","close":93330.9609},{"date":"2024-11-13","close":91113.1875},{"date":"2024-11-14","close":88340.9844},{"date":"2024-11-15","close":90189.125},{"date":"2024-11-18","close":100538.6953},{"date":"2024-11-19","close":96842.4219},{"date":"2024-11-20","close":97212.0469},{"date":"2024-11-21","close":96657.6016},{"date":"2024-11-22","close":98413.3359},{"date":"2024-11-25","close":97951.2969},{"date":"2024-11-26","close":96657.6016},{"date":"2024-11-27","close":100723.5078},{"date":"2024-11-28","close":99707.0312},{"date":"2024-11-29","close":98967.7812},{"date":"2024-12-02","close":98505.75},{"date":"2024-12-03","close":100723.5078},{"date":"2024-12-04","close":96287.9766},{"date":"2024-12-05","close":93792.9922},{"date":"2024-12-06","close":94994.2812},{"date":"2024-12-09","close":90558.75},{"date":"2024-12-10","close":92868.9219},{"date":"2024-12-11","close":93792.9922},{"date":"2024-12-12","close":96010.7578},{"date":"2024-12-13","close":91298.0078},{"date":"2024-12-16","close":90743.5625},{"date":"2024-12-17","close":91205.6016},{"date":"2024-12-18","close":92406.8828},{"date":"2024-12-19","close":91020.7812},{"date":"2024-12-20","close":91020.7812},{"date":"2024-12-23","close":94994.2812},{"date":"2024-12-24","close":94809.4688},{"date":"2024-12-26","close":92868.9219},{"date":"2024-12-27","close":94029.7891},{"date":"2024-12-30","close":91708.0625},{"date":"2025-01-02","close":88515.6953},{"date":"2025-01-03","close":90160.25},{"date":"2025-01-06","close":89579.8203},{"date":"2025-01-07","close":89579.8203},{"date":"2025-01-08","close":92095.0156},{"date":"2025-01-09","close":90934.1562},{"date":"2025-01-10","close":90837.4141},{"date":"2025-01-13","close":90837.4141},{"date":"2025-01-14","close":90450.4609},{"date":"2025-01-15","close":88032.0},{"date":"2025-01-16","close":88322.2188},{"date":"2025-01-17","close":88128.7422},{"date":"2025-01-20","close":85226.5859},{"date":"2025-01-21","close":83001.6016},{"date":"2025-01-22","close":82421.1719},{"date":"2025-01-23","close":80873.3594},{"date":"2025-01-24","close":78551.6328},{"date":"2025-01-31","close":86193.9688},{"date":"2025-02-03","close":88612.4297},{"date":"2025-02-04","close":90837.4141},{"date":"2025-02-05","close":91901.5391},{"date":"2025-02-06","close":91708.0625},{"date":"2025-02-07","close":87935.2656},{"date":"2025-02-10","close":86871.1406},{"date":"2025-02-11","close":86193.9688},{"date":"2025-02-12","close":87838.5234},{"date":"2025-02-13","close":87064.6172},{"date":"2025-02-14","close":93449.3594},{"date":"2025-02-17","close":100221.0469},{"date":"2025-02-18","close":98092.8047},{"date":"2025-02-19","close":97222.1562},{"date":"2025-02-20","close":92385.2344},{"date":"2025-02-21","close":87354.8359},{"date":"2025-02-24","close":88225.4766},{"date":"2025-02-25","close":86774.3984},{"date":"2025-02-26","close":87354.8359},{"date":"2025-02-27","close":86387.4453},{"date":"2025-02-28","close":83968.9844},{"date":"2025-03-04","close":82904.8672},{"date":"2025-03-05","close":82421.1719},{"date":"2025-03-06","close":82614.6484},{"date":"2025-03-07","close":81260.3125},{"date":"2025-03-10","close":82034.2188},{"date":"2025-03-11","close":80389.6641},{"date":"2025-03-12","close":81357.0469},{"date":"2025-03-13","close":80389.6641},{"date":"2025-03-14","close":79325.5391},{"date":"2025-03-17","close":79905.9688},{"date":"2025-03-18","close":81357.0469},{"date":"2025-03-19","close":82517.9062},{"date":"2025-03-20","close":82904.8672},{"date":"2025-03-21","close":83388.5547},{"date":"2025-03-24","close":82227.6953},{"date":"2025-03-25","close":82130.9531},{"date":"2025-03-26","close":81550.5234},{"date":"2025-03-27","close":82904.8672},{"date":"2025-03-28","close":82517.9062},{"date":"2025-03-31","close":80196.1875},{"date":"2025-04-01","close":80776.6172},{"date":"2025-04-02","close":79905.9688},{"date":"2025-04-03","close":78648.3672},{"date":"2025-04-04","close":78261.4141},{"date":"2025-04-07","close":74972.3125},{"date":"2025-04-08","close":74004.9219},{"date":"2025-04-09","close":71199.5078},{"date":"2025-04-10","close":76229.9062},{"date":"2025-04-11","close":74682.0938},{"date":"2025-04-14","close":76036.4297},{"date":"2025-04-15","close":76907.0781},{"date":"2025-04-16","close":77100.5547},{"date":"2025-04-17","close":76810.3438},{"date":"2025-04-18","close":77003.8203},{"date":"2025-04-21","close":77680.9844},{"date":"2025-04-22","close":79519.0156},{"date":"2025-04-23","close":80292.9219},{"date":"2025-04-24","close":80196.1875},{"date":"2025-04-25","close":80099.4453},{"date":"2025-04-28","close":80486.3984},{"date":"2025-04-29","close":82324.4297},{"date":"2025-04-30","close":83388.5547},{"date":"2025-05-02","close":82517.9062},{"date":"2025-05-07","close":81840.7422},{"date":"2025-05-08","close":82034.2188},{"date":"2025-05-09","close":81840.7422},{"date":"2025-05-12","close":83001.6016},{"date":"2025-05-13","close":83388.5547},{"date":"2025-05-14","close":83485.2969},{"date":"2025-05-15","close":80776.6172},{"date":"2025-05-16","close":81550.5234},{"date":"2025-05-19","close":86097.2344},{"date":"2025-05-20","close":85323.3281},{"date":"2025-05-21","close":88515.6953},{"date":"2025-05-22","close":87645.0469},{"date":"2025-05-23","close":88999.3828},{"date":"2025-05-26","close":96061.2969},{"date":"2025-05-27","close":93836.3125},{"date":"2025-05-28","close":93352.6172},{"date":"2025-05-29","close":96158.0312},{"date":"2025-05-30","close":95674.3438},{"date":"2025-06-02","close":96641.7266},{"date":"2025-06-04","close":105251.4453},{"date":"2025-06-05","close":116569.8516},{"date":"2025-06-09","close":117827.4453},{"date":"2025-06-10","close":112410.0938},{"date":"2025-06-11","close":118504.6172},{"date":"2025-06-12","close":118601.3594},{"date":"2025-06-13","close":120729.6016},{"date":"2025-06-16","close":123728.4922},{"date":"2025-06-17","close":122664.375},{"date":"2025-06-18","close":119568.7422},{"date":"2025-06-19","close":120439.3906},{"date":"2025-06-20","close":123051.3281},{"date":"2025-06-23","close":120342.6484},{"date":"2025-06-24","close":124308.9219},{"date":"2025-06-25","close":124792.6172},{"date":"2025-06-26","close":121406.7734},{"date":"2025-06-27","close":122180.6797},{"date":"2025-06-30","close":123244.8047},{"date":"2025-07-01","close":125760.0},{"date":"2025-07-02","close":123244.8047},{"date":"2025-07-03","close":123051.3281},{"date":"2025-07-04","close":119858.9531},{"date":"2025-07-07","close":122374.1562},{"date":"2025-07-08","close":126146.9531},{"date":"2025-07-09","close":128662.1562},{"date":"2025-07-10","close":128662.1562},{"date":"2025-07-11","close":127307.8203},{"date":"2025-07-14","close":136111.0156},{"date":"2025-07-15","close":133982.7656},{"date":"2025-07-16","close":132144.7344},{"date":"2025-07-17","close":135240.375},{"date":"2025-07-18","close":131177.3594},{"date":"2025-07-21","close":128275.2031},{"date":"2025-07-22","close":127017.6016},{"date":"2025-07-23","close":124889.3594},{"date":"2025-07-24","close":124018.7109},{"date":"2025-07-25","close":124308.9219},{"date":"2025-07-28","close":120439.3906},{"date":"2025-07-29","close":121987.2031},{"date":"2025-07-30","close":123148.0625},{"date":"2025-07-31","close":121793.7266},{"date":"2025-08-01","close":115795.9375},{"date":"2025-08-04","close":116279.6328},{"date":"2025-08-05","close":119085.0469},{"date":"2025-08-06","close":120052.4297},{"date":"2025-08-07","close":120149.1719},{"date":"2025-08-08","close":119375.2656},{"date":"2025-08-11","close":119568.7422},{"date":"2025-08-12","close":119858.9531},{"date":"2025-08-13","close":121213.2969},{"date":"2025-08-14","close":124308.9219},{"date":"2025-08-18","close":123341.5391},{"date":"2025-08-19","close":124792.6172},{"date":"2025-08-20","close":125566.5234},{"date":"2025-08-21","close":134853.4219},{"date":"2025-08-22","close":134853.4219},{"date":"2025-08-25","close":136401.2344},{"date":"2025-08-26","close":134563.2031},{"date":"2025-08-27","close":134176.25},{"date":"2025-08-28","close":139400.125},{"date":"2025-08-29","close":138432.7344},{"date":"2025-09-01","close":139109.9062},{"date":"2025-09-02","close":146752.25},{"date":"2025-09-03","close":144140.3125},{"date":"2025-09-04","close":144140.3125},{"date":"2025-09-05","close":145010.9531},{"date":"2025-09-08","close":145494.6562},{"date":"2025-09-09","close":152363.0781},{"date":"2025-09-10","close":153427.2031},{"date":"2025-09-11","close":155652.1875},{"date":"2025-09-12","close":154684.7969},{"date":"2025-09-15","close":155361.9688},{"date":"2025-09-16","close":154878.2812},{"date":"2025-09-17","close":150138.0938},{"date":"2025-09-18","close":148687.0156},{"date":"2025-09-19","close":153400.0},{"date":"2025-09-22","close":150718.5312},{"date":"2025-09-23","close":152459.8125},{"date":"2025-09-24","close":147816.375},{"date":"2025-09-25","close":145301.1719},{"date":"2025-09-26","close":147042.4688},{"date":"2025-09-29","close":150234.8281},{"date":"2025-09-30","close":151492.4375},{"date":"2025-10-01","close":150041.3594},{"date":"2025-10-02","close":155361.9688},{"date":"2025-10-10","close":154781.5469},{"date":"2025-10-13","close":151976.125},{"date":"2025-10-14","close":161553.2344},{"date":"2025-10-15","close":156909.7812},{"date":"2025-10-16","close":157780.4375},{"date":"2025-10-17","close":151589.1719},{"date":"2025-10-20","close":154491.3281},{"date":"2025-10-21","close":154491.3281},{"date":"2025-10-22","close":154394.5938},{"date":"2025-10-23","close":156813.0469},{"date":"2025-10-24","close":157296.7344},{"date":"2025-10-27","close":156716.3125},{"date":"2025-10-28","close":154878.2812},{"date":"2025-10-29","close":154394.5938},{"date":"2025-10-30","close":152266.3438},{"date":"2025-10-31","close":149267.4531},{"date":"2025-11-03","close":147139.2031},{"date":"2025-11-04","close":146171.8125},{"date":"2025-11-05","close":145107.7031},{"date":"2025-11-06","close":150912.0},{"date":"2025-11-07","close":147042.4688},{"date":"2025-11-10","close":153717.4219},{"date":"2025-11-11","close":154201.1094},{"date":"2025-11-12","close":161553.2344},{"date":"2025-11-13","close":162907.5781},{"date":"2025-11-14","close":148590.2812},{"date":"2025-11-17","close":148590.2812},{"date":"2025-11-18","close":143850.0938},{"date":"2025-11-19","close":143366.4062},{"date":"2025-11-20","close":142689.2344},{"date":"2025-11-21","close":141625.1094},{"date":"2025-11-24","close":140077.2969},{"date":"2025-11-25","close":141915.3281},{"date":"2025-11-26","close":146655.5156},{"date":"2025-11-27","close":148396.7969},{"date":"2025-11-28","close":147913.1094},{"date":"2025-12-01","close":148783.75},{"date":"2025-12-02","close":150331.5781},{"date":"2025-12-03","close":151395.7031},{"date":"2025-12-04","close":151879.3906},{"date":"2025-12-05","close":153040.25},{"date":"2025-12-08","close":150718.5312},{"date":"2025-12-09","close":152363.0781},{"date":"2025-12-10","close":149364.1875},{"date":"2025-12-11","close":148106.5938},{"date":"2025-12-12","close":150428.3125},{"date":"2025-12-15","close":147913.1094},{"date":"2025-12-16","close":146752.25},{"date":"2025-12-17","close":148590.2812},{"date":"2025-12-18","close":146848.9844},{"date":"2025-12-19","close":149944.625},{"date":"2025-12-22","close":155071.75},{"date":"2025-12-23","close":158554.3438},{"date":"2025-12-24","close":158360.8594},{"date":"2025-12-26","close":157200.0},{"date":"2025-12-29","close":157600.0},{"date":"2025-12-30","close":157600.0},{"date":"2026-01-02","close":156300.0},{"date":"2026-01-05","close":164100.0},{"date":"2026-01-06","close":165400.0},{"date":"2026-01-07","close":162000.0},{"date":"2026-01-08","close":159200.0},{"date":"2026-01-09","close":159500.0},{"date":"2026-01-12","close":158100.0},{"date":"2026-01-13","close":159100.0},{"date":"2026-01-14","close":161900.0},{"date":"2026-01-15","close":161200.0},{"date":"2026-01-16","close":170600.0},{"date":"2026-01-19","close":167000.0},{"date":"2026-01-20","close":175200.0},{"date":"2026-01-21","close":174700.0},{"date":"2026-01-22","close":178800.0},{"date":"2026-01-23","close":185100.0},{"date":"2026-01-26","close":182200.0},{"date":"2026-01-27","close":187100.0},{"date":"2026-01-28","close":192200.0},{"date":"2026-01-29","close":192000.0},{"date":"2026-01-30","close":188300.0},{"date":"2026-02-02","close":179000.0},{"date":"2026-02-03","close":186300.0},{"date":"2026-02-04","close":197500.0},{"date":"2026-02-05","close":191700.0},{"date":"2026-02-06","close":184300.0},{"date":"2026-02-09","close":193000