{"status":"ok","report":{"price_analysis":{"current":13980.0,"change_1d":-1.1,"change_7d":-10.5,"change_30d":-9.9,"high_30d":19670.0,"low_30d":13420.0,"position_in_range":9.0,"support":14045.0,"resistance":19045.0},"summary":"디아이티(110990)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2664.74억. 현재가 14,100원, 전일 대비 -0.3%, 30일 -9.9%. PER 6.0배 / ROE 5.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.27만, 기관 순매도 2.65만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.0배입니다. ROE 5.3%입니다. 시가총액 2664.74억. 매출 1472.54억, 영업이익 398.25억.","grade":"C","comment":"PER 6.03배, ROE 5.28%","per":5.98,"pbr":1.02,"roe":5.28,"eps":2337.1600000000003,"revenue":147253876514.0,"operating_income":39824710433.0,"net_income":44172424169.0,"market_cap":264206454240,"profit_margin":30.0,"roa":4.58,"operating_margin":27.04,"gross_margin":43.64,"debt_ratio":0.1532124401790662,"total_assets":298920160456.0,"total_equity":259206500070.0,"total_debt":39713660386.0,"dividend_yield":1.85,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-530.31)가 시그널선(-84.59)을 하회합니다(데드크로스). SMA20 17035, SMA60 16264 — 혼조세입니다. 볼린저밴드 13751~20319 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.63122923588041,"macd":-530.3076365527431,"macd_signal":-84.5916961059803,"sma_20":17035.0,"sma_60":16264.5,"bb_upper":20318.994518874842,"bb_lower":13751.00548112516,"atr_14":1215.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.27만, 기관 순매수 -2.65만. 30일 누적: 외국인 2.58만, 기관 -6.16만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":12684.0,"institutional_flow":-26532.0,"data":[{"date":"2026-10-22","foreign_net":-4786.0,"institution_net":-82.0,"retail_net":4868.0},{"date":"2026-10-21","foreign_net":9465.0,"institution_net":0.0,"retail_net":-9465.0},{"date":"2026-10-20","foreign_net":-10122.0,"institution_net":47.0,"retail_net":10075.0},{"date":"2026-10-19","foreign_net":-11075.0,"institution_net":-681.0,"retail_net":11756.0},{"date":"2026-10-16","foreign_net":29202.0,"institution_net":-25816.0,"retail_net":-3386.0},{"date":"2026-10-15","foreign_net":-25302.0,"institution_net":7649.0,"retail_net":17653.0},{"date":"2026-10-14","foreign_net":-2355.0,"institution_net":-7091.0,"retail_net":9446.0},{"date":"2026-10-13","foreign_net":25705.0,"institution_net":-10781.0,"retail_net":-14924.0},{"date":"2026-10-12","foreign_net":-229.0,"institution_net":-126.0,"retail_net":355.0},{"date":"2026-10-08","foreign_net":3231.0,"institution_net":125.0,"retail_net":-3356.0},{"date":"2026-10-07","foreign_net":-11553.0,"institution_net":61.0,"retail_net":11492.0},{"date":"2026-10-06","foreign_net":-13594.0,"institution_net":59.0,"retail_net":13535.0},{"date":"2026-10-02","foreign_net":-52374.0,"institution_net":469.0,"retail_net":51905.0},{"date":"2026-10-01","foreign_net":4105.0,"institution_net":898.0,"retail_net":-5003.0},{"date":"2026-09-30","foreign_net":-10075.0,"institution_net":-630.0,"retail_net":10705.0},{"date":"2026-09-29","foreign_net":28539.0,"institution_net":12.0,"retail_net":-28551.0},{"date":"2026-09-28","foreign_net":-6373.0,"institution_net":-124.0,"retail_net":6497.0},{"date":"2026-09-23","foreign_net":27440.0,"institution_net":10015.0,"retail_net":-37455.0},{"date":"2026-09-22","foreign_net":-2469.0,"institution_net":10.0,"retail_net":2459.0},{"date":"2026-09-21","foreign_net":11705.0,"institution_net":110.0,"retail_net":-11815.0},{"date":"2026-09-18","foreign_net":14844.0,"institution_net":-29965.0,"retail_net":15121.0},{"date":"2026-09-17","foreign_net":5093.0,"institution_net":11.0,"retail_net":-5104.0},{"date":"2026-09-16","foreign_net":3915.0,"institution_net":-848.0,"retail_net":-3067.0},{"date":"2026-09-15","foreign_net":6526.0,"institution_net":-7688.0,"retail_net":1162.0},{"date":"2026-09-14","foreign_net":6909.0,"institution_net":6.0,"retail_net":-6915.0},{"date":"2026-09-11","foreign_net":-18095.0,"institution_net":12.0,"retail_net":18083.0},{"date":"2026-09-10","foreign_net":33429.0,"institution_net":1684.0,"retail_net":-35113.0},{"date":"2026-09-09","foreign_net":-9166