{"status":"ok","report":{"price_analysis":{"current":192600.0,"change_1d":-0.5,"change_7d":-1.0,"change_30d":6.2,"high_30d":203500.0,"low_30d":173700.0,"position_in_range":63.0,"support":176680.0,"resistance":200520.0},"summary":"셀트리온(068270)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 45.22조. 현재가 194,400원, 전일 대비 +0.5%, 30일 +6.2%. PER 27.5배 / ROE 2.1%. 기술적 시그널: RSI 70(과매수), MACD 골든크로스. 최근 5일 외국인 순매수 31.87만, 기관 순매수 63.57만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 27.5배입니다. ROE 2.1%입니다. 시가총액 45.22조. 매출 4.90조, 영업이익 1.55조.","grade":"C","comment":"PER 27.54배, ROE 2.06%","per":27.28,"pbr":2.48,"roe":2.06,"eps":7060.07,"revenue":4897804797074.0,"operating_income":1550244921400.0,"net_income":1581012116111.0,"market_cap":44802095446800,"profit_margin":32.28,"roa":1.57,"operating_margin":31.65,"gross_margin":62.01,"debt_ratio":0.3133280576768509,"total_assets":23703154446039.0,"total_equity":18048159641063.0,"total_debt":5654994804976.0,"dividend_yield":0.37,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 70.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2844.68)가 시그널선(852.56)을 상회합니다(골든크로스). SMA20 183960, SMA60 186957 — 혼조세입니다. 볼린저밴드 170477~197443 (현재 위치 89%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 70","rsi_14":70.3896103896104,"macd":2844.675859702984,"macd_signal":852.5556569853914,"sma_20":183960.0,"sma_60":186956.66666666666,"bb_upper":197443.0857002394,"bb_lower":170476.9142997606,"atr_14":6732.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 31.87만, 기관 순매수 63.57만. 30일 누적: 외국인 9.01만, 기관 39.93만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":318714.0,"institutional_flow":635670.0,"data":[{"date":"2026-10-22","foreign_net":53579.0,"institution_net":35845.0,"retail_net":-89424.0},{"date":"2026-10-21","foreign_net":8669.0,"institution_net":6427.0,"retail_net":-15096.0},{"date":"2026-10-20","foreign_net":-13138.0,"institution_net":145304.0,"retail_net":-132166.0},{"date":"2026-10-19","foreign_net":-45783.0,"institution_net":191654.0,"retail_net":-145871.0},{"date":"2026-10-16","foreign_net":315387.0,"institution_net":256440.0,"retail_net":-571827.0},{"date":"2026-10-15","foreign_net":9584.0,"institution_net":280321.0,"retail_net":-289905.0},{"date":"2026-10-14","foreign_net":-49246.0,"institution_net":75435.0,"retail_net":-26189.0},{"date":"2026-10-13","foreign_net":-18701.0,"institution_net":102323.0,"retail_net":-83622.0},{"date":"2026-10-12","foreign_net":-78541.0,"institution_net":87223.0,"retail_net":-8682.0},{"date":"2026-10-08","foreign_net":56532.0,"institution_net":-114318.0,"retail_net":57786.0},{"date":"2026-10-07","foreign_net":31798.0,"institution_net":-10236.0,"retail_net":-21562.0},{"date":"2026-10-06","foreign_net":-59200.0,"institution_net":5755.0,"retail_net":53445.0},{"date":"2026-10-02","foreign_net":-70661.0,"institution_net":7831.0,"retail_net":62830.0},{"date":"2026-10-01","foreign_net":50843.0,"institution_net":63606.0,"retail_net":-114449.0},{"date":"2026-09-30","foreign_net":-47726.0,"institution_net":-35500.0,"retail_net":83226.0},{"date":"2026-09-29","foreign_net":14638.0,"institution_net":-9785.0,"retail_net":-4853.0},{"date":"2026-09-28","foreign_net":30509.0,"institution_net":5043.0,"retail_net":-35552.0},{"date":"2026-09-23","foreign_net":-4112.0,"institution_net":-4646.0,"retail_net":8758.0},{"date":"2026-09-22","foreign_net":-61291.0,"institution_net":-28464.0,"retail_net":89755.0},{"date":"2026-09-21","foreign_net":1434.0,"institution_net":48426.0,"retail_net":-49860.0},{"date":"2026-09-18","foreign_net":-50417.0,"institution_net":15025.0,"retail_net":35392.0},{"date":"2026-09-17","foreign_net":-33259.0,"institution_net":102982.0,"retail_net":-69723.0},{"date":"2026-09-16","foreign_net":-92467.0,"institution_net":47311.0,"retail_net":45156.0},{"date":"2026-09-15","foreign_net":-2236.0,"institution_net":-10859.0,"retail_net":13095.0},{"date":"2026-09-14","foreign_net":51207.0,"institution_net":-74763.0,"retail_net":23556.0},{"date":"2026-09-11","foreign_net":157436.0,"institution_net":-284518.0,"retail_net":127082.0},{"date":"2026-09-10","foreign_net":194237.0,"institution_net":-323786.0,"retail_net":129549.0},{"date":"2026-09-09","foreign_net":-2107.0,"institution_net":-40255.0,"retail_net":42362.0},{"date":"2026-09-08","foreign_net":-112325.0,"institution_net":-116703.0,"retail_net":229028.0},{"date":"2026-09-07","foreign_net":-144547.0,"institution_net":-23855.0,"retail_net":168402.0}],"periods":{"d1":{"foreign_net":53579.0,"institution_net":35845.0,"retail_net":-89424.0},"d3":{"foreign_net":49110.0,"institution_net":187576.0,"retail_net":-236686.0},"d7":{"foreign_net":279052.0,"institution_net":991426.0,"retail_net":-1270478.0},"d14":{"foreign_net":191122.0,"institution_net":1133610.0,"retail_net":-1324732.0},"d30":{"foreign_net":90096.0,"institution_net":399263.0,"retail_net":-489359.0}}},"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 27.54x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +21.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.7,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":40.4,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":31.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 70","metrics":[{"name":"RSI (14)","value":70.4,"unit":"","percentile":70,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.2,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.36,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":46.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 27.54x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +21.7%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 70"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":62.01,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":31.65,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":32.28,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["PER 27.5배 · 섹터 중앙값 15.5배","RSI 70 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 70 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":27.28,"current_pbr":2.48,"per_5y_high":204.33,"per_5y_low":24.55,"per_5y_avg":75.47,"per_percentile":11.1,"pbr_5y_high":2.41,"pbr_5y_low":2.03,"pbr_5y_avg":2.19,"pbr_percentile":100.0,"per_5y_median":67.59,"pbr_5y_median":2.22,"history":[{"quarter":"2024-Q2","per":104.37,"pbr":2.03},{"quarter":"2024-Q3","per":204.33,"pbr":2.27},{"quarter":"2024-Q4","per":90.67,"pbr":2.22},{"quarter":"2025-Q1","per":67.59,"pbr":2.04},{"quarter":"2025-Q2","per":68.44,"pbr":2.08},{"quarter":"2025-Q3","per":49.42,"pbr":2.23},{"quarter":"2025-Q4","per":37.12,"pbr":2.27},{"quarter":"2026-Q1","per":32.77,"pbr":2.41},{"quarter":"2026-Q2","per":24.55,"pbr":2.2},{"quarter":"현재","per":27.28,"pbr":2.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":150788.3906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":169042.1875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":170987.8594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":154117.0625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":151366.6719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":164454.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":172380.9531,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":187809.5312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":173300.0,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":104.37,"eps":1444.75,"close":150788.39,"source":"reported"},{"date":"2024-07","per":122.45,"eps":1444.75,"close":176914.64,"source":"reported"},{"date":"2024-08","per":121.56,"eps":1444.75,"close":175616.98,"source":"reported"},{"date":"2024-09","per":204.33,"eps":827.32,"close":169042.19,"source":"reported"},{"date":"2024-10","per":190.84,"eps":827.32,"close":157882.28,"source":"reported"},{"date":"2024-11","per":195.54,"eps":827.32,"close":161775.25,"source":"reported"},{"date":"2024-12","per":90.67,"eps":1885.82,"close":170987.86,"source":"reported"},{"date":"2025-01","per":86.9,"eps":1885.82,"close":163874.77,"source":"reported"},{"date":"2025-02","per":88.98,"eps":1885.82,"close":167796.09,"source":"reported"},{"date":"2025-03","per":67.59,"eps":2280.04,"close":154117.06,"source":"reported"},{"date":"2025-04","per":64.51,"eps":2280.04,"close":147095.17,"source":"reported"},{"date":"2025-05","per":64.39,"eps":2280.04,"close":146821.58,"source":"reported"},{"date":"2025-06","per":68.44,"eps":2211.83,"close":151366.67,"source":"reported"},{"date":"2025-07","per":76.71,"eps":2211.83,"close":169671.03,"source":"reported"},{"date":"2025-08","per":71.87,"eps":2211.83,"close":158953.97,"source":"reported"},{"date":"2025-09","per":49.42,"eps":3327.56,"close":164454.77,"source":"reported"},{"date":"2025-10","per":50.05,"eps":3327.56,"close":166541.27,"source":"reported"},{"date":"2025-11","per":52.9,"eps":3327.56,"close":176025.41,"source":"reported"},{"date":"2025-12","per":37.12,"eps":4643.76,"close":172380.95,"source":"reported"},{"date":"2026-01","per":43.07,"eps":4643.76,"close":200000.0,"source":"reported"},{"date":"2026-02","per":48.91,"eps":4643.76,"close":227142.86,"source":"reported"},{"date":"2026-03","per":32.77,"eps":5731.05,"close":187809.53,"source":"reported"},{"date":"2026-04","per":33.32,"eps":5731.05,"close":190952.38,"source":"reported"},{"date":"2026-05","per":32.06,"eps":5731.05,"close":183714.28,"source":"reported"},{"date":"2026-06","per":24.55,"eps":7060.07,"close":173300.0,"source":"reported"},{"date":"2026-07","per":26.44,"eps":7060.07,"close":186700.0,"source":"reported"},{"date":"2026-08","per":26.76,"eps":7060.07,"close":188900.0,"source":"reported"},{"date":"2026-09","per":25.18,"eps":7060.07,"close":177800.0,"source":"reported"},{"date":"2026-10","per":27.56,"eps":7060.07,"close":194600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":73.42,"std":50.18,"upper_1sd":123.6,"lower_1sd":23.24,"current":27.56,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.37,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.37,"summary":"배당수익률 0.37%","metrics":[{"name":"배당수익률","value":0.37,"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":"27.5배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":21,"sections_total":25},"consensus":{"available":true,"analyst_count":18},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:08:12.282459+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.020573688196229307,"dividend_yield":null,"eps":1614.0,"revenue":1393692794953.0,"operating_income":451791591338.0,"net_income":371317208971.0,"market_cap":null,"profit_margin":0.266426869906809,"operating_margin":0.3241687070307599,"roa":0.015665307746963203,"gross_margin":0.6201022290691721,"total_equity":18048159641063.0,"total_assets":23703154446039.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":45.09,"pbr":2.55,"roe":0.019638300002791303,"dividend_yield":0.37,"eps":1575.01,"revenue":1144985917949.0,"operating_income":321869634415.0,"net_income":349844178705.0,"market_cap":44498600000000.0,"profit_margin":0.30554452523894077,"operating_margin":0.2811123083431116,"roa":0.015107722739439647,"gross_margin":0.5989967505369344,"total_equity":17814382031809.0,"total_assets":23156645428216.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.030423685639974045,"dividend_yield":null,"eps":2376.74,"revenue":1330157007697.0,"operating_income":475171738296.0,"net_income":527927912275.0,"market_cap":null,"profit_margin":0.3968914265159125,"operating_margin":0.3572298123803447,"roa":0.023636904924074675,"gross_margin":0.6418019839613295,"total_equity":17352529819114.0,"total_assets":22334900189800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019708325373961857,"dividend_yield":null,"eps":1494.32,"revenue":1028969076475.0,"operating_income":301411957351.0,"net_income":331922816160.0,"market_cap":null,"profit_margin":0.3225780285808856,"operating_margin":0.2929261571043172,"roa":0.015745578856740175,"gross_margin":0.6084784619736937,"total_equity":16841756458848.0,"total_assets":21080381939589.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0037999113719850166,"dividend_yield":null,"eps":284.98,"revenue":961457364491.0,"operating_income":242466845608.0,"net_income":63299715413.0,"market_cap":null,"profit_margin":0.06583725680494544,"operating_margin":0.25218678910048503,"roa":0.003080314567531504,"gross_margin":0.5661741355678134,"total_equity":16658208367616.0,"total_assets":20549756859322.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006269045263282377,"dividend_yield":null,"eps":487.72,"revenue":841911660218.0,"operating_income":149420804340.0,"net_income":108333345392.0,"market_cap":null,"profit_margin":0.1286754305837132,"operating_margin":0.17747800796737961,"roa":0.005168868211018612,"gross_margin":0.526031622609105,"total_equity":17280676856252.0,"total_assets":20958813606635.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013399787808519607,"dividend_yield":null,"eps":1060.54,"revenue":1063648530729.0,"operating_income":196404027736.0,"net_income":235569105401.0,"market_cap":null,"profit_margin":0.22147269384140117,"operating_margin":0.18465124715716877,"roa":0.011188155627325001,"gross_margin":0.5112602173438733,"total_equity":17580062368691.0,"total_assets":21055222437706.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004937620579835531,"dividend_yield":null,"eps":378.59,"revenue":881933317829.0,"operating_income":207686368229.0,"net_income":84094048278.0,"market_cap":null,"profit_margin":0.09535193486624255,"operating_margin":0.2354898766499133,"roa":0.004141117441774005,"gross_margin":0.5254525170471589,"total_equity":17031290055260.0,"total_assets":20307090890418.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004616499331153787,"dividend_yield":null,"eps":353.19,"revenue":874741298986.0,"operating_income":72487799838.0,"net_income":78452159407.0,"market_cap":null,"profit_margin":0.0896861271989121,"operating_margin":0.08286770033840617,"roa":0.0038978450422273896,"gross_margin":0.4204998858546943,"total_equity":16993863483869.0,"total_assets":20127059582176.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0012210962100419592,"dividend_yield":null,"eps":93.5,"revenue":736980406827.0,"operating_income":15437339044.0,"net_income":20767997318.0,"market_cap":null,"profit_margin":0.02817985000091748,"operating_margin":0.020946742818393253,"roa":0.0010305105279341663,"gross_margin":0.41611607399623596,"total_equity":17007666674591.0,"total_assets":20153115135692.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":2.6426384311342868e-05,"dividend_yield":null,"eps":2.04,"revenue":382597510572.0,"operating_income":18423214393.0,"net_income":452572822.0,"market_cap":null,"profit_margin":0.0011828953652191407,"operating_margin":0.04815299076425377,"roa":2.2722331752898096e-05,"gross_margin":0.36898428494200336,"total_equity":17125794307235.0,"total_assets":19917534297169.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.049382822954847076,"dividend_yield":null,"eps":996.02,"revenue":672291586724.0,"operating_income":267629330730.0,"net_income":221237550914.0,"market_cap":null,"profit_margin":0.32907975539611506,"operating_margin":0.3980851999563569,"roa":0.03375050502027605,"gross_margin":0.5508759357954628,"total_equity":4480050707435.0,"total_assets":6555088606262.0}],"current_price":192600.0,"change_pct":-0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":78034.0},{"date":"2016-10-25","close":77659.0},{"date":"2016-10-26","close":79009.0},{"date":"2016-10-27","close":80056.0},{"date":"2016-10-28","close":78260.0},{"date":"2016-10-31","close":79533.0},{"date":"2016-11-01","close":79458.0},{"date":"2016-11-02","close":79233.0},{"date":"2016-11-03","close":80656.0},{"date":"2016-11-04","close":80206.0},{"date":"2016-11-07","close":81031.0},{"date":"2016-11-08","close":80805.0},{"date":"2016-11-09","close":76387.0},{"date":"2016-11-10","close":79908.0},{"date":"2016-11-11","close":78334.0},{"date":"2016-11-14","close":77810.0},{"date":"2016-11-15","close":77061.0},{"date":"2016-11-16","close":78708.0},{"date":"2016-11-17","close":77810.0},{"date":"2016-11-18","close":77511.0},{"date":"2016-11-21","close":77061.0},{"date":"2016-11-22","close":77061.0},{"date":"2016-11-23","close":77136.0},{"date":"2016-11-24","close":77286.0},{"date":"2016-11-25","close":77885.0},{"date":"2016-11-28","close":77061.0},{"date":"2016-11-29","close":77136.0},{"date":"2016-11-30","close":76687.0},{"date":"2016-12-01","close":75937.0},{"date":"2016-12-02","close":74590.0},{"date":"2016-12-05","close":74964.0},{"date":"2016-12-06","close":74889.0},{"date":"2016-12-07","close":73915.0},{"date":"2016-12-08","close":73616.0},{"date":"2016-12-09","close":75189.0},{"date":"2016-12-12","close":75488.0},{"date":"2016-12-13","close":77511.0},{"date":"2016-12-14","close":78334.0},{"date":"2016-12-15","close":79383.0},{"date":"2016-12-16","close":80581.0},{"date":"2016-12-19","close":80581.0},{"date":"2016-12-20","close":78634.0},{"date":"2016-12-21","close":77136.0},{"date":"2016-12-22","close":76612.0},{"date":"2016-12-23","close":77885.0},{"date":"2016-12-26","close":79458.0},{"date":"2016-12-27","close":79607.0},{"date":"2016-12-28","close":83694.0},{"date":"2016-12-29","close":84401.0},{"date":"2017-01-02","close":85030.0},{"date":"2017-01-03","close":83772.0},{"date":"2017-01-04","close":83379.0},{"date":"2017-01-05","close":83616.0},{"date":"2017-01-06","close":82751.0},{"date":"2017-01-09","close":81651.0},{"date":"2017-01-10","close":81651.0},{"date":"2017-01-11","close":81651.0},{"date":"2017-01-12","close":80628.0},{"date":"2017-01-13","close":80708.0},{"date":"2017-01-16","close":80236.0},{"date":"2017-01-17","close":79372.0},{"date":"2017-01-18","close":79607.0},{"date":"2017-01-19","close":78979.0},{"date":"2017-01-20","close":78979.0},{"date":"2017-01-23","close":78979.0},{"date":"2017-01-24","close":78272.0},{"date":"2017-01-25","close":78585.0},{"date":"2017-01-26","close":78743.0},{"date":"2017-01-31","close":78743.0},{"date":"2017-02-01","close":78585.0},{"date":"2017-02-02","close":79057.0},{"date":"2017-02-03","close":79765.0},{"date":"2017-02-06","close":79686.0},{"date":"2017-02-07","close":78979.0},{"date":"2017-02-08","close":79215.0},{"date":"2017-02-09","close":78900.0},{"date":"2017-02-10","close":80000.0},{"date":"2017-02-13","close":79843.0},{"date":"2017-02-14","close":78979.0},{"date":"2017-02-15","close":79765.0},{"date":"2017-02-16","close":79922.0},{"date":"2017-02-17","close":79293.0},{"date":"2017-02-20","close":79215.0},{"date":"2017-02-21","close":79372.0},{"date":"2017-02-22","close":79450.0},{"date":"2017-02-23","close":79765.0},{"date":"2017-02-24","close":79135.0},{"date":"2017-02-27","close":79765.0},{"date":"2017-02-28","close":79765.0},{"date":"2017-03-02","close":79372.0},{"date":"2017-03-03","close":79372.0},{"date":"2017-03-06","close":79135.0},{"date":"2017-03-07","close":78822.0},{"date":"2017-03-08","close":78429.0},{"date":"2017-03-09","close":77957.0},{"date":"2017-03-10","close":77564.0},{"date":"2017-03-13","close":77407.0},{"date":"2017-03-14","close":77014.0},{"date":"2017-03-15","close":74341.0},{"date":"2017-03-16","close":75678.0},{"date":"2017-03-17","close":72377.0},{"date":"2017-03-20","close":71905.0},{"date":"2017-03-21","close":70570.0},{"date":"2017-03-22","close":70334.0},{"date":"2017-03-23","close":69234.0},{"date":"2017-03-24","close":70570.0},{"date":"2017-03-27","close":71512.0},{"date":"2017-03-28","close":71355.0},{"date":"2017-03-29","close":70884.0},{"date":"2017-03-30","close":70962.0},{"date":"2017-03-31","close":70805.0},{"date":"2017-04-03","close":70334.0},{"date":"2017-04-04","close":70962.0},{"date":"2017-04-05","close":71198.0},{"date":"2017-04-06","close":70962.0},{"date":"2017-04-07","close":70805.0},{"date":"2017-04-10","close":69627.0},{"date":"2017-04-11","close":70491.0},{"date":"2017-04-12","close":70805.0},{"date":"2017-04-13","close":70412.0},{"date":"2017-04-14","close":69941.0},{"date":"2017-04-17","close":71512.0},{"date":"2017-04-18","close":71670.0},{"date":"2017-04-19","close":72063.0},{"date":"2017-04-20","close":71670.0},{"date":"2017-04-21","close":70962.0},{"date":"2017-04-24","close":69862.0},{"date":"2017-04-25","close":69862.0},{"date":"2017-04-26","close":70491.0},{"date":"2017-04-27","close":70019.0},{"date":"2017-04-28","close":70412.0},{"date":"2017-05-02","close":69941.0},{"date":"2017-05-04","close":70805.0},{"date":"2017-05-08","close":74499.0},{"date":"2017-05-10","close":75835.0},{"date":"2017-05-11","close":74892.0},{"date":"2017-05-12","close":75049.0},{"date":"2017-05-15","close":75363.0},{"date":"2017-05-16","close":74578.0},{"date":"2017-05-17","close":74421.0},{"date":"2017-05-18","close":73870.0},{"date":"2017-05-19","close":74499.0},{"date":"2017-05-22","close":73791.0},{"date":"2017-05-23","close":73478.0},{"date":"2017-05-24","close":74656.0},{"date":"2017-05-25","close":73713.0},{"date":"2017-05-26","close":73713.0},{"date":"2017-05-29","close":73556.0},{"date":"2017-05-30","close":75285.0},{"date":"2017-05-31","close":75128.0},{"date":"2017-06-01","close":74656.0},{"date":"2017-06-02","close":75521.0},{"date":"2017-06-05","close":76857.0},{"date":"2017-06-07","close":77642.0},{"date":"2017-06-08","close":78350.0},{"date":"2017-06-09","close":79686.0},{"date":"2017-06-12","close":78585.0},{"date":"2017-06-13","close":78507.0},{"date":"2017-06-14","close":80786.0},{"date":"2017-06-15","close":80628.0},{"date":"2017-06-16","close":81965.0},{"date":"2017-06-19","close":85266.0},{"date":"2017-06-20","close":89824.0},{"date":"2017-06-21","close":90453.0},{"date":"2017-06-22","close":88881.0},{"date":"2017-06-23","close":89038.0},{"date":"2017-06-26","close":89588.0},{"date":"2017-06-27","close":90453.0},{"date":"2017-06-28","close":89588.0},{"date":"2017-06-29","close":88881.0},{"date":"2017-06-30","close":90453.0},{"date":"2017-07-03","close":90767.0},{"date":"2017-07-04","close":88723.0},{"date":"2017-07-05","close":86995.0},{"date":"2017-07-06","close":89273.0},{"date":"2017-07-07","close":89588.0},{"date":"2017-07-10","close":88802.0},{"date":"2017-07-11","close":88410.0},{"date":"2017-07-12","close":85030.0},{"date":"2017-07-13","close":84401.0},{"date":"2017-07-14","close":85894.0},{"date":"2017-07-17","close":86995.0},{"date":"2017-07-18","close":86837.0},{"date":"2017-07-19","close":90138.0},{"date":"2017-07-20","close":90059.0},{"date":"2017-07-21","close":89981.0},{"date":"2017-07-24","close":90296.0},{"date":"2017-07-25","close":87230.0},{"date":"2017-07-26","close":89195.0},{"date":"2017-07-27","close":87545.0},{"date":"2017-07-28","close":85344.0},{"date":"2017-07-31","close":85266.0},{"date":"2017-08-01","close":83929.0},{"date":"2017-08-02","close":83537.0},{"date":"2017-08-03","close":80708.0},{"date":"2017-08-04","close":80628.0},{"date":"2017-08-07","close":85030.0},{"date":"2017-08-08","close":85973.0},{"date":"2017-08-09","close":85187.0},{"date":"2017-08-10","close":84637.0},{"date":"2017-08-11","close":81729.0},{"date":"2017-08-14","close":82279.0},{"date":"2017-08-16","close":85266.0},{"date":"2017-08-17","close":86602.0},{"date":"2017-08-18","close":86052.0},{"date":"2017-08-21","close":86837.0},{"date":"2017-08-22","close":91946.0},{"date":"2017-08-23","close":90138.0},{"date":"2017-08-24","close":89981.0},{"date":"2017-08-25","close":89588.0},{"date":"2017-08-28","close":89666.0},{"date":"2017-08-29","close":90846.0},{"date":"2017-08-30","close":90531.0},{"date":"2017-08-31","close":90453.0},{"date":"2017-09-01","close":89745.0},{"date":"2017-09-04","close":88095.0},{"date":"2017-09-05","close":88173.0},{"date":"2017-09-06","close":91003.0},{"date":"2017-09-07","close":91396.0},{"date":"2017-09-08","close":90374.0},{"date":"2017-09-11","close":90216.0},{"date":"2017-09-12","close":90767.0},{"date":"2017-09-13","close":91396.0},{"date":"2017-09-14","close":93910.0},{"date":"2017-09-15","close":100355.0},{"date":"2017-09-18","close":108764.0},{"date":"2017-09-19","close":109628.0},{"date":"2017-09-20","close":115286.0},{"date":"2017-09-21","close":114735.0},{"date":"2017-09-22","close":112850.0},{"date":"2017-09-25","close":115443.0},{"date":"2017-09-26","close":111986.0},{"date":"2017-09-27","close":117250.0},{"date":"2017-09-28","close":113164.0},{"date":"2017-09-29","close":111593.0},{"date":"2017-10-10","close":113478.0},{"date":"2017-10-11","close":114735.0},{"date":"2017-10-12","close":121966.0},{"date":"2017-10-13","close":133047.0},{"date":"2017-10-16","close":138233.0},{"date":"2017-10-17","close":150650.0},{"date":"2017-10-18","close":150965.0},{"date":"2017-10-19","close":137683.0},{"date":"2017-10-20","close":139884.0},{"date":"2017-10-23","close":140119.0},{"date":"2017-10-24","close":150022.0},{"date":"2017-10-25","close":142242.0},{"date":"2017-10-26","close":135247.0},{"date":"2017-10-27","close":137526.0},{"date":"2017-10-30