.0},{"date":"2026-02-10","close":197700.0},{"date":"2026-02-11","close":200000.0},{"date":"2026-02-12","close":205000.0},{"date":"2026-02-13","close":205500.0},{"date":"2026-02-19","close":209000.0},{"date":"2026-02-20","close":219000.0},{"date":"2026-02-23","close":232000.0},{"date":"2026-02-24","close":224000.0},{"date":"2026-02-25","close":246000.0},{"date":"2026-02-26","close":239000.0},{"date":"2026-02-27","close":230000.0},{"date":"2026-03-03","close":221500.0},{"date":"2026-03-04","close":197500.0},{"date":"2026-03-05","close":214000.0},{"date":"2026-03-06","close":210000.0},{"date":"2026-03-09","close":200500.0},{"date":"2026-03-10","close":211500.0},{"date":"2026-03-11","close":226500.0},{"date":"2026-03-12","close":218500.0},{"date":"2026-03-13","close":216000.0},{"date":"2026-03-16","close":212000.0},{"date":"2026-03-17","close":217000.0},{"date":"2026-03-18","close":235000.0},{"date":"2026-03-19","close":230500.0},{"date":"2026-03-20","close":231500.0},{"date":"2026-03-23","close":217500.0},{"date":"2026-03-24","close":222000.0},{"date":"2026-03-25","close":227500.0},{"date":"2026-03-26","close":222000.0},{"date":"2026-03-27","close":223000.0},{"date":"2026-03-30","close":219500.0},{"date":"2026-03-31","close":210500.0},{"date":"2026-04-01","close":225000.0},{"date":"2026-04-02","close":217000.0},{"date":"2026-04-03","close":221000.0},{"date":"2026-04-06","close":226000.0},{"date":"2026-04-07","close":222000.0},{"date":"2026-04-08","close":238500.0},{"date":"2026-04-09","close":230000.0},{"date":"2026-04-10","close":234500.0},{"date":"2026-04-13","close":235000.0},{"date":"2026-04-14","close":246000.0},{"date":"2026-04-15","close":258000.0},{"date":"2026-04-16","close":258000.0},{"date":"2026-04-17","close":253500.0},{"date":"2026-04-20","close":253500.0},{"date":"2026-04-21","close":256000.0},{"date":"2026-04-22","close":247500.0},{"date":"2026-04-23","close":255500.0},{"date":"2026-04-24","close":244500.0},{"date":"2026-04-27","close":250000.0},{"date":"2026-04-28","close":252000.0},{"date":"2026-04-29","close":252000.0},{"date":"2026-04-30","close":249500.0},{"date":"2026-05-04","close":265000.0},{"date":"2026-05-06","close":298000.0},{"date":"2026-05-07","close":300000.0},{"date":"2026-05-08","close":295000.0},{"date":"2026-05-11","close":299500.0},{"date":"2026-05-12","close":299500.0},{"date":"2026-05-13","close":306000.0},{"date":"2026-05-14","close":330000.0},{"date":"2026-05-15","close":310000.0},{"date":"2026-05-18","close":313500.0},{"date":"2026-05-19","close":312000.0},{"date":"2026-05-20","close":312000.0},{"date":"2026-05-21","close":355000.0},{"date":"2026-05-22","close":364500.0},{"date":"2026-05-26","close":348000.0},{"date":"2026-05-27","close":354500.0},{"date":"2026-05-28","close":357500.0},{"date":"2026-05-29","close":388500.0},{"date":"2026-06-01","close":410000.0},{"date":"2026-06-02","close":480000.0},{"date":"2026-06-04","close":438000.0},{"date":"2026-06-05","close":412500.0},{"date":"2026-06-08","close":375500.0},{"date":"2026-06-09","close":393000.0},{"date":"2026-06-10","close":368000.0},{"date":"2026-06-11","close":365000.0},{"date":"2026-06-12","close":385500.0},{"date":"2026-06-15","close":423000.0},{"date":"2026-06-16","close":431000.0},{"date":"2026-06-17","close":447000.0},{"date":"2026-06-18","close":469000.0},{"date":"2026-06-19","close":497000.0},{"date":"2026-06-22","close":450500.0},{"date":"2026-06-23","close":425000.0},{"date":"2026-06-24","close":433000.0},{"date":"2026-06-25","close":447000.0},{"date":"2026-06-26","close":432500.0},{"date":"2026-06-29","close":408500.0},{"date":"2026-06-30","close":401000.0},{"date":"2026-07-01","close":387000.0},{"date":"2026-07-02","close":370500.0},{"date":"2026-07-03","close":383000.0},{"date":"2026-07-06","close":393500.0},{"date":"2026-07-07","close":375000.0},{"date":"2026-07-08","close":346000.0},{"date":"2026-07-09","close":326000.0},{"date":"2026-07-10","close":340500.0},{"date":"2026-07-13","close":326000.0},{"date":"2026-07-14","close":317000.0},{"date":"2026-07-15","close":337500.0},{"date":"2026-07-16","close":331000.0},{"date":"2026-07-20","close":301500.0},{"date":"2026-07-21","close":316000.0},{"date":"2026-07-22","close":320000.0},{"date":"2026-07-23","close":329500.0},{"date":"2026-07-24","close":318000.0},{"date":"2026-07-27","close":311500.0},{"date":"2026-07-28","close":285000.0},{"date":"2026-07-29","close":265500.0},{"date":"2026-07-30","close":264000.0},{"date":"2026-07-31","close":311500.0},{"date":"2026-08-03","close":287500.0},{"date":"2026-08-04","close":278000.0},{"date":"2026-08-05","close":294000.0},{"date":"2026-08-06","close":287500.0},{"date":"2026-08-07","close":275500.0},{"date":"2026-08-10","close":280500.0},{"date":"2026-08-11","close":289500.0},{"date":"2026-08-12","close":302500.0},{"date":"2026-08-13","close":291500.0},{"date":"2026-08-14","close":301000.0},{"date":"2026-08-18","close":310500.0},{"date":"2026-08-19","close":276000.0},{"date":"2026-08-20","close":297000.0},{"date":"2026-08-21","close":328500.0},{"date":"2026-08-24","close":285500.0},{"date":"2026-08-25","close":285000.0},{"date":"2026-08-26","close":309500.0},{"date":"2026-08-27","close":307000.0},{"date":"2026-08-28","close":310000.0},{"date":"2026-08-31","close":306000.0},{"date":"2026-09-01","close":309500.0},{"date":"2026-09-02","close":294000.0},{"date":"2026-09-03","close":303000.0},{"date":"2026-09-04","close":297500.0},{"date":"2026-09-07","close":312000.0},{"date":"2026-09-08","close":308000.0},{"date":"2026-09-09","close":303500.0},{"date":"2026-09-10","close":309500.0},{"date":"2026-09-11","close":307500.0},{"date":"2026-09-14","close":295500.0},{"date":"2026-09-15","close":288000.0},{"date":"2026-09-16","close":285000.0},{"date":"2026-09-17","close":283000.0},{"date":"2026-09-18","close":283500.0},{"date":"2026-09-21","close":293500.0},{"date":"2026-09-22","close":290500.0},{"date":"2026-09-23","close":295000.0},{"date":"2026-09-28","close":293000.0},{"date":"2026-09-29","close":291500.0},{"date":"2026-09-30","close":283000.0},{"date":"2026-10-01","close":282500.0},{"date":"2026-10-02","close":288000.0},{"date":"2026-10-06","close":284500.0},{"date":"2026-10-07","close":278500.0},{"date":"2026-10-08","close":270000.0},{"date":"2026-10-12","close":264000.0},{"date":"2026-10-13","close":253500.0},{"date":"2026-10-14","close":247000.0},{"date":"2026-10-15","close":225000.0},{"date":"2026-10-16","close":238000.0},{"date":"2026-10-19","close":243500.0},{"date":"2026-10-20","close":234500.0},{"date":"2026-10-21","close":242000.0},{"date":"2026-10-22","close":240500.0},{"date":"2026-10-23","close":240000.0}],"chart_data":[{"date":"2024-10-23","open":94532,"high":94532,"low":91575,"close":91575,"volume":451733,"rsi_14":63.23,"sma_20":97520.0,"sma_60":95356.67,"sma_120":91762.5},{"date":"2024-10-24","open":92314,"high":93516,"low":91760,"close":92961,"volume":208246,"rsi_14":73.24,"sma_20":97620.0,"sma_60":95488.33,"sma_120":91889.17},{"date":"2024-10-25","open":92961,"high":94717,"low":92499,"close":93978,"volume":154018,"rsi_14":70.16,"sma_20":97805.0,"sma_60":95621.67,"sma_120":92016.67},{"date":"2024-10-28","open":94255,"high":94717,"low":92407,"close":94717,"volume":153148,"rsi_14":69.68,"sma_20":98250.0,"sma_60":95806.67,"sma_120":92130.83},{"date":"2024-10-29","open":93978,"high":94809,"low":93331,"close":94717,"volume":95089,"rsi_14":67.43,"sma_20":98595.0,"sma_60":95936.67,"sma_120":92246.67},{"date":"2024-10-30","open":94717,"high":94717,"low":92314,"close":94070,"volume":233704,"rsi_14":63.43,"sma_20":98965.0,"sma_60":96028.33,"sma_120":92365.83},{"date":"2024-10-31","open":94255,"high":94532,"low":92222,"close":93793,"volume":327396,"rsi_14":61.49,"sma_20":99380.0,"sma_60":96135.0,"sma_120":92505.0},{"date":"2024-11-01","open":94532,"high":96935,"low":93793,"close":95918,"volume":273167,"rsi_14":62.36,"sma_20":100035.0,"sma_60":96256.67,"sma_120":92671.67},{"date":"2024-11-04","open":96473,"high":96473,"low":95179,"close":96103,"volume":194783,"rsi_14":61.27,"sma_20":100535.0,"sma_60":96426.67,"sma_120":92802.5},{"date":"2024-11-05","open":95179,"high":96473,"low":94809,"close":96380,"volume":176866,"rsi_14":57.32,"sma_20":100995.0,"sma_60":96661.67,"sma_120":92925.83},{"date":"2024-11-06","open":95641,"high":97304,"low":95179,"close":96935,"volume":209230,"rsi_14":67.13,"sma_20":101420.0,"sma_60":97010.0,"sma_120":93061.67},{"date":"2024-11-07","open":97405,"high":98535,"low":96935,"close":96935,"volume":286595,"rsi_14":56.58,"sma_20":101715.0,"sma_60":97313.33,"sma_120":93154.17},{"date":"2024-11-08","open":96103,"high":97027,"low":94625,"close":96935,"volume":209731,"rsi_14":59.51,"sma_20":102085.0,"sma_60":97641.67,"sma_120":93252.5},{"date":"2024-11-11","open":95272,"high":96565,"low":94994,"close":95549,"volume":92283,"rsi_14":51.79,"sma_20":102285.0,"sma_60":97903.33,"sma_120":93339.17},{"date":"2024-11-12","open":95641,"high":96658,"low":93146,"close":93331,"volume":219135,"rsi_14":56.13,"sma_20":102330.0,"sma_60":98086.67,"sma_120":93389.17},{"date":"2024-11-13","open":92499,"high":93146,"low":90928,"close":91113,"volume":184378,"rsi_14":43.9,"sma_20":102160.0,"sma_60":98235.0,"sma_120":93470.0},{"date":"2024-11-14","open":91113,"high":91390,"low":88341,"close":88341,"volume":419783,"rsi_14":33.33,"sma_20":101940.0,"sma_60":98261.67,"sma_120":93502.5},{"date":"2024-11-15","open":90097,"high":91852,"low":89265,"close":90189,"volume":193190,"rsi_14":37.44,"sma_20":101770.0,"sma_60":98418.33,"sma_120":93550.83},{"date":"2024-11-18","open":95179,"high":102572,"low":94070,"close":100539,"volume":921918,"rsi_14":60.26,"sma_20":102120.0,"sma_60":98751.67,"sma_120":93732.5},{"date":"2024-11-19","open":97766,"high":99060,"low":95549,"close":96842,"volume":313973,"rsi_14":54.41,"sma_20":102220.0,"sma_60":98938.33,"sma_120":93883.33},{"date":"2024-11-20","open":95734,"high":99799,"low":95272,"close":97212,"volume":190275,"rsi_14":55.43,"sma_20":102525.0,"sma_60":99063.33,"sma_120":94046.67},{"date":"2024-11-21","open":96935,"high":97951,"low":95918,"close":96658,"volume":140176,"rsi_14":51.23,"sma_20":102725.0,"sma_60":99190.0,"sma_120":94213.33},{"date":"2024-11-22","open":98413,"high":99799,"low":97304,"close":98413,"volume":166992,"rsi_14":53.67,"sma_20":102965.0,"sma_60":99348.33,"sma_120":94375.83},{"date":"2024-11-25","open":99430,"high":99799,"low":97582,"close":97951,"volume":327798,"rsi_14":52.48,"sma_20":103140.0,"sma_60":99491.67,"sma_120":94546.67},{"date":"2024-11-26","open":96750,"high":97951,"low":95826,"close":96658,"volume":298799,"rsi_14":49.57,"sma_20":103245.0,"sma_60":99608.33,"sma_120":94708.33},{"date":"2024-11-27","open":97120,"high":102017,"low":97120,"close":100724,"volume":319674,"rsi_14":57.98,"sma_20":103605.0,"sma_60":99830.0,"sma_120":94914.17},{"date":"2024-11-28","open":100724,"high":100908,"low":99153,"close":99707,"volume":156981,"rsi_14":54.08,"sma_20":103925.0,"sma_60":100040.0,"sma_120":95102.5},{"date":"2024-11-29","open":99799,"high":100077,"low":96935,"close":98968,"volume":253079,"rsi_14":55.12,"sma_20":104090.0,"sma_60":100228.33,"sma_120":95309.17},{"date":"2024-12-02","open":100908,"high":100908,"low":97951,"close":98506,"volume":144939,"rsi_14":58.19,"sma_20":104220.0,"sma_60":100385.0,"sma_120":95520.83},{"date":"2024-12-03","open":100446,"high":101555,"low":100261,"close":100724,"volume":249657,"rsi_14":65.2,"sma_20":104455.0,"sma_60":100581.67,"sma_120":95731.67},{"date":"2024-12-04","open":99799,"high":99799,"low":95179,"close":96288,"volume":341039,"rsi_14":61.94,"sma_20":104420.0,"sma_60":100643.33,"sma_120":95903.33},{"date":"2024-12-05","open":96658,"high":97304,"low":93516,"close":93793,"volume":302713,"rsi_14":55.31,"sma_20":104345.0,"sma_60":100695.0,"sma_120":96050.83},{"date":"2024-12-06","open":93793,"high":95456,"low":91483,"close":94994,"volume":323043,"rsi_14":38.81,"sma_20":104240.0,"sma_60":100773.33,"sma_120":96200.0},{"date":"2024-12-09","open":94070,"high":94070,"low":90559,"close":90559,"volume":320840,"rsi_14":37.68,"sma_20":103970.0,"sma_60":100800.0,"sma_120":96326.67},{"date":"2024-12-10","open":91483,"high":93146,"low":90651,"close":92869,"volume":252143,"rsi_14":42.09,"sma_20":103945.0,"sma_60":100898.33,"sma_120":96473.33},{"date":"2024-12-11","open":91390,"high":94532,"low":91298,"close":93793,"volume":166361,"rsi_14":44.85,"sma_20":104090.0,"sma_60":100970.0,"sma_120":96625.0},{"date":"2024-12-12","open":95087,"high":97489