.0,"institution_net":218.0,"retail_net":8948.0},{"date":"2026-09-08","foreign_net":-1743.0,"institution_net":202.0,"retail_net":1541.0},{"date":"2026-09-07","foreign_net":-4959.0,"institution_net":654.0,"retail_net":4305.0}],"periods":{"d1":{"foreign_net":-4786.0,"institution_net":-82.0,"retail_net":4868.0},"d3":{"foreign_net":-5443.0,"institution_net":-35.0,"retail_net":5478.0},"d7":{"foreign_net":-14973.0,"institution_net":-25974.0,"retail_net":40947.0},"d14":{"foreign_net":-59682.0,"institution_net":-35269.0,"retail_net":94951.0},"d30":{"foreign_net":25838.0,"institution_net":-61590.0,"retail_net":35752.0}}},"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 6.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 -14.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-14.2,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.2,"unit":"%","percentile":34,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.3%","metrics":[{"name":"ROE","value":5.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":27.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":30.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.6,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.9,"unit":"%","percentile":34,"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":"B","percentile":84,"summary":"유동비율 6.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":6.43,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":669.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.36,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -14.2%"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.32,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":43.64,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":27.04,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":30.0,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.98,"current_pbr":1.02,"per_5y_high":17.8,"per_5y_low":7.24,"per_5y_avg":9.81,"per_percentile":0.0,"pbr_5y_high":3.75,"pbr_5y_low":1.7,"pbr_5y_avg":2.27,"pbr_percentile":0.0,"per_5y_median":8.9,"pbr_5y_median":2.11,"history":[{"quarter":"2024-Q2","per":17.8,"pbr":3.75},{"quarter":"2024-Q3","per":11.94,"pbr":2.25},{"quarter":"2024-Q4","per":7.96,"pbr":1.8},{"quarter":"2025-Q1","per":8.9,"pbr":2.11},{"quarter":"2025-Q2","per":7.24,"pbr":1.7},{"quarter":"2025-Q3","per":7.89,"pbr":2.06},{"quarter":"2025-Q4","per":9.07,"pbr":1.93},{"quarter":"2026-Q1","per":8.9,"pbr":2.36},{"quarter":"2026-Q2","per":8.58,"pbr":2.43},{"quarter":"현재","per":5.98,"pbr":1.02}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":23433.502,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14343.001,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12186.9971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14237.6006,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11914.8789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15044.2354,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":20050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.8,"eps":1316.22,"close":23433.5,"source":"reported"},{"date":"2024-07","per":13.65,"eps":1316.22,"close":17964.11,"source":"reported"},{"date":"2024-08","per":11.33,"eps":1316.22,"close":14918.23,"source":"reported"},{"date":"2024-09","per":11.94,"eps":1201.67,"close":14343.0,"source":"reported"},{"date":"2024-10","per":11.1,"eps":1201.67,"close":13333.99,"source":"reported"},{"date":"2024-11","per":7.73,"eps":1201.67,"close":9288.53,"source":"reported"},{"date":"2024-12","per":7.96,"eps":1530.67,"close":12187.0,"source":"reported"},{"date":"2025-01","per":10.9,"eps":1530.67,"close":16676.94,"source":"reported"},{"date":"2025-02","per":9.33,"eps":1530.67,"close":14276.47,"source":"reported"},{"date":"2025-03","per":8.9,"eps":1600.62,"close":14237.6,"source":"reported"},{"date":"2025-04","per":7.74,"eps":1600.62,"close":12391.09,"source":"reported"},{"date":"2025-05","per":7.49,"eps":1600.62,"close":11982.91,"source":"reported"},{"date":"2025-06","per":7.24,"eps":1645.42,"close":11914.88,"source