","close":132104.0},{"date":"2017-10-31","close":136033.0},{"date":"2017-11-01","close":135090.0},{"date":"2017-11-02","close":135561.0},{"date":"2017-11-03","close":138391.0},{"date":"2017-11-06","close":137526.0},{"date":"2017-11-07","close":131082.0},{"date":"2017-11-08","close":136033.0},{"date":"2017-11-09","close":134382.0},{"date":"2017-11-10","close":138548.0},{"date":"2017-11-13","close":149315.0},{"date":"2017-11-14","close":151593.0},{"date":"2017-11-15","close":163853.0},{"date":"2017-11-16","close":172104.0},{"date":"2017-11-17","close":171947.0},{"date":"2017-11-20","close":170296.0},{"date":"2017-11-21","close":175012.0},{"date":"2017-11-22","close":169432.0},{"date":"2017-11-23","close":173204.0},{"date":"2017-11-24","close":168882.0},{"date":"2017-11-27","close":167468.0},{"date":"2017-11-28","close":161181.0},{"date":"2017-11-29","close":161181.0},{"date":"2017-11-30","close":157252.0},{"date":"2017-12-01","close":166133.0},{"date":"2017-12-04","close":164403.0},{"date":"2017-12-05","close":161259.0},{"date":"2017-12-06","close":158195.0},{"date":"2017-12-07","close":152458.0},{"date":"2017-12-08","close":154108.0},{"date":"2017-12-11","close":161103.0},{"date":"2017-12-12","close":161574.0},{"date":"2017-12-13","close":165032.0},{"date":"2017-12-14","close":164639.0},{"date":"2017-12-15","close":165425.0},{"date":"2017-12-18","close":164089.0},{"date":"2017-12-19","close":161103.0},{"date":"2017-12-20","close":157960.0},{"date":"2017-12-21","close":155051.0},{"date":"2017-12-22","close":158666.0},{"date":"2017-12-26","close":153244.0},{"date":"2017-12-27","close":176326.0},{"date":"2017-12-28","close":177208.0},{"date":"2018-01-02","close":167229.5625},{"date":"2018-01-03","close":182627.4531},{"date":"2018-01-04","close":185070.3438},{"date":"2018-01-05","close":197581.125},{"date":"2018-01-08","close":223935.125},{"date":"2018-01-09","close":216532.3125},{"date":"2018-01-10","close":219123.2969},{"date":"2018-01-11","close":227266.3906},{"date":"2018-01-12","close":252806.1094},{"date":"2018-01-15","close":259098.4844},{"date":"2018-01-16","close":257173.7656},{"date":"2018-01-17","close":232078.2344},{"date":"2018-01-18","close":236371.8594},{"date":"2018-01-19","close":213052.9844},{"date":"2018-01-22","close":207722.9688},{"date":"2018-01-23","close":221344.1562},{"date":"2018-01-24","close":217272.5938},{"date":"2018-01-25","close":214459.5156},{"date":"2018-01-26","close":222084.4219},{"date":"2018-01-29","close":243034.375},{"date":"2018-01-30","close":241775.9062},{"date":"2018-01-31","close":233706.8438},{"date":"2018-02-01","close":221936.3594},{"date":"2018-02-02","close":223120.7969},{"date":"2018-02-05","close":211720.5},{"date":"2018-02-06","close":210388.0},{"date":"2018-02-07","close":189512.0469},{"date":"2018-02-08","close":200912.375},{"date":"2018-02-09","close":213201.0469},{"date":"2018-02-12","close":223935.125},{"date":"2018-02-13","close":217642.7344},{"date":"2018-02-14","close":231337.9375},{"date":"2018-02-19","close":234299.0781},{"date":"2018-02-20","close":225045.5625},{"date":"2018-02-21","close":227636.5312},{"date":"2018-02-22","close":227636.5312},{"date":"2018-02-23","close":235409.5},{"date":"2018-02-26","close":241701.8906},{"date":"2018-02-27","close":259838.7812},{"date":"2018-02-28","close":261319.2969},{"date":"2018-03-02","close":275384.6875},{"date":"2018-03-05","close":276495.125},{"date":"2018-03-06","close":273904.0938},{"date":"2018-03-07","close":240591.4688},{"date":"2018-03-08","close":262059.6094},{"date":"2018-03-09","close":241331.75},{"date":"2018-03-12","close":238370.6406},{"date":"2018-03-13","close":230227.5156},{"date":"2018-03-14","close":226896.25},{"date":"2018-03-15","close":238740.75},{"date":"2018-03-16","close":239851.1875},{"date":"2018-03-19","close":236149.7656},{"date":"2018-03-20","close":238740.75},{"date":"2018-03-21","close":230597.6719},{"date":"2018-03-22","close":229857.3906},{"date":"2018-03-23","close":222084.4219},{"date":"2018-03-26","close":222084.4219},{"date":"2018-03-27","close":219863.5625},{"date":"2018-03-28","close":214311.4531},{"date":"2018-03-29","close":234669.2188},{"date":"2018-03-30","close":229117.0781},{"date":"2018-04-02","close":225045.5625},{"date":"2018-04-03","close":221344.1562},{"date":"2018-04-04","close":217642.7344},{"date":"2018-04-05","close":218383.0312},{"date":"2018-04-06","close":216162.1719},{"date":"2018-04-09","close":226526.125},{"date":"2018-04-10","close":224305.2969},{"date":"2018-04-11","close":220603.8438},{"date":"2018-04-12","close":220974.0},{"date":"2018-04-13","close":214681.5938},{"date":"2018-04-16","close":218753.1719},{"date":"2018-04-17","close":214681.5938},{"date":"2018-04-18","close":210610.0625},{"date":"2018-04-19","close":197284.9844},{"date":"2018-04-20","close":199135.6719},{"date":"2018-04-23","close":185440.5},{"date":"2018-04-24","close":183959.9375},{"date":"2018-04-25","close":185810.6094},{"date":"2018-04-26","close":190252.3438},{"date":"2018-04-27","close":204687.7969},{"date":"2018-04-30","close":200616.2812},{"date":"2018-05-02","close":191732.8906},{"date":"2018-05-03","close":193953.7188},{"date":"2018-05-04","close":185070.3438},{"date":"2018-05-08","close":174706.3906},{"date":"2018-05-09","close":191732.8906},{"date":"2018-05-10","close":191732.8906},{"date":"2018-05-11","close":192473.1719},{"date":"2018-05-14","close":188771.7812},{"date":"2018-05-15","close":198395.4219},{"date":"2018-05-16","close":198765.5625},{"date":"2018-05-17","close":198025.2812},{"date":"2018-05-18","close":199876.0},{"date":"2018-05-21","close":199876.0},{"date":"2018-05-23","close":190622.4531},{"date":"2018-05-24","close":195804.4375},{"date":"2018-05-25","close":203577.3906},{"date":"2018-05-28","close":200616.2812},{"date":"2018-05-29","close":200246.125},{"date":"2018-05-30","close":199505.8594},{"date":"2018-05-31","close":196544.7188},{"date":"2018-06-01","close":202466.9531},{"date":"2018-06-04","close":197284.9844},{"date":"2018-06-05","close":197655.125},{"date":"2018-06-07","close":200616.2812},{"date":"2018-06-08","close":199505.8594},{"date":"2018-06-11","close":198025.2812},{"date":"2018-06-12","close":202096.8281},{"date":"2018-06-14","close":207278.7969},{"date":"2018-06-15","close":220974.0},{"date":"2018-06-18","close":225785.8281},{"date":"2018-06-19","close":212830.9062},{"date":"2018-06-20","close":219863.5625},{"date":"2018-06-21","close":216162.1719},{"date":"2018-06-22","close":218753.1719},{"date":"2018-06-25","close":219123.2969},{"date":"2018-06-26","close":222824.7031},{"date":"2018-06-27","close":223564.9844},{"date":"2018-06-28","close":220603.8438},{"date":"2018-06-29","close":224675.4062},{"date":"2018-07-02","close":224675.4062},{"date":"2018-07-03","close":224305.2969},{"date":"2018-07-04","close":215792.0312},{"date":"2018-07-05","close":208759.3594},{"date":"2018-07-06","close":214311.4531},{"date":"2018-07-09","close":210239.9062},{"date":"2018-07-10","close":208019.0781},{"date":"2018-07-11","close":204687.7969},{"date":"2018-07-12","close":213201.0469},{"date":"2018-07-13","close":213201.0469},{"date":"2018-07-16","close":217272.5938},{"date":"2018-07-17","close":218753.1719},{"date":"2018-07-18","close":214681.5938},{"date":"2018-07-19","close":213571.1875},{"date":"2018-07-20","close":211350.3438},{"date":"2018-07-23","close":198025.2812},{"date":"2018-07-24","close":196174.5469},{"date":"2018-07-25","close":185810.6094},{"date":"2018-07-26","close":188401.6094},{"date":"2018-07-27","close":189882.1719},{"date":"2018-07-30","close":190992.5938},{"date":"2018-07-31","close":200986.4062},{"date":"2018-08-01","close":207648.9531},{"date":"2018-08-02","close":208389.2031},{"date":"2018-08-03","close":207648.9531},{"date":"2018-08-06","close":202837.1094},{"date":"2018-08-07","close":203207.2344},{"date":"2018-08-08","close":204317.6719},{"date":"2018-08-09","close":204317.6719},{"date":"2018-08-10","close":201356.5469},{"date":"2018-08-13","close":192843.2969},{"date":"2018-08-14","close":193213.4531},{"date":"2018-08-16","close":191362.75},{"date":"2018-08-17","close":194694.0156},{"date":"2018-08-20","close":193213.4531},{"date":"2018-08-21","close":198765.5625},{"date":"2018-08-22","close":198765.5625},{"date":"2018-08-23","close":202837.1094},{"date":"2018-08-24","close":206908.6562},{"date":"2018-08-27","close":205798.25},{"date":"2018-08-28","close":199135.6719},{"date":"2018-08-29","close":199505.8594},{"date":"2018-08-30","close":197284.9844},{"date":"2018-08-31","close":199876.0},{"date":"2018-09-03","close":197655.125},{"date":"2018-09-04","close":207278.7969},{"date":"2018-09-05","close":203207.2344},{"date":"2018-09-06","close":205428.0938},{"date":"2018-09-07","close":206908.6562},{"date":"2018-09-10","close":202837.1094},{"date":"2018-09-11","close":203207.2344},{"date":"2018-09-12","close":210980.2031},{"date":"2018-09-13","close":217272.5938},{"date":"2018-09-14","close":215421.8906},{"date":"2018-09-17","close":223935.125},{"date":"2018-09-18","close":222454.5625},{"date":"2018-09-19","close":226526.125},{"date":"2018-09-20","close":219493.4375},{"date":"2018-09-21","close":223935.125},{"date":"2018-09-27","close":222824.7031},{"date":"2018-09-28","close":219863.5625},{"date":"2018-10-01","close":216162.1719},{"date":"2018-10-02","close":213571.1875},{"date":"2018-10-04","close":215051.75},{"date":"2018-10-05","close":213941.3438},{"date":"2018-10-08","close":214681.5938},{"date":"2018-10-10","close":212090.6406},{"date":"2018-10-11","close":200986.4062},{"date":"2018-10-12","close":203207.2344},{"date":"2018-10-15","close":193583.5938},{"date":"2018-10-16","close":193953.7188},{"date":"2018-10-17","close":196544.7188},{"date":"2018-10-18","close":192843.2969},{"date":"2018-10-19","close":202096.8281},{"date":"2018-10-22","close":198765.5625},{"date":"2018-10-23","close":182479.375},{"date":"2018-10-24","close":166933.4688},{"date":"2018-10-25","close":175076.5625},{"date":"2018-10-26","close":168784.1562},{"date":"2018-10-29","close":161381.3281},{"date":"2018-10-30","close":166933.4688},{"date":"2018-10-31","close":161011.2188},{"date":"2018-11-01","close":168414.0156},{"date":"2018-11-02","close":175076.5625},{"date":"2018-11-05","close":177667.5312},{"date":"2018-11-06","close":178407.8281},{"date":"2018-11-07","close":172855.7188},{"date":"2018-11-08","close":176557.1094},{"date":"2018-11-09","close":169894.5938},{"date":"2018-11-12","close":149536.8438},{"date":"2018-11-13","close":148426.4375},{"date":"2018-11-14","close":153978.5312},{"date":"2018-11-15","close":161751.5},{"date":"2018-11-16","close":165823.0469},{"date":"2018-11-19","close":169524.4219},{"date":"2018-11-20","close":168414.0156},{"date":"2018-11-21","close":166563.3125},{"date":"2018-11-22","close":165082.75},{"date":"2018-11-23","close":163602.1875},{"date":"2018-11-26","close":178037.7031},{"date":"2018-11-27","close":176187.0},{"date":"2018-11-28","close":174706.3906},{"date":"2018-11-29","close":175446.7031},{"date":"2018-11-30","close":177297.3906},{"date":"2018-12-03","close":178037.7031},{"date":"2018-12-04","close":180258.5},{"date":"2018-12-05","close":179148.0938},{"date":"2018-12-06","close":174336.2656},{"date":"2018-12-07","close":181739.0938},{"date":"2018-12-10","close":180998.8125},{"date":"2018-12-11","close":162861.9062},{"date":"2018-12-12","close":167673.7344},{"date":"2018-12-13","close":161011.2188},{"date":"2018-12-14","close":153978.5312},{"date":"2018-12-17","close":158790.375},{"date":"2018-12-18","close":161751.5},{"date":"2018-12-19","close":166933.4688},{"date":"2018-12-20","close":165823.0469},{"date":"2018-12-21","close":162861.9062},{"date":"2018-12-24","close":155829.2188},{"date":"2018-12-26","close":168784.1562},{"date":"2018-12-27","close":168384.4062},{"date":"2018-12-28","close":168006.8594},{"date":"2019-01-02","close":161966.1719},{"date":"2019-01-03","close":158945.8125},{"date":"2019-01-04","close":166119.1406},{"date":"2019-01-07","close":163098.7969},{"date":"2019-01-08","close":161211.0938},{"date":"2019-01-09","close":161588.6406},{"date":"2019-01-10","close":163476.3281},{"date":"2019-01-11","close":163476.3281},{"date":"2019-01-14","close":159323.3594},{"date":"2019-01-15","close":156680.5938},{"date":"2019-01-16","close":152527.5938},{"date":"2019-01-17","close":147619.5312},{"date":"2019-01-18","close":151772.4844},{"date":"2019-01-21","close":149507.2344},{"date":"2019-01-22","close":151017.4062},{"date":"2019-01-23","close":151017.4062},{"date":"2019-01-24","close":157058.1094},{"date":"2019-01-25","close":157435.6562},{"date":"2019-01-28","close":159323.3594},{"date":"2019-01-29","close":158945.8125},{"date":"2019-01-30","close":162343.7031},{"date":"2019-01-31","close":165364.0781},{"date":"2019-02-01","close":161966.1719},{"date":"2019-02-07","close":161588.6406},{"date":"2019-02-08","close":162343.7031},{"date":"2019-02-11","close":162721.2656},{"date":"2019-02-12","close":160456.0},{"date":"2019-02-13","close":160078.4375},{"date":"2019-02-14","close":158568.2656},{"date":"2019-02-15","close":158190.7344},{"date":"2019-02-18","close":160078.4375},{"date":"2019-02-19","close":162343.7031},{"date":"2019-02-20","close":161211.0938},{"date":"2019-02-21","close":156680.5938},{"date":"2019-02-22","close":156303.0312},{"date":"2019-02-25","close":154037.7656},{"date":"2019-02-26","close":154415.2812},{"date":"2019-02-27","close":152905.125},{"date":"2019-02-28","close":154415.2812},{"date":"2019-03-04","close":156680.5938},{"date":"2019-03-05","close":158568.2656},{"date":"2019-03-06","close":159323.3594},{"date":"2019-03-07","close":156303.0312},{"date":"2019-03-08","close":155547.9219},{"date":"2019-03-11","close":154792.8281},{"date":"2019-03-12","close":157813.1875},{"date":"2019-03-13","close":156680.5938},{"date":"2019-03-14","close":155547.9219},{"date":"2019-03-15","close":153282.6875},{"date":"2019-03-18","close":151772.4844},{"date":"2019-03-19","close":153282.6875},{"date":"2019-03-20","close":151772.4844},{"date":"2019-03-21","close":151394.9375},{"date":"2019-03-22","close":150639.8594},{"date":"2019-03-25","close":149507.2344},{"date":"2019-03-26","close":145354.25},{"date":"2019-03-27","close":138180.9375},{"date":"2019-03-28","close":136293.2031},{"date":"2019-03-29","close":136670.75},{"date":"2019-04-01","close":137425.8438},{"date":"2019-04-02","close":143466.5469},{"date":"2019-04-03","close":146109.3281},{"date":"2019-04-04","close":145354.25},{"date":"2019-04-05","close":144976.7188},{"date":"2019-04-08","close":147619.5312},{"date":"2019-04-09","close":154415.2812},{"date":"2019-04-10","close":155170.375},{"date":"2019-04-11","close":158945.8125},{"date":"2019-04-12","close":157813.1875},{"date":"2019-04-15","close":153660.2188},{"date":"2019-04-16","close":157058.1094},{"date":"2019-04-17","close":157435.6562},{"date":"2019-04-18","close":153660.2188},{"date":"2019-04-19","close":164608.9688},{"date":"2019-04-22","close":166496.6875},{"date":"2019-04-23","close":167251.7812},{"date":"2019-04-24","close":164608.9688},{"date":"2019-04-25","close":159700.9219},{"date":"2019-04-26","close":160078.4375},{"date":"2019-04-29","close":163098.7969},{"date":"2019-04-30","close":160078.4375},{"date":"2019-05-02","close":156303.0312},{"date":"2019-05-03","close":154415.2812},{"date":"2019-05-07","close":155170.375},{"date":"2019-05-08","close":155170.375},{"date":"2019-05-09","close":158568.2656},{"date":"2019-05-10","close":152150.0312},{"date":"2019-05-13","close":146864.4375},{"date":"2019-05-14","close":147619.5312},{"date":"2019-05-15","close":147997.0625},{"date":"2019-05-16","close":148374.6094},{"date":"2019-05-17","close":147619.5312},{"date":"2019-05-20","close":141956.3594},{"date":"2019-05-21","close":136670.75},{"date":"2019-05-22","close":139313.5625},{"date":"2019-05-23","close":136293.2031},{"date":"2019-05-24","close":136670.75},{"date":"2019-05-27","close":131385.1406},{"date":"2019-05-28","close":140446.1875},{"date":"2019-05-29","close":140068.6406},{"date":"2019-05-30","close":140446.1875},{"date":"2019-05-31","close":143466.5469},{"date":"2019-06-03","close":145731.7969},{"date":"2019-06-04","close":147619.5312},{"date":"2019-06-05","close":147997.0625},{"date":"2019-06-07","close":148374.6094},{"date":"2019-06-10","close":149884.7969},{"date":"2019-06-11","close":152527.5938},{"date":"2019-06-12","close":154037.7656},{"date":"2019-06-13","close":156303.0312},{"date":"2019-06-14","close":151772.4844},{"date":"2019-06-17","close":154792.8281},{"date":"2019-06-18","close":157058.1094},{"date":"2019-06-19","close":159700.9219},{"date":"2019-06-20","close":161588.6406},{"date":"2019-06-21","close":160456.0},{"date":"2019-06-24","close":157435.6562},{"date":"2019-06-25","close":157058.1094},{"date":"2019-06-26","close":158945.8125},{"date":"2019-06-27","close":154037.7656},{"date":"2019-06-28","close":155170.375},{"date":"2019-07-01","close":157058.1094},{"date":"2019-07-02","close":154792.8281},{"date":"2019-07-03","close":155547.9219},{"date":"2019-07-04","close":153660.2188},{"date":"2019-07-05","close":157058.1094},{"date":"2019-07-08","close":155547.9219},{"date":"2019-07-09","close":145354.25},{"date":"2019-07-10","close":142711.4375},{"date":"2019-07-11","close":144599.1719},{"date":"2019-07-12","close":142333.9062},{"date":"2019-07-15","close":138558.4844},{"date":"2019-07-16","close":142333.9062},{"date":"2019-07-17","close":139313.5625},{"date":"2019-07-18","close":136293.2031},{"date":"2019-07-19","close":139313.5625},{"date":"2019-07-22","close":139313.5625},{"date":"2019-07-23","close":137425.8438},{"date":"2019-07-24","close":135915.6562},{"date":"2019-07-25","close":134405.5},{"date":"2019-07-26","close":139691.0938},{"date":"2019-07-29","close":135160.5938},{"date":"2019-07-30","close":133650.4062},{"date":"2019-07-31","close":128742.3438},{"date":"2019-08-01","close":128742.3438},{"date":"2019-08-02","close":123456.7344},{"date":"2019-08-05","close":109865.1641},{"date":"2019-08-06","close":110620.25},{"date":"2019-08-07","close":112130.4219},{"date":"2019-08-08","close":116283.3984},{"date":"2019-08-09","close":117416.0312},{"date":"2019-08-12","close":117038.5},{"date":"2019-08-13","close":115528.3203},{"date":"2019-08-14","close":115905.8594},{"date":"2019-08-16","close":116283.3984},{"date":"2019-08-19","close":115528.3203},{"date":"2019-08-20","close":117038.5},{"date":"2019-08-21","close":118171.1172},{"date":"2019-08-22","close":115150.7734},{"date":"2019-08-23","close":114395.6797},{"date":"2019-08-26","close":106844.8125},{"date":"2019-08-27","close":109487.6172},{"date":"2019-08-28","close":117793.5859},{"date":"2019-08-29","close":118548.6641},{"date":"2019-08-30","close":118548.6641},{"date":"2019-09-02","close":118171.1172},{"date":"2019-09-03","close":121191.4688},{"date":"2019-09-04","close":126477.0781},{"date":"2019-09-05","close":123834.2812},{"date":"2019-09-06","close":124966.8984},{"date":"2019-09-09","close":125344.4531},{"date":"2019-09-10","close":124589.3594},{"date":"2019-09-11","close":127609.7188},{"date":"2019-09-16","close":128742.3438},{"date":"2019-09-17","close":129119.8828},{"date":"2019-09-18","close":131007.6016},{"date":"2019-09-19","close":127232.1719},{"date":"2019-09-20","close":132517.7812},{"date":"2019-09-23","close":129119.8828},{"date":"2019-09-24","close":127232.1719},{"date":"2019-09-25","close":125722.0},{"date":"2019-09-26","close":126099.5391},{"date":"2019-09-27","close":125344.4531},{"date":"2019-09-30","close":123834.2812},{"date":"2019-10-01","close":131007.6016},{"date":"2019-10-02","close":130252.5},{"date":"2019-10-04","close":130630.0703},{"date":"2019-10-07","close":134783.0469},{"date":"2019-10-08","close":136293.2031},{"date":"2019-10-10","close":136670.75},{"date":"2019-10-11","close":137048.2812},{"date":"2019-10-14","close":137803.4062},{"date":"2019-10-15","close":138558.4844},{"date":"2019-10-16","close":141201.2812},{"date":"2019-10-17","close":141956.3594},{"date":"2019-10-18","close":137048.2812},{"date":"2019-10-21","close":137425.8438},{"date":"2019-10-22","close":144599.1719},{"date":"2019-10-23","close":148374.6094},{"date":"2019-10-24","close":148752.1406},{"date":"2019-10-25","close":148752.1406},{"date":"2019-10-28","close":151772.4844},{"date":"2019-10-29","close":155170.375},{"date":"2019-10-30","close":154037.7656},{"date":"2019-10-31","close":151017.4062},{"date":"2019-11-01","close":150262.3281},{"date":"2019-11-04","close":149884.7969},{"date":"2019-11-05","close":149129.6875},{"date":"2019-11-06","close":148374.6094},{"date":"2019-11-07","close":144221.6406},{"date":"2019-11-08","close":141956.3594},{"date":"2019-11-11","close":140446.1875},{"date":"2019-11-12","close":140068.6406},{"date":"2019-11-13","close":136670.75},{"date":"2019-11-14","close":140823.75},{"date":"2019-11-15","close":140446.1875},{"date":"2019-11-18","close":140823.75},{"date":"2019-11-19","close":138558.4844},{"date":"2019-11-20","close":139313.5625},{"date":"2019-11-21","close":133650.4062},{"date":"2019-11-22","close":132140.2344},{"date":"2019-11-25","close":136670.75},{"date":"2019-11-26","close":135915.6562},{"date":"2019-11-27","close":138935.9844},{"date":"2019-11-28","close":134783.0469},{"date":"2019-11-29","close":131385.1406},{"date":"2019-12-02","close":132517.7812},{"date":"2019-12-03","close":131762.6875},{"date":"2019-12-04","close":129119.8828},{"date":"2019-12-05","close":127232.1719},{"date":"2019-12-06","close":128364.7891},{"date":"2019-12-09","close":126854.6172},{"date":"2019-12-10","close":125722.0},{"date":"2019-12-11","close":124211.8203},{"date":"2019-12-12","close":129119.8828},{"date":"2019-12-13","close":129874.9688},{"date":"2019-12-16","close":128364.7891},{"date":"2019-12-17","close":135160.5938},{"date":"2019-12-18","close":134027.9531},{"date":"2019-12-19","close":136293.2031},{"date":"2019-12-20","close":137425.8438},{"date":"2019-12-23","close":140823.75},{"date":"2019-12-24","close":139691.0938},{"date":"2019-12-26","close":143088.9688},{"date":"2019-12-27","close":145882.8281},{"date":"2019-12-30","close":143504.3125},{"date":"2020-01-02","close":142711.4375},{"date":"2020-01-03","close":140729.3438},{"date":"2020-01-06","close":137161.5625},{"date":"2020-01-07","close":141125.7812},{"date":"2020-01-08","close":137161.5625},{"date":"2020-01-09","close":140332.9219},{"date":"2020-01-10","close":140729.3438},{"date":"2020-01-13","close":142315.0156},{"date":"2020-01-14","close":141125.7812},{"date":"2020-01-15","close":139936.4844},{"date":"2020-01-16","close":143107.8594},{"date":"2020-01-17","close":138747.25},{"date":"2020-01-20","close":136765.1562},{"date":"2020-01-21","close":136765.1562},{"date":"2020-01-22","close":139936.4844},{"date":"2020-01-23","close":139143.6719},{"date":"2020-01-28","close":135179.4688},{"date":"2020-01-29","close":135575.8594},{"date":"2020-01-30","close":132404.5156},{"date":"2020-01-31","close":130818.8359},{"date":"2020-02-03","close":132008.0938},{"date":"2020-02-04","close":132800.9375},{"date":"2020-02-05","close":130422.3984},{"date":"2020-02-06","close":136765.1562},{"date":"2020-02-07","close":135972.2969},{"date":"2020-02-10","close":137161.5625},{"date":"2020-02-11","close":137558.0},{"date":"2020-02-12","close":137954.3906},{"date":"2020-02-13","close":141522.2031},{"date":"2020-02-14","close":143504.3125},{"date":"2020-02-17","close":147468.4844},{"date":"2020-02-18","close":146279.25},{"date":"2020-02-19","close":143900.7188},{"date":"2020-02-20","close":141918.625},{"date":"2020-02-21","close":140332.9219},{"date":"2020-02-24","close":133990.2031},{"date":"2020-02-25","close":136765.1562},{"date":"2020-02-26","close":137161.5625},{"date":"2020-02-27","close":135179.4688},{"date":"2020-02-28","close":134783.0469},{"date":"2020-03-02","close":138747.25},{"date":"2020-03-03","close":136765.1562},{"date":"2020-03-04","close":138350.8125},{"date":"2020-03-05","close":144297.1406},{"date":"2020-03-06","close":140729.3438},{"date":"2020-03-09","close":140729.3438},{"date":"2020-03-10","close":143504.3125},{"date":"2020-03-11","close":138747.25},{"date":"2020-03-12","close":138747.25},{"date":"2020-03-13","close":135179.4688},{"date":"2020-03-16","close":131215.2344},{"date":"2020-03-17","close":133197.3438},{"date":"2020-03-18","close":124476.1016},{"date":"2020-03-19","close":110997.7891},{"date":"2020-03-20","close":120908.3203},{"date":"2020-03-23","close":138747.25},{"date":"2020-03-24","close":145882.8281},{"date":"2020-03-25","close":145089.9531},{"date":"2020-03-26","close":143900.7188},{"date":"2020-03-27","close":145882.8281},{"date":"2020-03-30","close":146675.6719},{"date":"2020-03-31","close":181560.6719},{"date":"2020-04-01","close":156982.5938},{"date":"2020-04-02","close":154604.0781},{