,"low":94347,"close":96011,"volume":502884,"rsi_14":45.75,"sma_20":104505.0,"sma_60":101143.33,"sma_120":96790.83},{"date":"2024-12-13","open":96011,"high":96288,"low":90836,"close":91298,"volume":410434,"rsi_14":39.77,"sma_20":104565.0,"sma_60":101186.67,"sma_120":96885.83},{"date":"2024-12-16","open":92407,"high":93331,"low":90559,"close":90744,"volume":187232,"rsi_14":40.7,"sma_20":104035.0,"sma_60":101198.33,"sma_120":96974.17},{"date":"2024-12-17","open":90928,"high":92684,"low":89357,"close":91206,"volume":461074,"rsi_14":33.11,"sma_20":103730.0,"sma_60":101170.0,"sma_120":97071.67},{"date":"2024-12-18","open":92037,"high":93054,"low":90466,"close":92407,"volume":287346,"rsi_14":37.13,"sma_20":103470.0,"sma_60":101171.67,"sma_120":97180.0},{"date":"2024-12-19","open":90559,"high":92499,"low":90189,"close":91021,"volume":268058,"rsi_14":36.31,"sma_20":103165.0,"sma_60":101170.0,"sma_120":97275.0},{"date":"2024-12-20","open":90651,"high":91760,"low":90282,"close":91021,"volume":212917,"rsi_14":36.89,"sma_20":102765.0,"sma_60":101178.33,"sma_120":97365.83},{"date":"2024-12-23","open":91760,"high":95272,"low":90651,"close":94994,"volume":239115,"rsi_14":40.55,"sma_20":102605.0,"sma_60":101331.67,"sma_120":97501.67},{"date":"2024-12-24","open":94994,"high":95549,"low":94440,"close":94809,"volume":160486,"rsi_14":47.16,"sma_20":102505.0,"sma_60":101448.33,"sma_120":97619.17},{"date":"2024-12-26","open":95549,"high":95549,"low":92222,"close":92869,"volume":163192,"rsi_14":48.19,"sma_20":102080.0,"sma_60":101550.0,"sma_120":97727.5},{"date":"2024-12-27","open":94223,"high":95094,"low":93159,"close":94030,"volume":301311,"rsi_14":40.54,"sma_20":101545.0,"sma_60":101616.67,"sma_120":97800.0},{"date":"2024-12-30","open":94900,"high":94900,"low":91515,"close":91708,"volume":261424,"rsi_14":44.12,"sma_20":100930.0,"sma_60":101685.0,"sma_120":97850.83},{"date":"2025-01-02","open":90257,"high":91515,"low":88032,"close":88516,"volume":358508,"rsi_14":33.93,"sma_20":100175.0,"sma_60":101643.33,"sma_120":97851.67},{"date":"2025-01-03","open":89096,"high":91418,"low":88903,"close":90160,"volume":280120,"rsi_14":35.54,"sma_20":99385.0,"sma_60":101611.67,"sma_120":97847.5},{"date":"2025-01-06","open":89773,"high":90547,"low":87742,"close":89580,"volume":344271,"rsi_14":29.0,"sma_20":98805.0,"sma_60":101548.33,"sma_120":97877.5},{"date":"2025-01-07","open":89580,"high":90741,"low":88999,"close":89580,"volume":148136,"rsi_14":35.78,"sma_20":98360.0,"sma_60":101473.33,"sma_120":97895.83},{"date":"2025-01-08","open":89483,"high":92385,"low":88999,"close":92095,"volume":340850,"rsi_14":43.7,"sma_20":97980.0,"sma_60":101435.0,"sma_120":97905.83},{"date":"2025-01-09","open":91031,"high":92288,"low":90741,"close":90934,"volume":198085,"rsi_14":40.41,"sma_20":97780.0,"sma_60":101345.0,"sma_120":97898.33},{"date":"2025-01-10","open":90064,"high":91805,"low":89967,"close":90837,"volume":243047,"rsi_14":36.91,"sma_20":97450.0,"sma_60":101241.67,"sma_120":97893.33},{"date":"2025-01-13","open":90354,"high":91128,"low":89773,"close":90837,"volume":269150,"rsi_14":39.45,"sma_20":97070.0,"sma_60":101106.67,"sma_120":97901.67},{"date":"2025-01-14","open":91515,"high":91515,"low":89483,"close":90450,"volume":293758,"rsi_14":38.74,"sma_20":96550.0,"sma_60":100998.33,"sma_120":97906.67},{"date":"2025-01-15","open":90934,"high":91128,"low":87065,"close":88032,"volume":334945,"rsi_14":21.08,"sma_20":96160.0,"sma_60":100831.67,"sma_120":97893.33},{"date":"2025-01-16","open":88999,"high":89483,"low":87645,"close":88322,"volume":312247,"rsi_14":22.44,"sma_20":95815.0,"sma_60":100656.67,"sma_120":97882.5},{"date":"2025-01-17","open":88806,"high":89870,"low":87839,"close":88129,"volume":183971,"rsi_14":24.73,"sma_20":95435.0,"sma_60":100461.67,"sma_120":97866.67},{"date":"2025-01-20","open":88129,"high":88516,"low":85033,"close":85227,"volume":255900,"rsi_14":25.14,"sma_20":94840.0,"sma_60":100278.33,"sma_120":97817.5},{"date":"2025-01-21","open":85614,"high":85807,"low":82711,"close":83002,"volume":345576,"rsi_14":25.27,"sma_20":94205.0,"sma_60":100031.67,"sma_120":97760.0},{"date":"2025-01-22","open":83582,"high":84453,"low":82421,"close":82421,"volume":323289,"rsi_14":29.68,"sma_20":93540.0,"sma_60":99756.67,"sma_120":97689.17},{"date":"2025-01-23","open":81744,"high":84066,"low":80583,"close":80873,"volume":287898,"rsi_14":18.83,"sma_20":92580.0,"sma_60":99441.67,"sma_120":97624.17},{"date":"2025-01-24","open":80777,"high":80970,"low":78358,"close":78552,"volume":397120,"rsi_14":16.86,"sma_20":91510.0,"sma_60":99086.67,"sma_120":97511.67},{"date":"2025-01-31","open":80390,"high":86581,"low":79132,"close":86194,"volume":630866,"rsi_14":43.03,"sma_20":90940.0,"sma_60":98875.0,"sma_120":97451.67},{"date":"2025-02-03","open":84646,"high":89290,"low":83002,"close":88612,"volume":468783,"rsi_14":42.8,"sma_20":90660.0,"sma_60":98710.0,"sma_120":97422.5},{"date":"2025-02-04","open":89483,"high":92482,"low":88806,"close":90837,"volume":451185,"rsi_14":49.81,"sma_20":90615.0,"sma_60":98545.0,"sma_120":97400.83},{"date":"2025-02-05","open":91805,"high":93740,"low":91321,"close":91902,"volume":331635,"rsi_14":52.03,"sma_20":90790.0,"sma_60":98395.0,"sma_120":97410.83},{"date":"2025-02-06","open":91902,"high":92385,"low":90064,"close":91708,"volume":203849,"rsi_14":51.65,"sma_20":90870.0,"sma_60":98236.67,"sma_120":97449.17},{"date":"2025-02-07","open":90644,"high":90837,"low":87839,"close":87935,"volume":532899,"rsi_14":45.78,"sma_20":90785.0,"sma_60":98003.33,"sma_120":97506.67},{"date":"2025-02-10","open":87645,"high":88225,"low":86678,"close":86871,"volume":163286,"rsi_14":47.96,"sma_20":90645.0,"sma_60":97783.33,"sma_120":97548.33},{"date":"2025-02-11","open":87161,"high":88032,"low":86194,"close":86194,"volume":133169,"rsi_14":46.31,"sma_20":90340.0,"sma_60":97520.0,"sma_120":97580.83},{"date":"2025-02-12","open":85517,"high":89386,"low":85517,"close":87839,"volume":283889,"rsi_14":49.52,"sma_20":90180.0,"sma_60":97310.0,"sma_120":97606.67},{"date":"2025-02-13","open":87355,"high":88225,"low":85904,"close":87065,"volume":240316,"rsi_14":53.26,"sma_20":89985.0,"sma_60":97126.67,"sma_120":97606.67},{"date":"2025-02-14","open":88903,"high":94513,"low":88516,"close":93449,"volume":691310,"rsi_14":66.17,"sma_20":90120.0,"sma_60":97093.33,"sma_120":97664.17},{"date":"2025-02-17","open":94320,"high":100318,"low":93643,"close":100221,"volume":528399,"rsi_14":73.12,"sma_20":90625.0,"sma_60":97226.67,"sma_120":97744.17},{"date":"2025-02-18","open":99254,"high":100221,"low":97803,"close":98093,"volume":277901,"rsi_14":72.03,"sma_20":91145.0,"sma_60":97290.0,"sma_120":97854.17},{"date":"2025-02-19","open":96835,"high":98963,"low":96545,"close":97222,"volume":280507,"rsi_14":74.81,"sma_20":91605.0,"sma_60":97151.67,"sma_120":97951.67},{"date":"2025-02-20","open":96738,"high":99254,"low":91998,"close":92385,"volume":367821,"rsi_14":58.89,"sma_20":91825.0,"sma_60":96996.67,"sma_120":97967.5},{"date":"2025-02-21","open":93062,"high":93159,"low":86774,"close":87355,"volume":568688,"rsi_14":48.32,"sma_20":91935.0,"sma_60":96748.33,"sma_120":97905.83},{"date":"2025-02-24","open":87645,"high":88516,"low":87065,"close":88225,"volume":312335,"rsi_14":46.38,"sma_20":92205.0,"sma_60":96525.0,"sma_120":97857.5},{"date":"2025-02-25","open":87258,"high":87645,"low":86581,"close":86774,"volume":290433,"rsi_14":42.97,"sma_20":92430.0,"sma_60":96245.0,"sma_120":97796.67},{"date":"2025-02-26","open":86871,"high":87548,"low":85807,"close":87355,"volume":177923,"rsi_14":44.09,"sma_20":92765.0,"sma_60":95983.33,"sma_120":97737.5},{"date":"2025-02-27","open":87355,"high":87548,"low":85033,"close":86387,"volume":296207,"rsi_14":47.73,"sma_20":93170.0,"sma_60":95728.33,"sma_120":97668.33},{"date":"2025-02-28","open":85517,"high":86000,"low":83485,"close":83969,"volume":420133,"rsi_14":45.9,"sma_20":93055.0,"sma_60":95358.33,"sma_120":97594.17},{"date":"2025-03-04","open":83195,"high":83969,"low":82421,"close":82905,"volume":147592,"rsi_14":45.41,"sma_20":92760.0,"sma_60":94988.33,"sma_120":97514.17},{"date":"2025-03-05","open":83002,"high":84743,"low":82034,"close":82421,"volume":373148,"rsi_14":42.18,"sma_20":92325.0,"sma_60":94623.33,"sma_120":97425.83},{"date":"2025-03-06","open":82615,"high":83485,"low":81744,"close":82615,"volume":254242,"rsi_14":43.47,"sma_20":91845.0,"sma_60":94270.0,"sma_120":97327.5},{"date":"2025-03-07","open":82518,"high":83098,"low":80873,"close":81260,"volume":391941,"rsi_14":29.0,"sma_20":91305.0,"sma_60":93853.33,"sma_120":97217.5},{"date":"2025-03-10","open":81260,"high":83002,"low":80777,"close":82034,"volume":163827,"rsi_14":10.5,"sma_20":91000.0,"sma_60":93530.0,"sma_120":97086.67},{"date":"2025-03-11","open":80486,"high":81357,"low":79809,"close":80390,"volume":274168,"rsi_14":10.73,"sma_20":90665.0,"sma_60":93223.33,"sma_120":96959.17},{"date":"2025-03-12","open":80196,"high":81841,"low":80003,"close":81357,"volume":237900,"rsi_14":14.96,"sma_20":90415.0,"sma_60":92911.67,"sma_120":96842.5},{"date":"2025-03-13","open":81357,"high":82228,"low":79809,"close":80390,"volume":341093,"rsi_14":18.04,"sma_20":90030.0,"sma_60":92663.33,"sma_120":96731.67},{"date":"2025-03-14","open":80680,"high":80680,"low":78939,"close":79326,"volume":213583,"rsi_14":22.88,"sma_20":89630.0,"sma_60":92355.0,"sma_120":96626.67},{"date":"2025-03-17","open":80390,"high":80583,"low":78939,"close":79906,"volume":248719,"rsi_14":21.33,"sma_20":88930.0,"sma_60":92040.0,"sma_120":96505.0},{"date":"2025-03-18","open":80486,"high":82228,"low":80196,"close":81357,"volume":311864,"rsi_14":31.33,"sma_20":87955.0,"sma_60":91710.0,"sma_120":96426.67},{"date":"2025-03-19","open":81357,"high":82905,"low":81164,"close":82518,"volume":238416,"rsi_14":33.97,"sma_20":87150.0,"sma_60":91485.0,"sma_120":96335.83},{"date":"2025-03-20","open":83098,"high":84549,"low":81937,"close":82905,"volume":192196,"rsi_14":38.0,"sma_20":86410.0,"sma_60":91276.67,"sma_120":96237.5},{"date":"2025-03-21","open":82518,"high":83679,"low":81454,"close":83389,"volume":346615,"rsi_14":47.69,"sma_20":85945.0,"sma_60":91068.33,"sma_120":96119.17},{"date":"2025-03-24","open":82615,"high":83389,"low":82131,"close":82228,"volume":101816,"rsi_14":47.33,"sma_20":85680.0,"sma_60":90818.33,"sma_120":95995.0},{"date":"2025-03-25","open":81454,"high":82324,"low":80873,"close":82131,"volume":171563,"rsi_14":48.82,"sma_20":85365.0,"sma_60":90591.67,"sma_120":95880.83},{"date":"2025-03-26","open":82518,"high":82518,"low":81260,"close":81551,"volume":134092,"rsi_14":45.8,"sma_20":85095.0,"sma_60":90355.0,"sma_120":95766.67},{"date":"2025-03-27","open":80873,"high":83002,"low":80777,"close":82905,"volume":164102,"rsi_14":56.49,"sma_20":84865.0,"sma_60":90070.0,"sma_120":95700.83},{"date":"2025-03-28","open":82808,"high":83098,"low":81357,"close":82518,"volume":126757,"rsi_14":51.97,"sma_20":84665.0,"sma_60":89781.67,"sma_120":95615.0},{"date":"2025-03-31","open":81647,"high":81841,"low":79712,"close":80196,"volume":306623,"rsi_14":49.25,"sma_20":84470.0,"sma_60":89488.33,"sma_120":95519.17},{"date":"2025-04-01","open":80099,"high":82131,"low":80003,"close":80777,"volume":163085,"rsi_14":47.69,"sma_20":84360.0,"sma_60":89260.0,"sma_120":95438.33},{"date":"2025-04-02","open":80583,"high":81647,"low":79326,"close":79906,"volume":148002,"rsi_14":48.06,"sma_20":84230.0,"sma_60":89056.67,"sma_120":95370.83},{"date":"2025-04-03","open":77488,"high":78939,"low":77004,"close":78648,"volume":260527,"rsi_14":47.33,"sma_20":84025.0,"sma_60":88886.67,"sma_120":95265.0},{"date":"2025-04-04","open":77584,"high":79326,"low":77101,"close":78261,"volume":147323,"rsi_14":43.41,"sma_20":83870.0,"sma_60":88681.67,"sma_120":95146.67},{"date":"2025-04-07","open":75746,"high":76230,"low":73618,"close":74972,"volume":185631,"rsi_14":27.7,"sma_20":83505.0,"sma_60":88430.0,"sma_120":94989.17},{"date":"2025-04-08","open":75553,"high":76133,"low":73231,"close":74005,"volume":220926,"rsi_14":19.86,"sma_20":83175.0,"sma_60":88161.67,"sma_120":94817.5},{"date":"2025-04-09","open":72651,"high":73521,"low":70909,"close":71200,"volume":287484,"rsi_14":14.62,"sma_20":82650.0,"sma_60":87801.67,"sma_120":94618.33},{"date":"2025-04-10","open":73521,"high":76230,"low":73521,"close":76230,"volume":199612,"rsi_14":33.03,"sma_20":82435.0,"sma_60":87548.33,"sma_120":94446.67},{"date":"2025-04-11","open":74489,"high":74779,"low":73424,"close":74682,"volume":175148,"rsi_14":32.43,"