":"reported"},{"date":"2025-07","per":7.89,"eps":1645.42,"close":12974.2,"source":"reported"},{"date":"2025-08","per":6.97,"eps":1645.42,"close":11467.83,"source":"reported"},{"date":"2025-09","per":7.89,"eps":1907.84,"close":15044.24,"source":"reported"},{"date":"2025-10","per":7.78,"eps":1907.84,"close":14840.15,"source":"reported"},{"date":"2025-11","per":7.26,"eps":1907.84,"close":13848.86,"source":"reported"},{"date":"2025-12","per":9.07,"eps":1607.19,"close":14570.0,"source":"reported"},{"date":"2026-01","per":13.63,"eps":1607.19,"close":21900.0,"source":"reported"},{"date":"2026-02","per":14.25,"eps":1607.19,"close":22900.0,"source":"reported"},{"date":"2026-03","per":8.9,"eps":2066.44,"close":18390.0,"source":"reported"},{"date":"2026-04","per":12.07,"eps":2066.44,"close":24950.0,"source":"reported"},{"date":"2026-05","per":10.31,"eps":2066.44,"close":21300.0,"source":"reported"},{"date":"2026-06","per":8.58,"eps":2337.16,"close":20050.0,"source":"reported"},{"date":"2026-07","per":6.46,"eps":2337.16,"close":15100.0,"source":"reported"},{"date":"2026-08","per":6.91,"eps":2337.16,"close":16150.0,"source":"reported"},{"date":"2026-09","per":7.53,"eps":2337.16,"close":17600.0,"source":"reported"},{"date":"2026-10","per":5.84,"eps":2337.16,"close":13650.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.46,"std":2.75,"upper_1sd":12.21,"lower_1sd":6.72,"current":5.84,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.85,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.85,"summary":"배당수익률 1.85%","metrics":[{"name":"배당수익률","value":1.85,"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":"6.0배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:03.637017+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05277039190107529,"dividend_yield":null,"eps":723.73,"revenue":41600866275.0,"operating_income":14097114502.0,"net_income":13678428592.0,"market_cap":null,"profit_margin":0.3288015326791413,"operating_margin":0.33886588824405434,"roa":0.04575947159647473,"gross_margin":0.4364349737570459,"total_equity":259206500070.0,"total_assets":298920160456.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.13,"pbr":1.78,"roe":0.060236091183531834,"dividend_yield":1.85,"eps":779.15,"revenue":48459569546.0,"operating_income":16438391714.0,"net_income":14725972164.0,"market_cap":429000000000.0,"profit_margin":0.3038816131047439,"operating_margin":0.33921869030214846,"roa":0.05101452568779333,"gross_margin":0.44231119848585704,"total_equity":244470912283.0,"total_assets":288662336177.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.028668536922920818,"dividend_yield":null,"eps":359.73,"revenue":26784596653.0,"operating_income":713085750.0,"net_income":6798944582.0,"market_cap":null,"profit_margin":0.25383785576769125,"operating_margin":0.0266229788425853,"roa":0.025507882993056223,"gross_margin":0.2199777421826536,"total_equity":237157012940.0,"total_assets":266542879464.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03902668469896759,"dividend_yield":null,"eps":474.55,"revenue":30408844040.0,"operating_income":8576118467.0,"net_income":8969078831.0,"market_cap":null,"profit_margin":0.29494968040225444,"operating_margin":0.2820271121032722,"roa":0.03511404397957307,"gross_margin":0.4007725625797908,"total_equity":229819132734.0,"total_assets":255427111620.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0388115214321728,"dividend_yield":null,"eps":453.01,"revenue":29072553774.0,"operating_income":8496096764.0,"net_income":8561980386.0,"market_cap":null,"profit_margin":0.29450389713122144,"operating_margin":0.29223771774732016,"roa":0.034898604444354143,"gross_margin":0.34826014933902244,"total_equity":220604090488.0,"total_assets":245338761315.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.028530355719114088,"dividend_yield":null,"eps":319.9,"revenue":21644282904.0,"operating_income":5276376948.0,"net_income":6046070002.0,"market_cap":null,"profit_margin":0.27933796785120785,"operating_margin":0.2437769350642193,"roa":0.02469110564093842,"gross_margin":0.4060342957527996,"total_equity":211917091449.0,"total_assets":244868338013.