"date":"2020-04-03","close":155396.9219},{"date":"2020-04-06","close":165703.8438},{"date":"2020-04-07","close":166496.6875},{"date":"2020-04-08","close":164118.1562},{"date":"2020-04-09","close":166893.125},{"date":"2020-04-10","close":166100.2656},{"date":"2020-04-13","close":170857.3125},{"date":"2020-04-14","close":171253.7344},{"date":"2020-04-16","close":170460.8906},{"date":"2020-04-17","close":167289.5469},{"date":"2020-04-20","close":168082.375},{"date":"2020-04-21","close":168082.375},{"date":"2020-04-22","close":169668.0625},{"date":"2020-04-23","close":169668.0625},{"date":"2020-04-24","close":167685.9531},{"date":"2020-04-27","close":168478.7969},{"date":"2020-04-28","close":165703.8438},{"date":"2020-04-29","close":166893.125},{"date":"2020-05-04","close":161343.2188},{"date":"2020-05-06","close":164118.1562},{"date":"2020-05-07","close":161739.6562},{"date":"2020-05-08","close":166893.125},{"date":"2020-05-11","close":166893.125},{"date":"2020-05-12","close":167289.5469},{"date":"2020-05-13","close":170460.8906},{"date":"2020-05-14","close":172046.5781},{"date":"2020-05-15","close":172443.0156},{"date":"2020-05-18","close":168875.2188},{"date":"2020-05-19","close":168875.2188},{"date":"2020-05-20","close":173235.8438},{"date":"2020-05-21","close":173235.8438},{"date":"2020-05-22","close":171253.7344},{"date":"2020-05-25","close":170460.8906},{"date":"2020-05-26","close":170064.5},{"date":"2020-05-27","close":168875.2188},{"date":"2020-05-28","close":167289.5469},{"date":"2020-05-29","close":169271.6406},{"date":"2020-06-01","close":180371.4219},{"date":"2020-06-02","close":177992.8906},{"date":"2020-06-03","close":180371.4219},{"date":"2020-06-04","close":195831.8125},{"date":"2020-06-05","close":203363.8125},{"date":"2020-06-08","close":202967.4062},{"date":"2020-06-09","close":208913.7031},{"date":"2020-06-10","close":212877.9219},{"date":"2020-06-11","close":228338.3281},{"date":"2020-06-12","close":235870.3125},{"date":"2020-06-15","close":217238.5625},{"date":"2020-06-16","close":232698.9531},{"date":"2020-06-17","close":229527.5781},{"date":"2020-06-18","close":227941.8906},{"date":"2020-06-19","close":231113.2656},{"date":"2020-06-22","close":235473.875},{"date":"2020-06-23","close":252520.0},{"date":"2020-06-24","close":252916.4219},{"date":"2020-06-25","close":250537.8906},{"date":"2020-06-26","close":247762.9531},{"date":"2020-06-29","close":246573.6719},{"date":"2020-06-30","close":242609.4688},{"date":"2020-07-01","close":235870.3125},{"date":"2020-07-02","close":244591.5625},{"date":"2020-07-03","close":245384.4219},{"date":"2020-07-06","close":242213.0469},{"date":"2020-07-07","close":244591.5625},{"date":"2020-07-08","close":246970.0781},{"date":"2020-07-09","close":256880.5938},{"date":"2020-07-10","close":257277.0312},{"date":"2020-07-13","close":260844.7969},{"date":"2020-07-14","close":256880.5938},{"date":"2020-07-15","close":250537.8906},{"date":"2020-07-16","close":249745.0312},{"date":"2020-07-17","close":260051.9844},{"date":"2020-07-20","close":256087.7656},{"date":"2020-07-21","close":254898.5156},{"date":"2020-07-22","close":254898.5156},{"date":"2020-07-23","close":255294.9531},{"date":"2020-07-24","close":252916.4219},{"date":"2020-07-27","close":251330.7188},{"date":"2020-07-28","close":251727.125},{"date":"2020-07-29","close":239041.6875},{"date":"2020-07-30","close":237852.4062},{"date":"2020-07-31","close":235077.4844},{"date":"2020-08-03","close":237059.5781},{"date":"2020-08-04","close":239438.1094},{"date":"2020-08-05","close":249745.0312},{"date":"2020-08-06","close":246573.6719},{"date":"2020-08-07","close":249348.6094},{"date":"2020-08-10","close":249745.0312},{"date":"2020-08-11","close":248952.2031},{"date":"2020-08-12","close":239438.1094},{"date":"2020-08-13","close":244591.5625},{"date":"2020-08-14","close":241420.2031},{"date":"2020-08-18","close":241023.7812},{"date":"2020-08-19","close":241023.7812},{"date":"2020-08-20","close":241816.6406},{"date":"2020-08-21","close":238645.25},{"date":"2020-08-24","close":245780.8281},{"date":"2020-08-25","close":243005.8906},{"date":"2020-08-26","close":246177.25},{"date":"2020-08-27","close":241420.2031},{"date":"2020-08-28","close":241420.2031},{"date":"2020-08-31","close":235473.875},{"date":"2020-09-01","close":236266.7188},{"date":"2020-09-02","close":238248.8281},{"date":"2020-09-03","close":237456.0156},{"date":"2020-09-04","close":233095.3594},{"date":"2020-09-07","close":241816.6406},{"date":"2020-09-08","close":252123.5469},{"date":"2020-09-09","close":236663.1719},{"date":"2020-09-10","close":236663.1719},{"date":"2020-09-11","close":236663.1719},{"date":"2020-09-14","close":234681.0625},{"date":"2020-09-15","close":234681.0625},{"date":"2020-09-16","close":235473.875},{"date":"2020-09-17","close":231113.2656},{"date":"2020-09-18","close":231113.2656},{"date":"2020-09-21","close":220806.3281},{"date":"2020-09-22","close":212481.5156},{"date":"2020-09-23","close":210895.7969},{"date":"2020-09-24","close":198210.3438},{"date":"2020-09-25","close":204949.5},{"date":"2020-09-28","close":202174.5625},{"date":"2020-09-29","close":204156.6406},{"date":"2020-10-05","close":201778.125},{"date":"2020-10-06","close":204553.0938},{"date":"2020-10-07","close":206535.1719},{"date":"2020-10-08","close":207724.4531},{"date":"2020-10-12","close":216842.1094},{"date":"2020-10-13","close":214463.5781},{"date":"2020-10-14","close":207724.4531},{"date":"2020-10-15","close":202174.5625},{"date":"2020-10-16","close":203363.8125},{"date":"2020-10-19","close":202570.9688},{"date":"2020-10-20","close":194642.5625},{"date":"2020-10-21","close":193453.2969},{"date":"2020-10-22","close":188299.8125},{"date":"2020-10-23","close":188696.2656},{"date":"2020-10-26","close":188696.2656},{"date":"2020-10-27","close":189489.1094},{"date":"2020-10-28","close":192264.0312},{"date":"2020-10-29","close":200588.875},{"date":"2020-10-30","close":191074.7969},{"date":"2020-11-02","close":193849.7344},{"date":"2020-11-03","close":205345.9531},{"date":"2020-11-04","close":214463.5781},{"date":"2020-11-05","close":215652.8594},{"date":"2020-11-06","close":220013.4844},{"date":"2020-11-09","close":225959.7969},{"date":"2020-11-10","close":219220.6406},{"date":"2020-11-11","close":235077.4844},{"date":"2020-11-12","close":231509.6875},{"date":"2020-11-13","close":229924.0156},{"date":"2020-11-16","close":228734.7344},{"date":"2020-11-17","close":226752.6406},{"date":"2020-11-18","close":230716.8438},{"date":"2020-11-19","close":233095.3594},{"date":"2020-11-20","close":235077.4844},{"date":"2020-11-23","close":238645.25},{"date":"2020-11-24","close":239041.6875},{"date":"2020-11-25","close":261637.6719},{"date":"2020-11-26","close":261241.2344},{"date":"2020-11-27","close":264809.0312},{"date":"2020-11-30","close":269566.0938},{"date":"2020-12-01","close":272737.4375},{"date":"2020-12-02","close":275116.0},{"date":"2020-12-03","close":278287.3438},{"date":"2020-12-04","close":301279.7188},{"date":"2020-12-07","close":319911.5},{"date":"2020-12-08","close":277494.5},{"date":"2020-12-09","close":280269.4062},{"date":"2020-12-10","close":285422.875},{"date":"2020-12-11","close":286215.7188},{"date":"2020-12-14","close":283440.8125},{"date":"2020-12-15","close":285422.875},{"date":"2020-12-16","close":280269.4062},{"date":"2020-12-17","close":278683.75},{"date":"2020-12-18","close":282251.5625},{"date":"2020-12-21","close":290972.75},{"date":"2020-12-22","close":284630.0312},{"date":"2020-12-23","close":281458.6875},{"date":"2020-12-24","close":275512.375},{"date":"2020-12-28","close":264412.625},{"date":"2020-12-29","close":291535.7188},{"date":"2020-12-30","close":290322.6562},{"date":"2021-01-04","close":281022.6562},{"date":"2021-01-05","close":286683.5312},{"date":"2021-01-06","close":285874.875},{"date":"2021-01-07","close":289109.625},{"date":"2021-01-08","close":296792.2188},{"date":"2021-01-11","close":302453.0938},{"date":"2021-01-12","close":310540.125},{"date":"2021-01-13","close":308518.375},{"date":"2021-01-14","close":285066.1562},{"date":"2021-01-15","close":266061.7188},{"date":"2021-01-18","close":253931.2344},{"date":"2021-01-19","close":252718.1875},{"date":"2021-01-20","close":251505.1406},{"date":"2021-01-21","close":252313.8438},{"date":"2021-01-22","close":250696.4375},{"date":"2021-01-25","close":259592.1406},{"date":"2021-01-26","close":260805.1719},{"date":"2021-01-27","close":266061.7188},{"date":"2021-01-28","close":270509.5},{"date":"2021-01-29","close":262018.2188},{"date":"2021-02-01","close":300027.0},{"date":"2021-02-02","close":287492.25},{"date":"2021-02-03","close":281022.6562},{"date":"2021-02-04","close":276170.4375},{"date":"2021-02-05","close":276170.4375},{"date":"2021-02-08","close":271722.5625},{"date":"2021-02-09","close":265253.0},{"date":"2021-02-10","close":268487.7812},{"date":"2021-02-15","close":269296.5},{"date":"2021-02-16","close":262826.9375},{"date":"2021-02-17","close":259996.4688},{"date":"2021-02-18","close":254335.5781},{"date":"2021-02-19","close":257570.3594},{"date":"2021-02-22","close":250292.1094},{"date":"2021-02-23","close":239374.6719},{"date":"2021-02-24","close":228052.875},{"date":"2021-02-25","close":249079.0469},{"date":"2021-02-26","close":240587.7188},{"date":"2021-03-02","close":235735.5469},{"date":"2021-03-03","close":245035.5781},{"date":"2021-03-04","close":247866.0156},{"date":"2021-03-05","close":243822.5},{"date":"2021-03-08","close":235331.2031},{"date":"2021-03-09","close":232500.75},{"date":"2021-03-10","close":230883.3594},{"date":"2021-03-11","close":236948.5781},{"date":"2021-03-12","close":240183.375},{"date":"2021-03-15","close":233713.7969},{"date":"2021-03-16","close":239779.0156},{"date":"2021-03-17","close":237352.9219},{"date":"2021-03-18","close":236139.8906},{"date":"2021-03-19","close":232096.4062},{"date":"2021-03-22","close":233713.7969},{"date":"2021-03-23","close":236544.25},{"date":"2021-03-24","close":242609.4688},{"date":"2021-03-25","close":248674.7188},{"date":"2021-03-26","close":253931.2344},{"date":"2021-03-29","close":267274.7188},{"date":"2021-03-30","close":261613.875},{"date":"2021-03-31","close":262422.5625},{"date":"2021-04-01","close":262422.5625},{"date":"2021-04-02","close":259187.7812},{"date":"2021-04-05","close":249079.0469},{"date":"2021-04-06","close":245439.9219},{"date":"2021-04-07","close":247461.6562},{"date":"2021-04-08","close":251909.5},{"date":"2021-04-09","close":250292.1094},{"date":"2021-04-12","close":251100.8125},{"date":"2021-04-13","close":255548.625},{"date":"2021-04-14","close":254739.9375},{"date":"2021-04-15","close":250292.1094},{"date":"2021-04-16","close":249079.0469},{"date":"2021-04-19","close":250292.1094},{"date":"2021-04-20","close":242609.4688},{"date":"2021-04-21","close":234926.8438},{"date":"2021-04-22","close":232905.0938},{"date":"2021-04-23","close":232905.0938},{"date":"2021-04-26","close":230478.9844},{"date":"2021-04-27","close":221583.3125},{"date":"2021-04-28","close":218348.5156},{"date":"2021-04-29","close":217135.4688},{"date":"2021-04-30","close":215113.7344},{"date":"2021-05-03","close":201770.2031},{"date":"2021-05-04","close":210261.5469},{"date":"2021-05-06","close":204196.2969},{"date":"2021-05-07","close":215518.0781},{"date":"2021-05-10","close":222392.0156},{"date":"2021-05-11","close":218752.875},{"date":"2021-05-12","close":212283.2812},{"date":"2021-05-13","close":214305.0312},{"date":"2021-05-14","close":218752.875},{"date":"2021-05-17","close":217944.1562},{"date":"2021-05-18","close":219965.9219},{"date":"2021-05-20","close":218348.5156},{"date":"2021-05-21","close":217135.4688},{"date":"2021-05-24","close":211878.9375},{"date":"2021-05-25","close":219965.9219},{"date":"2021-05-26","close":218752.875},{"date":"2021-05-27","close":217539.8125},{"date":"2021-05-28","close":221178.9531},{"date":"2021-05-31","close":221987.6406},{"date":"2021-06-01","close":220370.2656},{"date":"2021-06-02","close":215518.0781},{"date":"2021-06-03","close":215518.0781},{"date":"2021-06-04","close":215922.4062},{"date":"2021-06-07","close":213900.6875},{"date":"2021-06-08","close":217539.8125},{"date":"2021-06-09","close":211474.5938},{"date":"2021-06-10","close":214709.375},{"date":"2021-06-11","close":214709.375},{"date":"2021-06-14","close":227244.1875},{"date":"2021-06-15","close":222392.0156},{"date":"2021-06-16","close":219561.5625},{"date":"2021-06-17","close":217539.8125},{"date":"2021-06-18","close":218348.5156},{"date":"2021-06-21","close":226839.8281},{"date":"2021-06-22","close":221583.3125},{"date":"2021-06-23","close":227648.5469},{"date":"2021-06-24","close":225222.4375},{"date":"2021-06-25","close":214709.375},{"date":"2021-06-28","close":215113.7344},{"date":"2021-06-29","close":214305.0312},{"date":"2021-06-30","close":217135.4688},{"date":"2021-07-01","close":216326.7812},{"date":"2021-07-02","close":215113.7344},{"date":"2021-07-05","close":220774.6094},{"date":"2021-07-06","close":215922.4062},{"date":"2021-07-07","close":215518.0781},{"date":"2021-07-08","close":215113.7344},{"date":"2021-07-09","close":211878.9375},{"date":"2021-07-12","close":212283.2812},{"date":"2021-07-13","close":212687.6406},{"date":"2021-07-14","close":211070.2344},{"date":"2021-07-15","close":215518.0781},{"date":"2021-07-16","close":217539.8125},{"date":"2021-07-19","close":212687.6406},{"date":"2021-07-20","close":220774.6094},{"date":"2021-07-21","close":216326.7812},{"date":"2021-07-22","close":217944.1562},{"date":"2021-07-23","close":217135.4688},{"date":"2021-07-26","close":213496.3281},{"date":"2021-07-27","close":213091.9844},{"date":"2021-07-28","close":211474.5938},{"date":"2021-07-29","close":211474.5938},{"date":"2021-07-30","close":205005.0},{"date":"2021-08-02","close":213091.9844},{"date":"2021-08-03","close":214305.0312},{"date":"2021-08-04","close":217944.1562},{"date":"2021-08-05","close":217539.8125},{"date":"2021-08-06","close":219561.5625},{"date":"2021-08-09","close":215113.7344},{"date":"2021-08-10","close":218348.5156},{"date":"2021-08-11","close":228861.5781},{"date":"2021-08-12","close":227648.5469},{"date":"2021-08-13","close":222796.3438},{"date":"2021-08-17","close":221583.3125},{"date":"2021-08-18","close":221583.3125},{"date":"2021-08-19","close":219157.2188},{"date":"2021-08-20","close":215113.7344},{"date":"2021-08-23","close":229670.2812},{"date":"2021-08-24","close":228457.25},{"date":"2021-08-25","close":228052.875},{"date":"2021-08-26","close":230074.6562},{"date":"2021-08-27","close":238161.625},{"date":"2021-08-30","close":235331.2031},{"date":"2021-08-31","close":236948.5781},{"date":"2021-09-01","close":234926.8438},{"date":"2021-09-02","close":232905.0938},{"date":"2021-09-03","close":228861.5781},{"date":"2021-09-06","close":225222.4375},{"date":"2021-09-07","close":226031.1406},{"date":"2021-09-08","close":221178.9531},{"date":"2021-09-09","close":217539.8125},{"date":"2021-09-10","close":216326.7812},{"date":"2021-09-13","close":211878.9375},{"date":"2021-09-14","close":212687.6406},{"date":"2021-09-15","close":220370.2656},{"date":"2021-09-16","close":215922.4062},{"date":"2021-09-17","close":222796.3438},{"date":"2021-09-23","close":230074.6562},{"date":"2021-09-24","close":221987.6406},{"date":"2021-09-27","close":216326.7812},{"date":"2021-09-28","close":213091.9844},{"date":"2021-09-29","close":211070.2344},{"date":"2021-09-30","close":209857.2031},{"date":"2021-10-01","close":200557.1562},{"date":"2021-10-05","close":176296.2031},{"date":"2021-10-06","close":171444.0156},{"date":"2021-10-07","close":172252.7188},{"date":"2021-10-08","close":181148.4062},{"date":"2021-10-12","close":173465.7812},{"date":"2021-10-13","close":174274.4844},{"date":"2021-10-14","close":179531.0156},{"date":"2021-10-15","close":177913.6094},{"date":"2021-10-18","close":175083.1719},{"date":"2021-10-19","close":176296.2031},{"date":"2021-10-20","close":177104.9062},{"date":"2021-10-21","close":175891.875},{"date":"2021-10-22","close":177509.2656},{"date":"2021-10-25","close":175083.1719},{"date":"2021-10-26","close":179935.3438},{"date":"2021-10-27","close":177104.9062},{"date":"2021-10-28","close":174274.4844},{"date":"2021-10-29","close":162143.9844},{"date":"2021-11-01","close":166187.5},{"date":"2021-11-02","close":166996.1875},{"date":"2021-11-03","close":169826.625},{"date":"2021-11-04","close":168613.5781},{"date":"2021-11-05","close":169017.9219},{"date":"2021-11-08","close":159313.5625},{"date":"2021-11-09","close":166187.5},{"date":"2021-11-10","close":173061.4375},{"date":"2021-11-11","close":171848.375},{"date":"2021-11-12","close":172657.0781},{"date":"2021-11-15","close":188426.6562},{"date":"2021-11-16","close":185191.8906},{"date":"2021-11-17","close":177104.9062},{"date":"2021-11-18","close":173870.1094},{"date":"2021-11-19","close":180339.7188},{"date":"2021-11-22","close":181957.1094},{"date":"2021-11-23","close":171039.6719},{"date":"2021-11-24","close":170635.3125},{"date":"2021-11-25","close":169017.9219},{"date":"2021-11-26","close":173061.4375},{"date":"2021-11-29","close":171848.375},{"date":"2021-11-30","close":167400.5469},{"date":"2021-12-01","close":171039.6719},{"date":"2021-12-02","close":172252.7188},{"date":"2021-12-03","close":170230.9688},{"date":"2021-12-06","close":166996.1875},{"date":"2021-12-07","close":164570.0781},{"date":"2021-12-08","close":167804.8906},{"date":"2021-12-09","close":170635.3125},{"date":"2021-12-10","close":168209.2188},{"date":"2021-12-13","close":165783.1406},{"date":"2021-12-14","close":166591.8438},{"date":"2021-12-15","close":166996.1875},{"date":"2021-12-16","close":166591.8438},{"date":"2021-12-17","close":167400.5469},{"date":"2021-12-20","close":166591.8438},{"date":"2021-12-21","close":165783.1406},{"date":"2021-12-22","close":162143.9844},{"date":"2021-12-23","close":162548.3594},{"date":"2021-12-24","close":162548.3594},{"date":"2021-12-27","close":164974.4375},{"date":"2021-12-28","close":174678.8125},{"date":"2021-12-29","close":166388.5938},{"date":"2021-12-30","close":163905.1875},{"date":"2022-01-03","close":175904.0},{"date":"2022-01-04","close":161007.8906},{"date":"2022-01-05","close":155213.25},{"date":"2022-01-06","close":149832.5156},{"date":"2022-01-07","close":151074.2344},{"date":"2022-01-10","close":154799.3438},{"date":"2022-01-11","close":162663.4688},{"date":"2022-01-12","close":163077.3906},{"date":"2022-01-13","close":161421.7812},{"date":"2022-01-14","close":141554.4688},{"date":"2022-01-17","close":132448.6406},{"date":"2022-01-18","close":132034.7188},{"date":"2022-01-19","close":138243.2656},{"date":"2022-01-20","close":136587.6406},{"date":"2022-01-21","close":135345.9531},{"date":"2022-01-24","close":137829.375},{"date":"2022-01-25","close":131206.9219},{"date":"2022-01-26","close":131206.9219},{"date":"2022-01-27","close":122101.0859},{"date":"2022-01-28","close":124998.3984},{"date":"2022-02-03","close":129965.2266},{"date":"2022-02-04","close":131206.9219},{"date":"2022-02-07","close":129965.2266},{"date":"2022-02-08","close":129965.2266},{"date":"2022-02-09","close":129965.2266},{"date":"2022-02-10","close":132862.5625},{"date":"2022-02-11","close":131206.9219},{"date":"2022-02-14","close":131206.9219},{"date":"2022-02-15","close":127067.9141},{"date":"2022-02-16","close":130793.0312},{"date":"2022-02-17","close":132034.7188},{"date":"2022-02-18","close":130379.1172},{"date":"2022-02-21","close":130379.1172},{"date":"2022-02-22","close":130379.1172},{"date":"2022-02-23","close":130379.1172},{"date":"2022-02-24","close":124998.3984},{"date":"2022-02-25","close":128723.5156},{"date":"2022-02-28","close":128723.5156},{"date":"2022-03-02","close":131620.8281},{"date":"2022-03-03","close":141554.4688},{"date":"2022-03-04","close":141554.4688},{"date":"2022-03-07","close":136587.6406},{"date":"2022-03-08","close":140726.6719},{"date":"2022-03-10","close":140726.6719},{"date":"2022-03-11","close":143210.0781},{"date":"2022-03-14","close":149418.6094},{"date":"2022-03-15","close":149418.6094},{"date":"2022-03-16","close":149832.5156},{"date":"2022-03-17","close":149832.5156},{"date":"2022-03-18","close":154385.4219},{"date":"2022-03-21","close":154385.4219},{"date":"2022-03-22","close":139071.0625},{"date":"2022-03-23","close":140312.7656},{"date":"2022-03-24","close":139071.0625},{"date":"2022-03-25","close":137001.5312},{"date":"2022-03-28","close":139071.0625},{"date":"2022-03-29","close":141140.5625},{"date":"2022-03-30","close":144037.8906},{"date":"2022-03-31","close":141968.3906},{"date":"2022-04-01","close":139898.875},{"date":"2022-04-04","close":140726.6719},{"date":"2022-04-05","close":141968.3906},{"date":"2022-04-06","close":139484.9688},{"date":"2022-04-07","close":137829.375},{"date":"2022-04-08","close":135759.8594},{"date":"2022-04-11","close":134104.2344},{"date":"2022-04-12","close":133276.4531},{"date":"2022-04-13","close":136173.75},{"date":"2022-04-14","close":135759.8594},{"date":"2022-04-15","close":131206.9219},{"date":"2022-04-18","close":129551.3203},{"date":"2022-04-19","close":132862.5625},{"date":"2022-04-20","close":132034.7188},{"date":"2022-04-21","close":132034.7188},{"date":"2022-04-22","close":131620.8281},{"date":"2022-04-25","close":128723.5156},{"date":"2022-04-26","close":139071.0625},{"date":"2022-04-27","close":141554.4688},{"date":"2022-04-28","close":145693.5},{"date":"2022-04-29","close":145693.5},{"date":"2022-05-02","close":143210.0781},{"date":"2022-05-03","close":142382.2969},{"date":"2022-05-04","close":139898.875},{"date":"2022-05-06","close":140312.7656},{"date":"2022-05-09","close":146217.0},{"date":"2022-05-10","close":134104.2344},{"date":"2022-05-11","close":134104.2344},{"date":"2022-05-12","close":127895.7109},{"date":"2022-05-13","close":120031.5703},{"date":"2022-05-16","close":116720.3594},{"date":"2022-05-17","close":117962.0703},{"date":"2022-05-18","close":117962.0703},{"date":"2022-05-19","close":116720.3594},{"date":"2022-05-20","close":120031.5703},{"date":"2022-05-23","close":121687.1875},{"date":"2022-05-24","close":120031.5703},{"date":"2022-05-25","close":126654.0078},{"date":"2022-05-26","close":127481.8125},{"date":"2022-05-27","close":129137.4297},{"date":"2022-05-30","close":129965.2266},{"date":"2022-05-31","close":132862.5625},{"date":"2022-06-02","close":130379.1172},{"date":"2022-06-03","close":133690.3438},{"date":"2022-06-07","close":131620.8281},{"date":"2022-06-08","close":134104.2344},{"date":"2022-06-09","close":137001.5312},{"date":"2022-06-10","close":132034.7188},{"date":"2022-06-13","close":131206.9219},{"date":"2022-06-14","close":129137.4297},{"date":"2022-06-15","close":125826.2109},{"date":"2022-06-16","close":124170.5938},{"date":"2022-06-17","close":126654.0078},{"date":"2022-06-20","close":126240.1016},{"date":"2022-06-21","close":127481.8125},{"date":"2022-06-22","close":129137.4297},{"date":"2022-06-23","close":132862.5625},{"date":"2022-06-24","close":141968.3906},{"date":"2022-06-27","close":145279.5938},{"date":"2022-06-28","close":144451.7812},{"date":"2022-06-29","close":145693.5},{"date":"2022-06-30","close":147763.0156},{"date":"2022-07-01","close":148176.9219},{"date":"2022-07-04","close":148590.8125},{"date":"2022-07-05","close":151488.125},{"date":"2022-07-06","close":154385.4219},{"date":"2022-07-07","close":155213.25},{"date":"2022-07-08","close":151074.2344},{"date":"2022-07-11","close":153971.5312},{"date":"2022-07-12","close":155213.25},{"date":"2022-07-13","close":157282.75},{"date":"2022-07-14","close":156454.9375},{"date":"2022-07-15","close":154385.4219},{"date":"2022-07-18","close":151488.125},{"date":"2022-07-19","close":151902.0312},{"date":"2022-07-20","close":152315.9531},{"date":"2022-07-21","close":151074.2344},{"date":"2022-07-22","close":148590.8125},{"date":"2022-07-25","close":153143.7344},{"date":"2022-07-26","close":153971.5312},{"date":"2022-07-27","close":156868.8594},{"date":"2022-07-28","close":157282.75},{"date":"2022-07-29","close":157282.75},{"date":"2022-08-01","close":155213.25},{"date":"2022-08-02","close":153971.5312},{"date":"2022-08-03","close":153971.5312},{"date":"2022-08-04","close":156454.9375},{"date":"2022-08-05","close":163077.3906},{"date":"2022-08-08","close":168458.1094},{"date":"2022-08-09","close":175080.5625},{"date":"2022-08-10","close":175080.5625},{"date":"2022-08-11","close":175908.3438},{"date":"2022-08-12","close":172183.2188},{"date":"2022-08-16","close":174666.6406},{"date":"2022-08-17","close":175494.4375},{"date":"2022-08-18","close":167630.3125},{"date":"2022-08-19","close":166802.5},{"date":"2022-08-22","close":165560.7969},{"date":"2022-08-23","close":160593.9688},{"date":"2022-08-24","close":160180.0625},{"date":"2022-08-25","close":163491.2812},{"date":"2022-08-26","close":156868.8594},{"date":"2022-08-29","