sma_20":82195.0,"sma_60":87270.0,"sma_120":94255.83},{"date":"2025-04-14","open":74876,"high":76423,"low":74682,"close":76036,"volume":121087,"rsi_14":36.6,"sma_20":81995.0,"sma_60":87015.0,"sma_120":94060.83},{"date":"2025-04-15","open":76036,"high":77197,"low":75843,"close":76907,"volume":108764,"rsi_14":39.92,"sma_20":81765.0,"sma_60":86781.67,"sma_120":93890.0},{"date":"2025-04-16","open":77294,"high":77391,"low":76423,"close":77101,"volume":98525,"rsi_14":36.73,"sma_20":81485.0,"sma_60":86593.33,"sma_120":93712.5},{"date":"2025-04-17","open":77294,"high":77294,"low":76133,"close":76810,"volume":85102,"rsi_14":36.89,"sma_20":81170.0,"sma_60":86395.0,"sma_120":93525.83},{"date":"2025-04-18","open":76907,"high":77391,"low":76520,"close":77004,"volume":56370,"rsi_14":41.87,"sma_20":80840.0,"sma_60":86203.33,"sma_120":93332.5},{"date":"2025-04-21","open":77004,"high":77681,"low":76520,"close":77681,"volume":48102,"rsi_14":42.16,"sma_20":80605.0,"sma_60":86073.33,"sma_120":93175.83},{"date":"2025-04-22","open":78165,"high":80680,"low":76810,"close":79519,"volume":238218,"rsi_14":49.07,"sma_20":80470.0,"sma_60":86013.33,"sma_120":93022.5},{"date":"2025-04-23","open":80970,"high":80970,"low":79422,"close":80293,"volume":132643,"rsi_14":54.07,"sma_20":80405.0,"sma_60":85976.67,"sma_120":92866.67},{"date":"2025-04-24","open":79519,"high":80486,"low":79519,"close":80196,"volume":118609,"rsi_14":54.85,"sma_20":80265.0,"sma_60":85965.0,"sma_120":92703.33},{"date":"2025-04-25","open":80583,"high":81647,"low":79906,"close":80099,"volume":148408,"rsi_14":65.32,"sma_20":80140.0,"sma_60":85991.67,"sma_120":92539.17},{"date":"2025-04-28","open":79906,"high":81357,"low":79906,"close":80486,"volume":120708,"rsi_14":70.06,"sma_20":80155.0,"sma_60":85893.33,"sma_120":92384.17},{"date":"2025-04-29","open":80486,"high":82711,"low":80099,"close":82324,"volume":178586,"rsi_14":86.62,"sma_20":80235.0,"sma_60":85785.0,"sma_120":92247.5},{"date":"2025-04-30","open":82615,"high":83389,"low":81937,"close":83389,"volume":320413,"rsi_14":81.9,"sma_20":80415.0,"sma_60":85656.67,"sma_120":92100.83},{"date":"2025-05-02","open":83195,"high":83872,"low":81551,"close":82518,"volume":187742,"rsi_14":87.16,"sma_20":80615.0,"sma_60":85495.0,"sma_120":91945.0},{"date":"2025-05-07","open":83485,"high":83582,"low":81744,"close":81841,"volume":130632,"rsi_14":79.41,"sma_20":80800.0,"sma_60":85325.0,"sma_120":91780.83},{"date":"2025-05-08","open":81454,"high":83002,"low":81454,"close":82034,"volume":202056,"rsi_14":77.89,"sma_20":81165.0,"sma_60":85223.33,"sma_120":91613.33},{"date":"2025-05-09","open":82131,"high":82615,"low":81551,"close":81841,"volume":66213,"rsi_14":75.79,"sma_20":81570.0,"sma_60":85136.67,"sma_120":91460.0},{"date":"2025-05-12","open":82324,"high":83389,"low":81937,"close":83002,"volume":97259,"rsi_14":80.77,"sma_20":82180.0,"sma_60":85081.67,"sma_120":91300.83},{"date":"2025-05-13","open":82131,"high":83582,"low":82131,"close":83389,"volume":137976,"rsi_14":81.13,"sma_20":82550.0,"sma_60":85005.0,"sma_120":91157.5},{"date":"2025-05-14","open":83292,"high":83776,"low":81937,"close":83485,"volume":177344,"rsi_14":80.0,"sma_20":83005.0,"sma_60":84943.33,"sma_120":91035.0},{"date":"2025-05-15","open":82228,"high":82324,"low":80390,"close":80777,"volume":245544,"rsi_14":55.96,"sma_20":83250.0,"sma_60":84725.0,"sma_120":90909.17},{"date":"2025-05-16","open":80583,"high":82034,"low":80003,"close":81551,"volume":142427,"rsi_14":55.96,"sma_20":83490.0,"sma_60":84403.33,"sma_120":90815.0},{"date":"2025-05-19","open":81647,"high":87452,"low":81454,"close":86097,"volume":435000,"rsi_14":69.68,"sma_20":83955.0,"sma_60":84196.67,"sma_120":90743.33},{"date":"2025-05-20","open":86581,"high":86871,"low":84743,"close":85323,"volume":163586,"rsi_14":66.67,"sma_20":84395.0,"sma_60":83991.67,"sma_120":90571.67},{"date":"2025-05-21","open":85130,"high":89870,"low":84453,"close":88516,"volume":406323,"rsi_14":71.73,"sma_20":84990.0,"sma_60":83925.0,"sma_120":90460.83},{"date":"2025-05-22","open":92869,"high":94320,"low":86774,"close":87645,"volume":693196,"rsi_14":65.19,"sma_20":85505.0,"sma_60":83930.0,"sma_120":90339.17},{"date":"2025-05-23","open":87355,"high":91031,"low":87355,"close":88999,"volume":255393,"rsi_14":65.76,"sma_20":85995.0,"sma_60":83943.33,"sma_120":90234.17},{"date":"2025-05-26","open":88903,"high":96352,"low":88806,"close":96061,"volume":562080,"rsi_14":78.23,"sma_20":86810.0,"sma_60":84103.33,"sma_120":90174.17},{"date":"2025-05-27","open":95287,"high":96352,"low":92579,"close":93836,"volume":292276,"rsi_14":73.48,"sma_20":87515.0,"sma_60":84215.0,"sma_120":90099.17},{"date":"2025-05-28","open":93643,"high":94513,"low":92579,"close":93353,"volume":322995,"rsi_14":71.91,"sma_20":88200.0,"sma_60":84335.0,"sma_120":90031.67},{"date":"2025-05-29","open":95094,"high":97512,"low":94223,"close":96158,"volume":469309,"rsi_14":75.17,"sma_20":89010.0,"sma_60":84545.0,"sma_120":89951.67},{"date":"2025-05-30","open":95868,"high":97706,"low":95481,"close":95674,"volume":804456,"rsi_14":72.82,"sma_20":89700.0,"sma_60":84765.0,"sma_120":89876.67},{"date":"2025-06-02","open":95674,"high":97899,"low":94900,"close":96642,"volume":551726,"rsi_14":73.38,"sma_20":90385.0,"sma_60":85010.0,"sma_120":89816.67},{"date":"2025-06-04","open":98576,"high":105542,"low":97899,"close":105251,"volume":711148,"rsi_14":79.53,"sma_20":91560.0,"sma_60":85400.0,"sma_120":89835.0},{"date":"2025-06-05","open":104768,"high":124019,"low":103123,"close":116570,"volume":1144121,"rsi_14":89.36,"sma_20":93355.0,"sma_60":86008.33,"sma_120":89930.83},{"date":"2025-06-09","open":117634,"high":118021,"low":113958,"close":117827,"volume":877963,"rsi_14":89.47,"sma_20":95205.0,"sma_60":86625.0,"sma_120":90077.5},{"date":"2025-06-10","open":118021,"high":119956,"low":110282,"close":112410,"volume":922709,"rsi_14":78.1,"sma_20":96785.0,"sma_60":87176.67,"sma_120":90200.0},{"date":"2025-06-11","open":113281,"high":120343,"low":112797,"close":118505,"volume":612060,"rsi_14":81.82,"sma_20":98620.0,"sma_60":87816.67,"sma_120":90364.17},{"date":"2025-06-12","open":118408,"high":120246,"low":116280,"close":118601,"volume":536093,"rsi_14":80.67,"sma_20":100440.0,"sma_60":88475.0,"sma_120":90569.17},{"date":"2025-06-13","open":118698,"high":122955,"low":117247,"close":120730,"volume":751965,"rsi_14":82.88,"sma_20":102365.0,"sma_60":89188.33,"sma_120":90771.67},{"date":"2025-06-16","open":122955,"high":126244,"low":119762,"close":123728,"volume":424095,"rsi_14":83.43,"sma_20":104585.0,"sma_60":89943.33,"sma_120":90991.67},{"date":"2025-06-17","open":121987,"high":124309,"low":121310,"close":122664,"volume":368450,"rsi_14":78.95,"sma_20":106710.0,"sma_60":90655.0,"sma_120":91182.5},{"date":"2025-06-18","open":120826,"high":120826,"low":118214,"close":119569,"volume":354727,"rsi_14":77.48,"sma_20":108440.0,"sma_60":91293.33,"sma_120":91389.17},{"date":"2025-06-19","open":118408,"high":122568,"low":118408,"close":120439,"volume":284216,"rsi_14":78.69,"sma_20":110255.0,"sma_60":91940.0,"sma_120":91608.33},{"date":"2025-06-20","open":120149,"high":123148,"low":118021,"close":123051,"volume":616237,"rsi_14":78.6,"sma_20":112040.0,"sma_60":92623.33,"sma_120":91845.83},{"date":"2025-06-23","open":120826,"high":122374,"low":119472,"close":120343,"volume":315378,"rsi_14":75.05,"sma_20":113730.0,"sma_60":93280.0,"sma_120":92049.17},{"date":"2025-06-24","open":122664,"high":129049,"low":122374,"close":124309,"volume":484144,"rsi_14":76.48,"sma_20":115555.0,"sma_60":94006.67,"sma_120":92299.17},{"date":"2025-06-25","open":125857,"high":126727,"low":123438,"close":124793,"volume":289015,"rsi_14":72.15,"sma_20":117040.0,"sma_60":94751.67,"sma_120":92553.33},{"date":"2025-06-26","open":123438,"high":124648,"low":118698,"close":121407,"volume":384250,"rsi_14":56.68,"sma_20":118465.0,"sma_60":95415.0,"sma_120":92742.5},{"date":"2025-06-27","open":122277,"high":125760,"low":121020,"close":122181,"volume":438651,"rsi_14":56.1,"sma_20":119955.0,"sma_60":96098.33,"sma_120":92940.0},{"date":"2025-06-30","open":124309,"high":126340,"low":122858,"close":123245,"volume":286661,"rsi_14":67.28,"sma_20":121355.0,"sma_60":96840.0,"sma_120":93164.17},{"date":"2025-07-01","open":125276,"high":130694,"low":124599,"close":125760,"volume":446050,"rsi_14":63.07,"sma_20":122910.0,"sma_60":97615.0,"sma_120":93437.5},{"date":"2025-07-02","open":125953,"high":127211,"low":120923,"close":123245,"volume":384428,"rsi_14":57.69,"sma_20":124285.0,"sma_60":98361.67,"sma_120":93709.17},{"date":"2025-07-03","open":124115,"high":125663,"low":122374,"close":123051,"volume":287932,"rsi_14":54.11,"sma_20":125205.0,"sma_60":99126.67,"sma_120":94006.67},{"date":"2025-07-04","open":122181,"high":122955,"low":119182,"close":119859,"volume":241584,"rsi_14":43.2,"sma_20":125375.0,"sma_60":99843.33,"sma_120":94262.5},{"date":"2025-07-07","open":117924,"high":123051,"low":117150,"close":122374,"volume":156476,"rsi_14":49.51,"sma_20":125610.0,"sma_60":100660.0,"sma_120":94545.0},{"date":"2025-07-08","open":122471,"high":126534,"low":119859,"close":126147,"volume":345500,"rsi_14":60.76,"sma_20":126320.0,"sma_60":101558.33,"sma_120":94860.0},{"date":"2025-07-09","open":124019,"high":130113,"low":123922,"close":128662,"volume":356609,"rsi_14":62.76,"sma_20":126845.0,"sma_60":102548.33,"sma_120":95175.0},{"date":"2025-07-10","open":128082,"high":130210,"low":125857,"close":128662,"volume":363155,"rsi_14":59.48,"sma_20":127365.0,"sma_60":103451.67,"sma_120":95500.0},{"date":"2025-07-11","open":127792,"high":130113,"low":124599,"close":127308,"volume":164677,"rsi_14":62.33,"sma_20":127705.0,"sma_60":104358.33,"sma_120":95814.17},{"date":"2025-07-14","open":127211,"high":142012,"low":127211,"close":136111,"volume":885106,"rsi_14":67.84,"sma_20":128345.0,"sma_60":105393.33,"sma_120":96204.17},{"date":"2025-07-15","open":134757,"high":135531,"low":132435,"close":133983,"volume":375353,"rsi_14":63.23,"sma_20":128930.0,"sma_60":106376.67,"sma_120":96579.17},{"date":"2025-07-16","open":132241,"high":135240,"low":131564,"close":132145,"volume":262197,"rsi_14":66.18,"sma_20":129580.0,"sma_60":107325.0,"sma_120":96959.17},{"date":"2025-07-17","open":133499,"high":138143,"low":130500,"close":135240,"volume":599570,"rsi_14":68.39,"sma_20":130345.0,"sma_60":108331.67,"sma_120":97363.33},{"date":"2025-07-18","open":134660,"high":135240,"low":127211,"close":131177,"volume":378143,"rsi_14":60.3,"sma_20":130765.0,"sma_60":109265.0,"sma_120":97734.17},{"date":"2025-07-21","open":128856,"high":130016,"low":127501,"close":128275,"volume":278303,"rsi_14":53.23,"sma_20":131175.0,"sma_60":110136.67,"sma_120":98105.0},{"date":"2025-07-22","open":127695,"high":131177,"low":126244,"close":127018,"volume":194868,"rsi_14":55.01,"sma_20":131315.0,"sma_60":110955.0,"sma_120":98484.17},{"date":"2025-07-23","open":128275,"high":128275,"low":121987,"close":124889,"volume":324956,"rsi_14":52.32,"sma_20":131320.0,"sma_60":111723.33,"sma_120":98850.0},{"date":"2025-07-24","open":124793,"high":128469,"low":122955,"close":124019,"volume":432325,"rsi_14":55.58,"sma_20":131455.0,"sma_60":112478.33,"sma_120":99221.67},{"date":"2025-07-25","open":122858,"high":124889,"low":122761,"close":124309,"volume":234429,"rsi_14":52.76,"sma_20":131565.0,"sma_60":113240.0,"sma_120":99615.83},{"date":"2025-07-28","open":123438,"high":124793,"low":119085,"close":120439,"volume":200625,"rsi_14":41.87,"sma_20":131420.0,"sma_60":113928.33,"sma_120":99910.83},{"date":"2025-07-29","open":119279,"high":121987,"low":119279,"close":121987,"volume":154080,"rsi_14":40.23,"sma_20":131225.0,"sma_60":114611.67,"sma_120":100198.33},{"date":"2025-07-30","open":120826,"high":123342,"low":120730,"close":123148,"volume":188495,"rsi_14":42.19,"sma_20":131220.0,"sma_60":115296.67,"sma_120":100476.67},{"date":"2025-07-31","open":121600,"high":123342,"low":120826,"close":121794,"volume":221388,"rsi_14":42.19,"sma_20":131155.0,"sma_60":115973.33,"sma_120":100734.17},{"date":"2025-08-01","open":120052,"high":121117,"low":115409,"close":115796,"volume":307245,"rsi_14":18.75,"sma_20":130945.0,"sma_60":116558.33,"sma_120":100941.67},{"date":"2025-08-04","open":114732,"high":116957,"low":113184,"close":116280,"volume":324215,"rsi_14":21.32,"sma_20":130630.0,"sma_60":117148.33,"sma_120":101185.83},{"date":"2025-08-05","open":116860,"high":120923,"low":116763,"close":119085,"volume":209216,"rsi_14":29.48,"sma_20":130265.0,"sma_60":117790