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.058629992735456174,"dividend_yield":null,"eps":660.38,"revenue":49237983104.0,"operating_income":10699255093.0,"net_income":12481133731.0,"market_cap":null,"profit_margin":0.25348588516790926,"operating_margin":0.21729677818852033,"roa":0.05181906747853905,"gross_margin":0.4267284307446193,"total_equity":212879673844.0,"total_assets":240859867580.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020016647749818206,"dividend_yield":null,"eps":212.13,"revenue":16488419862.0,"operating_income":3187850753.0,"net_income":4009170748.0,"market_cap":null,"profit_margin":0.24315069494559188,"operating_margin":0.193338766217791,"roa":0.017659196116773183,"gross_margin":0.29169596700314787,"total_equity":200291816997.0,"total_assets":227030195570.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03930625768791762,"dividend_yield":null,"eps":408.21,"revenue":30738776677.0,"operating_income":6855268122.0,"net_income":7715208062.0,"market_cap":null,"profit_margin":0.250992684031334,"operating_margin":0.22301694677164527,"roa":0.03439145433389685,"gross_margin":0.30927894531708594,"total_equity":196284472647.0,"total_assets":224335033555.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.025100893689359437,"dividend_yield":null,"eps":249.95,"revenue":20190213294.0,"operating_income":3347090533.0,"net_income":4724018199.0,"market_cap":null,"profit_margin":0.2339756460326179,"operating_margin":0.16577786892398344,"roa":0.02228506243723428,"gross_margin":0.3207011935294516,"total_equity":188201195442.0,"total_assets":211981375969.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.033649607060159084,"dividend_yield":null,"eps":331.38,"revenue":35446673832.0,"operating_income":5933306457.0,"net_income":6263090435.0,"market_cap":null,"profit_margin":0.17669049752549432,"operating_margin":0.16738683254516312,"roa":0.029563637126188418,"gross_margin":0.23564126359465298,"total_equity":186126703465.0,"total_assets":211851147011.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03437351458749,"dividend_yield":null,"eps":326.68,"revenue":30842871857.0,"operating_income":5170596181.0,"net_income":6174211735.0,"market_cap":null,"profit_margin":0.20018277687065383,"operating_margin":0.16764314960594365,"roa":0.028413301466615283,"gross_margin":0.19769782513349565,"total_equity":179621194082.0,"total_assets":217300046679.0}],"current_price":13980.0,"change_pct":-1.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-07","close":8992.958},{"date":"2018-08-08","close":8292.0977},{"date":"2018-08-09","close":8401.8711},{"date":"2018-08-10","close":7777.0088},{"date":"2018-08-13","close":7033.9282},{"date":"2018-08-14","close":6814.3823},{"date":"2018-08-16","close":7050.8164},{"date":"2018-08-17","close":7093.0371},{"date":"2018-08-20","close":7211.2544},{"date":"2018-08-21","close":7211.2544},{"date":"2018-08-22","close":7329.4712},{"date":"2018-08-23","close":7101.481},{"date":"2018-08-24","close":6881.9351},{"date":"2018-08-27","close":6865.0464},{"date":"2018-08-28","close":7135.2578},{"date":"2018-08-29","close":7008.5962},{"date":"2018-08-30","close":6932.5996},{"date":"2018-08-31","close":6974.8198},{"date":"2018-09-03","close":7017.04},{"date":"2018-09-04","close":6924.1553},{"date":"2018-09-05","close":6848.1582},{"date":"2018-09-06","close":6814.3823},{"date":"2018-09-07","close":6839.7139},{"date":"2018-09-10","close":6780.606},{"date":"2018-09-11","close":6755.2734},{"date":"2018-09-12","close":6518.8394},{"date":"2018-09-13","close":6594.8359},{"date":"2018-09-14","close":6501.9502},{"date":"2018-09-17","close":6299.2925},{"date":"2018-09-18","close":6603.2803},{"date":"2018-09-19","close":6459.73},{"date":"2018-09-20","close":6248.6279},{"date":"2018-09-21","close":6214.8521},{"date":"2018-09-27","close":6290.8486},{"date":"2018-09-28","close":6476.6182},{"date":