close":153557.625},{"date":"2022-08-30","close":156041.0469},{"date":"2022-08-31","close":156868.8594},{"date":"2022-09-01","close":154385.4219},{"date":"2022-09-02","close":152729.8438},{"date":"2022-09-05","close":149418.6094},{"date":"2022-09-06","close":149832.5156},{"date":"2022-09-07","close":148176.9219},{"date":"2022-09-08","close":152315.9531},{"date":"2022-09-13","close":154385.4219},{"date":"2022-09-14","close":149004.7188},{"date":"2022-09-15","close":148176.9219},{"date":"2022-09-16","close":144037.8906},{"date":"2022-09-19","close":142796.2031},{"date":"2022-09-20","close":145279.5938},{"date":"2022-09-21","close":139898.875},{"date":"2022-09-22","close":139898.875},{"date":"2022-09-23","close":138657.1719},{"date":"2022-09-26","close":136173.75},{"date":"2022-09-27","close":137001.5312},{"date":"2022-09-28","close":137829.375},{"date":"2022-09-29","close":141554.4688},{"date":"2022-09-30","close":145279.5938},{"date":"2022-10-04","close":143210.0781},{"date":"2022-10-05","close":141968.3906},{"date":"2022-10-06","close":140726.6719},{"date":"2022-10-07","close":137415.4688},{"date":"2022-10-11","close":136587.6406},{"date":"2022-10-12","close":136173.75},{"date":"2022-10-13","close":136587.6406},{"date":"2022-10-14","close":144037.8906},{"date":"2022-10-17","close":140312.7656},{"date":"2022-10-18","close":146107.4062},{"date":"2022-10-19","close":141968.3906},{"date":"2022-10-20","close":141968.3906},{"date":"2022-10-21","close":144037.8906},{"date":"2022-10-24","close":147349.1094},{"date":"2022-10-25","close":152729.8438},{"date":"2022-10-26","close":153557.625},{"date":"2022-10-27","close":157282.75},{"date":"2022-10-28","close":155213.25},{"date":"2022-10-31","close":158938.375},{"date":"2022-11-01","close":153971.5312},{"date":"2022-11-02","close":155213.25},{"date":"2022-11-03","close":153143.7344},{"date":"2022-11-04","close":152315.9531},{"date":"2022-11-07","close":151488.125},{"date":"2022-11-08","close":155213.25},{"date":"2022-11-09","close":155213.25},{"date":"2022-11-10","close":154799.3438},{"date":"2022-11-11","close":158938.375},{"date":"2022-11-14","close":153143.7344},{"date":"2022-11-15","close":155627.1562},{"date":"2022-11-16","close":148590.8125},{"date":"2022-11-17","close":148590.8125},{"date":"2022-11-18","close":147349.1094},{"date":"2022-11-21","close":146521.2969},{"date":"2022-11-22","close":146107.4062},{"date":"2022-11-23","close":144865.7031},{"date":"2022-11-24","close":146935.2031},{"date":"2022-11-25","close":144865.7031},{"date":"2022-11-28","close":143210.0781},{"date":"2022-11-29","close":146107.4062},{"date":"2022-11-30","close":145693.5},{"date":"2022-12-01","close":147763.0156},{"date":"2022-12-02","close":144037.8906},{"date":"2022-12-05","close":143624.0},{"date":"2022-12-06","close":142382.2969},{"date":"2022-12-07","close":144451.7812},{"date":"2022-12-08","close":146107.4062},{"date":"2022-12-09","close":149418.6094},{"date":"2022-12-12","close":146107.4062},{"date":"2022-12-13","close":148176.9219},{"date":"2022-12-14","close":150660.3281},{"date":"2022-12-15","close":148590.8125},{"date":"2022-12-16","close":148176.9219},{"date":"2022-12-19","close":148176.9219},{"date":"2022-12-20","close":146935.2031},{"date":"2022-12-21","close":148590.8125},{"date":"2022-12-22","close":149832.5156},{"date":"2022-12-23","close":143210.0781},{"date":"2022-12-26","close":145279.5938},{"date":"2022-12-27","close":146521.2969},{"date":"2022-12-28","close":142796.2656},{"date":"2022-12-29","close":138482.1719},{"date":"2023-01-02","close":138050.7656},{"date":"2023-01-03","close":137187.9688},{"date":"2023-01-04","close":138482.1719},{"date":"2023-01-05","close":140639.2031},{"date":"2023-01-06","close":141070.625},{"date":"2023-01-09","close":143227.6719},{"date":"2023-01-10","close":142364.8594},{"date":"2023-01-11","close":143659.0938},{"date":"2023-01-12","close":144953.2969},{"date":"2023-01-13","close":145816.125},{"date":"2023-01-16","close":144953.2969},{"date":"2023-01-17","close":141070.625},{"date":"2023-01-18","close":141502.0312},{"date":"2023-01-19","close":141502.0312},{"date":"2023-01-20","close":140207.8125},{"date":"2023-01-25","close":140207.8125},{"date":"2023-01-26","close":142882.5469},{"date":"2023-01-27","close":144004.1875},{"date":"2023-01-30","close":141243.1875},{"date":"2023-01-31","close":141243.1875},{"date":"2023-02-01","close":146506.3594},{"date":"2023-02-02","close":146161.2344},{"date":"2023-02-03","close":145470.9844},{"date":"2023-02-06","close":145902.4062},{"date":"2023-02-07","close":143486.5},{"date":"2023-02-08","close":144090.4844},{"date":"2023-02-09","close":142968.8125},{"date":"2023-02-10","close":142882.5469},{"date":"2023-02-13","close":138999.8594},{"date":"2023-02-14","close":139258.7188},{"date":"2023-02-15","close":135117.1719},{"date":"2023-02-16","close":135721.1562},{"date":"2023-02-17","close":133477.8281},{"date":"2023-02-20","close":135462.3125},{"date":"2023-02-21","close":133564.1094},{"date":"2023-02-22","close":128559.7734},{"date":"2023-02-23","close":128559.7734},{"date":"2023-02-24","close":128818.6172},{"date":"2023-02-27","close":125971.3125},{"date":"2023-02-28","close":125281.0625},{"date":"2023-03-02","close":123986.8359},{"date":"2023-03-03","close":129940.2891},{"date":"2023-03-06","close":130975.6719},{"date":"2023-03-07","close":134081.8125},{"date":"2023-03-08","close":133132.7031},{"date":"2023-03-09","close":135634.875},{"date":"2023-03-10","close":133477.8281},{"date":"2023-03-13","close":134081.8125},{"date":"2023-03-14","close":130199.125},{"date":"2023-03-15","close":130457.9688},{"date":"2023-03-16","close":130803.0859},{"date":"2023-03-17","close":135030.9062},{"date":"2023-03-20","close":136238.8594},{"date":"2023-03-21","close":134599.5},{"date":"2023-03-22","close":134685.7812},{"date":"2023-03-23","close":133305.2656},{"date":"2023-03-24","close":132528.7344},{"date":"2023-03-27","close":136842.8281},{"date":"2023-03-28","close":130457.9688},{"date":"2023-03-29","close":129853.9922},{"date":"2023-03-30","close":128214.6484},{"date":"2023-03-31","close":129250.0234},{"date":"2023-04-03","close":129422.5938},{"date":"2023-04-04","close":137187.9688},{"date":"2023-04-05","close":136842.8281},{"date":"2023-04-06","close":137619.3594},{"date":"2023-04-07","close":137619.3594},{"date":"2023-04-10","close":141415.75},{"date":"2023-04-11","close":147369.1875},{"date":"2023-04-12","close":154271.7344},{"date":"2023-04-13","close":155134.5469},{"date":"2023-04-14","close":151683.2812},{"date":"2023-04-17","close":151424.4219},{"date":"2023-04-18","close":147541.7656},{"date":"2023-04-19","close":146937.7812},{"date":"2023-04-20","close":144867.0156},{"date":"2023-04-21","close":145125.875},{"date":"2023-04-24","close":143659.0938},{"date":"2023-04-25","close":142710.0},{"date":"2023-04-26","close":142796.2656},{"date":"2023-04-27","close":140811.7812},{"date":"2023-04-28","close":138568.4531},{"date":"2023-05-02","close":138395.9062},{"date":"2023-05-03","close":137187.9688},{"date":"2023-05-04","close":140639.2031},{"date":"2023-05-08","close":140121.5312},{"date":"2023-05-09","close":148232.0},{"date":"2023-05-10","close":145816.125},{"date":"2023-05-11","close":145470.9844},{"date":"2023-05-12","close":143745.3594},{"date":"2023-05-15","close":145470.9844},{"date":"2023-05-16","close":145039.5781},{"date":"2023-05-17","close":148232.0},{"date":"2023-05-18","close":148490.8594},{"date":"2023-05-19","close":150043.9219},{"date":"2023-05-22","close":153495.2031},{"date":"2023-05-23","close":154875.6875},{"date":"2023-05-24","close":154444.2969},{"date":"2023-05-25","close":149353.6719},{"date":"2023-05-26","close":149353.6719},{"date":"2023-05-30","close":148663.4219},{"date":"2023-05-31","close":147800.5938},{"date":"2023-06-01","close":151338.1406},{"date":"2023-06-02","close":149698.7969},{"date":"2023-06-05","close":148577.1406},{"date":"2023-06-07","close":147024.0625},{"date":"2023-06-08","close":145125.875},{"date":"2023-06-09","close":145816.125},{"date":"2023-06-12","close":144090.4844},{"date":"2023-06-13","close":142364.8594},{"date":"2023-06-14","close":141847.1562},{"date":"2023-06-15","close":141588.3125},{"date":"2023-06-16","close":142623.6875},{"date":"2023-06-19","close":140639.2031},{"date":"2023-06-20","close":138999.8594},{"date":"2023-06-21","close":137187.9688},{"date":"2023-06-22","close":139431.2656},{"date":"2023-06-23","close":141415.75},{"date":"2023-06-26","close":142451.1406},{"date":"2023-06-27","close":130112.8516},{"date":"2023-06-28","close":130975.6719},{"date":"2023-06-29","close":131579.625},{"date":"2023-06-30","close":131924.7656},{"date":"2023-07-03","close":130803.0859},{"date":"2023-07-04","close":129336.3047},{"date":"2023-07-05","close":131665.9219},{"date":"2023-07-06","close":131665.9219},{"date":"2023-07-07","close":128214.6484},{"date":"2023-07-10","close":127955.7969},{"date":"2023-07-11","close":126489.0156},{"date":"2023-07-12","close":131579.625},{"date":"2023-07-13","close":134599.5},{"date":"2023-07-14","close":136497.6875},{"date":"2023-07-17","close":134513.2188},{"date":"2023-07-18","close":129422.5938},{"date":"2023-07-19","close":129336.3047},{"date":"2023-07-20","close":129508.875},{"date":"2023-07-21","close":130285.4062},{"date":"2023-07-24","close":127179.2656},{"date":"2023-07-25","close":124677.0938},{"date":"2023-07-26","close":122865.1797},{"date":"2023-07-27","close":124331.9688},{"date":"2023-07-28","close":124073.125},{"date":"2023-07-31","close":126489.0156},{"date":"2023-08-01","close":130285.4062},{"date":"2023-08-02","close":127696.9531},{"date":"2023-08-03","close":130457.9688},{"date":"2023-08-04","close":130026.5547},{"date":"2023-08-07","close":128559.7734},{"date":"2023-08-08","close":127696.9531},{"date":"2023-08-09","close":133650.4062},{"date":"2023-08-10","close":134685.7812},{"date":"2023-08-11","close":135030.9062},{"date":"2023-08-14","close":132873.875},{"date":"2023-08-16","close":125712.4766},{"date":"2023-08-17","close":123900.5547},{"date":"2023-08-18","close":129767.7266},{"date":"2023-08-21","close":125194.7891},{"date":"2023-08-22","close":123728.0},{"date":"2023-08-23","close":122088.6484},{"date":"2023-08-24","close":124763.375},{"date":"2023-08-25","close":123814.2812},{"date":"2023-08-28","close":124590.8125},{"date":"2023-08-29","close":127265.5469},{"date":"2023-08-30","close":127265.5469},{"date":"2023-08-31","close":124159.4062},{"date":"2023-09-01","close":124159.4062},{"date":"2023-09-04","close":125539.9062},{"date":"2023-09-05","close":126489.0156},{"date":"2023-09-06","close":126747.8516},{"date":"2023-09-07","close":126316.4453},{"date":"2023-09-08","close":127265.5469},{"date":"2023-09-11","close":128818.6172},{"date":"2023-09-12","close":126143.8828},{"date":"2023-09-13","close":126143.8828},{"date":"2023-09-14","close":127351.8281},{"date":"2023-09-15","close":126402.7266},{"date":"2023-09-18","close":126316.4453},{"date":"2023-09-19","close":125626.1953},{"date":"2023-09-20","close":125367.3516},{"date":"2023-09-21","close":122951.4688},{"date":"2023-09-22","close":120190.4453},{"date":"2023-09-25","close":120190.4453},{"date":"2023-09-26","close":117860.8359},{"date":"2023-09-27","close":120104.1641},{"date":"2023-10-04","close":117256.8672},{"date":"2023-10-05","close":113719.3203},{"date":"2023-10-06","close":118205.9609},{"date":"2023-10-10","close":120966.9844},{"date":"2023-10-11","close":121570.9531},{"date":"2023-10-12","close":124331.9688},{"date":"2023-10-13","close":124159.4062},{"date":"2023-10-16","close":124677.0938},{"date":"2023-10-17","close":125108.5},{"date":"2023-10-18","close":122778.8984},{"date":"2023-10-19","close":122778.8984},{"date":"2023-10-20","close":122692.6094},{"date":"2023-10-23","close":121312.1094},{"date":"2023-10-24","close":129508.875},{"date":"2023-10-25","close":129508.875},{"date":"2023-10-26","close":129163.75},{"date":"2023-10-27","close":128991.1797},{"date":"2023-10-30","close":128818.6172},{"date":"2023-10-31","close":128991.1797},{"date":"2023-11-01","close":128904.8984},{"date":"2023-11-02","close":129250.0234},{"date":"2023-11-03","close":129336.3047},{"date":"2023-11-06","close":136238.8594},{"date":"2023-11-07","close":134254.3594},{"date":"2023-11-08","close":135893.7188},{"date":"2023-11-09","close":136325.125},{"date":"2023-11-10","close":135634.875},{"date":"2023-11-13","close":135289.7656},{"date":"2023-11-14","close":137274.2188},{"date":"2023-11-15","close":142364.8594},{"date":"2023-11-16","close":145125.875},{"date":"2023-11-17","close":145298.4219},{"date":"2023-11-20","close":146592.6406},{"date":"2023-11-21","close":148577.1406},{"date":"2023-11-22","close":148663.4219},{"date":"2023-11-23","close":149181.1094},{"date":"2023-11-24","close":144953.2969},{"date":"2023-11-27","close":140466.6562},{"date":"2023-11-28","close":142364.8594},{"date":"2023-11-29","close":139517.5469},{"date":"2023-11-30","close":140552.9375},{"date":"2023-12-01","close":140725.5},{"date":"2023-12-04","close":140294.0938},{"date":"2023-12-05","close":140294.0938},{"date":"2023-12-06","close":138137.0469},{"date":"2023-12-07","close":135980.0156},{"date":"2023-12-08","close":144694.4531},{"date":"2023-12-11","close":153322.625},{"date":"2023-12-12","close":158240.6875},{"date":"2023-12-13","close":155048.2812},{"date":"2023-12-14","close":158326.9688},{"date":"2023-12-15","close":146765.2188},{"date":"2023-12-18","close":152891.2188},{"date":"2023-12-19","close":155911.0938},{"date":"2023-12-20","close":160742.8594},{"date":"2023-12-21","close":161950.7969},{"date":"2023-12-22","close":160052.5938},{"date":"2023-12-26","close":162899.9062},{"date":"2023-12-27","close":164197.5625},{"date":"2023-12-28","close":174319.3281},{"date":"2024-01-02","close":200272.5781},{"date":"2024-01-03","close":200272.5781},{"date":"2024-01-04","close":188593.6094},{"date":"2024-01-05","close":185565.7344},{"date":"2024-01-08","close":178212.3125},{"date":"2024-01-09","close":178212.3125},{"date":"2024-01-10","close":178212.3125},{"date":"2024-01-11","close":177347.2188},{"date":"2024-01-12","close":170339.8281},{"date":"2024-01-15","close":162726.875},{"date":"2024-01-16","close":162207.8281},{"date":"2024-01-17","close":153989.2656},{"date":"2024-01-18","close":151134.4375},{"date":"2024-01-19","close":152259.0781},{"date":"2024-01-22","close":158833.8906},{"date":"2024-01-23","close":157103.6562},{"date":"2024-01-24","close":156325.0781},{"date":"2024-01-25","close":157449.7188},{"date":"2024-01-26","close":157622.7344},{"date":"2024-01-29","close":157190.1719},{"date":"2024-01-30","close":155373.4688},{"date":"2024-01-31","close":155459.9844},{"date":"2024-02-01","close":154594.8438},{"date":"2024-02-02","close":159179.9375},{"date":"2024-02-05","close":156498.0938},{"date":"2024-02-06","close":158314.8125},{"date":"2024-02-07","close":154854.4062},{"date":"2024-02-08","close":155373.4688},{"date":"2024-02-13","close":162207.8281},{"date":"2024-02-14","close":159352.9531},{"date":"2024-02-15","close":158228.3125},{"date":"2024-02-16","close":157622.7344},{"date":"2024-02-19","close":157795.75},{"date":"2024-02-20","close":155632.9844},{"date":"2024-02-21","close":153124.1719},{"date":"2024-02-22","close":152691.625},{"date":"2024-02-23","close":155719.5},{"date":"2024-02-26","close":157017.1719},{"date":"2024-02-27","close":164457.0781},{"date":"2024-02-28","close":164370.5781},{"date":"2024-02-29","close":155459.9844},{"date":"2024-03-04","close":152345.5938},{"date":"2024-03-05","close":152086.0469},{"date":"2024-03-06","close":156238.5625},{"date":"2024-03-07","close":153210.6875},{"date":"2024-03-08","close":155979.0469},{"date":"2024-03-11","close":155286.9375},{"date":"2024-03-12","close":157190.1719},{"date":"2024-03-13","close":154681.3594},{"date":"2024-03-14","close":155200.4219},{"date":"2024-03-15","close":156411.5938},{"date":"2024-03-18","close":157882.2812},{"date":"2024-03-19","close":159525.9688},{"date":"2024-03-20","close":158401.3281},{"date":"2024-03-21","close":160737.125},{"date":"2024-03-22","close":162813.3906},{"date":"2024-03-25","close":163418.9688},{"date":"2024-03-26","close":161256.1875},{"date":"2024-03-27","close":159352.9531},{"date":"2024-03-28","close":159006.9062},{"date":"2024-03-29","close":165408.7031},{"date":"2024-04-01","close":162726.875},{"date":"2024-04-02","close":159006.9062},{"date":"2024-04-03","close":156152.0469},{"date":"2024-04-04","close":155373.4688},{"date":"2024-04-05","close":153556.7344},{"date":"2024-04-08","close":163072.9219},{"date":"2024-04-09","close":156844.1406},{"date":"2024-04-11","close":155286.9375},{"date":"2024-04-12","close":157622.7344},{"date":"2024-04-15","close":154508.3438},{"date":"2024-04-16","close":148798.625},{"date":"2024-04-17","close":147933.5312},{"date":"2024-04-18","close":153210.6875},{"date":"2024-04-19","close":149577.2344},{"date":"2024-04-22","close":154594.8438},{"date":"2024-04-23","close":155459.9844},{"date":"2024-04-24","close":155286.9375},{"date":"2024-04-25","close":153470.2188},{"date":"2024-04-26","close":152778.125},{"date":"2024-04-29","close":158920.3906},{"date":"2024-04-30","close":163505.4844},{"date":"2024-05-02","close":162207.8281},{"date":"2024-05-03","close":163505.4844},{"date":"2024-05-07","close":168177.0469},{"date":"2024-05-08","close":168350.0781},{"date":"2024-05-09","close":164111.0625},{"date":"2024-05-10","close":166879.4062},{"date":"2024-05-13","close":165062.6719},{"date":"2024-05-14","close":165149.1719},{"date":"2024-05-16","close":166965.9062},{"date":"2024-05-17","close":165668.25},{"date":"2024-05-20","close":161775.25},{"date":"2024-05-21","close":161083.1719},{"date":"2024-05-22","close":159872.0156},{"date":"2024-05-23","close":158747.375},{"date":"2024-05-24","close":155632.9844},{"date":"2024-05-27","close":155373.4688},{"date":"2024-05-28","close":156498.0938},{"date":"2024-05-29","close":154767.8906},{"date":"2024-05-30","close":153383.7031},{"date":"2024-05-31","close":152432.0781},{"date":"2024-06-03","close":154854.4062},{"date":"2024-06-04","close":162726.875},{"date":"2024-06-05","close":164630.1094},{"date":"2024-06-07","close":165322.2188},{"date":"2024-06-10","close":163938.0156},{"date":"2024-06-11","close":166619.8594},{"date":"2024-06-12","close":162294.3125},{"date":"2024-06-13","close":157968.7812},{"date":"2024-06-14","close":158660.8594},{"date":"2024-06-17","close":155546.4688},{"date":"2024-06-18","close":154940.9062},{"date":"2024-06-19","close":158660.8594},{"date":"2024-06-20","close":155806.0},{"date":"2024-06-21","close":153210.6875},{"date":"2024-06-24","close":154854.4062},{"date":"2024-06-25","close":154335.3281},{"date":"2024-06-26","close":152951.1562},{"date":"2024-06-27","close":150355.8125},{"date":"2024-06-28","close":150788.3906},{"date":"2024-07-01","close":159266.4375},{"date":"2024-07-02","close":159612.4844},{"date":"2024-07-03","close":157276.7031},{"date":"2024-07-04","close":158228.3125},{"date":"2024-07-05","close":160737.125},{"date":"2024-07-08","close":158660.8594},{"date":"2024-07-09","close":161948.2812},{"date":"2024-07-10","close":159785.5156},{"date":"2024-07-11","close":160737.125},{"date":"2024-07-12","close":163332.4375},{"date":"2024-07-15","close":163245.9375},{"date":"2024-07-16","close":163245.9375},{"date":"2024-07-17","close":166533.3594},{"date":"2024-07-18","close":162553.8594},{"date":"2024-07-19","close":162553.8594},{"date":"2024-07-22","close":167138.9375},{"date":"2024-07-23","close":163678.5},{"date":"2024-07-24","close":167311.9531},{"date":"2024-07-25","close":172329.5781},{"date":"2024-07-26","close":173021.6719},{"date":"2024-07-29","close":180807.6562},{"date":"2024-07-30","close":180807.6562},{"date":"2024-07-31","close":176914.6406},{"date":"2024-08-01","close":173021.6719},{"date":"2024-08-02","close":167484.9844},{"date":"2024-08-05","close":157882.2812},{"date":"2024-08-06","close":157449.7188},{"date":"2024-08-07","close":170426.3438},{"date":"2024-08-08","close":169301.7031},{"date":"2024-08-09","close":169561.2344},{"date":"2024-08-12","close":173021.6719},{"date":"2024-08-13","close":166706.375},{"date":"2024-08-14","close":168350.0781},{"date":"2024-08-16","close":170599.375},{"date":"2024-08-19","close":170945.4062},{"date":"2024-08-20","close":169734.25},{"date":"2024-08-21","close":172848.6406},{"date":"2024-08-22","close":175184.4531},{"date":"2024-08-23","close":175184.4531},{"date":"2024-08-26","close":177347.2188},{"date":"2024-08-27","close":173454.2188},{"date":"2024-08-28","close":174319.3281},{"date":"2024-08-29","close":172156.5781},{"date":"2024-08-30","close":175616.9844},{"date":"2024-09-02","close":170512.8594},{"date":"2024-09-03","close":170426.3438},{"date":"2024-09-04","close":164543.5938},{"date":"2024-09-05","close":162640.3594},{"date":"2024-09-06","close":165408.7031},{"date":"2024-09-09","close":166187.3125},{"date":"2024-09-10","close":169388.2188},{"date":"2024-09-11","close":164976.1562},{"date":"2024-09-12","close":169215.1875},{"date":"2024-09-13","close":168869.1406},{"date":"2024-09-19","close":174319.3281},{"date":"2024-09-20","close":174319.3281},{"date":"2024-09-23","close":177347.2188},{"date":"2024-09-24","close":177779.7656},{"date":"2024-09-25","close":173021.6719},{"date":"2024-09-26","close":174751.8906},{"date":"2024-09-27","close":168523.1094},{"date":"2024-09-30","close":169042.1875},{"date":"2024-10-02","close":165235.6875},{"date":"2024-10-04","close":166706.375},{"date":"2024-10-07","close":167398.4688},{"date":"2024-10-08","close":165408.7031},{"date":"2024-10-10","close":168090.5469},{"date":"2024-10-11","close":170685.8594},{"date":"2024-10-14","close":170685.8594},{"date":"2024-10-15","close":173454.2188},{"date":"2024-10-16","close":169388.2188},{"date":"2024-10-17","close":163418.9688},{"date":"2024-10-18","close":162986.4062},{"date":"2024-10-21","close":165841.2656},{"date":"2024-10-22","close":162207.8281},{"date":"2024-10-23","close":160650.625},{"date":"2024-10-24","close":160823.625},{"date":"2024-10-25","close":161256.1875},{"date":"2024-10-28","close":162380.8281},{"date":"2024-10-29","close":163591.9844},{"date":"2024-10-30","close":162380.8281},{"date":"2024-10-31","close":157882.2812},{"date":"2024-11-01","close":156671.125},{"date":"2024-11-04","close":162121.2969},{"date":"2024-11-05","close":159525.9688},{"date":"2024-11-06","close":159872.0156},{"date":"2024-11-07","close":159872.0156},{"date":"2024-11-08","close":157017.1719},{"date":"2024-11-11","close":150615.3594},{"date":"2024-11-12","close":143521.4688},{"date":"2024-11-13","close":142915.8906},{"date":"2024-11-14","close":143954.0312},{"date":"2024-11-15","close":143088.9219},{"date":"2024-11-18","close":149317.6875},{"date":"2024-11-19","close":149317.6875},{"date":"2024-11-20","close":148279.5625},{"date":"2024-11-21","close":150269.3125},{"date":"2024-11-22","close":150096.2969},{"date":"2024-11-25","close":152951.1562},{"date":"2024-11-26","close":151913.0156},{"date":"2024-11-27","close":153816.2656},{"date":"2024-11-28","close":161256.1875},{"date":"2024-11-29","close":161775.25},{"date":"2024-12-02","close":159699.0},{"date":"2024-12-03","close":161688.75},{"date":"2024-12-04","close":158314.8125},{"date":"2024-12-05","close":156584.6094},{"date":"2024-12-06","close":155806.0},{"date":"2024-12-09","close":151480.4531},{"date":"2024-12-10","close":157536.2344},{"date":"2024-12-11","close":159352.9531},{"date":"2024-12-12","close":159958.5312},{"date":"2024-12-13","close":167311.9531},{"date":"2024-12-16","close":169734.25},{"date":"2024-12-17","close":167138.9375},{"date":"2024-12-18","close":172329.5781},{"date":"2024-12-19","close":166446.8438},{"date":"2024-12-20","close":166533.3594},{"date":"2024-12-23","close":167744.5156},{"date":"2024-12-24","close":168177.0469},{"date":"2024-12-26","close":165668.25},{"date":"2024-12-27","close":164513.125},{"date":"2024-12-30","close":170987.8594},{"date":"2025-01-02","close":164421.9375},{"date":"2025-01-03","close":164969.0938},{"date":"2025-01-06","close":167522.5},{"date":"2025-01-07","close":167704.9062},{"date":"2025-01-08","close":168252.0625},{"date":"2025-01-09","close":169164.0},{"date":"2025-01-10","close":168799.2344},{"date":"2025-01-13","close":167613.7031},{"date":"2025-01-14","close":168252.0625},{"date":"2025-01-15","close":164786.7031},{"date":"2025-01-16","close":165972.2344},{"date":"2025-01-17","close":164148.3594},{"date":"2025-01-20","close":164786.7031},{"date":"2025-01-21","close":163874.7656},{"date":"2025-01-22","close":164604.3281},{"date":"2025-01-23","close":163327.6094},{"date":"2025-01-24","close":164330.7344},{"date":"2025-01-31","close":163874.7656},{"date":"2025-02-03","close":160500.6094},{"date":"2025-02-04","close":161777