.0,"sma_120":101463.33},{"date":"2025-08-06","open":118214,"high":120246,"low":118118,"close":120052,"volume":101954,"rsi_14":24.43,"sma_20":129820.0,"sma_60":118428.33,"sma_120":101755.0},{"date":"2025-08-07","open":119859,"high":120730,"low":117827,"close":120149,"volume":188041,"rsi_14":28.57,"sma_20":129380.0,"sma_60":119061.67,"sma_120":102033.33},{"date":"2025-08-08","open":119956,"high":120536,"low":118698,"close":119375,"volume":115731,"rsi_14":31.15,"sma_20":128970.0,"sma_60":119680.0,"sma_120":102311.67},{"date":"2025-08-11","open":120439,"high":120633,"low":118214,"close":119569,"volume":126659,"rsi_14":33.48,"sma_20":128115.0,"sma_60":120348.33,"sma_120":102536.67},{"date":"2025-08-12","open":118505,"high":122568,"low":118505,"close":119859,"volume":248523,"rsi_14":37.85,"sma_20":127385.0,"sma_60":121008.33,"sma_120":102705.83},{"date":"2025-08-13","open":119472,"high":121794,"low":118795,"close":121213,"volume":215631,"rsi_14":43.38,"sma_20":126820.0,"sma_60":121613.33,"sma_120":102905.0},{"date":"2025-08-14","open":122568,"high":125180,"low":122374,"close":124309,"volume":294690,"rsi_14":50.0,"sma_20":126255.0,"sma_60":122285.0,"sma_120":103138.33},{"date":"2025-08-18","open":123535,"high":124212,"low":122181,"close":123342,"volume":313241,"rsi_14":56.88,"sma_20":125850.0,"sma_60":122885.0,"sma_120":103405.0},{"date":"2025-08-19","open":124406,"high":125953,"low":123535,"close":124793,"volume":325040,"rsi_14":56.68,"sma_20":125670.0,"sma_60":123525.0,"sma_120":103727.5},{"date":"2025-08-20","open":125857,"high":125953,"low":122568,"close":125567,"volume":474038,"rsi_14":55.87,"sma_20":125595.0,"sma_60":124155.0,"sma_120":104049.17},{"date":"2025-08-21","open":126147,"high":135918,"low":125470,"close":134853,"volume":572232,"rsi_14":72.88,"sma_20":126110.0,"sma_60":124823.33,"sma_120":104463.33},{"date":"2025-08-22","open":135434,"high":139207,"low":131564,"close":134853,"volume":619856,"rsi_14":92.27,"sma_20":126670.0,"sma_60":125530.0,"sma_120":104872.5},{"date":"2025-08-25","open":136401,"high":140464,"low":134466,"close":136401,"volume":328691,"rsi_14":92.62,"sma_20":127295.0,"sma_60":126271.67,"sma_120":105303.33},{"date":"2025-08-26","open":135434,"high":136401,"low":133789,"close":134563,"volume":304696,"rsi_14":84.19,"sma_20":128025.0,"sma_60":126933.33,"sma_120":105739.17},{"date":"2025-08-27","open":134950,"high":135724,"low":132725,"close":134176,"volume":142863,"rsi_14":82.02,"sma_20":128655.0,"sma_60":127596.67,"sma_120":106180.83},{"date":"2025-08-28","open":135434,"high":141238,"low":134660,"close":139400,"volume":370389,"rsi_14":85.41,"sma_20":129495.0,"sma_60":128333.33,"sma_120":106671.67},{"date":"2025-08-29","open":140851,"high":141045,"low":137369,"close":138433,"volume":222555,"rsi_14":84.81,"sma_20":130355.0,"sma_60":128905.0,"sma_120":107152.5},{"date":"2025-09-01","open":138529,"high":140948,"low":136885,"close":139110,"volume":224013,"rsi_14":85.07,"sma_20":131560.0,"sma_60":129293.33,"sma_120":107650.83},{"date":"2025-09-02","open":137949,"high":148397,"low":137949,"close":146752,"volume":481176,"rsi_14":88.19,"sma_20":133135.0,"sma_60":129791.67,"sma_120":108208.33},{"date":"2025-09-03","open":146946,"high":147816,"low":142786,"close":144140,"volume":364546,"rsi_14":81.43,"sma_20":134430.0,"sma_60":130338.33,"sma_120":108757.5},{"date":"2025-09-04","open":142786,"high":145785,"low":142109,"close":144140,"volume":196003,"rsi_14":79.71,"sma_20":135675.0,"sma_60":130780.0,"sma_120":109298.33},{"date":"2025-09-05","open":143657,"high":145591,"low":143173,"close":145011,"volume":235180,"rsi_14":82.56,"sma_20":136960.0,"sma_60":131235.0,"sma_120":109855.0},{"date":"2025-09-08","open":145301,"high":146656,"low":144140,"close":145495,"volume":156076,"rsi_14":82.04,"sma_20":138310.0,"sma_60":131661.67,"sma_120":110425.0},{"date":"2025-09-09","open":146075,"high":154298,"low":144817,"close":152363,"volume":381389,"rsi_14":84.89,"sma_20":140005.0,"sma_60":132155.0,"sma_120":111049.17},{"date":"2025-09-10","open":152460,"high":155362,"low":152363,"close":153427,"volume":332293,"rsi_14":80.77,"sma_20":141740.0,"sma_60":132685.0,"sma_120":111670.0},{"date":"2025-09-11","open":152944,"high":155652,"low":152750,"close":155652,"volume":346442,"rsi_14":82.09,"sma_20":143520.0,"sma_60":133306.67,"sma_120":112300.0},{"date":"2025-09-12","open":162327,"high":162424,"low":153137,"close":154685,"volume":247275,"rsi_14":78.72,"sma_20":145090.0,"sma_60":133896.67,"sma_120":112918.33},{"date":"2025-09-15","open":153234,"high":160392,"low":153137,"close":155362,"volume":274333,"rsi_14":83.91,"sma_20":146745.0,"sma_60":134453.33,"sma_120":113538.33},{"date":"2025-09-16","open":155652,"high":156716,"low":153911,"close":154878,"volume":196724,"rsi_14":83.65,"sma_20":148300.0,"sma_60":135048.33,"sma_120":114164.17},{"date":"2025-09-17","open":153621,"high":154878,"low":148977,"close":150138,"volume":329091,"rsi_14":67.73,"sma_20":149570.0,"sma_60":135493.33,"sma_120":114750.0},{"date":"2025-09-18","open":148687,"high":149551,"low":145327,"close":148687,"volume":271319,"rsi_14":69.28,"sma_20":150345.0,"sma_60":135925.0,"sma_120":115338.33},{"date":"2025-09-19","open":153600,"high":154800,"low":152800,"close":153400,"volume":287863,"rsi_14":65.29,"sma_20":151045.0,"sma_60":136390.0,"sma_120":115902.5},{"date":"2025-09-22","open":148977,"high":151009,"low":148784,"close":150719,"volume":326891,"rsi_14":57.92,"sma_20":151785.0,"sma_60":136881.67,"sma_120":116490.0},{"date":"2025-09-23","open":150235,"high":153621,"low":149461,"close":152460,"volume":184399,"rsi_14":67.2,"sma_20":152710.0,"sma_60":137385.0,"sma_120":117112.5},{"date":"2025-09-24","open":153040,"high":153040,"low":147236,"close":147816,"volume":231594,"rsi_14":56.38,"sma_20":153415.0,"sma_60":137765.0,"sma_120":117690.0},{"date":"2025-09-25","open":147526,"high":147623,"low":143753,"close":145301,"volume":257759,"rsi_14":50.48,"sma_20":153720.0,"sma_60":138145.0,"sma_120":118253.33},{"date":"2025-09-26","open":145398,"high":147720,"low":144237,"close":147042,"volume":353127,"rsi_14":52.44,"sma_20":154165.0,"sma_60":138558.33,"sma_120":118842.5},{"date":"2025-09-29","open":149945,"high":153814,"low":149461,"close":150235,"volume":240483,"rsi_14":46.21,"sma_20":154740.0,"sma_60":139081.67,"sma_120":119462.5},{"date":"2025-09-30","open":148784,"high":151492,"low":147333,"close":151492,"volume":320723,"rsi_14":46.58,"sma_20":154985.0,"sma_60":139583.33,"sma_120":120121.67},{"date":"2025-10-01","open":151589,"high":153330,"low":148977,"close":150041,"volume":178898,"rsi_14":39.79,"sma_20":155290.0,"sma_60":139995.0,"sma_120":120776.67},{"date":"2025-10-02","open":152823,"high":158584,"low":151261,"close":155362,"volume":471758,"rsi_14":48.73,"sma_20":155795.0,"sma_60":140430.0,"sma_120":121489.17},{"date":"2025-10-10","open":154491,"high":155749,"low":151396,"close":154782,"volume":439164,"rsi_14":49.05,"sma_20":156300.0,"sma_60":140880.0,"sma_120":122165.83},{"date":"2025-10-13","open":154878,"high":154878,"low":148784,"close":151976,"volume":276579,"rsi_14":45.59,"sma_20":156635.0,"sma_60":141305.0,"sma_120":122831.67},{"date":"2025-10-14","open":151105,"high":164842,"low":151105,"close":161553,"volume":455873,"rsi_14":65.13,"sma_20":157110.0,"sma_60":141743.33,"sma_120":123568.33},{"date":"2025-10-15","open":159909,"high":160683,"low":152653,"close":156910,"volume":355347,"rsi_14":58.39,"sma_20":157290.0,"sma_60":142138.33,"sma_120":124257.5},{"date":"2025-10-16","open":157684,"high":162908,"low":155749,"close":157780,"volume":236718,"rsi_14":61.31,"sma_20":157400.0,"sma_60":142580.0,"sma_120":124952.5},{"date":"2025-10-17","open":155846,"high":155846,"low":151105,"close":151589,"volume":241728,"rsi_14":50.96,"sma_20":157240.0,"sma_60":142861.67,"sma_120":125596.67},{"date":"2025-10-20","open":152557,"high":154782,"low":150041,"close":154491,"volume":200202,"rsi_14":52.18,"sma_20":157195.0,"sma_60":143263.33,"sma_120":126264.17},{"date":"2025-10-21","open":155942,"high":159909,"low":153717,"close":154491,"volume":223710,"rsi_14":57.97,"sma_20":157175.0,"sma_60":143715.0,"sma_120":126925.83},{"date":"2025-10-22","open":156039,"high":156136,"low":153137,"close":154395,"volume":127534,"rsi_14":61.52,"sma_20":157395.0,"sma_60":144186.67,"sma_120":127570.83},{"date":"2025-10-23","open":152944,"high":158458,"low":152944,"close":156813,"volume":220573,"rsi_14":62.17,"sma_20":157755.0,"sma_60":144736.67,"sma_120":128230.0},{"date":"2025-10-24","open":156910,"high":161553,"low":156620,"close":157297,"volume":235412,"rsi_14":59.43,"sma_20":158215.0,"sma_60":145310.0,"sma_120":128894.17},{"date":"2025-10-27","open":155362,"high":158167,"low":154975,"close":156716,"volume":231899,"rsi_14":57.11,"sma_20":158525.0,"sma_60":145868.33,"sma_120":129554.17},{"date":"2025-10-28","open":155265,"high":156523,"low":153717,"close":154878,"volume":229901,"rsi_14":56.51,"sma_20":158650.0,"sma_60":146461.67,"sma_120":130195.0},{"date":"2025-10-29","open":156620,"high":157490,"low":152847,"close":154395,"volume":311936,"rsi_14":50.72,"sma_20":158990.0,"sma_60":147020.0,"sma_120":130815.83},{"date":"2025-10-30","open":152944,"high":156329,"low":151396,"close":152266,"volume":403743,"rsi_14":46.41,"sma_20":159350.0,"sma_60":147521.67,"sma_120":131409.17},{"date":"2025-10-31","open":148977,"high":149558,"low":146269,"close":149267,"volume":1670865,"rsi_14":46.15,"sma_20":159465.0,"sma_60":147995.0,"sma_120":131984.17},{"date":"2025-11-03","open":149267,"high":149848,"low":145785,"close":147139,"volume":683947,"rsi_14":24.04,"sma_20":159305.0,"sma_60":148535.0,"sma_120":132546.67},{"date":"2025-11-04","open":146269,"high":147816,"low":144237,"close":146172,"volume":333216,"rsi_14":27.71,"sma_20":159030.0,"sma_60":149050.0,"sma_120":133099.17},{"date":"2025-11-05","open":148010,"high":148203,"low":142496,"close":145108,"volume":319753,"rsi_14":23.9,"sma_20":158775.0,"sma_60":149498.33,"sma_120":133644.17},{"date":"2025-11-06","open":146462,"high":152847,"low":145398,"close":150912,"volume":436145,"rsi_14":48.58,"sma_20":158620.0,"sma_60":150030.0,"sma_120":134229.17},{"date":"2025-11-07","open":153717,"high":154201,"low":145301,"close":147042,"volume":379418,"rsi_14":35.02,"sma_20":158220.0,"sma_60":150493.33,"sma_120":134777.5},{"date":"2025-11-10","open":149848,"high":158361,"low":149461,"close":153717,"volume":374488,"rsi_14":48.77,"sma_20":158310.0,"sma_60":151085.0,"sma_120":135382.5},{"date":"2025-11-11","open":152363,"high":157587,"low":152363,"close":154201,"volume":270016,"rsi_14":49.7,"sma_20":157930.0,"sma_60":151681.67,"sma_120":136015.0},{"date":"2025-11-12","open":153234,"high":163295,"low":153234,"close":161553,"volume":342111,"rsi_14":56.43,"sma_20":158170.0,"sma_60":152400.0,"sma_120":136704.17},{"date":"2025-11-13","open":160779,"high":163391,"low":157974,"close":162908,"volume":332016,"rsi_14":57.44,"sma_20":158435.0,"sma_60":153118.33,"sma_120":137365.83},{"date":"2025-11-14","open":162714,"high":163972,"low":147236,"close":148590,"volume":448722,"rsi_14":42.11,"sma_20":158280.0,"sma_60":153536.67,"sma_120":137910.83},{"date":"2025-11-17","open":151686,"high":154104,"low":147526,"close":148590,"volume":239010,"rsi_14":43.66,"sma_20":157975.0,"sma_60":153971.67,"sma_120":138428.33},{"date":"2025-11-18","open":147139,"high":149945,"low":143463,"close":143850,"volume":271841,"rsi_14":40.22,"sma_20":157425.0,"sma_60":154300.0,"sma_120":138912.5},{"date":"2025-11-19","open":146075,"high":146269,"low":140271,"close":143366,"volume":168318,"rsi_14":41.48,"sma_20":156855.0,"sma_60":154606.67,"sma_120":139380.83},{"date":"2025-11-20","open":144721,"high":146559,"low":142689,"close":142689,"volume":188877,"rsi_14":43.41,"sma_20":156125.0,"sma_60":154741.67,"sma_120":139782.5},{"date":"2025-11-21","open":141432,"high":142496,"low":139303,"close":141625,"volume":135170,"rsi_14":44.36,"sma_20":155315.0,"sma_60":154858.33,"sma_120":140194.17},{"date":"2025-11-24","open":144721,"high":146075,"low":139787,"close":140077,"volume":380948,"rsi_14":43.84,"sma_20":154455.0,"sma_60":154921.67,"sma_120":140596.67},{"date":"2025-11-25","open":144237,"high":145495,"low":140658,"close":141915,"volume":191417,"rsi_14":46.82,"sma_20":153785.0,"sma_60":155048.33,"sma_120":140990.83},{"date":"2025-11-26","open":147244,"high":149993,"low":145576,"close":146656,"volume":52225,"rsi_14":43.21,"sma_20":153275.0,"sma_60":155226.67,"sma_120":141411.67},{"date":"2025-11-27","open":146462