"2018-10-01","close":6518.8394},{"date":"2018-10-02","close":6510.3945},{"date":"2018-10-04","close":6865.0464},{"date":"2018-10-05","close":6687.7207},{"date":"2018-10-08","close":6358.4009},{"date":"2018-10-10","close":6054.4136},{"date":"2018-10-11","close":5421.1074},{"date":"2018-10-12","close":5505.5474},{"date":"2018-10-15","close":5530.8799},{"date":"2018-10-16","close":5615.3208},{"date":"2018-10-17","close":5801.0908},{"date":"2018-10-18","close":5750.4268},{"date":"2018-10-19","close":5809.5352},{"date":"2018-10-22","close":5969.9727},{"date":"2018-10-23","close":5657.541},{"date":"2018-10-24","close":5665.9854},{"date":"2018-10-25","close":5505.5474},{"date":"2018-10-26","close":5556.2124},{"date":"2018-10-29","close":5395.7749},{"date":"2018-10-30","close":5395.7749},{"date":"2018-10-31","close":5674.4297},{"date":"2018-11-01","close":5632.209},{"date":"2018-11-02","close":5961.5288},{"date":"2018-11-05","close":6138.8545},{"date":"2018-11-06","close":5995.3047},{"date":"2018-11-07","close":5868.6436},{"date":"2018-11-08","close":5936.1958},{"date":"2018-11-09","close":6214.8521},{"date":"2018-11-12","close":6164.1875},{"date":"2018-11-13","close":5986.8608},{"date":"2018-11-14","close":5995.3047},{"date":"2018-11-15","close":5910.8643},{"date":"2018-11-16","close":5834.8672},{"date":"2018-11-19","close":5725.0942},{"date":"2018-11-20","close":5716.6499},{"date":"2018-11-21","close":5649.0977},{"date":"2018-11-22","close":5564.6562},{"date":"2018-11-23","close":5547.7686},{"date":"2018-11-26","close":5530.8799},{"date":"2018-11-27","close":5556.2124},{"date":"2018-11-28","close":5573.1006},{"date":"2018-11-29","close":5589.9888},{"date":"2018-11-30","close":5589.9888},{"date":"2018-12-03","close":5589.9888},{"date":"2018-12-04","close":5606.877},{"date":"2018-12-05","close":5556.2124},{"date":"2018-12-06","close":5353.5542},{"date":"2018-12-07","close":5361.998},{"date":"2018-12-10","close":5269.1133},{"date":"2018-12-11","close":5066.4551},{"date":"2018-12-12","close":5235.3369},{"date":"2018-12-13","close":5235.3369},{"date":"2018-12-14","close":5108.6758},{"date":"2018-12-17","close":5049.5669},{"date":"2018-12-18","close":5049.5669},{"date":"2018-12-19","close":5032.6792},{"date":"2018-12-20","close":5024.2344},{"date":"2018-12-21","close":5074.8989},{"date":"2018-12-24","close":5100.2314},{"date":"2018-12-26","close":5074.8989},{"date":"2018-12-27","close":5229.9893},{"date":"2018-12-28","close":5445.3926},{"date":"2019-01-02","close":5410.9282},{"date":"2019-01-03","close":5428.1606},{"date":"2019-01-04","close":5316.1509},{"date":"2019-01-07","close":5333.3828},{"date":"2019-01-08","close":5324.7666},{"date":"2019-01-09","close":5410.9282},{"date":"2019-01-10","close":5686.644},{"date":"2019-01-11","close":5643.5635},{"date":"2019-01-14","close":5669.4121},{"date":"2019-01-15","close":5678.0278},{"date":"2019-01-16","close":6427.6313},{"date":"2019-01-17","close":6599.9541},{"date":"2019-01-18","close":6806.7407},{"date":"2019-01-21","close":6625.8022},{"date":"2019-01-22","close":6272.5405},{"date":"2019-01-23","close":6367.3184},{"date":"2019-01-24","close":6375.9346},{"date":"2019-01-25","close":6565.4897},{"date":"2019-01-28","close":6470.7119},{"date":"2019-01-29","close":6462.0952},{"date":"2019-01-30","close":6531.0249},{"date":"2019-01-31","close":6531.0249},{"date":"2019-02-01","close":6263.9243},{"date":"2019-02-07","close":6565.4897},{"date":"2019-02-08","close":6591.3374},{"date":"2019-02-11","close":6556.873},{"date":"2019-02-12","close":6565.4897},{"date":"2019-02-13","close":7099.6895},{"date":"2019-02-14","close":7349.5566},{"date":"2019-02-15","close":7297.8604},{"date":"2019-02-18","close":7521.8794},{"date":"2019-02-19","close":7625.2729},{"date":"2019-02-20","close":8409.3408},{"date":"2019-02-21","close":8107.7759},{"date":"2019-02-22","close":8021.6157},{"date":"2019-02-25","close":7797.5962},{"date":"2019-02-26","close":7720.0498},{"date":"2019-02-27","close":7496.0308},{"date":"2019-02-28","