.3281},{"date":"2025-02-05","close":162598.0625},{"date":"2025-02-06","close":165060.2969},{"date":"2025-02-07","close":163783.5781},{"date":"2025-02-10","close":163236.4062},{"date":"2025-02-11","close":163874.7656},{"date":"2025-02-12","close":162962.8281},{"date":"2025-02-13","close":162233.2969},{"date":"2025-02-14","close":164877.9062},{"date":"2025-02-17","close":165516.2656},{"date":"2025-02-18","close":164421.9375},{"date":"2025-02-19","close":164695.5},{"date":"2025-02-20","close":164513.125},{"date":"2025-02-21","close":162506.875},{"date":"2025-02-24","close":162324.4688},{"date":"2025-02-25","close":158767.9375},{"date":"2025-02-26","close":172629.3438},{"date":"2025-02-27","close":166610.5781},{"date":"2025-02-28","close":167796.0938},{"date":"2025-03-04","close":167340.125},{"date":"2025-03-05","close":168434.4375},{"date":"2025-03-06","close":171535.0312},{"date":"2025-03-07","close":167796.0938},{"date":"2025-03-10","close":167066.5469},{"date":"2025-03-11","close":167248.9375},{"date":"2025-03-12","close":170440.7031},{"date":"2025-03-13","close":168343.2656},{"date":"2025-03-14","close":169711.1562},{"date":"2025-03-17","close":171261.4375},{"date":"2025-03-18","close":170896.6719},{"date":"2025-03-19","close":170714.2969},{"date":"2025-03-20","close":169893.5469},{"date":"2025-03-21","close":170258.3281},{"date":"2025-03-24","close":168799.2344},{"date":"2025-03-25","close":169619.9688},{"date":"2025-03-26","close":169072.7969},{"date":"2025-03-27","close":165242.6719},{"date":"2025-03-28","close":161503.7344},{"date":"2025-03-31","close":154117.0625},{"date":"2025-04-01","close":159406.2969},{"date":"2025-04-02","close":154755.4219},{"date":"2025-04-03","close":158220.7656},{"date":"2025-04-04","close":158585.5469},{"date":"2025-04-07","close":149922.1719},{"date":"2025-04-08","close":148736.6406},{"date":"2025-04-09","close":140894.0},{"date":"2025-04-10","close":149739.7656},{"date":"2025-04-11","close":146912.7656},{"date":"2025-04-14","close":149101.4219},{"date":"2025-04-15","close":145727.2656},{"date":"2025-04-16","close":145088.9062},{"date":"2025-04-17","close":145180.0938},{"date":"2025-04-18","close":143538.6094},{"date":"2025-04-21","close":143538.6094},{"date":"2025-04-22","close":143721.0},{"date":"2025-04-23","close":145818.4531},{"date":"2025-04-24","close":144632.9375},{"date":"2025-04-25","close":144359.3594},{"date":"2025-04-28","close":144085.7656},{"date":"2025-04-29","close":149557.3906},{"date":"2025-04-30","close":147095.1719},{"date":"2025-05-02","close":148098.2969},{"date":"2025-05-07","close":146183.2344},{"date":"2025-05-08","close":145362.5},{"date":"2025-05-09","close":144085.7656},{"date":"2025-05-12","close":138431.7656},{"date":"2025-05-13","close":140711.6094},{"date":"2025-05-14","close":140711.6094},{"date":"2025-05-15","close":139982.0625},{"date":"2025-05-16","close":140438.0312},{"date":"2025-05-19","close":140438.0312},{"date":"2025-05-20","close":141623.5625},{"date":"2025-05-21","close":142809.0625},{"date":"2025-05-22","close":139982.0625},{"date":"2025-05-23","close":139252.5312},{"date":"2025-05-26","close":139526.0938},{"date":"2025-05-27","close":141897.125},{"date":"2025-05-28","close":142261.9062},{"date":"2025-05-29","close":144724.125},{"date":"2025-05-30","close":146821.5781},{"date":"2025-06-02","close":146821.5781},{"date":"2025-06-04","close":146365.6094},{"date":"2025-06-05","close":148736.6406},{"date":"2025-06-09","close":151935.7031},{"date":"2025-06-10","close":153832.5312},{"date":"2025-06-11","close":153832.5312},{"date":"2025-06-12","close":155444.8438},{"date":"2025-06-13","close":152504.7656},{"date":"2025-06-16","close":153453.1719},{"date":"2025-06-17","close":153453.1719},{"date":"2025-06-18","close":153927.375},{"date":"2025-06-19","close":151935.7031},{"date":"2025-06-20","close":153832.5312},{"date":"2025-06-23","close":150797.625},{"date":"2025-06-24","close":152884.125},{"date":"2025-06-25","close":152220.2344},{"date":"2025-06-26","close":151935.7031},{"date":"2025-06-27","close":151651.2031},{"date":"2025-06-30","close":151366.6719},{"date":"2025-07-01","close":152125.4062},{"date":"2025-07-02","close":160186.9062},{"date":"2025-07-03","close":163411.5},{"date":"2025-07-04","close":168817.4688},{"date":"2025-07-07","close":169576.2031},{"date":"2025-07-08","close":166446.4375},{"date":"2025-07-09","close":167015.4688},{"date":"2025-07-10","close":169386.5},{"date":"2025-07-11","close":169386.5},{"date":"2025-07-14","close":167869.0469},{"date":"2025-07-15","close":169386.5},{"date":"2025-07-16","close":167679.3594},{"date":"2025-07-17","close":171093.6562},{"date":"2025-07-18","close":170998.8125},{"date":"2025-07-21","close":171852.375},{"date":"2025-07-22","close":171567.8594},{"date":"2025-07-23","close":170524.6094},{"date":"2025-07-24","close":171093.6562},{"date":"2025-07-25","close":168817.4688},{"date":"2025-07-28","close":168343.2656},{"date":"2025-07-29","close":169481.3438},{"date":"2025-07-30","close":170809.125},{"date":"2025-07-31","close":169671.0312},{"date":"2025-08-01","close":162463.0938},{"date":"2025-08-04","close":164928.9688},{"date":"2025-08-05","close":168627.7656},{"date":"2025-08-06","close":169291.6719},{"date":"2025-08-07","close":163601.2031},{"date":"2025-08-08","close":165118.6562},{"date":"2025-08-11","close":164075.4062},{"date":"2025-08-12","close":163506.3438},{"date":"2025-08-13","close":166920.6406},{"date":"2025-08-14","close":165972.2344},{"date":"2025-08-18","close":163980.5625},{"date":"2025-08-19","close":163980.5625},{"date":"2025-08-20","close":163126.9844},{"date":"2025-08-21","close":162463.0938},{"date":"2025-08-22","close":164834.125},{"date":"2025-08-25","close":165308.3281},{"date":"2025-08-26","close":163980.5625},{"date":"2025-08-27","close":161988.8906},{"date":"2025-08-28","close":163506.3438},{"date":"2025-08-29","close":158953.9688},{"date":"2025-09-01","close":161040.4688},{"date":"2025-09-02","close":162368.2656},{"date":"2025-09-03","close":162652.7656},{"date":"2025-09-04","close":161419.8438},{"date":"2025-09-05","close":160281.7344},{"date":"2025-09-08","close":161230.1562},{"date":"2025-09-09","close":160755.9531},{"date":"2025-09-10","close":160945.6406},{"date":"2025-09-11","close":163126.9844},{"date":"2025-09-12","close":162842.4688},{"date":"2025-09-15","close":161230.1562},{"date":"2025-09-16","close":159997.2344},{"date":"2025-09-17","close":159712.7031},{"date":"2025-09-18","close":159807.5312},{"date":"2025-09-19","close":170800.0},{"date":"2025-09-22","close":160376.5938},{"date":"2025-09-23","close":174697.625},{"date":"2025-09-24","close":167774.2031},{"date":"2025-09-25","close":168722.625},{"date":"2025-09-26","close":168817.4688},{"date":"2025-09-29","close":169386.5},{"date":"2025-09-30","close":164454.7656},{"date":"2025-10-01","close":166067.0625},{"date":"2025-10-02","close":166730.9531},{"date":"2025-10-10","close":164644.4375},{"date":"2025-10-13","close":162083.7344},{"date":"2025-10-14","close":160945.6406},{"date":"2025-10-15","close":162368.2656},{"date":"2025-10-16","close":166920.6406},{"date":"2025-10-17","close":165972.2344},{"date":"2025-10-20","close":167963.8906},{"date":"2025-10-21","close":169481.3438},{"date":"2025-10-22","close":169102.0},{"date":"2025-10-23","close":163696.0312},{"date":"2025-10-24","close":163980.5625},{"date":"2025-10-27","close":169196.8281},{"date":"2025-10-28","close":170050.4062},{"date":"2025-10-29","close":167489.6719},{"date":"2025-10-30","close":166067.0625},{"date":"2025-10-31","close":166541.2656},{"date":"2025-11-03","close":165592.8594},{"date":"2025-11-04","close":167205.1562},{"date":"2025-11-05","close":165877.375},{"date":"2025-11-06","close":165687.7031},{"date":"2025-11-07","close":163980.5625},{"date":"2025-11-10","close":164644.4375},{"date":"2025-11-11","close":163885.7031},{"date":"2025-11-12","close":173464.6719},{"date":"2025-11-13","close":185035.3281},{"date":"2025-11-14","close":185983.7344},{"date":"2025-11-17","close":180103.5625},{"date":"2025-11-18","close":174318.2656},{"date":"2025-11-19","close":175551.2031},{"date":"2025-11-20","close":177163.5},{"date":"2025-11-21","close":177732.5312},{"date":"2025-11-24","close":172705.9531},{"date":"2025-11-25","close":173085.3281},{"date":"2025-11-26","close":177732.5312},{"date":"2025-11-27","close":175646.0312},{"date":"2025-11-28","close":176025.4062},{"date":"2025-12-01","close":176215.0781},{"date":"2025-12-02","close":174697.625},{"date":"2025-12-03","close":173844.0469},{"date":"2025-12-04","close":173180.1562},{"date":"2025-12-05","close":173844.0469},{"date":"2025-12-08","close":177448.0156},{"date":"2025-12-09","close":177637.7031},{"date":"2025-12-10","close":176120.2344},{"date":"2025-12-11","close":177068.6562},{"date":"2025-12-12","close":177163.5},{"date":"2025-12-15","close":178111.9062},{"date":"2025-12-16","close":176025.4062},{"date":"2025-12-17","close":175456.3438},{"date":"2025-12-18","close":172705.9531},{"date":"2025-12-19","close":174982.1406},{"date":"2025-12-22","close":175077.0},{"date":"2025-12-23","close":173369.8438},{"date":"2025-12-24","close":172611.1094},{"date":"2025-12-26","close":170714.2969},{"date":"2025-12-29","close":172666.6719},{"date":"2025-12-30","close":172380.9531},{"date":"2026-01-02","close":192857.1406},{"date":"2026-01-05","close":199523.8125},{"date":"2026-01-06","close":202857.1406},{"date":"2026-01-07","close":200952.375},{"date":"2026-01-08","close":202857.1406},{"date":"2026-01-09","close":206666.6719},{"date":"2026-01-12","close":203809.5312},{"date":"2026-01-13","close":210476.1875},{"date":"2026-01-14","close":201428.5781},{"date":"2026-01-15","close":200476.1875},{"date":"2026-01-16","close":199047.625},{"date":"2026-01-19","close":196666.6719},{"date":"2026-01-20","close":197142.8594},{"date":"2026-01-21","close":194285.7188},{"date":"2026-01-22","close":198095.2344},{"date":"2026-01-23","close":201904.7656},{"date":"2026-01-26","close":204761.9062},{"date":"2026-01-27","close":201428.5781},{"date":"2026-01-28","close":208095.2344},{"date":"2026-01-29","close":204285.7188},{"date":"2026-01-30","close":200000.0},{"date":"2026-02-02","close":193333.3281},{"date":"2026-02-03","close":197619.0469},{"date":"2026-02-04","close":204285.7188},{"date":"2026-02-05","close":207142.8594},{"date":"2026-02-06","close":209523.8125},{"date":"2026-02-09","close":219047.625},{"date":"2026-02-10","close":216666.6719},{"date":"2026-02-11","close":228095.2344},{"date":"2026-02-12","close":227142.8594},{"date":"2026-02-13","close":226666.6719},{"date":"2026-02-19","close":232857.1406},{"date":"2026-02-20","close":230476.1875},{"date":"2026-02-23","close":231428.5781},{"date":"2026-02-24","close":236666.6719},{"date":"2026-02-25","close":232857.1406},{"date":"2026-02-26","close":230476.1875},{"date":"2026-02-27","close":227142.8594},{"date":"2026-03-03","close":214285.7188},{"date":"2026-03-04","close":188000.0},{"date":"2026-03-05","close":201428.5781},{"date":"2026-03-06","close":202380.9531},{"date":"2026-03-09","close":194285.7188},{"date":"2026-03-10","close":196190.4688},{"date":"2026-03-11","close":199047.625},{"date":"2026-03-12","close":196190.4688},{"date":"2026-03-13","close":195714.2812},{"date":"2026-03-16","close":190476.1875},{"date":"2026-03-17","close":196190.4688},{"date":"2026-03-18","close":199523.8125},{"date":"2026-03-19","close":192380.9531},{"date":"2026-03-20","close":192380.9531},{"date":"2026-03-23","close":179333.3281},{"date":"2026-03-24","close":190095.2344},{"date":"2026-03-25","close":193809.5312},{"date":"2026-03-26","close":193333.3281},{"date":"2026-03-27","close":196190.4688},{"date":"2026-03-30","close":191904.7656},{"date":"2026-03-31","close":187809.5312},{"date":"2026-04-01","close":196190.4688},{"date":"2026-04-02","close":187333.3281},{"date":"2026-04-03","close":186000.0},{"date":"2026-04-06","close":186476.1875},{"date":"2026-04-07","close":184476.1875},{"date":"2026-04-08","close":192380.9531},{"date":"2026-04-09","close":191904.7656},{"date":"2026-04-10","close":190190.4688},{"date":"2026-04-13","close":185904.7656},{"date":"2026-04-14","close":189619.0469},{"date":"2026-04-15","close":192380.9531},{"date":"2026-04-16","close":199047.625},{"date":"2026-04-17","close":197619.0469},{"date":"2026-04-20","close":195714.2812},{"date":"2026-04-21","close":193333.3281},{"date":"2026-04-22","close":194285.7188},{"date":"2026-04-23","close":196190.4688},{"date":"2026-04-24","close":199047.625},{"date":"2026-04-27","close":194285.7188},{"date":"2026-04-28","close":197142.8594},{"date":"2026-04-29","close":194285.7188},{"date":"2026-04-30","close":190952.375},{"date":"2026-05-04","close":188380.9531},{"date":"2026-05-06","close":185428.5781},{"date":"2026-05-07","close":192857.1406},{"date":"2026-05-08","close":188952.375},{"date":"2026-05-11","close":182190.4688},{"date":"2026-05-12","close":184095.2344},{"date":"2026-05-13","close":181428.5781},{"date":"2026-05-14","close":185809.5312},{"date":"2026-05-15","close":179809.5312},{"date":"2026-05-18","close":174476.1875},{"date":"2026-05-19","close":173809.5312},{"date":"2026-05-20","close":170857.1406},{"date":"2026-05-21","close":180571.4219},{"date":"2026-05-22","close":189238.0938},{"date":"2026-05-26","close":185714.2812},{"date":"2026-05-27","close":185238.0938},{"date":"2026-05-28","close":180952.375},{"date":"2026-05-29","close":183714.2812},{"date":"2026-06-01","close":182571.4219},{"date":"2026-06-02","close":178952.375},{"date":"2026-06-04","close":176500.0},{"date":"2026-06-05","close":171400.0},{"date":"2026-06-08","close":159400.0},{"date":"2026-06-09","close":170000.0},{"date":"2026-06-10","close":167300.0},{"date":"2026-06-11","close":166200.0},{"date":"2026-06-12","close":173000.0},{"date":"2026-06-15","close":175000.0},{"date":"2026-06-16","close":174500.0},{"date":"2026-06-17","close":174600.0},{"date":"2026-06-18","close":173600.0},{"date":"2026-06-19","close":170300.0},{"date":"2026-06-22","close":168500.0},{"date":"2026-06-23","close":160500.0},{"date":"2026-06-24","close":172700.0},{"date":"2026-06-25","close":173100.0},{"date":"2026-06-26","close":165900.0},{"date":"2026-06-29","close":179200.0},{"date":"2026-06-30","close":173300.0},{"date":"2026-07-01","close":174500.0},{"date":"2026-07-02","close":176600.0},{"date":"2026-07-03","close":183600.0},{"date":"2026-07-06","close":175900.0},{"date":"2026-07-07","close":178200.0},{"date":"2026-07-08","close":176800.0},{"date":"2026-07-09","close":173100.0},{"date":"2026-07-10","close":175200.0},{"date":"2026-07-13","close":175100.0},{"date":"2026-07-14","close":172800.0},{"date":"2026-07-15","close":175700.0},{"date":"2026-07-16","close":175800.0},{"date":"2026-07-20","close":172600.0},{"date":"2026-07-21","close":171600.0},{"date":"2026-07-22","close":170100.0},{"date":"2026-07-23","close":172200.0},{"date":"2026-07-24","close":177600.0},{"date":"2026-07-27","close":178700.0},{"date":"2026-07-28","close":177400.0},{"date":"2026-07-29","close":180000.0},{"date":"2026-07-30","close":190000.0},{"date":"2026-07-31","close":186700.0},{"date":"2026-08-03","close":182200.0},{"date":"2026-08-04","close":185800.0},{"date":"2026-08-05","close":190300.0},{"date":"2026-08-06","close":195000.0},{"date":"2026-08-07","close":199300.0},{"date":"2026-08-10","close":201000.0},{"date":"2026-08-11","close":210500.0},{"date":"2026-08-12","close":202000.0},{"date":"2026-08-13","close":202000.0},{"date":"2026-08-14","close":201000.0},{"date":"2026-08-18","close":195500.0},{"date":"2026-08-19","close":194100.0},{"date":"2026-08-20","close":194100.0},{"date":"2026-08-21","close":192300.0},{"date":"2026-08-24","close":194000.0},{"date":"2026-08-25","close":189600.0},{"date":"2026-08-26","close":193400.0},{"date":"2026-08-27","close":191300.0},{"date":"2026-08-28","close":190700.0},{"date":"2026-08-31","close":188900.0},{"date":"2026-09-01","close":188000.0},{"date":"2026-09-02","close":186300.0},{"date":"2026-09-03","close":187100.0},{"date":"2026-09-04","close":188100.0},{"date":"2026-09-07","close":186300.0},{"date":"2026-09-08","close":183100.0},{"date":"2026-09-09","close":183100.0},{"date":"2026-09-10","close":180800.0},{"date":"2026-09-11","close":178200.0},{"date":"2026-09-14","close":177000.0},{"date":"2026-09-15","close":178000.0},{"date":"2026-09-16","close":177400.0},{"date":"2026-09-17","close":181300.0},{"date":"2026-09-18","close":180100.0},{"date":"2026-09-21","close":181700.0},{"date":"2026-09-22","close":178300.0},{"date":"2026-09-23","close":178100.0},{"date":"2026-09-28","close":177900.0},{"date":"2026-09-29","close":179000.0},{"date":"2026-09-30","close":177800.0},{"date":"2026-10-01","close":183300.0},{"date":"2026-10-02","close":182600.0},{"date":"2026-10-06","close":182400.0},{"date":"2026-10-07","close":182600.0},{"date":"2026-10-08","close":179000.0},{"date":"2026-10-12","close":180300.0},{"date":"2026-10-13","close":177900.0},{"date":"2026-10-14","close":180700.0},{"date":"2026-10-15","close":181600.0},{"date":"2026-10-16","close":193900.0},{"date":"2026-10-19","close":196300.0},{"date":"2026-10-20","close":195300.0},{"date":"2026-10-21","close":197000.0},{"date":"2026-10-22","close":193500.0},{"date":"2026-10-23","close":194600.0}],"chart_data":[{"date":"2024-10-23","open":162553,"high":164023,"low":159698,"close":160651,"volume":612500,"rsi_14":38.7,"sma_20":179252.45,"sma_60":180557.32,"sma_120":175287.47},{"date":"2024-10-24","open":160650,"high":161688,"low":159352,"close":160824,"volume":359918,"rsi_14":43.41,"sma_20":178373.9,"sma_60":180506.72,"sma_120":175336.53},{"date":"2024-10-25","open":160909,"high":163245,"low":157882,"close":161256,"volume":638534,"rsi_14":41.6,"sma_20":177495.35,"sma_60":180399.4,"sma_120":175405.52},{"date":"2024-10-28","open":161515,"high":163505,"low":160996,"close":162381,"volume":376418,"rsi_14":42.37,"sma_20":176929.6,"sma_60":180223.07,"sma_120":175490.62},{"date":"2024-10-29","open":162812,"high":164370,"low":161774,"close":163592,"volume":385938,"rsi_14":47.17,"sma_20":176336.2,"sma_60":180055.93,"sma_120":175532.01},{"date":"2024-10-30","open":163072,"high":163505,"low":161947,"close":162381,"volume":331835,"rsi_14":40.68,"sma_20":176009.65,"sma_60":179729.35,"sma_120":175522.04},{"date":"2024-10-31","open":161774,"high":162207,"low":157882,"close":157882,"volume":574568,"rsi_14":30.32,"sma_20":175416.3,"sma_60":179323.03,"sma_120":175483.71},{"date":"2024-11-01","open":156584,"high":158660,"low":155892,"close":156671,"volume":362874,"rsi_14":30.4,"sma_20":174960.95,"sma_60":178964.27,"sma_120":175423.15},{"date":"2024-11-04","open":156670,"high":162121,"low":155978,"close":162121,"volume":472992,"rsi_14":33.25,"sma_20":174717.15,"sma_60":178771.08,"sma_120":175369.49},{"date":"2024-11-05","open":160563,"high":162380,"low":158660,"close":159526,"volume":294688,"rsi_14":34.76,"sma_20":174298.55,"sma_60":178630.03,"sma_120":175291.3},{"date":"2024-11-06","open":159785,"high":160390,"low":155891,"close":159872,"volume":518082,"rsi_14":43.37,"sma_20":174004.15,"sma_60":178665.3,"sma_120":175253.74},{"date":"2024-11-07","open":162621,"high":163863,"low":157209,"close":159872,"volume":654616,"rsi_14":38.28,"sma_20":173355.55,"sma_60":178637.7,"sma_120":175156.38},{"date":"2024-11-08","open":157622,"high":159785,"low":156324,"close":157017,"volume":468653,"rsi_14":34.54,"sma_20":172628.8,"sma_60":178400.03,"sma_120":175085.08},{"date":"2024-11-11","open":155805,"high":156584,"low":147932,"close":150615,"volume":1092176,"rsi_14":31.49,"sma_20":171630.65,"sma_60":178068.83,"sma_120":174956.28},{"date":"2024-11-12","open":149317,"high":150614,"low":143347,"close":143521,"volume":1210711,"rsi_14":26.76,"sma_20":170039.15,"sma_60":177607.33,"sma_120":174748.53},{"date":"2024-11-13","open":142742,"high":145510,"low":141877,"close":142916,"volume":710702,"rsi_14":25.98,"sma_20":168631.65,"sma_60":177073.77,"sma_120":174546.91},{"date":"2024-11-14","open":143261,"high":146376,"low":143261,"close":143954,"volume":650010,"rsi_14":27.17,"sma_20":167596.75,"sma_60":176670.52,"sma_120":174388.98},{"date":"2024-11-15","open":144905,"high":145510,"low":138677,"close":143089,"volume":656267,"rsi_14":24.37,"sma_20":166538.8,"sma_60":176222.82,"sma_120":174229.52},{"date":"2024-11-18","open":142828,"high":149663,"low":141444,"close":149318,"volume":644412,"rsi_14":33.26,"sma_20":165660.2,"sma_60":175845.62,"sma_120":174135.99},{"date":"2024-11-19","open":148798,"high":150788,"low":148625,"close":149318,"volume":427140,"rsi_14":34.24,"sma_20":164974.8,"sma_60":175462.28,"sma_120":174052.42},{"date":"2024-11-20","open":148711,"high":149749,"low":146721,"close":148280,"volume":368911,"rsi_14":37.36,"sma_20":164317.0,"sma_60":175082.03,"sma_120":173987.26},{"date":"2024-11-21","open":149663,"high":153210,"low":149490,"close":150269,"volume":670507,"rsi_14":41.74,"sma_20":163755.85,"sma_60":174681.85,"sma_120":173942.03},{"date":"2024-11-22","open":150961,"high":152691,"low":149663,"close":150096,"volume":378098,"rsi_14":32.04,"sma_20":163162.5,"sma_60":174237.2,"sma_120":173885.3},{"date":"2024-11-25","open":150528,"high":154681,"low":149404,"close":152951,"volume":712601,"rsi_14":40.26,"sma_20":162661.15,"sma_60":173843.15,"sma_120":173869.21},{"date":"2024-11-26","open":152950,"high":154334,"low":151393,"close":151913,"volume":320686,"rsi_14":38.44,"sma_20":162040.25,"sma_60":173392.38,"sma_120":173856.18},{"date":"2024-11-27","open":151479,"high":154680,"low":151479,"close":153816,"volume":404832,"rsi_14":46.79,"sma_20":161584.85,"sma_60":173044.33,"sma_120":173868.44},{"date":"2024-11-28","open":153728,"high":161861,"low":153297,"close":161256,"volume":963410,"rsi_14":55.48,"sma_20":161764.25,"sma_60":172812.82,"sma_120":173925.17},{"date":"2024-11-29","open":161861,"high":162899,"low":160304,"close":161775,"volume":750671,"rsi_14":67.02,"sma_20":162035.6,"sma_60":172628.82,"sma_120":173916.74},{"date":"2024-12-02","open":163763,"high":163936,"low":159006,"close":159699,"volume":538200,"rsi_14":79.13,"sma_20":161906.8,"sma_60":172346.7,"sma_120":173873.05},{"date":"2024-12-03","open":159871,"high":163072,"low":159179,"close":161689,"volume":439366,"rsi_14":82.2,"sma_20":162021.8,"sma_60":172190.32,"sma_120":173840.86},{"date":"2024-12-04","open":157449,"high":160909,"low":157276,"close":158315,"volume":793148,"rsi_14":72.8,"sma_20":161939.0,"sma_60":171975.65,"sma_120":173791.03},{"date":"2024-12-05","open":159093,"high":161341,"low":156065,"close":156585,"volume":462283,"rsi_14":70.85,"sma_20":161975.8,"sma_60":171834.58,"sma_120":173702.11},{"date":"2024-12-06","open":156584,"high":157795,"low":153037,"close":155806,"volume":653250,"rsi_14":62.06,"sma_20":161911.4,"sma_60":171713.45,"sma_120":173644.61},{"date":"2024-12-09","open":151393,"high":155199,"low":151133,"close":151480,"volume":768354,"rsi_14":53.46,"sma_20":161957.4,"sma_60":171466.58,"sma_120":173587.11},{"date":"2024-12-10","open":152951,"high":157536,"low":152951,"close":157536,"volume":477365,"rsi_14":62.77,"sma_20":162702.55,"sma_60":171313.25,"sma_120":173577.14},{"date":"2024-12-11","open":157535,"high":159958,"low":156670,"close":159353,"volume":379300,"rsi_14":62.59,"sma_20":163576.5,"sma_60":171135.4,"sma_120":173610.88},{"date":"2024-12-12","open":159871,"high":160044,"low":158746,"close":159959,"volume":714650,"rsi_14":63.51,"sma_20":164427.45,"sma_60":171046.48,"sma_120":173655.34},{"date":"2024-12-13","open":160564,"high":169647,"low":160564,"close":167312,"volume":1148984,"rsi_14":67.51,"sma_20":165715.35,"sma_60":171012.75,"sma_120":173732.0},{"date":"2024-12-16","open":171291,"high":171550,"low":168436,"close":169734,"volume":1188408,"rsi_14":71.02,"sma_20":166800.9,"sma_60":171028.08,"sma_120":173855.42},{"date":"2024-12-17","open":169560,"high":169560,"low":166100,"close":167139,"volume":1098314,"rsi_14":65.46,"sma_20":167748.45,"sma_60":170900.82,"sma_120":173978.85},{"date":"2024-12-18","open":167138,"high":172934,"low":167138,"close":172330,"volume":7361225,"rsi_14":63.56,"sma_20":169027.25,"sma_60":170865.57,"sma_120":174133.72},{"date":"2024-12-19","open":167917,"high":169992,"low":166100,"close":166447,"volume":739617,"rsi_14":55.06,"sma_20":169887.4,"sma_60":170672.38,"sma_120":174241.05},{"date":"2024-12-20","open":165321,"high":166965,"low":164023,"close":166533,"volume":452489,"rsi_14":57.73,"sma_20":170761.35,"sma_60":170473.07,"sma_120":174361.41},{"date":"2024-12-23","open":167224,"high":168263,"low":166532,"close":167745,"volume":309180,"rsi_14":56.97,"sma_20":171547.9,"sma_60":170379.55,"sma_120":174515.51},{"date":"2024-12-24","open":167744,"high":168436,"low":166273,"close":168177,"volume":391762,"rsi_14":62.18,"sma_20":172412.6,"sma_60":170263.02,"sma_120":174669.6},{"date":"2024-12-26","open":168176,"high":169