,"high":149654,"low":146462,"close":148397,"volume":149611,"rsi_14":51.44,"sma_20":153075.0,"sma_60":155381.67,"sma_120":141857.5},{"date":"2025-11-28","open":148977,"high":148977,"low":146269,"close":147913,"volume":303120,"rsi_14":42.89,"sma_20":153005.0,"sma_60":155545.0,"sma_120":142225.0},{"date":"2025-12-01","open":148494,"high":149848,"low":145688,"close":148784,"volume":160474,"rsi_14":43.43,"sma_20":153090.0,"sma_60":155711.67,"sma_120":142502.5},{"date":"2025-12-02","open":150912,"high":152653,"low":148107,"close":150332,"volume":242263,"rsi_14":34.15,"sma_20":153305.0,"sma_60":155773.33,"sma_120":142782.5},{"date":"2025-12-03","open":150041,"high":151879,"low":148300,"close":151396,"volume":294615,"rsi_14":33.61,"sma_20":153630.0,"sma_60":155898.33,"sma_120":143118.33},{"date":"2025-12-04","open":150332,"high":152170,"low":149751,"close":151879,"volume":338924,"rsi_14":57.73,"sma_20":153680.0,"sma_60":156031.67,"sma_120":143405.83},{"date":"2025-12-05","open":150622,"high":154298,"low":149558,"close":153040,"volume":242022,"rsi_14":59.91,"sma_20":153990.0,"sma_60":156170.0,"sma_120":143702.5},{"date":"2025-12-08","open":153040,"high":153137,"low":150041,"close":150719,"volume":169357,"rsi_14":67.15,"sma_20":153835.0,"sma_60":156260.0,"sma_120":143960.83},{"date":"2025-12-09","open":150912,"high":152363,"low":149267,"close":152363,"volume":204974,"rsi_14":71.23,"sma_20":153740.0,"sma_60":156260.0,"sma_120":144207.5},{"date":"2025-12-10","open":153330,"high":153717,"low":149267,"close":149364,"volume":172150,"rsi_14":64.2,"sma_20":153110.0,"sma_60":156190.0,"sma_120":144437.5},{"date":"2025-12-11","open":151492,"high":151492,"low":148107,"close":148107,"volume":401147,"rsi_14":63.67,"sma_20":152345.0,"sma_60":156060.0,"sma_120":144683.33},{"date":"2025-12-12","open":149945,"high":153137,"low":147913,"close":150428,"volume":440181,"rsi_14":71.15,"sma_20":152440.0,"sma_60":155986.67,"sma_120":144941.67},{"date":"2025-12-15","open":149171,"high":149171,"low":146462,"close":147913,"volume":139723,"rsi_14":61.92,"sma_20":152405.0,"sma_60":155858.33,"sma_120":145155.83},{"date":"2025-12-16","open":147333,"high":148880,"low":145785,"close":146752,"volume":164556,"rsi_14":54.69,"sma_20":152555.0,"sma_60":155718.33,"sma_120":145383.33},{"date":"2025-12-17","open":148010,"high":148590,"low":145591,"close":148590,"volume":168918,"rsi_14":50.45,"sma_20":152825.0,"sma_60":155691.67,"sma_120":145592.5},{"date":"2025-12-18","open":147526,"high":147816,"low":145688,"close":146849,"volume":188677,"rsi_14":47.68,"sma_20":153040.0,"sma_60":155640.0,"sma_120":145782.5},{"date":"2025-12-19","open":148397,"high":150815,"low":147720,"close":149945,"volume":183439,"rsi_14":52.31,"sma_20":153470.0,"sma_60":155666.67,"sma_120":146028.33},{"date":"2025-12-22","open":150719,"high":155652,"low":149654,"close":155072,"volume":259968,"rsi_14":58.25,"sma_20":154245.0,"sma_60":155741.67,"sma_120":146311.67},{"date":"2025-12-23","open":154782,"high":163778,"low":154782,"close":158554,"volume":345765,"rsi_14":61.49,"sma_20":155105.0,"sma_60":155846.67,"sma_120":146615.83},{"date":"2025-12-24","open":158651,"high":159618,"low":155846,"close":158361,"volume":225245,"rsi_14":60.5,"sma_20":155820.0,"sma_60":156028.33,"sma_120":146896.67},{"date":"2025-12-26","open":157877,"high":160876,"low":156233,"close":157200,"volume":252266,"rsi_14":56.74,"sma_20":156275.0,"sma_60":156233.33,"sma_120":147189.17},{"date":"2025-12-29","open":156900,"high":158500,"low":155300,"close":157600,"volume":269685,"rsi_14":52.62,"sma_20":156510.0,"sma_60":156326.67,"sma_120":147442.5},{"date":"2025-12-30","open":156600,"high":157900,"low":156000,"close":157600,"volume":251135,"rsi_14":50.15,"sma_20":156700.0,"sma_60":156365.0,"sma_120":147723.33},{"date":"2026-01-02","open":157400,"high":157600,"low":151300,"close":156300,"volume":266320,"rsi_14":53.07,"sma_20":156745.0,"sma_60":156360.0,"sma_120":147971.67},{"date":"2026-01-05","open":156500,"high":164500,"low":155200,"close":164100,"volume":427934,"rsi_14":64.71,"sma_20":157125.0,"sma_60":156510.0,"sma_120":148252.5},{"date":"2026-01-06","open":163500,"high":165400,"low":160500,"close":165400,"volume":170555,"rsi_14":63.64,"sma_20":157545.0,"sma_60":156615.0,"sma_120":148522.5},{"date":"2026-01-07","open":166000,"high":168400,"low":160600,"close":162000,"volume":239863,"rsi_14":62.26,"sma_20":157735.0,"sma_60":156648.33,"sma_120":148764.17},{"date":"2026-01-08","open":160400,"high":161000,"low":157300,"close":159200,"volume":356761,"rsi_14":59.69,"sma_20":157905.0,"sma_60":156683.33,"sma_120":148994.17},{"date":"2026-01-09","open":160300,"high":160300,"low":157000,"close":159500,"volume":237528,"rsi_14":57.95,"sma_20":158005.0,"sma_60":156558.33,"sma_120":149150.83},{"date":"2026-01-12","open":160700,"high":164100,"low":156200,"close":158100,"volume":214913,"rsi_14":58.58,"sma_20":158190.0,"sma_60":156490.0,"sma_120":149314.17},{"date":"2026-01-13","open":159000,"high":160500,"low":157500,"close":159100,"volume":196706,"rsi_14":55.94,"sma_20":158490.0,"sma_60":156423.33,"sma_120":149501.67},{"date":"2026-01-14","open":161300,"high":163900,"low":157300,"close":161900,"volume":200776,"rsi_14":52.5,"sma_20":158810.0,"sma_60":156510.0,"sma_120":149685.83},{"date":"2026-01-15","open":160300,"high":162100,"low":158600,"close":161200,"volume":191341,"rsi_14":45.36,"sma_20":159225.0,"sma_60":156535.0,"sma_120":149899.17},{"date":"2026-01-16","open":162800,"high":176900,"low":162600,"close":170600,"volume":594764,"rsi_14":64.13,"sma_20":153935.0,"sma_60":155668.33,"sma_120":142000.83},{"date":"2026-01-19","open":166800,"high":168400,"low":159300,"close":167000,"volume":359620,"rsi_14":55.53,"sma_20":160840.0,"sma_60":156840.0,"sma_120":150513.33},{"date":"2026-01-20","open":167100,"high":177600,"low":167000,"close":175200,"volume":432790,"rsi_14":70.0,"sma_20":162010.0,"sma_60":157058.33,"sma_120":150897.5},{"date":"2026-01-21","open":174900,"high":175500,"low":170400,"close":174700,"volume":304851,"rsi_14":69.21,"sma_20":162995.0,"sma_60":157260.0,"sma_120":151285.0},{"date":"2026-01-22","open":175300,"high":182700,"low":174700,"close":178800,"volume":465291,"rsi_14":73.78,"sma_20":163920.0,"sma_60":157540.0,"sma_120":151704.17},{"date":"2026-01-23","open":180500,"high":185900,"low":177000,"close":185100,"volume":518798,"rsi_14":72.93,"sma_20":164980.0,"sma_60":157956.67,"sma_120":152209.17},{"date":"2026-01-26","open":186500,"high":189000,"low":181700,"close":182200,"volume":304082,"rsi_14":67.72,"sma_20":165905.0,"sma_60":158333.33,"sma_120":152676.67},{"date":"2026-01-27","open":184300,"high":188600,"low":182000,"close":187100,"volume":250715,"rsi_14":75.66,"sma_20":167135.0,"sma_60":158828.33,"sma_120":153175.0},{"date":"2026-01-28","open":191100,"high":197000,"low":189000,"close":192200,"volume":407899,"rsi_14":82.23,"sma_20":168865.0,"sma_60":159460.0,"sma_120":153727.5},{"date":"2026-01-29","open":200000,"high":200000,"low":189400,"close":192000,"volume":426793,"rsi_14":81.8,"sma_20":170585.0,"sma_60":160125.0,"sma_120":154330.0},{"date":"2026-01-30","open":190100,"high":193900,"low":187300,"close":188300,"volume":437998,"rsi_14":78.28,"sma_20":172185.0,"sma_60":160745.0,"sma_120":154897.5},{"date":"2026-02-02","open":188000,"high":188000,"low":177900,"close":179000,"volume":267951,"rsi_14":66.13,"sma_20":172930.0,"sma_60":161228.33,"sma_120":155363.33},{"date":"2026-02-03","open":183100,"high":186500,"low":179100,"close":186300,"volume":273276,"rsi_14":68.43,"sma_20":173975.0,"sma_60":161733.33,"sma_120":155881.67},{"date":"2026-02-04","open":185700,"high":199600,"low":185100,"close":197500,"volume":520691,"rsi_14":72.49,"sma_20":156095.0,"sma_60":156575.0,"sma_120":142740.0},{"date":"2026-02-05","open":195400,"high":203000,"low":191000,"close":191700,"volume":347872,"rsi_14":67.73,"sma_20":158075.0,"sma_60":157373.33,"sma_120":143333.33},{"date":"2026-02-06","open":185100,"high":187000,"low":180800,"close":184300,"volume":344188,"rsi_14":59.52,"sma_20":159735.0,"sma_60":157916.67,"sma_120":143854.17},{"date":"2026-02-09","open":192000,"high":196100,"low":190500,"close":193000,"volume":324928,"rsi_14":62.53,"sma_20":161885.0,"sma_60":158650.0,"sma_120":144494.17},{"date":"2026-02-10","open":200000,"high":200500,"low":194900,"close":197700,"volume":347107,"rsi_14":75.03,"sma_20":163970.0,"sma_60":159461.67,"sma_120":145120.83},{"date":"2026-02-11","open":200500,"high":201500,"low":197600,"close":200000,"volume":248463,"rsi_14":75.66,"sma_20":166370.0,"sma_60":160296.67,"sma_120":145765.83},{"date":"2026-02-12","open":205500,"high":207000,"low":201000,"close":205000,"volume":319058,"rsi_14":81.1,"sma_20":168675.0,"sma_60":161206.67,"sma_120":146434.17},{"date":"2026-02-13","open":203500,"high":214500,"low":203500,"close":205500,"volume":275781,"rsi_14":81.66,"sma_20":170980.0,"sma_60":162006.67,"sma_120":147080.83},{"date":"2026-02-19","open":218000,"high":221000,"low":206000,"close":209000,"volume":394865,"rsi_14":82.96,"sma_20":173080.0,"sma_60":162846.67,"sma_120":147765.83},{"date":"2026-02-20","open":207500,"high":226500,"low":207500,"close":219000,"volume":527945,"rsi_14":85.52,"sma_20":175610.0,"sma_60":163815.0,"sma_120":148560.83},{"date":"2026-02-23","open":246000,"high":252000,"low":227000,"close":232000,"volume":1080275,"rsi_14":88.38,"sma_20":179530.0,"sma_60":165016.67,"sma_120":149456.67},{"date":"2026-02-24","open":235500,"high":235500,"low":220000,"close":224000,"volume":498247,"rsi_14":82.29,"sma_20":183050.0,"sma_60":166073.33,"sma_120":150263.33},{"date":"2026-02-25","open":229500,"high":259500,"low":224500,"close":246000,"volume":838515,"rsi_14":80.62,"sma_20":200590.0,"sma_60":173558.33,"sma_120":164303.33},{"date":"2026-02-26","open":239000,"high":243500,"low":232000,"close":239000,"volume":906126,"rsi_14":77.4,"sma_20":192455.0,"sma_60":168901.67,"sma_120":152197.5},{"date":"2026-02-27","open":240000,"high":241000,"low":227000,"close":230000,"volume":672911,"rsi_14":65.2,"sma_20":205575.0,"sma_60":176328.33,"sma_120":165855.0},{"date":"2026-03-03","open":221000,"high":236250,"low":220000,"close":221500,"volume":633693,"rsi_14":63.59,"sma_20":207040.0,"sma_60":177471.67,"sma_120":166508.33},{"date":"2026-03-04","open":215000,"high":215500,"low":196100,"close":197500,"volume":624203,"rsi_14":55.23,"sma_20":207315.0,"sma_60":178200.0,"sma_120":166955.83},{"date":"2026-03-05","open":212000,"high":219500,"low":205500,"close":214000,"volume":542592,"rsi_14":57.84,"sma_20":208600.0,"sma_60":179176.67,"sma_120":167475.0},{"date":"2026-03-06","open":203500,"high":211750,"low":201000,"close":210000,"volume":353025,"rsi_14":54.61,"sma_20":210150.0,"sma_60":180068.33,"sma_120":167983.33},{"date":"2026-03-09","open":192000,"high":200500,"low":190500,"close":200500,"volume":339266,"rsi_14":50.18,"sma_20":210860.0,"sma_60":180793.33,"sma_120":168412.5},{"date":"2026-03-10","open":213000,"high":215000,"low":206000,"close":211500,"volume":255956,"rsi_14":52.22,"sma_20":211560.0,"sma_60":181681.67,"sma_120":168925.83},{"date":"2026-03-11","open":223000,"high":232000,"low":220500,"close":226500,"volume":520055,"rsi_14":56.52,"sma_20":213300.0,"sma_60":182860.0,"sma_120":169560.0},{"date":"2026-03-12","open":226500,"high":226500,"low":216500,"close":218500,"volume":526197,"rsi_14":52.87,"sma_20":215010.0,"sma_60":183876.67,"sma_120":170068.33},{"date":"2026-03-13","open":209000,"high":219000,"low":208500,"close":216000,"volume":436847,"rsi_14":49.05,"sma_20":216160.0,"sma_60":184903.33,"sma_120":170546.67},{"date":"2026-03-16","open":213500,"high":217500,"low":209500,"close":212000,"volume":236922,"rsi_14":43.29,"sma_20":216875.0,"sma_60":179821.67,"sma_120":160125.83},{"date":"2026-03-17","open":217500,"high":221000,"low":214000,"close":217000,"volume":208804,"rsi_14":47.6,"sma_20":217725.0,"sma_60":180771.67,"sma_120":160825.83},{"date":"2026-03-18","open":228500,"high":245500,"low":225000,"close":235000,"volume":598488,"rsi_14":46.13,"sma_20":219225.0,"sma_60":182070.0,"sma_120":161687.5},{"date":"2026-03-19","open":229500,"high":237000,"low":227500,"close":230500,"volume":234935,"rsi_14":46.95,"sma_20":220475.0,"sma_60":183128.33,"sma_120":162435.83},{"date":"2026-03-20","open":232000,"high":232000,"low":220000,"close":231500,"volume":569040,"rsi_14":50.57,"sma_20":221600.0,"sma_60":184283.33,"sma_120":163210.83},{"date":"2026-03-23","open":225500,"high":225500,"low":214000,"close":217500,"volume":481137