close":7211.6987},{"date":"2019-03-04","close":6944.5986},{"date":"2019-03-05","close":6901.5181},{"date":"2019-03-06","close":6979.063},{"date":"2019-03-07","close":7013.5283},{"date":"2019-03-08","close":6867.0537},{"date":"2019-03-11","close":7047.9917},{"date":"2019-03-12","close":7496.0308},{"date":"2019-03-13","close":7599.4248},{"date":"2019-03-14","close":7995.7666},{"date":"2019-03-15","close":7900.9888},{"date":"2019-03-18","close":8193.9375},{"date":"2019-03-19","close":8142.2407},{"date":"2019-03-20","close":8245.6348},{"date":"2019-03-21","close":9046.9336},{"date":"2019-03-22","close":8874.6123},{"date":"2019-03-25","close":7780.3628},{"date":"2019-03-26","close":8081.9282},{"date":"2019-03-27","close":8495.502},{"date":"2019-03-28","close":7935.4536},{"date":"2019-03-29","close":7797.5962},{"date":"2019-04-01","close":7883.7568},{"date":"2019-04-02","close":8021.6157},{"date":"2019-04-03","close":7987.1499},{"date":"2019-04-04","close":8452.4209},{"date":"2019-04-05","close":8917.6924},{"date":"2019-04-08","close":8598.8945},{"date":"2019-04-09","close":8383.4922},{"date":"2019-04-10","close":8443.8057},{"date":"2019-04-11","close":8340.4121},{"date":"2019-04-12","close":9046.9336},{"date":"2019-04-15","close":9046.9336},{"date":"2019-04-16","close":8960.7725},{"date":"2019-04-17","close":9090.0146},{"date":"2019-04-18","close":9434.6592},{"date":"2019-04-19","close":9391.5791},{"date":"2019-04-22","close":9046.9336},{"date":"2019-04-23","close":8960.7725},{"date":"2019-04-24","close":8960.7725},{"date":"2019-04-25","close":9434.6592},{"date":"2019-04-26","close":8659.208},{"date":"2019-04-29","close":8831.5312},{"date":"2019-04-30","close":8607.5117},{"date":"2019-05-02","close":8538.583},{"date":"2019-05-03","close":8874.6123},{"date":"2019-05-07","close":8590.2783},{"date":"2019-05-08","close":8245.6348},{"date":"2019-05-09","close":7961.3018},{"date":"2019-05-10","close":7754.5151},{"date":"2019-05-13","close":7737.2822},{"date":"2019-05-14","close":7754.5151},{"date":"2019-05-15","close":8064.6958},{"date":"2019-05-16","close":7814.8281},{"date":"2019-05-17","close":7840.6758},{"date":"2019-05-20","close":7909.605},{"date":"2019-05-21","close":7806.2114},{"date":"2019-05-22","close":7900.9888},{"date":"2019-05-23","close":7720.0498},{"date":"2019-05-24","close":7427.1021},{"date":"2019-05-27","close":7340.9409},{"date":"2019-05-28","close":7496.0308},{"date":"2019-05-29","close":7022.144},{"date":"2019-05-30","close":7004.9116},{"date":"2019-05-31","close":7004.9116},{"date":"2019-06-03","close":7194.4663},{"date":"2019-06-04","close":7142.77},{"date":"2019-06-05","close":7608.0405},{"date":"2019-06-07","close":7616.6562},{"date":"2019-06-10","close":7900.9888},{"date":"2019-06-11","close":7823.4434},{"date":"2019-06-12","close":7788.9795},{"date":"2019-06-13","close":7668.354},{"date":"2019-06-14","close":7694.2021},{"date":"2019-06-17","close":7668.354},{"date":"2019-06-18","close":7659.7373},{"date":"2019-06-19","close":7642.5054},{"date":"2019-06-20","close":7754.5151},{"date":"2019-06-21","close":8245.6348},{"date":"2019-06-24","close":8435.1885},{"date":"2019-06-25","close":8280.0986},{"date":"2019-06-26","close":8142.2407},{"date":"2019-06-27","close":8142.2407},{"date":"2019-06-28","close":8125.0073},{"date":"2019-07-01","close":7883.7568},{"date":"2019-07-02","close":7892.373},{"date":"2019-07-03","close":7797.5962},{"date":"2019-07-04","close":7745.8984},{"date":"2019-07-05","close":7771.7476},{"date":"2019-07-08","close":7082.457},{"date":"2019-07-09","close":6961.8311},{"date":"2019-07-10","close":7151.3857},{"date":"2019-07-11","close":7427.1021},{"date":"2019-07-12","close":8021.6157},{"date":"2019-07-15","close":8469.6533},{"date":"2019-07-16","close":8271.4824},{"date":"2019-07-17","close":7909.605},{"date":"2019-07-18","close":8349.0283},{"date":"2019-07-19","close":8417.9561},{"date":"2019-07-22","close":8426.5732},{"date":"2019-07-23","close":8383.4922},{"date":"2019-07-24","close":8305.9473},{"date