820,"low":164802,"close":165668,"volume":664028,"rsi_14":61.01,"sma_20":173042.8,"sma_60":170212.43,"sma_120":174726.33},{"date":"2024-12-27","open":167066,"high":169437,"low":161230,"close":164513,"volume":593798,"rsi_14":58.89,"sma_20":173157.0,"sma_60":170112.52,"sma_120":174759.93},{"date":"2024-12-30","open":164147,"high":173449,"low":163966,"close":170988,"volume":551975,"rsi_14":70.46,"sma_20":173585.55,"sma_60":170194.03,"sma_120":174871.23},{"date":"2025-01-02","open":170988,"high":171717,"low":164239,"close":164422,"volume":599942,"rsi_14":56.37,"sma_20":173777.75,"sma_60":170133.9,"sma_120":174916.29},{"date":"2025-01-03","open":164695,"high":166154,"low":164422,"close":164969,"volume":374218,"rsi_14":55.11,"sma_20":173893.05,"sma_60":170071.13,"sma_120":174943.95},{"date":"2025-01-06","open":165060,"high":168434,"low":163875,"close":167522,"volume":477226,"rsi_14":57.0,"sma_20":174322.6,"sma_60":170088.58,"sma_120":175012.48},{"date":"2025-01-07","open":167796,"high":170987,"low":167066,"close":167705,"volume":516011,"rsi_14":49.05,"sma_20":174853.75,"sma_60":170061.7,"sma_120":175053.47},{"date":"2025-01-08","open":166975,"high":170349,"low":166975,"close":168252,"volume":453839,"rsi_14":46.46,"sma_20":175455.2,"sma_60":169998.47,"sma_120":175118.44},{"date":"2025-01-09","open":168708,"high":169893,"low":166975,"close":169164,"volume":450723,"rsi_14":51.26,"sma_20":176334.8,"sma_60":169974.28,"sma_120":175183.02},{"date":"2025-01-10","open":169255,"high":170258,"low":168069,"close":168799,"volume":387510,"rsi_14":42.32,"sma_20":176873.15,"sma_60":169871.62,"sma_120":175221.38},{"date":"2025-01-13","open":168343,"high":170440,"low":166427,"close":167614,"volume":461656,"rsi_14":50.07,"sma_20":177252.3,"sma_60":169820.15,"sma_120":175250.07},{"date":"2025-01-14","open":168707,"high":171261,"low":167431,"close":168252,"volume":388774,"rsi_14":51.11,"sma_20":177632.95,"sma_60":169885.72,"sma_120":175284.38},{"date":"2025-01-15","open":168525,"high":169164,"low":164239,"close":164787,"volume":582118,"rsi_14":42.86,"sma_20":177439.65,"sma_60":169897.93,"sma_120":175259.05},{"date":"2025-01-16","open":165972,"high":167522,"low":165880,"close":165972,"volume":407930,"rsi_14":44.31,"sma_20":177180.15,"sma_60":169880.42,"sma_120":175279.42},{"date":"2025-01-17","open":165242,"high":165881,"low":162780,"close":164148,"volume":519435,"rsi_14":45.4,"sma_20":176962.35,"sma_60":169895.2,"sma_120":175283.75},{"date":"2025-01-20","open":163419,"high":165425,"low":161594,"close":164787,"volume":474790,"rsi_14":50.51,"sma_20":176502.2,"sma_60":169948.82,"sma_120":175253.07},{"date":"2025-01-21","open":164695,"high":166701,"low":162962,"close":163875,"volume":404610,"rsi_14":33.47,"sma_20":176306.7,"sma_60":169983.32,"sma_120":175245.02},{"date":"2025-01-22","open":164239,"high":165881,"low":163510,"close":164604,"volume":450036,"rsi_14":50.58,"sma_20":176145.1,"sma_60":170022.98,"sma_120":175211.19},{"date":"2025-01-23","open":164787,"high":166336,"low":163236,"close":163328,"volume":449956,"rsi_14":45.0,"sma_20":175851.7,"sma_60":170020.25,"sma_120":175121.66},{"date":"2025-01-24","open":163784,"high":165333,"low":163601,"close":164331,"volume":377974,"rsi_14":39.26,"sma_20":175588.3,"sma_60":170013.72,"sma_120":175034.83},{"date":"2025-01-31","open":166793,"high":167795,"low":162507,"close":163875,"volume":538989,"rsi_14":37.35,"sma_20":175434.2,"sma_60":170020.62,"sma_120":174874.98},{"date":"2025-02-03","open":161230,"high":161412,"low":157582,"close":160501,"volume":724064,"rsi_14":28.42,"sma_20":175222.3,"sma_60":170047.85,"sma_120":174685.44},{"date":"2025-02-04","open":160683,"high":163692,"low":160683,"close":161777,"volume":473629,"rsi_14":29.85,"sma_20":174735.85,"sma_60":170119.0,"sma_120":174541.63},{"date":"2025-02-05","open":161868,"high":163510,"low":160683,"close":162598,"volume":402646,"rsi_14":33.49,"sma_20":174639.5,"sma_60":170108.02,"sma_120":174439.55},{"date":"2025-02-06","open":163692,"high":165698,"low":163327,"close":165060,"volume":404986,"rsi_14":43.64,"sma_20":174644.3,"sma_60":170186.38,"sma_120":174408.21},{"date":"2025-02-07","open":163965,"high":165243,"low":163510,"close":163784,"volume":318440,"rsi_14":39.21,"sma_20":174446.85,"sma_60":170236.15,"sma_120":174450.73},{"date":"2025-02-10","open":162506,"high":164422,"low":160318,"close":163236,"volume":513789,"rsi_14":45.64,"sma_20":174210.9,"sma_60":170346.82,"sma_120":174492.26},{"date":"2025-02-11","open":163966,"high":165698,"low":163328,"close":163875,"volume":431121,"rsi_14":43.92,"sma_20":173979.75,"sma_60":170448.78,"sma_120":174424.41},{"date":"2025-02-12","open":163783,"high":164513,"low":161777,"close":162963,"volume":375279,"rsi_14":46.37,"sma_20":173652.3,"sma_60":170648.17,"sma_120":174358.5},{"date":"2025-02-13","open":163692,"high":163874,"low":161960,"close":162233,"volume":617474,"rsi_14":42.22,"sma_20":173305.55,"sma_60":170960.42,"sma_120":174283.88},{"date":"2025-02-14","open":162506,"high":166610,"low":162142,"close":164878,"volume":650952,"rsi_14":52.76,"sma_20":173161.05,"sma_60":171329.95,"sma_120":174201.86},{"date":"2025-02-17","open":165060,"high":165516,"low":163418,"close":165516,"volume":372442,"rsi_14":52.53,"sma_20":173016.6,"sma_60":171692.33,"sma_120":174181.42},{"date":"2025-02-18","open":165060,"high":165151,"low":163327,"close":164422,"volume":393363,"rsi_14":53.06,"sma_20":172997.35,"sma_60":172050.78,"sma_120":174136.8},{"date":"2025-02-19","open":164422,"high":166428,"low":163783,"close":164696,"volume":535209,"rsi_14":51.07,"sma_20":172929.95,"sma_60":172303.67,"sma_120":174074.64},{"date":"2025-02-20","open":164240,"high":165425,"low":163236,"close":164513,"volume":442523,"rsi_14":51.89,"sma_20":172949.2,"sma_60":172553.33,"sma_120":174007.81},{"date":"2025-02-21","open":164513,"high":164787,"low":162507,"close":162507,"volume":398105,"rsi_14":56.47,"sma_20":172828.8,"sma_60":172786.08,"sma_120":173934.06},{"date":"2025-02-24","open":162597,"high":162963,"low":160956,"close":162324,"volume":320406,"rsi_14":51.9,"sma_20":172746.9,"sma_60":172980.33,"sma_120":173831.09},{"date":"2025-02-25","open":161594,"high":163418,"low":158676,"close":158768,"volume":647241,"rsi_14":38.83,"sma_20":172438.7,"sma_60":173115.05,"sma_120":173676.12},{"date":"2025-02-26","open":160682,"high":174088,"low":160500,"close":172629,"volume":2252138,"rsi_14":63.26,"sma_20":172929.95,"sma_60":173443.18,"sma_120":173643.17},{"date":"2025-02-27","open":171078,"high":172356,"low":165516,"close":166611,"volume":961533,"rsi_14":54.25,"sma_20":173050.35,"sma_60":173683.75,"sma_120":173538.07},{"date":"2025-02-28","open":165151,"high":170440,"low":165060,"close":167796,"volume":1220900,"rsi_14":56.72,"sma_20":173257.45,"sma_60":173911.48,"sma_120":173477.91},{"date":"2025-03-04","open":167796,"high":175912,"low":166975,"close":167340,"volume":1062246,"rsi_14":55.13,"sma_20":173618.65,"sma_60":173999.32,"sma_120":173406.07},{"date":"2025-03-05","open":167431,"high":170714,"low":167431,"close":168434,"volume":536996,"rsi_14":58.06,"sma_20":173970.25,"sma_60":174097.22,"sma_120":173363.02},{"date":"2025-03-06","open":169163,"high":172173,"low":166155,"close":171535,"volume":782672,"rsi_14":62.81,"sma_20":174442.25,"sma_60":174286.5,"sma_120":173316.6},{"date":"2025-03-07","open":170622,"high":171899,"low":167796,"close":167796,"volume":506682,"rsi_14":53.9,"sma_20":174586.75,"sma_60":174374.7,"sma_120":173282.51},{"date":"2025-03-10","open":167339,"high":168616,"low":166337,"close":167067,"volume":303542,"rsi_14":52.07,"sma_20":174760.1,"sma_60":174509.85,"sma_120":173242.75},{"date":"2025-03-11","open":164604,"high":168616,"low":164422,"close":167249,"volume":478421,"rsi_14":53.87,"sma_20":174972.0,"sma_60":174678.88,"sma_120":173256.73},{"date":"2025-03-12","open":167522,"high":170713,"low":167522,"close":170441,"volume":476642,"rsi_14":57.27,"sma_20":175318.75,"sma_60":174917.9,"sma_120":173315.67},{"date":"2025-03-13","open":170349,"high":170897,"low":167340,"close":168343,"volume":569336,"rsi_14":54.63,"sma_20":175602.9,"sma_60":175196.67,"sma_120":173331.62},{"date":"2025-03-14","open":170167,"high":172082,"low":168981,"close":169711,"volume":541500,"rsi_14":58.84,"sma_20":175997.8,"sma_60":175392.17,"sma_120":173352.71},{"date":"2025-03-17","open":171352,"high":171626,"low":167978,"close":171261,"volume":430399,"rsi_14":60.61,"sma_20":176334.95,"sma_60":175582.77,"sma_120":173359.08},{"date":"2025-03-18","open":171899,"high":173905,"low":170714,"close":170897,"volume":465478,"rsi_14":65.57,"sma_20":176619.1,"sma_60":175756.22,"sma_120":173401.35},{"date":"2025-03-19","open":170805,"high":172355,"low":170441,"close":170714,"volume":329583,"rsi_14":46.21,"sma_20":176951.4,"sma_60":175796.13,"sma_120":173404.44},{"date":"2025-03-20","open":170805,"high":171534,"low":168890,"close":169894,"volume":377389,"rsi_14":58.18,"sma_20":177225.9,"sma_60":175778.67,"sma_120":173403.38},{"date":"2025-03-21","open":168890,"high":172446,"low":168434,"close":170258,"volume":600366,"rsi_14":56.4,"sma_20":177529.3,"sma_60":175813.62,"sma_120":173357.22},{"date":"2025-03-24","open":168799,"high":169985,"low":168252,"close":168799,"volume":281258,"rsi_14":53.6,"sma_20":177861.6,"sma_60":175730.87,"sma_120":173298.22},{"date":"2025-03-25","open":168616,"high":170805,"low":167978,"close":169620,"volume":372498,"rsi_14":52.97,"sma_20":178246.9,"sma_60":175766.83,"sma_120":173219.61},{"date":"2025-03-26","open":170532,"high":170532,"low":167613,"close":169073,"volume":270341,"rsi_14":42.93,"sma_20":178791.1,"sma_60":175791.63,"sma_120":173132.35},{"date":"2025-03-27","open":167796,"high":168069,"low":164877,"close":165243,"volume":295519,"rsi_14":42.71,"sma_20":178401.0,"sma_60":175727.55,"sma_120":173053.55},{"date":"2025-03-28","open":165060,"high":165333,"low":161504,"close":161504,"volume":305720,"rsi_14":36.44,"sma_20":178131.3,"sma_60":175589.98,"sma_120":172926.5},{"date":"2025-03-31","open":159497,"high":160317,"low":153843,"close":154117,"volume":641034,"rsi_14":26.31,"sma_20":177408.85,"sma_60":175366.83,"sma_120":172789.63},{"date":"2025-04-01","open":155119,"high":161686,"low":155119,"close":159406,"volume":449564,"rsi_14":31.5,"sma_20":176989.85,"sma_60":175276.93,"sma_120":172694.73},{"date":"2025-04-02","open":160135,"high":160591,"low":152567,"close":154755,"volume":647190,"rsi_14":29.01,"sma_20":176267.45,"sma_60":174991.18,"sma_120":172592.61},{"date":"2025-04-03","open":151199,"high":158676,"low":151107,"close":158221,"volume":617004,"rsi_14":33.33,"sma_20":175564.3,"sma_60":174882.02,"sma_120":172507.96},{"date":"2025-04-04","open":157673,"high":159224,"low":155485,"close":158586,"volume":468031,"rsi_14":30.96,"sma_20":175077.85,"sma_60":174769.63,"sma_120":172420.38},{"date":"2025-04-07","open":152840,"high":153022,"low":147641,"close":149922,"volume":758716,"rsi_14":24.78,"sma_20":174172.45,"sma_60":174459.8,"sma_120":172274.19},{"date":"2025-04-08","open":151745,"high":152202,"low":148554,"close":148737,"volume":617062,"rsi_14":24.2,"sma_20":173194.8,"sma_60":174125.9,"sma_120":172093.8},{"date":"2025-04-09","open":147277,"high":148645,"low":139434,"close":140894,"volume":936878,"rsi_14":20.77,"sma_20":171634.4,"sma_60":173644.3,"sma_120":171821.38},{"date":"2025-04-10","open":149193,"high":151381,"low":145909,"close":149740,"volume":707097,"rsi_14":32.34,"sma_20":170651.9,"sma_60":173302.37,"sma_120":171638.33},{"date":"2025-04-11","open":146913,"high":147642,"low":143720,"close":146913,"volume":465845,"rsi_14":31.6,"sma_20":169447.9,"sma_60":172917.08,"sma_120":171394.35},{"date":"2025-04-14","open":148371,"high":150195,"low":147824,"close":149101,"volume":296418,"rsi_14":33.13,"sma_20":168277.6,"sma_60":172591.2,"sma_120":171205.67},{"date":"2025-04-15","open":148372,"high":148736,"low":145635,"close":145727,"volume":596611,"rsi_14":31.66,"sma_20":166948.35,"sma_60":172194.68,"sma_120":171040.2},{"date":"2025-04-16","open":145727,"high":146639,"low":144359,"close":145089,"volume":395247,"rsi_14":33.33,"sma_20":165595.05,"sma_60":171847.93,"sma_120":170872.93},{"date":"2025-04-17","open":146730,"high":147551,"low":144541,"close":145180,"volume":516958,"rsi_14":35.63,"sma_20":164289.9,"sma_60":171481.92,"sma_120":170681.17},{"date":"2025-04-18","open":144724,"high":145179,"low":142626,"close":143539,"volume":427357,"rsi_14":39.64,"sma_20":162878.8,"sma_60":171119.1,"sma_120":170507.15},{"date":"2025-04-21","open":143903,"high":145453,"low":142809,"close":143539,"volume":301581,"rsi_14":32.67,"sma_20":161544.75,"sma_60":170745.05,"sma_120":170346.93},{"date":"2025-04-22","open":143629,"high":145180,"low":143174,"close":143721,"volume":313545,"rsi_14":36.64,"sma_20":160177.0,"sma_60":170390.27,"sma_120":170186.79},{"date":"2025-04-23","open":145362,"high":145909,"low":143903,"close":145818,"volume":334981,"rsi_14":34.47,"sma_20":158948.9,"sma_60":170059.57,"sma_120":170041.27},{"date":"2025-04-24","open":146456,"high":146593,"low":144177,"close":144633,"volume":337783,"rsi_14":32.89,"sma_20":157860.45,"sma_60":169730.47,"sma_120":169875.36},{"date":"2025-04-25","open":145088,"high":145453,"low":144359,"close":144359,"volume":284715,"rsi_14":41.41,"sma_20":156955.05,"sma_60":169378.9,"sma_120":169696.31},{"date":"2025-04-28","open":144450,"high":146092,"low":143265,"close":144086,"volume":414583,"rsi_14":42.61,"sma_20":156425.3,"sma_60":169030.53,"sma_120":169525.58},{"date":"2025-04-29","open":145089,"high":149739,"low":144997,"close":149557,"volume":604508,"rsi_14":64.89,"sma_20":155905.15,"sma_60":168837.88,"sma_120":169442.87},{"date":"2025-04-30","open":148736,"high":149648,"low":145909,"close":147095,"volume":453266,"rsi_14":44.18,"sma_20":155500.6,"sma_60":168579.43,"sma_120":169349.22},{"date":"2025-05-02","open":145636,"high":148736,"low":145545,"close":148098,"volume":348088,"rsi_14":52.84,"sma_20":154966.0,"sma_60":168324.18,"sma_120":169216.1},{"date":"2025-05-07","open":146274,"high":146365,"low":142535,"close":146183,"volume":608463,"rsi_14":42.92,"sma_20":154311.05,"sma_60":167991.88,"sma_120":169089.13},{"date":"2025-05-08","open":145909,"high":146821,"low":145362,"close":145362,"volume":383763,"rsi_14":48.99,"sma_20":154070.25,"sma_60":167667.6,"sma_120":168951.88},{"date":"2025-05-09","open":145818,"high":146547,"low":143629,"close":144086,"volume":458194,"rsi_14":47.32,"sma_20":153824.6,"sma_60":167330.47,"sma_120":168838.64},{"date":"2025-05-12","open":143538,"high":143811,"low":137885,"close":138432,"volume":1489880,"rsi_14":36.09,"sma_20":153694.55,"sma_60":166882.57,"sma_120":168665.67},{"date":"2025-05-13","open":138887,"high":142535,"low":138887,"close":140712,"volume":818985,"rsi_14":44.32,"sma_20":153217.75,"sma_60":166490.85,"sma_120":168569.51},{"date":"2025-05-14","open":139982,"high":140984,"low":138523,"close":140712,"volume":549278,"rsi_14":44.32,"sma_20":152890.25,"sma_60":166111.98,"sma_120":168536.2},{"date":"2025-05-15","open":139343,"high":140255,"low":138796,"close":139982,"volume":561051,"rsi_14":42.65,"sma_20":152408.65,"sma_60":165673.73,"sma_120":168501.84},{"date":"2025-05-16","open":140164,"high":140438,"low":138614,"close":140438,"volume":432549,"rsi_14":38.7,"sma_20":152129.3,"sma_60":165232.25,"sma_120":168462.29},{"date":"2025-05-19","open":138887,"high":140711,"low":138796,"close":140438,"volume":464813,"rsi_14":40.72,"sma_20":151883.65,"sma_60":164810.03,"sma_120":168430.41},{"date":"2025-05-20","open":141350,"high":142809,"low":140529,"close":141624,"volume":483851,"rsi_14":44.18,"sma_20":151695.8,"sma_60":164403.87,"sma_120":168353.77},{"date":"2025-05-21","open":142079,"high":143174,"low":141441,"close":142809,"volume":461053,"rsi_14":47.39,"sma_20":151657.3,"sma_60":164021.8,"sma_120":168287.57},{"date":"2025-05-22","open":140985,"high":141806,"low":139435,"close":139982,"volume":474193,"rsi_14":28.03,"sma_20":151469.5,"sma_60":163625.28,"sma_120":168205.68},{"date":"2025-05-23","open":140072,"high":140529,"low":138158,"close":139253,"volume":413357,"rsi_14":30.45,"sma_20":151233.5,"sma_60":163219.13,"sma_120":168099.73},{"date":"2025-05-26","open":138249,"high":139526,"low":137154,"close":139526,"volume":411176,"rsi_14":27.83,"sma_20":150901.2,"sma_60":162880.4,"sma_120":167997.73},{"date":"2025-05-27","open":142262,"high":142717,"low":140437,"close":141897,"volume":560565,"rsi_14":39.17,"sma_20":150756.7,"sma_60":162339.38,"sma_120":167891.28},{"date":"2025-05-28","open":140894,"high":142535,"low":139708,"close":142262,"volume":561484,"rsi_14":41.98,"sma_20":150645.95,"sma_60":161910.77,"sma_120":167797.26},{"date":"2025-05-29","open":142443,"high":144724,"low":142262,"close":144724,"volume":481331,"rsi_14":51.56,"sma_20":150679.65,"sma_60":161504.6,"sma_120":167708.04},{"date":"2025-05-30","open":143629,"high":147551,"low":143629,"close":146822,"volume":901462,"rsi_14":74.73,"sma_20":150535.2,"sma_60":161143.4,"sma_120":167571.36},{"date":"2025-06-02","open":146092,"high":147460,"low":145544,"close":146822,"volume":426456,"rsi_14":70.81,"sma_20":150520.75,"sma_60":160762.93,"sma_120":167430.08},{"date":"2025-06-04","open":147186,"high":148189,"low":145909,"close":146366,"volume":486305,"rsi_14":68.67,"sma_20":150429.25,"sma_60":160319.85,"sma_120":167303.17},{"date":"2025-06-05","open":146091,"high":149009,"low":146091,"close":148737,"volume":549601,"rsi_14":76.08,"sma_20":150564.1,"sma_60":159984.33,"sma_120":167179.52},{"date":"2025-06-09","open":150892,"high":152694,"low":150039,"close":151936,"volume":381749,"rsi_14":79.16,"sma_20":150897.3,"sma_60":159713.33,"sma_120":167111.59},{"date":"2025-06-10","open":152220,"high":153833,"low":149944,"close":153833,"volume":352701,"rsi_14":81.03,"sma_20":151397.95,"sma_60":159472.45,"sma_120":167075.67},{"date":"2025-06-11","open":153453,"high":153927,"low":152125,"close":153833,"volume":459952,"rsi_14":79.9,"sma_20":152197.2,"sma_60":159175.38,"sma_120":167046.64},{"date":"2025-06-12","open":152505,"high":156962,"low":152505,"close":155445,"volume":747962,"rsi_14":80.32,"sma_20":152961.05,"sma_60":158943.57,"sma_120":167070.12},{"date":"2025-06-13","open":153927,"high":155255,"low":150987,"close":152505,"volume":561974,"rsi_14":79.9,"sma_20":153569.9,"sma_60":158636.02,"sma_120":167014.09},{"date":"2025-06-16","open":152220,"high":154022,"low":152031,"close":153453,"volume":352758,"rsi_14":83.63,"sma_20":154267.25,"sma_60":158317.83,"sma_120":166950.3},{"date":"2025-06-17","open":152884,"high":154591,"low":152220,"close":153453,"volume":369837,"rsi_14":83.41,"sma_20":154940.55,"sma_60":158006.07,"sma_120":166881.14},{"date":"2025-06-18","open":152315,"high":154781,"low":152125,"close":153927,"volume":411730,"rsi_14":81.71,"sma_20":155638.85,"sma_60":157705.85,"sma_120":166750.99},{"date":"2025-06-19","open":153927,"high":153927,"low":151367,"close":151936,"volume":387741,"rsi_14":73.33,"sma_20":156169.55,"sma_60":157385.08,"sma_120":166581.88},{"date":"2025-06-20","open":152220,"high":155445,"low":151841,"close":153833,"volume":958664,"rsi_14":72.55,"sma_20":156737.6,"sma_60":157091.23,"sma_120":166452.42},{"date":"2025-06-23","open":152125,"high":152505,"low":150229,"close":150798,"volume":427725,"rsi_14":59.04,"sma_20":157294.95,"sma_60":156769.73,"sma_120":166250.3},{"date":"2025-06-24","open":152315,"high":154402,"low":152315,"close":152884,"volume":476025,"rsi_14":62.82,"sma_20":158000.85,"sma_60":156470.45,"sma_120":166118.64},{"date":"2025-06-25","open":152979,"high":154022,"low":151462,"close":152220,"volume":380643,"rsi_14":62.25,"sma_20":158657.3,"sma_60":156169.13,"sma_120":165980.38},{"date":"2025-06-26","open":153169,"high":153263,"low":150798,"close":151936,"volume":351561,"rsi_14":57.08,"sma_20":159173.55,"sma_60":155930.23,"sma_120":165828.89},{"date":"2025-06-27","open":152125,"high":152220,"low":150608,"close":151651,"volume":298661,"rsi_14":49.21,"sma_20":159655.5,"sma_60":155752.17,"sma_120":165671.08},{"date":"2025-06-30","open":151936,"high":152220,"low":150892,"close":151367,"volume":313849,"rsi_14":42.53,"sma_20":159992.45,"sma_60":155699.13,"sma_120":165532.98},{"date":"2025-07-01","open":151462,"high":152600,"low":151462,"close":152125,"volume":348932,"rsi_14":45.05,"sma_20":160258.6,"sma_60":155566.32,"sma_120":165421.62},{"date":"2025-07-02","open":152505,"high":161610,"low":152505,"close":160187,"volume":1490285,"rsi_14":60.0,"sma_20":160949.75,"sma_60":155657.03,"sma_120":165324.11},{"date":"2025-07-03","open":159144,"high":163886,"low":158385,"close":163412,"volume":700001,"rsi_14":72.73,"sma_20":161835.0,"sma_60":155743.42,"sma_120":165312.72},{"date":"2025-07-04","open":162842,"high":169766,"low":160092,"close":168817,"volume":1096909,"rsi_14":77.0,"sma_20":162880.0,"sma_60":155918.38,"sma_120":165344.01},{"date":"2025-07-07","open":168912,"high":171189,"low":167110,"close":169576,"volume":549788,"rsi_14":77.6,"sma_20":163810.0,"sma_60":156259.18,"sma_120":165359.49},{"date":"2025-07-08","open":168817,"high":169766,"low":165024,"close":166446,"volume":531821,"rsi_14":69.64,"sma_20":164475.0,"sma_60":156565.85,"sma_120":165345.88},{"date":"2025-07-09","open":165213,"high":167205,"low":163886,"close":167015,"volume":421919,"rsi_14":74.77,"sma_20":165170.0,"sma_60":157020.58,"sma_120":165332.44},{"date":"2025-07-10","open":166446,"high":169481,"low":165593,"close":169386,"volume":493869,"rsi_14":75.15,"sma_20":165905.0,"sma_60":157361.27,"sma_120":165331.82},{"date":"2025-07-11","open":169386,"high":170714,"low":167205,"close":169386,"volume":371533,"rsi_14":83.33,"sma_20":166795.0,"sma_60":157751.72,"sma_120":165334.4},{"date":"2025-07-14","open":168248,"high":169671,"low":165688,"close":167869,"volume":353485,"rsi_14":77.43,"sma_20":167555.0,"sma_60":158076.97,"sma_120":165334.08},{"date":"2025-07-15","open":166257,"high":169671,"low":166257,"close":169386,"volume":307806,"rsi_14":80.47,"sma_20":168395.0,"sma_60":158488.28,"sma_120":165341.48},{"date":"2025-07-16","open":168248,"high":169102,"low":166921,"close":167679,"volume":264941,"rsi_14":76.6,"sma_20":169120.0,"sma_60":158880.83,"sma_120":165364.38},{"date":"2025-07-17","open":168248,"high":172611,"low":167964,"close":171094,"volume":648817,"rsi_14":79.71,"sma_20":170130.0,"sma_60":159331.78,"sma_120":165406.85},{"date":"2025-07-18","open":171663,"high":172137,"low":170240,"close":170999,"volume":257912,"rsi_14":80.17,"sma_20":171035.0,"sma_60":159809.97,"sma_120":165464.53},{"date":"2025-07-21","open":177638,"high":179060,"low":171568,"close":171852,"volume":889998,"rsi_14":80.23,"sma_20":172145.0,"sma_60":160303.15,"sma_120":165524.1},{"date":"2025-07-22","open":171283,"high":173560,"low":169766,"close":171568,"volume":417645,"rsi_14":72.9,"sma_20":173130.0,"sma_60":160788.12,"sma_120":165589.19},{"date":"2025-07-23","open":172232,"high":172896,"low":170240,"close":170525,"volume":374434,"rsi_14":65.69,"sma_20":174095.0,"sma_60":161217.83,"sma_120":165638.7},{"date":"2025-07-24","open":170809,"high":174603,"low":170430,"close":171094,"volume":532157,"rsi_14":56.38,"sma_20":175105.0,"sma_60":161678.42,"sma_120":165704.44},{"date":"2025-07-25","open":169292,"high":169576,"low":167585,"close":168817,"volume":361096,"rsi_14":48.04,"sma_20":176010.0,"sma_60":162103.82,"sma_120":165741.36},{"date":"2025-07-28","open":168628,"high":169671,"low":165972,"close":168343,"volume":361174,"rsi_14":55.68,"sma_20":176905.0,"sma_60":162525.7,"sma_120":165778.12},{"date":"2025-07-29","open":167205,"high":172611,"low":165213,"close":169481,"volume":547815,"rsi_14":57.14,"sma_20":177820.0,"sma_60":162871.27,"sma_120":165854.58},{"date":"2025-07-30","open":169576,"high":171852,"low":169197,"close":170809,"volume":398563,"rsi_14":54.39,"sma_20":178380.0,"sma_60":163283.5,"sma_120":165931.47},{"date":"2025-07-31","open":170809,"high":171283,"low":167964,"close":169671,"volume":335969,"rsi_14":50.82,"sma_20":178710.0,"sma_60":163658.08,"sma_120":165991.13},{"date":"2025-08-01","open":166921,"high":167205,"low":162273,"close":162463,"volume":493253,"rsi_14":38.27,"sma_20":178375.0,"sma_60":163939.7,"sma_120":165965.79},{"date":"2025-08-04","open":163412,"high":165783,"low":162368,"close":164929,"volume":295410,"rsi_14":40.71,"sma_20":178130.0,"sma_60":164279.1,"sma_120":165973.35},{"date":"2025-08-05","open":165972,"high":169102,"low":165593,"close":168628,"volume":436002,"rsi_14":51.82,"sma_20":178245.0,"sma_60":164705.98,"sma_120":166018.23},{"date":"2025-08-06","open":167015,"high":169766,"low":166257,"close":169292,"volume":283520,"rsi_14":46.12,"sma_20":178365.0,"sma_60":165244.07,"sma_120":166063.32},{"date":"2025-08-07","open":168533,"high":168533,"low":162558,"close":163601,"volume":789658,"rsi_14":37.17,"sma_20":178060.0,"sma_60":165642.02,"sma_120":166066.43},{"date":"2025-08-08","open":164075,"high":165498,"low":162842,"close":165119,"volume":