,"rsi_14":48.54,"sma_20":221525.0,"sma_60":185190.0,"sma_120":163885.0},{"date":"2026-03-24","open":228000,"high":228000,"low":213000,"close":222000,"volume":312515,"rsi_14":60.43,"sma_20":221025.0,"sma_60":186278.33,"sma_120":164570.0},{"date":"2026-03-25","open":233000,"high":235500,"low":226000,"close":227500,"volume":493421,"rsi_14":56.34,"sma_20":221200.0,"sma_60":187408.33,"sma_120":165335.83},{"date":"2026-03-26","open":229000,"high":229000,"low":220500,"close":222000,"volume":384833,"rsi_14":55.56,"sma_20":220000.0,"sma_60":188446.67,"sma_120":166080.83},{"date":"2026-03-27","open":218000,"high":224500,"low":215000,"close":223000,"volume":310598,"rsi_14":61.31,"sma_20":219200.0,"sma_60":189503.33,"sma_120":166845.0},{"date":"2026-03-30","open":209500,"high":221000,"low":209000,"close":219500,"volume":286890,"rsi_14":54.35,"sma_20":218675.0,"sma_60":190460.0,"sma_120":167598.33},{"date":"2026-03-31","open":213000,"high":217500,"low":208000,"close":210500,"volume":347780,"rsi_14":40.7,"sma_20":218125.0,"sma_60":191258.33,"sma_120":168284.17},{"date":"2026-04-01","open":225991,"high":227478,"low":218062,"close":225000,"volume":381511,"rsi_14":54.5,"sma_20":219600.0,"sma_60":192341.67,"sma_120":169105.0},{"date":"2026-04-02","open":228500,"high":231500,"low":214000,"close":217000,"volume":351480,"rsi_14":50.49,"sma_20":219750.0,"sma_60":193290.0,"sma_120":169875.83},{"date":"2026-04-03","open":223000,"high":227000,"low":220000,"close":221000,"volume":141907,"rsi_14":54.41,"sma_20":220300.0,"sma_60":194313.33,"sma_120":170666.67},{"date":"2026-04-06","open":222000,"high":229500,"low":222000,"close":226000,"volume":163542,"rsi_14":54.41,"sma_20":221575.0,"sma_60":195456.67,"sma_120":171489.17},{"date":"2026-04-07","open":230500,"high":234500,"low":220500,"close":222000,"volume":209007,"rsi_14":42.61,"sma_20":222100.0,"sma_60":196585.0,"sma_120":172290.0},{"date":"2026-04-08","open":240500,"high":243000,"low":230500,"close":238500,"volume":402137,"rsi_14":54.0,"sma_20":222700.0,"sma_60":198025.0,"sma_120":173280.0},{"date":"2026-04-09","open":234500,"high":236500,"low":224000,"close":230000,"volume":453988,"rsi_14":49.3,"sma_20":223275.0,"sma_60":199340.0,"sma_120":174195.0},{"date":"2026-04-10","open":233000,"high":237000,"low":232000,"close":234500,"volume":324396,"rsi_14":58.67,"sma_20":224200.0,"sma_60":200748.33,"sma_120":175123.33},{"date":"2026-04-13","open":233500,"high":236000,"low":231000,"close":235000,"volume":381274,"rsi_14":56.91,"sma_20":225350.0,"sma_60":202065.0,"sma_120":176047.5},{"date":"2026-04-14","open":238500,"high":250000,"low":238500,"close":246000,"volume":431551,"rsi_14":59.3,"sma_20":226800.0,"sma_60":203631.67,"sma_120":177062.5},{"date":"2026-04-15","open":252000,"high":262500,"low":251500,"close":258000,"volume":423868,"rsi_14":66.98,"sma_20":227950.0,"sma_60":205283.33,"sma_120":178184.17},{"date":"2026-04-16","open":258000,"high":262000,"low":255000,"close":258000,"volume":280130,"rsi_14":66.67,"sma_20":229325.0,"sma_60":206926.67,"sma_120":179304.17},{"date":"2026-04-17","open":256000,"high":257000,"low":252000,"close":253500,"volume":170779,"rsi_14":66.04,"sma_20":230425.0,"sma_60":208368.33,"sma_120":180384.17},{"date":"2026-04-20","open":256500,"high":257500,"low":251000,"close":253500,"volume":173309,"rsi_14":72.16,"sma_20":232225.0,"sma_60":209786.67,"sma_120":181452.5},{"date":"2026-04-21","open":254000,"high":259000,"low":252750,"close":256000,"volume":208078,"rsi_14":67.47,"sma_20":233925.0,"sma_60":211493.33,"sma_120":182515.0},{"date":"2026-04-22","open":253500,"high":255500,"low":246000,"close":247500,"volume":282061,"rsi_14":68.71,"sma_20":234925.0,"sma_60":213058.33,"sma_120":183515.0},{"date":"2026-04-23","open":255500,"high":260000,"low":251000,"close":255500,"volume":476920,"rsi_14":70.18,"sma_20":236600.0,"sma_60":214838.33,"sma_120":184569.17},{"date":"2026-04-24","open":253500,"high":255500,"low":244000,"close":244500,"volume":275279,"rsi_14":60.11,"sma_20":237675.0,"sma_60":216443.33,"sma_120":185525.0},{"date":"2026-04-27","open":244500,"high":250500,"low":241500,"close":250000,"volume":328458,"rsi_14":65.05,"sma_20":239200.0,"sma_60":218151.67,"sma_120":186446.67},{"date":"2026-04-28","open":248000,"high":255000,"low":246500,"close":252000,"volume":293762,"rsi_14":58.6,"sma_20":241275.0,"sma_60":219911.67,"sma_120":187385.0},{"date":"2026-04-29","open":252000,"high":255000,"low":248500,"close":252000,"volume":191784,"rsi_14":65.71,"sma_20":242525.0,"sma_60":221698.33,"sma_120":188310.0},{"date":"2026-04-30","open":249500,"high":252500,"low":246500,"close":249500,"volume":1573209,"rsi_14":53.1,"sma_20":247450.0,"sma_60":231141.67,"sma_120":214965.83},{"date":"2026-05-04","open":256000,"high":270000,"low":251500,"close":265000,"volume":694674,"rsi_14":68.07,"sma_20":246350.0,"sma_60":225600.0,"sma_120":191304.17},{"date":"2026-05-06","open":280500,"high":308000,"low":270000,"close":298000,"volume":787419,"rsi_14":74.76,"sma_20":249950.0,"sma_60":227461.67,"sma_120":192523.33},{"date":"2026-05-07","open":304000,"high":307000,"low":294500,"close":300000,"volume":549698,"rsi_14":72.11,"sma_20":253850.0,"sma_60":229170.0,"sma_120":193781.67},{"date":"2026-05-08","open":302000,"high":303000,"low":286000,"close":295000,"volume":389032,"rsi_14":68.5,"sma_20":256675.0,"sma_60":230891.67,"sma_120":194998.33},{"date":"2026-05-11","open":310000,"high":314500,"low":298000,"close":299500,"volume":469336,"rsi_14":73.0,"sma_20":260150.0,"sma_60":232811.67,"sma_120":196245.0},{"date":"2026-05-12","open":306500,"high":316500,"low":291500,"close":299500,"volume":537010,"rsi_14":73.0,"sma_20":263400.0,"sma_60":234586.67,"sma_120":197487.5},{"date":"2026-05-13","open":297000,"high":308000,"low":289500,"close":306000,"volume":331525,"rsi_14":74.04,"sma_20":266950.0,"sma_60":236391.67,"sma_120":198725.0},{"date":"2026-05-14","open":310000,"high":334500,"low":308000,"close":330000,"volume":622246,"rsi_14":84.52,"sma_20":271150.0,"sma_60":238558.33,"sma_120":200153.33},{"date":"2026-05-15","open":332000,"high":339500,"low":300000,"close":310000,"volume":665867,"rsi_14":70.72,"sma_20":273750.0,"sma_60":240308.33,"sma_120":201395.83},{"date":"2026-05-18","open":307500,"high":324000,"low":302000,"close":313500,"volume":394802,"rsi_14":77.82,"sma_20":276525.0,"sma_60":242108.33,"sma_120":202675.83},{"date":"2026-05-19","open":314000,"high":325500,"low":307500,"close":312000,"volume":562673,"rsi_14":75.83,"sma_20":279450.0,"sma_60":243825.0,"sma_120":203937.5},{"date":"2026-05-20","open":316500,"high":323000,"low":293500,"close":312000,"volume":479750,"rsi_14":75.42,"sma_20":282375.0,"sma_60":245375.0,"sma_120":205203.33},{"date":"2026-05-21","open":339500,"high":359000,"low":331500,"close":355000,"volume":436740,"rsi_14":81.99,"sma_20":287325.0,"sma_60":247425.0,"sma_120":206868.33},{"date":"2026-05-22","open":355000,"high":370000,"low":352500,"close":364500,"volume":424209,"rsi_14":84.23,"sma_20":293175.0,"sma_60":249766.67,"sma_120":208615.0},{"date":"2026-05-26","open":367000,"high":373500,"low":344500,"close":348000,"volume":464462,"rsi_14":74.56,"sma_20":297800.0,"sma_60":251466.67,"sma_120":210236.67},{"date":"2026-05-27","open":365000,"high":370500,"low":350500,"close":354500,"volume":424017,"rsi_14":69.82,"sma_20":303300.0,"sma_60":253391.67,"sma_120":211892.5},{"date":"2026-05-28","open":351500,"high":361000,"low":340000,"close":357500,"volume":474676,"rsi_14":70.03,"sma_20":308675.0,"sma_60":255516.67,"sma_120":213558.33},{"date":"2026-05-29","open":366500,"high":391500,"low":355000,"close":388500,"volume":789483,"rsi_14":77.58,"sma_20":315500.0,"sma_60":258300.0,"sma_120":215522.5},{"date":"2026-06-01","open":387000,"high":420500,"low":383000,"close":410000,"volume":669413,"rsi_14":79.62,"sma_20":323400.0,"sma_60":261841.67,"sma_120":217687.5},{"date":"2026-06-02","open":421000,"high":485000,"low":412000,"close":480000,"volume":772311,"rsi_14":85.19,"sma_20":334925.0,"sma_60":266275.0,"sma_120":220420.83},{"date":"2026-06-04","open":440000,"high":457000,"low":417000,"close":438000,"volume":1025694,"rsi_14":72.6,"sma_20":343575.0,"sma_60":270075.0,"sma_120":222776.67},{"date":"2026-06-05","open":397000,"high":420000,"low":395500,"close":412500,"volume":509906,"rsi_14":64.05,"sma_20":349300.0,"sma_60":273608.33,"sma_120":224909.17},{"date":"2026-06-08","open":350000,"high":392500,"low":349500,"close":375500,"volume":551825,"rsi_14":60.55,"sma_20":353075.0,"sma_60":276341.67,"sma_120":226745.83},{"date":"2026-06-09","open":383000,"high":394500,"low":375000,"close":393000,"volume":492974,"rsi_14":62.25,"sma_20":357975.0,"sma_60":279116.67,"sma_120":228695.0},{"date":"2026-06-10","open":370000,"high":379500,"low":356000,"close":368000,"volume":679195,"rsi_14":58.05,"sma_20":361400.0,"sma_60":281608.33,"sma_120":230428.33},{"date":"2026-06-11","open":354500,"high":369500,"low":342000,"close":365000,"volume":762495,"rsi_14":57.55,"sma_20":364675.0,"sma_60":284091.67,"sma_120":232160.83},{"date":"2026-06-12","open":392500,"high":406500,"low":381500,"close":385500,"volume":398960,"rsi_14":54.64,"sma_20":368650.0,"sma_60":286983.33,"sma_120":233981.67},{"date":"2026-06-15","open":404500,"high":424000,"low":402500,"close":423000,"volume":445849,"rsi_14":58.2,"sma_20":373300.0,"sma_60":290416.67,"sma_120":236155.0},{"date":"2026-06-16","open":427000,"high":433000,"low":421500,"close":431000,"volume":251317,"rsi_14":61.93,"sma_20":379350.0,"sma_60":293683.33,"sma_120":238387.5},{"date":"2026-06-17","open":430000,"high":450000,"low":424000,"close":447000,"volume":343520,"rsi_14":60.49,"sma_20":413025.0,"sma_60":318000.0,"sma_120":254309.17},{"date":"2026-06-18","open":443000,"high":470500,"low":443000,"close":469000,"volume":558690,"rsi_14":64.81,"sma_20":393875.0,"sma_60":301250.0,"sma_120":243384.17},{"date":"2026-06-19","open":481500,"high":516500,"low":478500,"close":497000,"volume":681949,"rsi_14":64.52,"sma_20":403125.0,"sma_60":305908.33,"sma_120":246195.0},{"date":"2026-06-22","open":486500,"high":491500,"low":450500,"close":450500,"volume":539124,"rsi_14":55.08,"sma_20":407900.0,"sma_60":309716.67,"sma_120":248619.17},{"date":"2026-06-23","open":455500,"high":503000,"low":425000,"close":425000,"volume":710092,"rsi_14":42.23,"sma_20":410925.0,"sma_60":313008.33,"sma_120":250810.0},{"date":"2026-06-24","open":435500,"high":443000,"low":415500,"close":433000,"volume":708886,"rsi_14":49.22,"sma_20":415175.0,"sma_60":316525.0,"sma_120":253063.33},{"date":"2026-06-25","open":446500,"high":467500,"low":441000,"close":447000,"volume":575517,"rsi_14":55.59,"sma_20":419800.0,"sma_60":320258.33,"sma_120":255438.33},{"date":"2026-06-26","open":450000,"high":450000,"low":415000,"close":432500,"volume":436390,"rsi_14":59.97,"sma_20":423550.0,"sma_60":323808.33,"sma_120":257708.33},{"date":"2026-06-29","open":420000,"high":420000,"low":400000,"close":408500,"volume":515300,"rsi_14":52.65,"sma_20":424550.0,"sma_60":327108.33,"sma_120":259782.5},{"date":"2026-06-30","open":408000,"high":416000,"low":385000,"close":401000,"volume":514927,"rsi_14":56.0,"sma_20":424100.0,"sma_60":330008.33,"sma_120":261812.5},{"date":"2026-07-01","open":407000,"high":409000,"low":375500,"close":387000,"volume":468913,"rsi_14":53.85,"sma_20":419450.0,"sma_60":332841.67,"sma_120":263751.67},{"date":"2026-07-02","open":371500,"high":381000,"low":352500,"close":370500,"volume":476440,"rsi_14":47.34,"sma_20":416075.0,"sma_60":335333.33,"sma_120":265571.67},{"date":"2026-07-03","open":368500,"high":389000,"low":355000,"close":383000,"volume":465820,"rsi_14":42.22,"sma_20":414600.0,"sma_60":337950.0,"sma_120":267504.17},{"date":"2026-07-06","open":386500,"high":398500,"low":376500,"close":393500,"volume":271668,"rsi_14":42.77,"sma_20":415500.0,"sma_60":340808.33,"sma_120":269533.33},{"date":"2026-07-07","open":385500,"high":392500,"low":359500,"close":375000,"volume":349281,"rsi_14":36.26,"sma_20":414600.0,"sma_60":343083.33,"sma_120":271358.33},{"date":"2026-07-08","open":359000,"high":366000,"low":332000,"close":346000,"volume":554995,"rsi_14":27.14,"sma_20":413500.0,"sma_60":345016.67,"sma_120":272975.0},{"date":"2026-07-09","open":336000,"high":346000,"low":317500,"close":326000,"volume":770711,"rsi_14":17.24,"sma_20":411550.0,"sma_60":346541.67,"sma_120":274367.5},{"date":"2026-07-10","open":332500,"high":347000,"low":329000,"close":340500,"volume":814715,"rsi_14":25.98,"sma_20":409300.0,"sma_60":348300.0,"sma