":"2019-07-25","close":8193.9375},{"date":"2019-07-26","close":8081.9282},{"date":"2019-07-29","close":7496.0308},{"date":"2019-07-30","close":7608.0405},{"date":"2019-07-31","close":7625.2729},{"date":"2019-08-01","close":7496.0308},{"date":"2019-08-02","close":7573.5757},{"date":"2019-08-05","close":6892.9019},{"date":"2019-08-06","close":6660.2666},{"date":"2019-08-07","close":7056.6089},{"date":"2019-08-08","close":7177.2339},{"date":"2019-08-09","close":7151.3857},{"date":"2019-08-12","close":7358.1729},{"date":"2019-08-13","close":7340.9409},{"date":"2019-08-14","close":7323.7085},{"date":"2019-08-16","close":7323.7085},{"date":"2019-08-19","close":7280.6279},{"date":"2019-08-20","close":7496.0308},{"date":"2019-08-21","close":7461.5664},{"date":"2019-08-22","close":7409.8701},{"date":"2019-08-23","close":7349.5566},{"date":"2019-08-26","close":7065.2246},{"date":"2019-08-27","close":7228.9312},{"date":"2019-08-28","close":7401.2534},{"date":"2019-08-29","close":7272.0112},{"date":"2019-08-30","close":7530.4956},{"date":"2019-09-02","close":7590.8086},{"date":"2019-09-03","close":7608.0405},{"date":"2019-09-04","close":7952.6855},{"date":"2019-09-05","close":7806.2114},{"date":"2019-09-06","close":8012.999},{"date":"2019-09-09","close":8193.9375},{"date":"2019-09-10","close":8142.2407},{"date":"2019-09-11","close":8159.4731},{"date":"2019-09-16","close":8159.4731},{"date":"2019-09-17","close":8185.3218},{"date":"2019-09-18","close":8159.4731},{"date":"2019-09-19","close":8090.5439},{"date":"2019-09-20","close":8021.6157},{"date":"2019-09-23","close":8262.8672},{"date":"2019-09-24","close":8262.8672},{"date":"2019-09-25","close":8185.3218},{"date":"2019-09-26","close":8073.3115},{"date":"2019-09-27","close":8081.9282},{"date":"2019-09-30","close":8047.4624},{"date":"2019-10-01","close":7969.9175},{"date":"2019-10-02","close":7857.9087},{"date":"2019-10-04","close":7676.9688},{"date":"2019-10-07","close":7745.8984},{"date":"2019-10-08","close":7625.2729},{"date":"2019-10-10","close":7668.354},{"date":"2019-10-11","close":8012.999},{"date":"2019-10-14","close":8030.2305},{"date":"2019-10-15","close":8125.0073},{"date":"2019-10-16","close":8125.0073},{"date":"2019-10-17","close":8099.1606},{"date":"2019-10-18","close":8004.3823},{"date":"2019-10-21","close":7926.8374},{"date":"2019-10-22","close":7875.1411},{"date":"2019-10-23","close":7685.5859},{"date":"2019-10-24","close":7737.2822},{"date":"2019-10-25","close":7771.7476},{"date":"2019-10-28","close":7823.4434},{"date":"2019-10-29","close":7754.5151},{"date":"2019-10-30","close":7702.8179},{"date":"2019-10-31","close":7711.4346},{"date":"2019-11-01","close":7573.5757},{"date":"2019-11-04","close":7625.2729},{"date":"2019-11-05","close":7668.354},{"date":"2019-11-06","close":7513.2632},{"date":"2019-11-07","close":7539.1113},{"date":"2019-11-08","close":7418.4858},{"date":"2019-11-11","close":7496.0308},{"date":"2019-11-12","close":7435.7178},{"date":"2019-11-13","close":7435.7178},{"date":"2019-11-14","close":7340.9409},{"date":"2019-11-15","close":7384.0215},{"date":"2019-11-18","close":7487.415},{"date":"2019-11-19","close":7409.8701},{"date":"2019-11-20","close":7297.8604},{"date":"2019-11-21","close":7116.9214},{"date":"2019-11-22","close":7185.8506},{"date":"2019-11-25","close":7177.2339},{"date":"2019-11-26","close":7306.4761},{"date":"2019-11-27","close":7220.3149},{"date":"2019-11-28","close":7220.3149},{"date":"2019-11-29","close":7065.2246},{"date":"2019-12-02","close":6901.5181},{"date":"2019-12-03","close":6901.5181},{"date":"2019-12-04","close":6961.8311},{"date":"2019-12-05","close":6961.8311},{"date":"2019-12-06","close":6987.6792},{"date":"2019-12-09","close":6867.0537},{"date":"2019-12-10","close":6806.7407},{"date":"2019-12-11","close":6892.9019},{"date":"2019-12-12","close":6918.7505},{"date":"2019-12-13","close":6918.7505},{"date":"2019-12-16","close":6875.6699},{"date":"2019-12-17","close":7099.6895},{"date":"2019-12-18","close":7065.2246},{"date":"2019-12