345483,"rsi_14":38.59,"sma_20":177835.0,"sma_60":166066.63,"sma_120":166089.31},{"date":"2025-08-11","open":164929,"high":165308,"low":163506,"close":164075,"volume":256081,"rsi_14":37.62,"sma_20":177635.0,"sma_60":166485.75,"sma_120":166079.74},{"date":"2025-08-12","open":164170,"high":165925,"low":163506,"close":163506,"volume":396554,"rsi_14":38.22,"sma_20":177325.0,"sma_60":166886.85,"sma_120":166059.55},{"date":"2025-08-13","open":164170,"high":166921,"low":163127,"close":166921,"volume":380741,"rsi_14":43.6,"sma_20":177285.0,"sma_60":167347.95,"sma_120":166078.99},{"date":"2025-08-14","open":166446,"high":167490,"low":165024,"close":165972,"volume":411572,"rsi_14":45.45,"sma_20":177015.0,"sma_60":167771.52,"sma_120":166087.69},{"date":"2025-08-18","open":164834,"high":165498,"low":163222,"close":163981,"volume":265297,"rsi_14":43.35,"sma_20":176645.0,"sma_60":168139.2,"sma_120":166080.5},{"date":"2025-08-19","open":164455,"high":164455,"low":161894,"close":163981,"volume":273237,"rsi_14":41.32,"sma_20":176230.0,"sma_60":168556.65,"sma_120":166090.97},{"date":"2025-08-20","open":163886,"high":163981,"low":160851,"close":163127,"volume":349091,"rsi_14":37.69,"sma_20":175785.0,"sma_60":168971.95,"sma_120":166095.54},{"date":"2025-08-21","open":163127,"high":163886,"low":162463,"close":162463,"volume":234491,"rsi_14":38.27,"sma_20":175360.0,"sma_60":169370.77,"sma_120":166125.58},{"date":"2025-08-22","open":162368,"high":165213,"low":162273,"close":164834,"volume":263421,"rsi_14":54.58,"sma_20":175030.0,"sma_60":169769.52,"sma_120":166054.45},{"date":"2025-08-25","open":166257,"high":167300,"low":164550,"close":165308,"volume":256934,"rsi_14":50.79,"sma_20":174845.0,"sma_60":170170.17,"sma_120":166040.47},{"date":"2025-08-26","open":163791,"high":165308,"low":163222,"close":163981,"volume":371583,"rsi_14":39.21,"sma_20":174615.0,"sma_60":170504.15,"sma_120":166004.38},{"date":"2025-08-27","open":163981,"high":163981,"low":161515,"close":161989,"volume":280190,"rsi_14":34.02,"sma_20":174220.0,"sma_60":170766.2,"sma_120":165954.8},{"date":"2025-08-28","open":162179,"high":163981,"low":161989,"close":163506,"volume":311284,"rsi_14":49.75,"sma_20":173835.0,"sma_60":171054.92,"sma_120":165908.92},{"date":"2025-08-29","open":163506,"high":163791,"low":158954,"close":158954,"volume":519650,"rsi_14":35.81,"sma_20":173270.0,"sma_60":171271.67,"sma_120":165795.76},{"date":"2025-09-01","open":159523,"high":161325,"low":158385,"close":161040,"volume":284322,"rsi_14":43.33,"sma_20":173195.0,"sma_60":171483.33,"sma_120":165733.83},{"date":"2025-09-02","open":159713,"high":163127,"low":159713,"close":162368,"volume":283757,"rsi_14":47.58,"sma_20":173060.0,"sma_60":171666.67,"sma_120":165690.0},{"date":"2025-09-03","open":161325,"high":163032,"low":161325,"close":162653,"volume":197103,"rsi_14":39.53,"sma_20":172745.0,"sma_60":171821.67,"sma_120":165647.06},{"date":"2025-09-04","open":161704,"high":162748,"low":160661,"close":161420,"volume":231914,"rsi_14":38.99,"sma_20":172330.0,"sma_60":171955.0,"sma_120":165565.19},{"date":"2025-09-05","open":160851,"high":161420,"low":159808,"close":160282,"volume":203398,"rsi_14":40.67,"sma_20":172155.0,"sma_60":172040.0,"sma_120":165491.78},{"date":"2025-09-08","open":161135,"high":162368,"low":160471,"close":161230,"volume":244197,"rsi_14":43.38,"sma_20":171950.0,"sma_60":172193.33,"sma_120":165414.67},{"date":"2025-09-09","open":161989,"high":162368,"low":159713,"close":160756,"volume":256580,"rsi_14":44.19,"sma_20":171775.0,"sma_60":172321.67,"sma_120":165319.75},{"date":"2025-09-10","open":159523,"high":161894,"low":159523,"close":160946,"volume":251627,"rsi_14":46.19,"sma_20":171640.0,"sma_60":172453.33,"sma_120":165229.7},{"date":"2025-09-11","open":161230,"high":163127,"low":160471,"close":163127,"volume":414687,"rsi_14":45.67,"sma_20":171440.0,"sma_60":172615.0,"sma_120":165160.42},{"date":"2025-09-12","open":163127,"high":163601,"low":161610,"close":162842,"volume":292998,"rsi_14":43.69,"sma_20":171275.0,"sma_60":172806.67,"sma_120":165095.88},{"date":"2025-09-15","open":162653,"high":163032,"low":161040,"close":161230,"volume":276179,"rsi_14":43.06,"sma_20":171130.0,"sma_60":172936.67,"sma_120":165013.95},{"date":"2025-09-16","open":161230,"high":161325,"low":159997,"close":159997,"volume":302390,"rsi_14":44.78,"sma_20":170920.0,"sma_60":173098.33,"sma_120":164934.03},{"date":"2025-09-17","open":160756,"high":160851,"low":158954,"close":159713,"volume":241463,"rsi_14":39.36,"sma_20":170740.0,"sma_60":173218.33,"sma_120":164844.39},{"date":"2025-09-18","open":160282,"high":161040,"low":159333,"close":159808,"volume":274407,"rsi_14":53.19,"sma_20":170600.0,"sma_60":173351.67,"sma_120":164760.4},{"date":"2025-09-19","open":168000,"high":170800,"low":168000,"close":170800,"volume":457846,"rsi_14":53.52,"sma_20":170450.0,"sma_60":173528.33,"sma_120":164729.28},{"date":"2025-09-22","open":161704,"high":161799,"low":160282,"close":160377,"volume":278594,"rsi_14":42.76,"sma_20":170190.0,"sma_60":173681.67,"sma_120":164716.92},{"date":"2025-09-23","open":159997,"high":175836,"low":159902,"close":174698,"volume":2543427,"rsi_14":71.67,"sma_20":170755.0,"sma_60":174091.67,"sma_120":164895.4},{"date":"2025-09-24","open":174698,"high":174698,"low":165213,"close":167774,"volume":1061295,"rsi_14":59.49,"sma_20":171060.0,"sma_60":174366.67,"sma_120":164966.49},{"date":"2025-09-25","open":167869,"high":170145,"low":167300,"close":168723,"volume":540443,"rsi_14":62.68,"sma_20":171335.0,"sma_60":174516.67,"sma_120":165086.85},{"date":"2025-09-26","open":171378,"high":172137,"low":166921,"close":168817,"volume":887114,"rsi_14":61.7,"sma_20":171855.0,"sma_60":174611.67,"sma_120":165177.54},{"date":"2025-09-29","open":170714,"high":172232,"low":168865,"close":169386,"volume":440827,"rsi_14":63.27,"sma_20":172295.0,"sma_60":174621.67,"sma_120":165270.02},{"date":"2025-09-30","open":168343,"high":168343,"low":164170,"close":164455,"volume":565425,"rsi_14":54.71,"sma_20":172405.0,"sma_60":174531.67,"sma_120":165395.42},{"date":"2025-10-01","open":165972,"high":167585,"low":165119,"close":166067,"volume":327878,"rsi_14":54.01,"sma_20":172585.0,"sma_60":174525.0,"sma_120":165545.42},{"date":"2025-10-02","open":166731,"high":168252,"low":165685,"close":166731,"volume":558334,"rsi_14":54.78,"sma_20":172845.0,"sma_60":174513.33,"sma_120":165766.96},{"date":"2025-10-10","open":166731,"high":168628,"low":164075,"close":164644,"volume":645084,"rsi_14":54.64,"sma_20":173075.0,"sma_60":174430.0,"sma_120":165895.63},{"date":"2025-10-13","open":162558,"high":163127,"low":161230,"close":162084,"volume":461175,"rsi_14":52.74,"sma_20":173120.0,"sma_60":174301.67,"sma_120":166026.69},{"date":"2025-10-14","open":161325,"high":163222,"low":159808,"close":160946,"volume":570287,"rsi_14":51.58,"sma_20":173130.0,"sma_60":174180.0,"sma_120":166128.48},{"date":"2025-10-15","open":161040,"high":163601,"low":160946,"close":162368,"volume":391762,"rsi_14":53.18,"sma_20":173205.0,"sma_60":174056.67,"sma_120":166272.48},{"date":"2025-10-16","open":162273,"high":167110,"low":162084,"close":166921,"volume":645219,"rsi_14":55.78,"sma_20":173405.0,"sma_60":174043.33,"sma_120":166462.08},{"date":"2025-10-17","open":165214,"high":167395,"low":164123,"close":165972,"volume":463695,"rsi_14":56.66,"sma_20":173570.0,"sma_60":173953.33,"sma_120":166642.56},{"date":"2025-10-20","open":166636,"high":168154,"low":165119,"close":167964,"volume":467438,"rsi_14":38.66,"sma_20":173925.0,"sma_60":173900.0,"sma_120":166854.98},{"date":"2025-10-21","open":171378,"high":172232,"low":167964,"close":169481,"volume":723300,"rsi_14":53.52,"sma_20":174425.0,"sma_60":173858.33,"sma_120":167080.74},{"date":"2025-10-22","open":169576,"high":170904,"low":168059,"close":169102,"volume":426270,"rsi_14":50.8,"sma_20":174920.0,"sma_60":173815.0,"sma_120":167301.56},{"date":"2025-10-23","open":167964,"high":168154,"low":163696,"close":163696,"volume":578246,"rsi_14":41.18,"sma_20":175125.0,"sma_60":173695.0,"sma_120":167456.42},{"date":"2025-10-24","open":164550,"high":164929,"low":162653,"close":163981,"volume":560476,"rsi_14":40.59,"sma_20":175230.0,"sma_60":173570.0,"sma_120":167624.21},{"date":"2025-10-27","open":164265,"high":169481,"low":163222,"close":169197,"volume":778941,"rsi_14":58.17,"sma_20":175695.0,"sma_60":173576.67,"sma_120":167840.24},{"date":"2025-10-28","open":172801,"high":173560,"low":169197,"close":170050,"volume":675451,"rsi_14":57.05,"sma_20":175450.0,"sma_60":173606.67,"sma_120":168066.18},{"date":"2025-10-29","open":171663,"high":171663,"low":167015,"close":167490,"volume":589487,"rsi_14":51.86,"sma_20":175435.0,"sma_60":173571.67,"sma_120":168221.47},{"date":"2025-10-30","open":170525,"high":172990,"low":166067,"close":166067,"volume":730871,"rsi_14":52.35,"sma_20":175295.0,"sma_60":173488.33,"sma_120":168385.92},{"date":"2025-10-31","open":167395,"high":168154,"low":165972,"close":166541,"volume":510222,"rsi_14":57.91,"sma_20":175175.0,"sma_60":173433.33,"sma_120":168545.71},{"date":"2025-11-03","open":166921,"high":167015,"low":164739,"close":165593,"volume":545199,"rsi_14":58.31,"sma_20":174975.0,"sma_60":173488.33,"sma_120":168714.02},{"date":"2025-11-04","open":165024,"high":169197,"low":164265,"close":167205,"volume":885536,"rsi_14":58.59,"sma_20":175120.0,"sma_60":173528.33,"sma_120":168903.72},{"date":"2025-11-05","open":170714,"high":170714,"low":163601,"close":165877,"volume":992167,"rsi_14":47.91,"sma_20":175110.0,"sma_60":173480.0,"sma_120":169092.99},{"date":"2025-11-06","open":167015,"high":169576,"low":164834,"close":165688,"volume":692969,"rsi_14":49.41,"sma_20":175075.0,"sma_60":173416.67,"sma_120":169330.37},{"date":"2025-11-07","open":165688,"high":165688,"low":162273,"close":163981,"volume":525561,"rsi_14":41.67,"sma_20":175040.0,"sma_60":173423.33,"sma_120":169532.67},{"date":"2025-11-10","open":165024,"high":166446,"low":164170,"close":164644,"volume":385613,"rsi_14":39.51,"sma_20":175175.0,"sma_60":173415.0,"sma_120":169740.82},{"date":"2025-11-11","open":164834,"high":166731,"low":163791,"close":163886,"volume":391585,"rsi_14":38.87,"sma_20":175330.0,"sma_60":173411.67,"sma_120":169948.71},{"date":"2025-11-12","open":165308,"high":174792,"low":165119,"close":173465,"volume":2426134,"rsi_14":67.7,"sma_20":175915.0,"sma_60":173586.67,"sma_120":170236.76},{"date":"2025-11-13","open":174129,"high":187881,"low":172137,"close":185035,"volume":3385539,"rsi_14":77.07,"sma_20":176870.0,"sma_60":173905.0,"sma_120":170626.48},{"date":"2025-11-14","open":183897,"high":193002,"low":182569,"close":185984,"volume":2152881,"rsi_14":74.25,"sma_20":177925.0,"sma_60":174256.67,"sma_120":171014.09},{"date":"2025-11-17","open":188829,"high":188829,"low":179060,"close":180104,"volume":1219444,"rsi_14":62.68,"sma_20":178565.0,"sma_60":174540.0,"sma_120":171339.6},{"date":"2025-11-18","open":181147,"high":181716,"low":173844,"close":174318,"volume":881020,"rsi_14":57.96,"sma_20":178820.0,"sma_60":174721.67,"sma_120":171639.16},{"date":"2025-11-19","open":176215,"high":176500,"low":170714,"close":175551,"volume":830993,"rsi_14":61.11,"sma_20":179160.0,"sma_60":174940.0,"sma_120":171955.98},{"date":"2025-11-20","open":177448,"high":179724,"low":175077,"close":177164,"volume":620451,"rsi_14":62.12,"sma_20":179870.0,"sma_60":175198.33,"sma_120":172284.55},{"date":"2025-11-21","open":173654,"high":180957,"low":173560,"close":177733,"volume":636980,"rsi_14":63.97,"sma_20":180595.0,"sma_60":175425.0,"sma_120":172597.26},{"date":"2025-11-24","open":179535,"high":179724,"low":172706,"close":172706,"volume":1959458,"rsi_14":55.87,"sma_20":180780.0,"sma_60":175555.0,"sma_120":172862.58},{"date":"2025-11-25","open":174129,"high":177922,"low":172896,"close":173085,"volume":466759,"rsi_14":57.85,"sma_20":180940.0,"sma_60":175715.0,"sma_120":173109.58},{"date":"2025-11-26","open":174527,"high":178487,"low":174150,"close":177733,"volume":289554,"rsi_14":62.73,"sma_20":181535.0,"sma_60":176010.0,"sma_120":173388.1},{"date":"2025-11-27","open":178491,"high":179060,"low":175456,"close":175646,"volume":397715,"rsi_14":61.04,"sma_20":182040.01,"sma_60":176223.34,"sma_120":173639.13},{"date":"2025-11-28","open":176689,"high":177543,"low":174698,"close":176025,"volume":485555,"rsi_14":60.83,"sma_20":182540.0,"sma_60":176523.33,"sma_120":173897.5},{"date":"2025-12-01","open":177258,"high":179582,"low":174982,"close":176215,"volume":418898,"rsi_14":61.86,"sma_20":183100.01,"sma_60":176790.0,"sma_120":174136.67},{"date":"2025-12-02","open":176310,"high":176594,"low":174034,"close":174698,"volume":394912,"rsi_14":51.4,"sma_20":183495.03,"sma_60":177006.68,"sma_120":174336.67},{"date":"2025-12-03","open":175077,"high":175456,"low":173654,"close":173844,"volume":413132,"rsi_14":33.14,"sma_20":183915.03,"sma_60":177203.34,"sma_120":174512.51},{"date":"2025-12-04","open":174318,"high":175361,"low":172042,"close":173180,"volume":490250,"rsi_14":30.55,"sma_20":184310.05,"sma_60":177410.02,"sma_120":174682.51},{"date":"2025-12-05","open":172990,"high":175267,"low":171663,"close":173844,"volume":499427,"rsi_14":38.7,"sma_20":184830.06,"sma_60":177648.35,"sma_120":174844.18},{"date":"2025-12-08","open":175361,"high":179060,"low":174413,"close":177448,"volume":661747,"rsi_14":56.13,"sma_20":185505.07,"sma_60":177933.36,"sma_120":175063.34},{"date":"2025-12-09","open":176973,"high":177638,"low":175836,"close":177638,"volume":366139,"rsi_14":54.26,"sma_20":186230.09,"sma_60":178230.03,"sma_120":175275.85},{"date":"2025-12-10","open":177258,"high":178207,"low":176120,"close":176120,"volume":322870,"rsi_14":47.86,"sma_20":186370.12,"sma_60":178496.71,"sma_120":175475.02},{"date":"2025-12-11","open":177638,"high":182190,"low":176120,"close":177069,"volume":986516,"rsi_14":48.66,"sma_20":185950.14,"sma_60":178741.71,"sma_120":175678.36},{"date":"2025-12-12","open":178017,"high":178017,"low":174602,"close":177164,"volume":485180,"rsi_14":61.24,"sma_20":185485.14,"sma_60":178993.38,"sma_120":175900.02},{"date":"2025-12-15","open":175931,"high":179156,"low":174887,"close":178112,"volume":542785,"rsi_14":62.33,"sma_20":185380.14,"sma_60":179290.05,"sma_120":176113.36},{"date":"2025-12-16","open":178587,"high":179060,"low":175172,"close":176025,"volume":437308,"rsi_14":41.81,"sma_20":185470.13,"sma_60":179571.71,"sma_120":176335.02},{"date":"2025-12-17","open":177164,"high":177448,"low":174983,"close":175456,"volume":421666,"rsi_14":49.33,"sma_20":185465.12,"sma_60":179848.37,"sma_120":176533.35},{"date":"2025-12-18","open":172991,"high":174602,"low":172137,"close":172706,"volume":366425,"rsi_14":40.0,"sma_20":185230.12,"sma_60":180075.04,"sma_120":176713.35},{"date":"2025-12-19","open":173844,"high":175077,"low":171663,"close":174982,"volume":484847,"rsi_14":46.7,"sma_20":185085.13,"sma_60":180303.38,"sma_120":176915.86},{"date":"2025-12-22","open":176215,"high":176310,"low":173654,"close":175077,"volume":394078,"rsi_14":51.1,"sma_20":185210.14,"sma_60":180561.71,"sma_120":177121.69},{"date":"2025-12-23","open":174603,"high":175456,"low":172706,"close":173370,"volume":343602,"rsi_14":48.69,"sma_20":185225.12,"sma_60":180538.37,"sma_120":177315.02},{"date":"2025-12-24","open":172990,"high":173275,"low":172232,"close":172611,"volume":318500,"rsi_14":48.44,"sma_20":184900.13,"sma_60":180623.38,"sma_120":177495.02},{"date":"2025-12-26","open":172327,"high":172896,"low":170714,"close":170714,"volume":485339,"rsi_14":41.95,"sma_20":184640.11,"sma_60":180658.37,"sma_120":177587.52},{"date":"2025-12-29","open":170286,"high":172667,"low":169714,"close":172667,"volume":399592,"rsi_14":33.89,"sma_20":184425.15,"sma_60":180713.38,"sma_120":177662.52},{"date":"2025-12-30","open":171904,"high":172762,"low":170761,"close":172381,"volume":345209,"rsi_14":32.6,"sma_20":184185.16,"sma_60":180753.39,"sma_120":177687.53},{"date":"2026-01-02","open":179809,"high":194762,"low":179619,"close":192857,"volume":3609562,"rsi_14":72.1,"sma_20":185100.17,"sma_60":181238.4,"sma_120":177885.03},{"date":"2026-01-05","open":192857,"high":201905,"low":190952,"close":199524,"volume":1910935,"rsi_14":75.91,"sma_20":186410.17,"sma_60":181811.73,"sma_120":178168.37},{"date":"2026-01-06","open":198095,"high":205238,"low":197143,"close":202857,"volume":1420261,"rsi_14":77.64,"sma_20":187930.15,"sma_60":182438.4,"sma_120":178475.87},{"date":"2026-01-07","open":200952,"high":203333,"low":192857,"close":200952,"volume":1367268,"rsi_14":73.97,"sma_20":189315.16,"sma_60":183061.74,"sma_120":178745.87},{"date":"2026-01-08","open":204762,"high":205238,"low":197619,"close":202857,"volume":1014870,"rsi_14":78.42,"sma_20":190610.16,"sma_60":183763.41,"sma_120":179032.54},{"date":"2026-01-09","open":201905,"high":206667,"low":199524,"close":206667,"volume":813802,"rsi_14":81.01,"sma_20":192095.15,"sma_60":184551.75,"sma_120":179365.87},{"date":"2026-01-12","open":209524,"high":209524,"low":202143,"close":203810,"volume":726736,"rsi_14":80.85,"sma_20":193510.12,"sma_60":185265.08,"sma_120":179660.87},{"date":"2026-01-13","open":206667,"high":210476,"low":204286,"close":210476,"volume":1006553,"rsi_14":82.41,"sma_20":195225.08,"sma_60":186015.07,"sma_120":180029.2},{"date":"2026-01-14","open":211905,"high":211905,"low":199048,"close":201429,"volume":1018199,"rsi_14":70.47,"sma_20":196460.06,"sma_60":186623.4,"sma_120":180288.37},{"date":"2026-01-15","open":200476,"high":201905,"low":198095,"close":200476,"volume":637891,"rsi_14":71.34,"sma_20":197595.07,"sma_60":187180.07,"sma_120":180540.03},{"date":"2026-01-16","open":200000,"high":202619,"low":195714,"close":199048,"volume":666681,"rsi_14":70.58,"sma_20":198765.07,"sma_60":187685.07,"sma_120":180771.7},{"date":"2026-01-19","open":197620,"high":199048,"low":195714,"close":196667,"volume":568592,"rsi_14":70.05,"sma_20":199840.06,"sma_60":188155.06,"sma_120":180985.03},{"date":"2026-01-20","open":198572,"high":200476,"low":197143,"close":197143,"volume":529086,"rsi_14":69.68,"sma_20":201085.07,"sma_60":188728.39,"sma_120":181211.7},{"date":"2026-01-21","open":192858,"high":195239,"low":190952,"close":194286,"volume":685935,"rsi_14":66.91,"sma_20":202060.02,"sma_60":189246.72,"sma_120":181408.36},{"date":"2026-01-22","open":195714,"high":200000,"low":192858,"close":198095,"volume":877491,"rsi_14":55.44,"sma_20":203230.01,"sma_60":189740.05,"sma_120":181658.36},{"date":"2026-01-23","open":199047,"high":203334,"low":196666,"close":201905,"volume":733274,"rsi_14":52.63,"sma_20":204690.04,"sma_60":190285.05,"sma_120":181945.86},{"date":"2026-01-26","open":203334,"high":206667,"low":201905,"close":204762,"volume":663294,"rsi_14":52.13,"sma_20":206340.01,"sma_60":190925.05,"sma_120":182248.36},{"date":"2026-01-27","open":200000,"high":202381,"low":198572,"close":201429,"volume":664450,"rsi_14":50.51,"sma_20":207915.01,"sma_60":191531.71,"sma_120":182510.02},{"date":"2026-01-28","open":201905,"high":211905,"low":200476,"close":208095,"volume":1360447,"rsi_14":55.14,"sma_20":209774.96,"sma_60":192246.7,"sma_120":182840.02},{"date":"2026-01-29","open":206190,"high":206667,"low":201428,"close":204286,"volume":840774,"rsi_14":47.66,"sma_20":211449.95,"sma_60":192911.71,"sma_120":183200.02},{"date":"2026-01-30","open":202857,"high":204762,"low":200000,"close":200000,"volume":712855,"rsi_14":46.36,"sma_20":211824.92,"sma_60":193473.37,"sma_120":183500.85},{"date":"2026-02-02","open":197619,"high":200000,"low":191905,"close":193333,"volume":671793,"rsi_14":33.64,"sma_20":211499.92,"sma_60":193941.71,"sma_120":183710.85},{"date":"2026-02-03","open":197619,"high":198571,"low":194286,"close":197619,"volume":444478,"rsi_14":46.0,"sma_20":211224.92,"sma_60":194488.37,"sma_120":183952.52},{"date":"2026-02-04","open":196667,"high":207143,"low":196667,"close":204286,"volume":796142,"rsi_14":53.57,"sma_20":211399.9,"sma_60":195181.71,"sma_120":184302.52},{"date":"2026-02-05","open":213810,"high":215238,"low":204762,"close":207143,"volume":1376434,"rsi_14":57.39,"sma_20":211624.9,"sma_60":195913.37,"sma_120":184664.19},{"date":"2026-02-06","open":201905,"high":209524,"low":198095,"close":209524,"volume":989519,"rsi_14":61.74,"sma_20":211774.88,"sma_60":196700.04,"sma_120":185055.85},{"date":"2026-02-09","open":214286,"high":223333,"low":213810,"close":219048,"volume":1603024,"rsi_14":67.16,"sma_20":212574.89,"sma_60":197485.04,"sma_120":185535.85},{"date":"2026-02-10","open":217143,"high":220476,"low":214286,"close":216667,"volume":621686,"rsi_14":67.67,"sma_20":212899.9,"sma_60":198025.04,"sma_120":185965.02},{"date":"2026-02-11","open":220952,"high":231905,"low":220000,"close":228095,"volume":1723596,"rsi_14":71.14,"sma_20":214299.91,"sma_60":198748.37,"sma_120":186502.52},{"date":"2026-02-12","open":227143,"high":228095,"low":220476,"close":227143,"volume":952461,"rsi_14":68.53,"sma_20":215699.92,"sma_60":199558.37,"sma_120":187049.19},{"date":"2026-02-13","open":230476,"high":230952,"low":222857,"close":226667,"volume":672153,"rsi_14":66.67,"sma_20":217149.92,"sma_60":200461.71,"sma_120":187591.69},{"date":"2026-02-19","open":229048,"high":234286,"low":228095,"close":232857,"volume":562258,"rsi_14":72.92,"sma_20":219049.94,"sma_60":201451.71,"sma_120":188195.85},{"date":"2026-02-20","open":230952,"high":233333,"low":229048,"close":230476,"volume":468296,"rsi_14":67.41,"sma_20":220799.94,"sma_60":202371.71,"sma_120":188785.02},{"date":"2026-02-23","open":231429,"high":232381,"low":229048,"close":231429,"volume":492926,"rsi_14":72.09,"sma_20":222749.97,"sma_60":203298.37,"sma_120":189361.69},{"date":"2026-02-24","open":234762,"high":239048,"low":233810,"close":236667,"volume":654474,"rsi_14":79.39,"sma_20":224774.97,"sma_60":204405.04,"sma_120":189980.02},{"date":"2026-02-25","open":237619,"high":237619,"low":230952,"close":232857,"volume":543961,"rsi_14":83.2,"sma_20":226399.97,"sma_60":205438.37,"sma_120":190576.69},{"date":"2026-02-26","open":230952,"high":232381,"low":227143,"close":230476,"volume":625920,"rsi_14":78.51,"sma_20":227749.98,"sma_60":206330.04,"sma_120":191170.02},{"date":"2026-02-27","open":230000,"high":232381,"low":223810,"close":227143,"volume":833169,"rsi_14":71.05,"sma_20":229099.99,"sma_60":207218.37,"sma_120":191720.85},{"date":"2026-03-03","open":220476,"high":224286,"low":212857,"close":214286,"volume":867580,"rsi_14":55.56,"sma_20":229425.01,"sma_60":207875.04,"sma_120":192199.19},{"date":"2026-03-04","open":203810,"high":208095,"low":186571,"close":188000,"volume":1535839,"rsi_14":37.8,"sma_20":228570.0,"sma_60":208068.37,"sma_120":192429.19},{"date":"2026-03-05","open":203810,"high":205714,"low":195714,"close":201429,"volume":917410,"rsi_14":40.43,"sma_20":228645.0,"sma_60":208523.37,"sma_120":192765.02},{"date":"2026-03-06","open":204286,"high":206190,"low":196667,"close":202381,"volume":573057,"rsi_14":42.12,"sma_20":229120.0,"sma_60":209010.03,"sma_120":193106.69},{"date":"2026-03-09","open":190381,"high":194286,"low":189620,"close":194286,"volume":735915,"rsi_14":27.75,"sma_20":228467.25,"sma_60":209207.44,"sma_120":193308.73},{"date":"2026-03-10","open":202380,"high":203334,"low":194285,"close":196190,"volume":513144,"rsi_14":29.37,"sma_20":227559.85,"sma_60":209424.97,"sma_120":193536.66},{"date":"2026-03-11","open":199524,"high":203810,"low":197143,"close":199048,"volume":452125,"rsi_14":31.44,"sma_20":226645.4,"sma_60":209626.82,"sma_120":193780.09},{"date":"2026-03-12","open":197143,"high":198095,"low":193333,"close":196190,"volume":525822,"rsi_14":26.14,"sma_20":225463.0,"sma_60":209777.68,"sma_120":194003.85},{"date":"2026-03-13","open":190952,"high":198095,"low":190477,"close":195714,"volume":541462,"rsi_14":26.67,"sma_20":223756.75,"sma_60":209947.25,"sma_120":194221.98},{"date":"2026-03-16","open":193809,"high":194285,"low":190000,"close":190476,"volume":453495,"rsi_14":24.6,"sma_20":221913.4,"sma_60":210012.79,"sma_120":194377.25},{"date":"2026-03-17","open":195714,"high":198572,"low":194285,"close":196190,"volume":377404,"rsi_14":24.76,"sma_20":219756.0,"sma_60":210171.99,"sma_120":194582.69},{"date":"2026-03-18","open":200476,"high":201905,"low":198095,"close":199524,"volume":434323,"rsi_14":28.17,"sma_20":217815.4,"sma_60":210370.13,"sma_120":194830.09},{"date":"2026-03-19","open":193333,"high":195239,"low":191905,"close":192381,"volume":559182,"rsi_14":26.95,"sma_20":215542.35,"sma_60":210485.78,"sma_120":195028.75},{"date":"2026-03-20","open":193333,"high":194762,"low":190952,"close":192381,"volume":474972,"rsi_14":27.86,"sma_20":212944.3,"sma_60":210611.43,"sma_120":195229.9},{"date":"2026-03-23","open":185714,"high":185809,"low":178762,"close":179333,"volume":778200,"rsi_14":27.98,"sma_20":209818.35,"sma_60":210567.79,"sma_120":195321.41},{"date":"2026-03-24","open":185809,"high":193809,"low":180285,"close":190095,"volume":723874,"rsi_14":45.87,"