_120":275876.67},{"date":"2026-07-13","open":333000,"high":340500,"low":314500,"close":326000,"volume":415904,"rsi_14":27.29,"sma_20":404450.0,"sma_60":349633.33,"sma_120":277201.67},{"date":"2026-07-14","open":314500,"high":324500,"low":301000,"close":317000,"volume":581945,"rsi_14":23.52,"sma_20":398750.0,"sma_60":350616.67,"sma_120":278440.0},{"date":"2026-07-15","open":335500,"high":343500,"low":330500,"close":337500,"volume":515532,"rsi_14":25.72,"sma_20":393275.0,"sma_60":351941.67,"sma_120":279972.5},{"date":"2026-07-16","open":344000,"high":344000,"low":318250,"close":331000,"volume":361459,"rsi_14":26.67,"sma_20":386375.0,"sma_60":353233.33,"sma_120":281450.83},{"date":"2026-07-20","open":312500,"high":325500,"low":296500,"close":301500,"volume":567164,"rsi_14":26.01,"sma_20":376600.0,"sma_60":354033.33,"sma_120":282724.17},{"date":"2026-07-21","open":299500,"high":317000,"low":294500,"close":316000,"volume":638066,"rsi_14":31.52,"sma_20":369875.0,"sma_60":355033.33,"sma_120":284122.5},{"date":"2026-07-22","open":336000,"high":343000,"low":318000,"close":320000,"volume":345636,"rsi_14":34.77,"sma_20":364625.0,"sma_60":356241.67,"sma_120":285560.0},{"date":"2026-07-23","open":320500,"high":333500,"low":319500,"close":329500,"volume":367666,"rsi_14":40.38,"sma_20":359450.0,"sma_60":357475.0,"sma_120":287085.83},{"date":"2026-07-24","open":325500,"high":325500,"low":307000,"close":318000,"volume":234813,"rsi_14":34.67,"sma_20":353000.0,"sma_60":358700.0,"sma_120":288529.17},{"date":"2026-07-27","open":320500,"high":322500,"low":305000,"close":311500,"volume":194030,"rsi_14":30.29,"sma_20":346950.0,"sma_60":359725.0,"sma_120":289902.5},{"date":"2026-07-28","open":296000,"high":296000,"low":276000,"close":285000,"volume":442214,"rsi_14":29.17,"sma_20":340775.0,"sma_60":360275.0,"sma_120":291032.5},{"date":"2026-07-29","open":284500,"high":288000,"low":246000,"close":265500,"volume":581469,"rsi_14":30.51,"sma_20":334000.0,"sma_60":360500.0,"sma_120":291823.33},{"date":"2026-07-30","open":264000,"high":280000,"low":257000,"close":264000,"volume":617177,"rsi_14":33.51,"sma_20":327850.0,"sma_60":360741.67,"sma_120":292454.17},{"date":"2026-07-31","open":296500,"high":315500,"low":290000,"close":311500,"volume":561861,"rsi_14":43.44,"sma_20":324900.0,"sma_60":361516.67,"sma_120":293558.33},{"date":"2026-08-03","open":298000,"high":303000,"low":279000,"close":287500,"volume":355395,"rsi_14":41.65,"sma_20":320125.0,"sma_60":361341.67,"sma_120":294401.67},{"date":"2026-08-04","open":284000,"high":288000,"low":268500,"close":278000,"volume":691982,"rsi_14":41.56,"sma_20":314350.0,"sma_60":360975.0,"sma_120":295072.5},{"date":"2026-08-05","open":294500,"high":296500,"low":281500,"close":294000,"volume":636762,"rsi_14":40.4,"sma_20":310300.0,"sma_60":360958.33,"sma_120":295925.0},{"date":"2026-08-06","open":288000,"high":291500,"low":274000,"close":287500,"volume":305933,"rsi_14":40.4,"sma_20":307375.0,"sma_60":360758.33,"sma_120":296785.0},{"date":"2026-08-07","open":281500,"high":284500,"low":270000,"close":275500,"volume":394855,"rsi_14":43.78,"sma_20":304850.0,"sma_60":360358.33,"sma_120":297472.5},{"date":"2026-08-10","open":275000,"high":283000,"low":274000,"close":280500,"volume":330280,"rsi_14":41.1,"sma_20":301850.0,"sma_60":359933.33,"sma_120":298162.5},{"date":"2026-08-11","open":278000,"high":291000,"low":271500,"close":289500,"volume":287247,"rsi_14":42.54,"sma_20":300025.0,"sma_60":359258.33,"sma_120":298908.33},{"date":"2026-08-12","open":299000,"high":310000,"low":296500,"close":302500,"volume":383931,"rsi_14":43.51,"sma_20":299300.0,"sma_60":359133.33,"sma_120":299720.83},{"date":"2026-08-13","open":311000,"high":321500,"low":289000,"close":291500,"volume":561760,"rsi_14":43.61,"sma_20":297000.0,"sma_60":358766.67,"sma_120":300437.5},{"date":"2026-08-14","open":297000,"high":309500,"low":293500,"close":301000,"volume":393407,"rsi_14":47.51,"sma_20":295500.0,"sma_60":358583.33,"sma_120":301204.17},{"date":"2026-08-18","open":308000,"high":317500,"low":301000,"close":310500,"volume":501630,"rsi_14":56.59,"sma_20":295950.0,"sma_60":358558.33,"sma_120":301966.67},{"date":"2026-08-19","open":295500,"high":295500,"low":275000,"close":276000,"volume":490065,"rsi_14":52.52,"sma_20":293950.0,"sma_60":357241.67,"sma_120":302333.33},{"date":"2026-08-20","open":286000,"high":306500,"low":283500,"close":297000,"volume":581363,"rsi_14":57.24,"sma_20":292800.0,"sma_60":356116.67,"sma_120":302941.67},{"date":"2026-08-21","open":291500,"high":329000,"low":287000,"close":328500,"volume":1038229,"rsi_14":54.01,"sma_20":292750.0,"sma_60":355791.67,"sma_120":303629.17},{"date":"2026-08-24","open":321500,"high":322000,"low":285500,"close":285500,"volume":714630,"rsi_14":49.57,"sma_20":291125.0,"sma_60":354641.67,"sma_120":304016.67},{"date":"2026-08-25","open":284000,"high":290000,"low":275000,"close":285000,"volume":361895,"rsi_14":51.58,"sma_20":289800.0,"sma_60":353433.33,"sma_120":304475.0},{"date":"2026-08-26","open":293000,"high":316500,"low":286500,"close":309500,"volume":1073963,"rsi_14":53.36,"sma_20":291025.0,"sma_60":352116.67,"sma_120":305208.33},{"date":"2026-08-27","open":312500,"high":315500,"low":301500,"close":307000,"volume":293798,"rsi_14":54.3,"sma_20":293100.0,"sma_60":350400.0,"sma_120":306120.83},{"date":"2026-08-28","open":302500,"high":311000,"low":299500,"close":310000,"volume":273414,"rsi_14":57.93,"sma_20":295400.0,"sma_60":347566.67,"sma_120":306920.83},{"date":"2026-08-31","open":300500,"high":311000,"low":297000,"close":306000,"volume":440735,"rsi_14":55.89,"sma_20":295125.0,"sma_60":345366.67,"sma_120":307720.83},{"date":"2026-09-01","open":300000,"high":310500,"low":296000,"close":309500,"volume":306643,"rsi_14":54.74,"sma_20":296225.0,"sma_60":343650.0,"sma_120":308629.17},{"date":"2026-09-02","open":299000,"high":302500,"low":290000,"close":294000,"volume":269923,"rsi_14":48.01,"sma_20":297025.0,"sma_60":342291.67,"sma_120":309316.67},{"date":"2026-09-03","open":299000,"high":311000,"low":296000,"close":303000,"volume":360074,"rsi_14":52.72,"sma_20":297475.0,"sma_60":340791.67,"sma_120":309954.17},{"date":"2026-09-04","open":305000,"high":305000,"low":294500,"close":297500,"volume":292663,"rsi_14":49.16,"sma_20":297975.0,"sma_60":339616.67,"sma_120":310612.5},{"date":"2026-09-07","open":307500,"high":313000,"low":306000,"close":312000,"volume":258722,"rsi_14":50.35,"sma_20":299800.0,"sma_60":338733.33,"sma_120":311412.5},{"date":"2026-09-08","open":312500,"high":319500,"low":306500,"close":308000,"volume":263836,"rsi_14":58.79,"sma_20":301175.0,"sma_60":337441.67,"sma_120":312212.5},{"date":"2026-09-09","open":309000,"high":309500,"low":300500,"close":303500,"volume":283378,"rsi_14":51.96,"sma_20":301875.0,"sma_60":335450.0,"sma_120":312933.33},{"date":"2026-09-10","open":301500,"high":311500,"low":300500,"close":309500,"volume":444571,"rsi_14":43.21,"sma_20":302225.0,"sma_60":333425.0,"sma_120":313554.17},{"date":"2026-09-11","open":298000,"high":309500,"low":296500,"close":307500,"volume":296564,"rsi_14":61.11,"sma_20":303025.0,"sma_60":331100.0,"sma_120":314195.83},{"date":"2026-09-14","open":299000,"high":301000,"low":289000,"close":295500,"volume":438994,"rsi_14":54.75,"sma_20":302750.0,"sma_60":328208.33,"sma_120":314729.17},{"date":"2026-09-15","open":291000,"high":297000,"low":285000,"close":288000,"volume":329258,"rsi_14":38.5,"sma_20":301625.0,"sma_60":324725.0,"sma_120":315316.67},{"date":"2026-09-16","open":285500,"high":287000,"low":282000,"close":285000,"volume":262214,"rsi_14":38.3,"sma_20":302075.0,"sma_60":321966.67,"sma_120":315841.67},{"date":"2026-09-17","open":288000,"high":289500,"low":279500,"close":283000,"volume":222880,"rsi_14":35.48,"sma_20":301375.0,"sma_60":319600.0,"sma_120":316304.17},{"date":"2026-09-18","open":288500,"high":291000,"low":280500,"close":283500,"volume":302633,"rsi_14":37.43,"sma_20":299125.0,"sma_60":317108.33,"sma_120":316816.67},{"date":"2026-09-21","open":287500,"high":294500,"low":284500,"close":293500,"volume":491993,"rsi_14":41.67,"sma_20":299525.0,"sma_60":314550.0,"sma_120":317404.17},{"date":"2026-09-22","open":299500,"high":304000,"low":287000,"close":290500,"volume":217843,"rsi_14":47.9,"sma_20":299800.0,"sma_60":312183.33,"sma_120":317995.83},{"date":"2026-09-23","open":297500,"high":299000,"low":291500,"close":295000,"volume":223073,"rsi_14":44.94,"sma_20":299075.0,"sma_60":310291.67,"sma_120":318700.0},{"date":"2026-09-28","open":296000,"high":302000,"low":289000,"close":293000,"volume":361889,"rsi_14":47.02,"sma_20":298375.0,"sma_60":308491.67,"sma_120":319250.0},{"date":"2026-09-29","open":295500,"high":295500,"low":286000,"close":291500,"volume":183051,"rsi_14":33.6,"sma_20":297450.0,"sma_60":306900.0,"sma_120":319870.83},{"date":"2026-09-30","open":293000,"high":293500,"low":279000,"close":283000,"volume":266708,"rsi_14":31.34,"sma_20":296300.0,"sma_60":305441.67,"sma_120":320387.5},{"date":"2026-10-01","open":279500,"high":284000,"low":276500,"close":282500,"volume":175251,"rsi_14":33.33,"sma_20":294950.0,"sma_60":303766.67,"sma_120":320858.33},{"date":"2026-10-02","open":283000,"high":289000,"low":281000,"close":288000,"volume":183046,"rsi_14":32.8,"sma_20":294650.0,"sma_60":302008.33,"sma_120":321408.33},{"date":"2026-10-06","open":293000,"high":295500,"low":281000,"close":284500,"volume":235640,"rsi_14":32.03,"sma_20":293725.0,"sma_60":300500.0,"sma_120":321791.67},{"date":"2026-10-07","open":281500,"high":289500,"low":277000,"close":278500,"volume":171805,"rsi_14":35.34,"sma_20":292775.0,"sma_60":299375.0,"sma_120":322195.83},{"date":"2026-10-08","open":278000,"high":279000,"low":268000,"close":270000,"volume":335818,"rsi_14":34.75,"sma_20":290675.0,"sma_60":298441.67,"sma_120":322491.67},{"date":"2026-10-12","open":271000,"high":273500,"low":262500,"close":264000,"volume":299964,"rsi_14":33.06,"sma_20":288475.0,"sma_60":297166.67,"sma_120":322733.33},{"date":"2026-10-13","open":263000,"high":263000,"low":247000,"close":253500,"volume":300136,"rsi_14":29.08,"sma_20":285975.0,"sma_60":295958.33,"sma_120":322795.83},{"date":"2026-10-14","open":263500,"high":263500,"low":243000,"close":247000,"volume":299965,"rsi_14":26.14,"sma_20":282850.0,"sma_60":294791.67,"sma_120":322704.17},{"date":"2026-10-15","open":236500,"high":240500,"low":221500,"close":225000,"volume":470840,"rsi_14":11.3,"sma_20":278725.0,"sma_60":292916.67,"sma_120":322429.17},{"date":"2026-10-16","open":235000,"high":245000,"low":231500,"close":238000,"volume":365072,"rsi_14":23.35,"sma_20":275850.0,"sma_60":291366.67,"sma_120":322300.0},{"date":"2026-10-19","open":238500,"high":246500,"low":231000,"close":243500,"volume":297061,"rsi_14":24.12,"sma_20":273625.0,"sma_60":290400.0,"sma_120":322216.67},{"date":"2026-10-20","open":242500,"high":247000,"low":233500,"close":234500,"volume":226234,"rsi_14":22.54,"sma_20":271100.0,"sma_60":289041.67,"sma_120":322037.5},{"date":"2026-10-21","open":244500,"high":245500,"low":238000,"close":242000,"volume":212096,"rsi_14":28.0,"sma_20":269050.0,"sma_60":287741.67,"sma_120":321991.67},{"date":"2026-10-22","open":241500,"high":249500,"low":237500,"close":240500,"volume":192334,"rsi_14":29.86,"sma_20":266900.0,"sma_60":286258.33,"sma_120":321866.67},{"date":"2026-10-23","open":238519,"high":243000,"low":229630,"close":243000,"volume":191821,"rsi_14":31.63,"sma_20":264375.0,"sma_60":285008.33,"sma_120":321854.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.62,"pbr":0.41,"ttm_eps":null,"close":81780.0938},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.49,"pbr":0.51,"ttm_eps":null,"close":86123.2266},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.11,"pbr":0.58,"ttm_eps":null,"close":91708.0625},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.05,"pbr":0.53,"ttm_eps":null,"close":80196.1875},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.81,"pbr":0.76,"ttm_eps":null,"close":123244.8047},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.02,"pbr":0.77,"ttm_eps":null,"close":151492.4375},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.86,"pbr":0.51,"ttm_eps":null,"close":157600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.97,"pbr":0.53,"ttm_eps":null,"close":210500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":26.83,"pbr":0.57,"ttm_eps":null,"close":401000.0}],"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":"삼성생명","phase":"above-fold","symbol_resolved":true}