sma_20":207180.95,"sma_60":210663.65,"sma_120":195483.51},{"date":"2026-03-25","open":192381,"high":196191,"low":190476,"close":193810,"volume":495953,"rsi_14":38.49,"sma_20":204454.4,"sma_60":210819.8,"sma_120":195690.75},{"date":"2026-03-26","open":194762,"high":197858,"low":191905,"close":193333,"volume":462979,"rsi_14":37.43,"sma_20":201904.0,"sma_60":210998.0,"sma_120":195768.19},{"date":"2026-03-27","open":190952,"high":197143,"low":189619,"close":196190,"volume":489865,"rsi_14":51.58,"sma_20":199621.6,"sma_60":211237.2,"sma_120":195930.29},{"date":"2026-03-30","open":188286,"high":193809,"low":187618,"close":191905,"volume":447702,"rsi_14":46.59,"sma_20":197299.75,"sma_60":211438.25,"sma_120":196048.31},{"date":"2026-03-31","open":190000,"high":192381,"low":186761,"close":187810,"volume":597980,"rsi_14":41.22,"sma_20":195447.95,"sma_60":211549.31,"sma_120":196131.35},{"date":"2026-04-01","open":194285,"high":197143,"low":190476,"close":196190,"volume":528178,"rsi_14":50.0,"sma_20":195395.55,"sma_60":211805.17,"sma_120":196279.28},{"date":"2026-04-02","open":197143,"high":198095,"low":184667,"close":187333,"volume":671894,"rsi_14":44.62,"sma_20":194194.9,"sma_60":211554.94,"sma_120":196396.67},{"date":"2026-04-03","open":190476,"high":190952,"low":186000,"close":186000,"volume":303787,"rsi_14":46.98,"sma_20":192877.55,"sma_60":211165.82,"sma_120":196488.78},{"date":"2026-04-06","open":185905,"high":189047,"low":185333,"close":186476,"volume":349006,"rsi_14":42.94,"sma_20":192486.8,"sma_60":210726.32,"sma_120":196582.36},{"date":"2026-04-07","open":185619,"high":188381,"low":182476,"close":184476,"volume":534140,"rsi_14":38.84,"sma_20":191900.6,"sma_60":210286.78,"sma_120":196674.26},{"date":"2026-04-08","open":192381,"high":195239,"low":186667,"close":192381,"volume":607448,"rsi_14":50.0,"sma_20":191567.0,"sma_60":209945.77,"sma_120":196854.59},{"date":"2026-04-09","open":192857,"high":193333,"low":189428,"close":191905,"volume":582803,"rsi_14":49.65,"sma_20":191352.55,"sma_60":209530.14,"sma_120":197040.95},{"date":"2026-04-10","open":193333,"high":193333,"low":190190,"close":190190,"volume":368944,"rsi_14":59.47,"sma_20":191076.15,"sma_60":209135.93,"sma_120":197200.5},{"date":"2026-04-13","open":186476,"high":187523,"low":184381,"close":185905,"volume":452503,"rsi_14":45.88,"sma_20":190847.4,"sma_60":208553.57,"sma_120":197284.32},{"date":"2026-04-14","open":189524,"high":192857,"low":188286,"close":189619,"volume":445077,"rsi_14":45.88,"sma_20":190518.55,"sma_60":208191.49,"sma_120":197407.45},{"date":"2026-04-15","open":192858,"high":194762,"low":191429,"close":192381,"volume":487345,"rsi_14":49.1,"sma_20":190161.1,"sma_60":207892.14,"sma_120":197536.1},{"date":"2026-04-16","open":194762,"high":200953,"low":194286,"close":199048,"volume":589340,"rsi_14":52.51,"sma_20":190494.7,"sma_60":207728.99,"sma_120":197707.03},{"date":"2026-04-17","open":199047,"high":199047,"low":196190,"close":197619,"volume":281323,"rsi_14":55.28,"sma_20":190756.85,"sma_60":207583.7,"sma_120":197869.38},{"date":"2026-04-20","open":197620,"high":198572,"low":195239,"close":195714,"volume":289266,"rsi_14":57.61,"sma_20":191576.55,"sma_60":207398.28,"sma_120":198063.34},{"date":"2026-04-21","open":196667,"high":198095,"low":192381,"close":193333,"volume":468608,"rsi_14":46.89,"sma_20":191738.55,"sma_60":207223.16,"sma_120":198234.94},{"date":"2026-04-22","open":193333,"high":195239,"low":191429,"close":194286,"volume":341016,"rsi_14":59.15,"sma_20":191762.35,"sma_60":206997.24,"sma_120":198368.65},{"date":"2026-04-23","open":197619,"high":197619,"low":193333,"close":196190,"volume":499155,"rsi_14":63.21,"sma_20":191905.35,"sma_60":206736.44,"sma_120":198510.75},{"date":"2026-04-24","open":196667,"high":201905,"low":195714,"close":199048,"volume":470135,"rsi_14":65.35,"sma_20":192048.3,"sma_60":206473.29,"sma_120":198699.17},{"date":"2026-04-27","open":199524,"high":200000,"low":193333,"close":194286,"volume":544388,"rsi_14":61.22,"sma_20":192167.4,"sma_60":206189.05,"sma_120":198860.38},{"date":"2026-04-28","open":193333,"high":197619,"low":192381,"close":197143,"volume":474583,"rsi_14":56.16,"sma_20":192634.45,"sma_60":205835.8,"sma_120":199041.25},{"date":"2026-04-29","open":196667,"high":198096,"low":194286,"close":194286,"volume":398727,"rsi_14":52.9,"sma_20":192539.1,"sma_60":205501.55,"sma_120":199206.63},{"date":"2026-04-30","open":193810,"high":194286,"low":190477,"close":190952,"volume":491854,"rsi_14":50.89,"sma_20":192720.2,"sma_60":205186.7,"sma_120":199330.04},{"date":"2026-05-04","open":192857,"high":193333,"low":188286,"close":188381,"volume":646796,"rsi_14":53.02,"sma_20":192839.35,"sma_60":204945.63,"sma_120":199443.67},{"date":"2026-05-06","open":192381,"high":192857,"low":185429,"close":185429,"volume":980616,"rsi_14":44.79,"sma_20":192786.9,"sma_60":204580.32,"sma_120":199534.35},{"date":"2026-05-07","open":190095,"high":196666,"low":189333,"close":192857,"volume":1127198,"rsi_14":50.53,"sma_20":193206.3,"sma_60":204222.25,"sma_120":199701.98},{"date":"2026-05-08","open":194285,"high":194285,"low":187714,"close":188952,"volume":651205,"rsi_14":38.01,"sma_20":193034.75,"sma_60":203749.05,"sma_120":199831.21},{"date":"2026-05-11","open":188001,"high":188001,"low":181619,"close":182190,"volume":906575,"rsi_14":33.73,"sma_20":192548.6,"sma_60":203121.38,"sma_120":199910.71},{"date":"2026-05-12","open":181714,"high":188381,"low":178476,"close":184095,"volume":1225716,"rsi_14":37.75,"sma_20":192243.6,"sma_60":202358.83,"sma_120":199921.94},{"date":"2026-05-13","open":187618,"high":188381,"low":178953,"close":181429,"volume":823912,"rsi_14":37.53,"sma_20":192019.6,"sma_60":201593.47,"sma_120":199809.25},{"date":"2026-05-14","open":181333,"high":185810,"low":181143,"close":185810,"volume":736284,"rsi_14":41.71,"sma_20":191828.95,"sma_60":200701.17,"sma_120":199724.77},{"date":"2026-05-15","open":186191,"high":186191,"low":177810,"close":179810,"volume":806879,"rsi_14":35.17,"sma_20":191199.85,"sma_60":199725.45,"sma_120":199641.91},{"date":"2026-05-18","open":179142,"high":179714,"low":171047,"close":174476,"volume":661543,"rsi_14":28.71,"sma_20":189970.3,"sma_60":198669.12,"sma_120":199565.41},{"date":"2026-05-19","open":173905,"high":177239,"low":171048,"close":173810,"volume":598966,"rsi_14":30.91,"sma_20":188778.8,"sma_60":197493.32,"sma_120":199472.51},{"date":"2026-05-20","open":176761,"high":176761,"low":169523,"close":170857,"volume":664910,"rsi_14":25.53,"sma_20":187534.95,"sma_60":196309.95,"sma_120":199340.83},{"date":"2026-05-21","open":173333,"high":182286,"low":173333,"close":180571,"volume":810887,"rsi_14":38.68,"sma_20":186896.35,"sma_60":195271.95,"sma_120":199285.16},{"date":"2026-05-22","open":184666,"high":192381,"low":183999,"close":189238,"volume":886158,"rsi_14":48.7,"sma_20":186643.8,"sma_60":194286.85,"sma_120":199345.95},{"date":"2026-05-26","open":192381,"high":192381,"low":185714,"close":185714,"volume":610543,"rsi_14":48.01,"sma_20":186119.55,"sma_60":193309.63,"sma_120":199374.0},{"date":"2026-05-27","open":184477,"high":188382,"low":182667,"close":185238,"volume":670104,"rsi_14":49.85,"sma_20":185428.5,"sma_60":192366.13,"sma_120":199348.09},{"date":"2026-05-28","open":184762,"high":185620,"low":176143,"close":180952,"volume":716263,"rsi_14":40.28,"sma_20":184761.3,"sma_60":191409.48,"sma_120":199313.93},{"date":"2026-05-29","open":182476,"high":185238,"low":180381,"close":183714,"volume":1188978,"rsi_14":45.64,"sma_20":184089.3,"sma_60":190723.9,"sma_120":199299.47},{"date":"2026-06-01","open":182286,"high":185237,"low":180094,"close":182571,"volume":901163,"rsi_14":50.35,"sma_20":183503.15,"sma_60":190479.27,"sma_120":199273.82},{"date":"2026-06-02","open":181428,"high":182571,"low":176857,"close":178952,"volume":742115,"rsi_14":45.42,"sma_20":182902.7,"sma_60":189939.27,"sma_120":199231.32},{"date":"2026-06-04","open":181200,"high":181900,"low":174000,"close":176500,"volume":581517,"rsi_14":45.48,"sma_20":182300.9,"sma_60":189339.27,"sma_120":199174.65},{"date":"2026-06-05","open":179700,"high":179800,"low":169900,"close":171400,"volume":603099,"rsi_14":37.2,"sma_20":181591.85,"sma_60":188955.18,"sma_120":199081.31},{"date":"2026-06-08","open":160700,"high":164200,"low":158500,"close":159400,"volume":761456,"rsi_14":33.65,"sma_20":179911.05,"sma_60":188339.32,"sma_120":198882.14},{"date":"2026-06-09","open":160100,"high":171700,"low":160100,"close":170000,"volume":690173,"rsi_14":46.61,"sma_20":178955.65,"sma_60":187852.47,"sma_120":198739.64},{"date":"2026-06-10","open":165100,"high":168400,"low":162700,"close":167300,"volume":527943,"rsi_14":45.26,"sma_20":178203.65,"sma_60":187368.27,"sma_120":198572.97},{"date":"2026-06-11","open":163000,"high":167100,"low":160000,"close":166200,"volume":555228,"rsi_14":46.49,"sma_20":177301.3,"sma_60":186873.68,"sma_120":198410.47},{"date":"2026-06-12","open":171000,"high":176900,"low":169200,"close":173000,"volume":877296,"rsi_14":44.1,"sma_20":176872.4,"sma_60":186579.8,"sma_120":198296.3},{"date":"2026-06-15","open":176100,"high":177700,"low":173500,"close":175000,"volume":400596,"rsi_14":37.74,"sma_20":176324.3,"sma_60":186223.93,"sma_120":198197.96},{"date":"2026-06-16","open":174200,"high":177400,"low":172300,"close":174500,"volume":427814,"rsi_14":39.8,"sma_20":176051.45,"sma_60":185804.13,"sma_120":198087.13},{"date":"2026-06-17","open":175900,"high":177800,"low":171100,"close":174600,"volume":500727,"rsi_14":40.25,"sma_20":176050.45,"sma_60":185505.15,"sma_120":197995.47},{"date":"2026-06-18","open":173200,"high":175500,"low":172300,"close":173600,"volume":443187,"rsi_14":42.79,"sma_20":176032.85,"sma_60":185189.5,"sma_120":197900.47},{"date":"2026-06-19","open":173000,"high":174100,"low":166500,"close":170300,"volume":1160752,"rsi_14":37.1,"sma_20":175997.95,"sma_60":185036.48,"sma_120":197802.13},{"date":"2026-06-22","open":168400,"high":169200,"low":166300,"close":168500,"volume":503668,"rsi_14":36.64,"sma_20":175386.95,"sma_60":184673.95,"sma_120":197668.8},{"date":"2026-06-23","open":167700,"high":169900,"low":160300,"close":160500,"volume":580032,"rsi_14":33.85,"sma_20":173942.25,"sma_60":184116.13,"sma_120":197467.96},{"date":"2026-06-24","open":160500,"high":175500,"low":159200,"close":172700,"volume":824946,"rsi_14":47.17,"sma_20":173283.9,"sma_60":183769.6,"sma_120":197383.8},{"date":"2026-06-25","open":171000,"high":180300,"low":170600,"close":173100,"volume":631651,"rsi_14":51.36,"sma_20":172669.4,"sma_60":183382.07,"sma_120":197309.63},{"date":"2026-06-26","open":173700,"high":173800,"low":161100,"close":165900,"volume":596116,"rsi_14":55.63,"sma_20":171909.35,"sma_60":182946.02,"sma_120":197192.13},{"date":"2026-06-29","open":168000,"high":180000,"low":167900,"close":179200,"volume":765680,"rsi_14":57.62,"sma_20":171676.1,"sma_60":182799.95,"sma_120":197174.63},{"date":"2026-06-30","open":177500,"high":180200,"low":173100,"close":173300,"volume":565686,"rsi_14":54.72,"sma_20":171205.0,"sma_60":182415.75,"sma_120":197110.46},{"date":"2026-07-01","open":178400,"high":180000,"low":171800,"close":174500,"volume":473079,"rsi_14":56.51,"sma_20":170975.0,"sma_60":182199.3,"sma_120":196877.12},{"date":"2026-07-02","open":174600,"high":183200,"low":169000,"close":176600,"volume":712765,"rsi_14":53.05,"sma_20":170980.0,"sma_60":182040.08,"sma_120":196602.95},{"date":"2026-07-03","open":183700,"high":188000,"low":178600,"close":183600,"volume":853838,"rsi_14":56.72,"sma_20":171590.0,"sma_60":181989.58,"sma_120":196357.95},{"date":"2026-07-06","open":183400,"high":185000,"low":174300,"close":175900,"volume":527031,"rsi_14":50.98,"sma_20":172415.0,"sma_60":181844.12,"sma_120":196065.45},{"date":"2026-07-07","open":174600,"high":178500,"low":172700,"close":178200,"volume":624179,"rsi_14":52.45,"sma_20":172825.0,"sma_60":181605.13,"sma_120":195775.45},{"date":"2026-07-08","open":178300,"high":183900,"low":174700,"close":176800,"volume":792364,"rsi_14":52.17,"sma_20":173300.0,"sma_60":181350.75,"sma_120":195440.45},{"date":"2026-07-09","open":176700,"high":178000,"low":171000,"close":173100,"volume":609649,"rsi_14":51.89,"sma_20":173645.0,"sma_60":181063.3,"sma_120":195099.61},{"date":"2026-07-10","open":174200,"high":179200,"low":172700,"close":175200,"volume":435099,"rsi_14":54.5,"sma_20":173755.0,"sma_60":180882.33,"sma_120":194717.95},{"date":"2026-07-13","open":175300,"high":180800,"low":173900,"close":175100,"volume":646548,"rsi_14":60.96,"sma_20":173760.0,"sma_60":180637.75,"sma_120":194414.62},{"date":"2026-07-14","open":175100,"high":178200,"low":171800,"close":172800,"volume":710511,"rsi_14":50.09,"sma_20":173675.0,"sma_60":180308.77,"sma_120":194100.45},{"date":"2026-07-15","open":175100,"high":179300,"low":175100,"close":175700,"volume":491182,"rsi_14":52.2,"sma_20":173730.0,"sma_60":179916.92,"sma_120":193822.95},{"date":"2026-07-16","open":175700,"high":177500,"low":171200,"close":175800,"volume":498638,"rsi_14":59.5,"sma_20":173840.0,"sma_60":179550.55,"sma_120":193567.12},{"date":"2026-07-20","open":173800,"high":174300,"low":170900,"close":172600,"volume":473598,"rsi_14":42.14,"sma_20":173955.0,"sma_60":179162.63,"sma_120":193280.46},{"date":"2026-07-21","open":171400,"high":175000,"low":168200,"close":171600,"volume":456723,"rsi_14":47.71,"sma_20":174110.0,"sma_60":178797.77,"sma_120":193010.46},{"date":"2026-07-22","open":172800,"high":177300,"low":170000,"close":170100,"volume":379360,"rsi_14":44.12,"sma_20":174590.0,"sma_60":178392.02,"sma_120":192694.63},{"date":"2026-07-23","open":170100,"high":174000,"low":170100,"close":172200,"volume":400464,"rsi_14":44.12,"sma_20":174565.0,"sma_60":177989.48,"sma_120":192362.96},{"date":"2026-07-24","open":170800,"high":179400,"low":170800,"close":177600,"volume":804969,"rsi_14":41.62,"sma_20":174790.0,"sma_60":177629.3,"sma_120":192051.3},{"date":"2026-07-27","open":179100,"high":183700,"low":175800,"close":178700,"volume":494728,"rsi_14":54.79,"sma_20":175430.0,"sma_60":177366.88,"sma_120":191777.97},{"date":"2026-07-28","open":178000,"high":186400,"low":176000,"close":177400,"volume":1306161,"rsi_14":48.58,"sma_20":175340.0,"sma_60":177035.13,"sma_120":191435.47},{"date":"2026-07-29","open":180100,"high":188800,"low":177300,"close":180000,"volume":1797702,"rsi_14":55.44,"sma_20":175675.0,"sma_60":176794.38,"sma_120":191147.97},{"date":"2026-07-30","open":180100,"high":191700,"low":179900,"close":190000,"volume":1747638,"rsi_14":73.67,"sma_20":176450.0,"sma_60":176775.9,"sma_120":190981.3},{"date":"2026-07-31","open":189200,"high":189300,"low":183700,"close":186700,"volume":1127709,"rsi_14":65.58,"sma_20":176955.0,"sma_60":176745.3,"sma_120":190845.47},{"date":"2026-08-03","open":184100,"high":185000,"low":180300,"close":182200,"volume":451402,"rsi_14":58.6,"sma_20":176885.0,"sma_60":176688.95,"sma_120":190634.63},{"date":"2026-08-04","open":182100,"high":185800,"low":180300,"close":185800,"volume":521154,"rsi_14":65.26,"sma_20":177380.0,"sma_60":176568.68,"sma_120":190395.47},{"date":"2026-08-05","open":186100,"high":193000,"low":185500,"close":190300,"volume":617748,"rsi_14":66.52,"sma_20":177985.0,"sma_60":176588.55,"sma_120":190168.8},{"date":"2026-08-06","open":191000,"high":196300,"low":189800,"close":195000,"volume":801664,"rsi_14":69.67,"sma_20":178895.0,"sma_60":176799.55,"sma_120":189960.47},{"date":"2026-08-07","open":193200,"high":199300,"low":193200,"close":199300,"volume":776632,"rsi_14":76.75,"sma_20":180205.0,"sma_60":177050.43,"sma_120":189704.63},{"date":"2026-08-10","open":197700,"high":202000,"low":194850,"close":201000,"volume":533999,"rsi_14":79.05,"sma_20":181495.0,"sma_60":177374.13,"sma_120":189483.8},{"date":"2026-08-11","open":200000,"high":212000,"low":199100,"close":210500,"volume":886325,"rsi_14":84.47,"sma_20":183265.0,"sma_60":177783.1,"sma_120":189242.13},{"date":"2026-08-12","open":208500,"high":212000,"low":200500,"close":202000,"volume":926438,"rsi_14":72.92,"sma_20":184725.0,"sma_60":178150.48,"sma_120":188937.97},{"date":"2026-08-13","open":202500,"high":203500,"low":199800,"close":202000,"volume":679170,"rsi_14":70.47,"sma_20":186040.0,"sma_60":178606.82,"sma_120":188637.97},{"date":"2026-08-14","open":200500,"high":203500,"low":198900,"close":201000,"volume":341446,"rsi_14":68.74,"sma_20":187300.0,"sma_60":179057.62,"sma_120":188275.47},{"date":"2026-08-18","open":199800,"high":199800,"low":193400,"close":195500,"volume":600291,"rsi_14":64.21,"sma_20":188445.0,"sma_60":179465.98,"sma_120":187887.97},{"date":"2026-08-19","open":193900,"high":196400,"low":190700,"close":194100,"volume":375772,"rsi_14":61.28,"sma_20":189570.0,"sma_60":179688.98,"sma_120":187480.47},{"date":"2026-08-20","open":199100,"high":202000,"low":194000,"close":194100,"volume":484272,"rsi_14":53.9,"sma_20":190770.0,"sma_60":179767.42,"sma_120":187027.13},{"date":"2026-08-21","open":192100,"high":193100,"low":187600,"close":192300,"volume":354956,"rsi_14":55.49,"sma_20":191775.0,"sma_60":179874.63,"sma_120":186592.13},{"date":"2026-08-24","open":194700,"high":196800,"low":192200,"close":194000,"volume":314860,"rsi_14":62.24,"sma_20":192595.0,"sma_60":180018.13,"sma_120":186192.13},{"date":"2026-08-25","open":193600,"high":194600,"low":188900,"close":189600,"volume":358412,"rsi_14":53.88,"sma_20":193140.0,"sma_60":180159.78,"sma_120":185784.63},{"date":"2026-08-26","open":191300,"high":195500,"low":190800,"close":193400,"volume":326386,"rsi_14":53.21,"sma_20":193940.0,"sma_60":180318.7,"sma_120":185521.3},{"date":"2026-08-27","open":194000,"high":195400,"low":190600,"close":191300,"volume":255697,"rsi_14":45.95,"sma_20":194505.0,"sma_60":180461.67,"sma_120":185470.47},{"date":"2026-08-28","open":190700,"high":190700,"low":187600,"close":190700,"volume":375920,"rsi_14":39.76,"sma_20":194540.0,"sma_60":180655.0,"sma_120":185297.13},{"date":"2026-08-31","open":188000,"high":191300,"low":185000,"close":188900,"volume":643636,"rsi_14":35.63,"sma_20":194650.0,"sma_60":180861.67,"sma_120":185100.47},{"date":"2026-09-01","open":188000,"high":190500,"low":187300,"close":188000,"volume":268440,"rsi_14":16.42,"sma_20":194940.0,"sma_60":181138.33,"sma_120":185046.76},{"date":"2026-09-02","open":185200,"high":189800,"low":184200,"close":186300,"volume":299403,"rsi_14":20.6,"sma_20":194965.0,"sma_60":181586.67,"sma_120":184962.99},{"date":"2026-09-03","open":187500,"high":191100,"low":184700,"close":187100,"volume":406507,"rsi_14":22.91,"sma_20":194805.0,"sma_60":181871.67,"sma_120":184862.07},{"date":"2026-09-04","open":189000,"high":189100,"low":186600,"close":188100,"volume":270580,"rsi_14":26.55,"sma_20":194460.0,"sma_60":182218.33,"sma_120":184793.3},{"date":"2026-09-07","open":188900,"high":190000,"low":185100,"close":186300,"volume":408399,"rsi_14":30.67,"sma_20":193810.0,"sma_60":182553.33,"sma_120":184713.51},{"date":"2026-09-08","open":187500,"high":188800,"low":182900,"close":183100,"volume":482451,"rsi_14":28.52,"sma_20":192915.0,"sma_60":182721.67,"sma_120":184650.73},{"date":"2026-09-09","open":182600,"high":184200,"low":181500,"close":183100,"volume":372393,"rsi_14":28.52,"sma_20":191545.0,"sma_60":182856.67,"sma_120":184540.3},{"date":"2026-09-10","open":181800,"high":183500,"low":180100,"close":180800,"volume":742053,"rsi_14":27.97,"sma_20":190485.0,"sma_60":182961.67,"sma_120":184382.9},{"date":"2026-09-11","open":177900,"high":179700,"low":176500,"close":178200,"volume":564770,"rsi_14":20.74,"sma_20":189295.0,"sma_60":183021.67,"sma_120":184263.41},{"date":"2026-09-14","open":176500,"high":180400,"low":174600,"close":177000,"volume":396196,"rsi_14":23.53,"sma_20":188095.0,"sma_60":183078.33,"sma_120":184133.92},{"date":"2026-09-15","open":177700,"high":180300,"low":177300,"close":178000,"volume":205209,"rsi_14":13.33,"sma_20":187220.0,"sma_60":183206.67,"sma_120":184121.58},{"date":"2026-09-16","open":178800,"high":178800,"low":176200,"close":177400,"volume":259646,"rsi_14":14.36,"sma_20":186385.0,"sma_60":183355.0,"sma_120":184014.48},{"date":"2026-09-17","open":179000,"high":182400,"low":177400,"close":181300,"volume":328926,"rsi_14":29.39,"sma_20":185745.0,"sma_60":183701.67,"sma_120":183908.9},{"date":"2026-09-18","open":182000,"high":182800,"low":179400,"close":180100,"volume":718200,"rsi_14":30.18,"sma_20":185135.0,"sma_60":183825.0,"sma_120":183797.3},{"date":"2026-09-21","open":179500,"high":181900,"low":178200,"close":181700,"volume":272063,"rsi_14":36.24,"sma_20":184520.0,"sma_60":183968.33,"sma_120":183675.2},{"date":"2026-09-22","open":181800,"high":182200,"low":178000,"close":178300,"volume":337067,"rsi_14":33.74,"sma_20":183955.0,"sma_60":184175.0,"sma_120":183560.51},{"date":"2026-09-23","open":179000,"high":179700,"low":176800,"close":178100,"volume":294934,"rsi_14":31.25,"sma_20":183190.0,"sma_60":184156.67,"sma_120":183478.31},{"date":"2026-09-28","open":178400,"high":180700,"low":177600,"close":177900,"volume":267873,"rsi_14":28.02,"sma_20":182520.0,"sma_60":184233.33,"sma_120":183324.54},{"date":"2026-09-29","open":178400,"high":179300,"low":175500,"close":179000,"volume":298374,"rsi_14":33.78,"sma_20":181935.0,"sma_60":184308.33,"sma_120":183253.82},{"date":"2026-09-30","open":179800,"high":179900,"low":177700,"close":177800,"volume":352051,"rsi_14":37.07,"sma_20":181380.0,"sma_60":184328.33,"sma_120":183184.21},{"date":"2026-10-01","open":179100,"high":184200,"low":178200,"close":183300,"volume":422088,"rsi_14":50.38,"sma_20":181145.0,"sma_60":184323.33,"sma_120":183156.46},{"date":"2026-10-02","open":183000,"high":183750,"low":180600,"close":182600,"volume":319980,"rsi_14":53.69,"sma_20":180960.0,"sma_60":184435.0,"sma_120":183139.56},{"date":"2026-10-06","open":185200,"high":186800,"low":181100,"close":182400,"volume":346310,"rsi_14":59.55,"sma_20":180725.0,"sma_60":184505.0,"sma_120":183055.07},{"date":"2026-10-07","open":182800,"high":184000,"low":181200,"close":182600,"volume":254258,"rsi_14":63.33,"sma_20":180450.0,"sma_60":184601.67,"sma_120":182976.21},{"date":"2026-10-08","open":182000,"high":182300,"low":178900,"close":179000,"volume":461849,"rsi_14":52.12,"sma_20":180085.0,"sma_60":184700.0,"sma_120":182881.65},{"date":"2026-10-12","open":182000,"high":184400,"low":179700,"close":180300,"volume":386216,"rsi_14":55.97,"sma_20":179945.0,"sma_60":184785.0,"sma_120":182833.67},{"date":"2026-10-13","open":175700,"high":179800,"low":173700,"close":177900,"volume":477972,"rsi_14":42.54,"sma_20":179685.0,"sma_60":184831.67,"sma_120":182734.71},{"date":"2026-10-14","open":179900,"high":185000,"low":178300,"close":180700,"volume":464868,"rsi_14":51.23,"sma_20":179680.0,"sma_60":184963.33,"sma_120":182636.05},{"date":"2026-10-15","open":178700,"high":183500,"low":175200,"close":181600,"volume":836226,"rsi_14":49.79,"sma_20":179850.0,"sma_60":185061.67,"sma_120":182489.29},{"date":"2026-10-16","open":184500,"high":195500,"low":183800,"close":193900,"volume":1112319,"rsi_14":73.93,"sma_20":180695.0,"sma_60":185363.33,"sma_120":182456.94},{"date":"2026-10-19","open":193900,"high":198400,"low":189500,"close":196300,"volume":667181,"rsi_14":76.15,"sma_20":181610.0,"sma_60":185758.33,"sma_120":182460.48},{"date":"2026-10-20","open":195600,"high":202000,"low":195100,"close":195300,"volume":705641,"rsi_14":74.44,"sma_20":182505.0,"sma_60":186153.33,"sma_120":182475.55},{"date":"2026-10-21","open":200000,"high":203500,"low":196600,"close":197000,"volume":601867,"rsi_14":74.86,"sma_20":183290.0,"sma_60":186601.67,"sma_120":182496.84},{"date":"2026-10-22","open":195700,"high":198400,"low":191200,"close":193500,"volume":520793,"rsi_14":70.39,"sma_20":183960.0,"sma_60":186956.67,"sma_120":182473.08},{"date":"2026-10-23","open":193098,"high":195501,"low":190596,"close":192600,"volume":443024}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":104.37,"pbr":2.03,"ttm_eps":null,"close":150788.3906},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":204.33,"pbr":2.27,"ttm_eps":null,"close":169042.1875},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":90.67,"pbr":2.22,"ttm_eps":null,"close":170987.8594},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":67.59,"pbr":2.04,"ttm_eps":null,"close":154117.0625},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":68.44,"pbr":2.08,"ttm_eps":null,"close":151366.6719},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":49.42,"pbr":2.23,"ttm_eps":null,"close":164454.7656},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":37.12,"pbr":2.27,"ttm_eps":null,"close":172380.9531},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":32.77,"pbr":2.41,"ttm_eps":null,"close":187809.5312},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":24.55,"pbr":2.2,"ttm_eps":null,"close":173300.0}],"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":"셀트리온","phase":"above-fold","symbol_resolved":true}