-19","close":7030.7603},{"date":"2019-12-20","close":7013.5283},{"date":"2019-12-23","close":7073.8408},{"date":"2019-12-24","close":6996.2954},{"date":"2019-12-26","close":7151.3857},{"date":"2019-12-27","close":7363.2788},{"date":"2019-12-30","close":7469.2251},{"date":"2020-01-02","close":7689.9468},{"date":"2020-01-03","close":7566.3428},{"date":"2020-01-06","close":7407.4229},{"date":"2020-01-07","close":7416.252},{"date":"2020-01-08","close":7230.8452},{"date":"2020-01-09","close":7380.937},{"date":"2020-01-10","close":7548.6846},{"date":"2020-01-13","close":7531.0273},{"date":"2020-01-14","close":7460.396},{"date":"2020-01-15","close":7478.0537},{"date":"2020-01-16","close":7495.7119},{"date":"2020-01-17","close":7460.396},{"date":"2020-01-20","close":7672.2891},{"date":"2020-01-21","close":7601.6582},{"date":"2020-01-22","close":7592.8291},{"date":"2020-01-23","close":7945.9844},{"date":"2020-01-28","close":7654.6318},{"date":"2020-01-29","close":7822.3799},{"date":"2020-01-30","close":7990.1289},{"date":"2020-01-31","close":8078.4175},{"date":"2020-02-03","close":8096.0752},{"date":"2020-02-04","close":8599.3203},{"date":"2020-02-05","close":8643.4658},{"date":"2020-02-06","close":8828.8711},{"date":"2020-02-07","close":8775.8984},{"date":"2020-02-10","close":8873.0146},{"date":"2020-02-11","close":8828.8711},{"date":"2020-02-12","close":8961.3037},{"date":"2020-02-13","close":8828.8711},{"date":"2020-02-14","close":8917.1602},{"date":"2020-02-17","close":8873.0146},{"date":"2020-02-18","close":8669.9521},{"date":"2020-02-19","close":8678.7803},{"date":"2020-02-20","close":8705.2676},{"date":"2020-02-21","close":8254.9951},{"date":"2020-02-24","close":7910.6689},{"date":"2020-02-25","close":7981.2998},{"date":"2020-02-26","close":7769.4067},{"date":"2020-02-27","close":7416.252},{"date":"2020-02-28","close":6992.4658},{"date":"2020-03-02","close":7230.8452},{"date":"2020-03-03","close":7186.7012},{"date":"2020-03-04","close":7433.9097},{"date":"2020-03-05","close":7539.856},{"date":"2020-03-06","close":7257.3325},{"date":"2020-03-09","close":6886.52},{"date":"2020-03-10","close":6930.6641},{"date":"2020-03-11","close":6568.6802},{"date":"2020-03-12","close":5933.0015},{"date":"2020-03-13","close":6197.8677},{"date":"2020-03-16","close":5800.5684},{"date":"2020-03-17","close":5800.5684},{"date":"2020-03-18","close":5623.9907},{"date":"2020-03-19","close":4847.0503},{"date":"2020-03-20","close":5385.6113},{"date":"2020-03-23","close":4979.4834},{"date":"2020-03-24","close":5385.6113},{"date":"2020-03-25","close":5632.8198},{"date":"2020-03-26","close":5571.0176},{"date":"2020-03-27","close":5359.125},{"date":"2020-03-30","close":5412.0981},{"date":"2020-03-31","close":5579.8467},{"date":"2020-04-01","close":5447.4136},{"date":"2020-04-02","close":5500.3867},{"date":"2020-04-03","close":5650.4775},{"date":"2020-04-06","close":5915.3442},{"date":"2020-04-07","close":6321.4717},{"date":"2020-04-08","close":6356.7876},{"date":"2020-04-09","close":6356.7876},{"date":"2020-04-10","close":6259.6699},{"date":"2020-04-13","close":5941.8306},{"date":"2020-04-14","close":6250.8403},{"date":"2020-04-16","close":6392.1035},{"date":"2020-04-17","close":6542.1938},{"date":"2020-04-20","close":6453.9048},{"date":"2020-04-21","close":6242.0117},{"date":"2020-04-22","close":6180.21},{"date":"2020-04-23","close":6347.9585},{"date":"2020-04-24","close":6074.2632},{"date":"2020-04-27","close":6180.21},{"date":"2020-04-28","close":6197.8677},{"date":"2020-04-29","close":6259.6699},{"date":"2020-05-04","close":6056.606},{"date":"2020-05-06","close":6321.4717},{"date":"2020-05-07","close":6506.8779},{"date":"2020-05-08","close":6559.8511},{"date":"2020-05-11","close":6418.5894},{"date":"2020-05-12","close":6339.1294},{"date":"2020-05-13","close":6339.1294},{"date":"2020-05-14","close":6242.0117},{"date":"2020-05-15","close":6065.4346},{"date":"2020-05-18","close":6180.21},{"date":"2020-05-19","close":6400.9321},{"date":"2020-05-20","close":6498.0493},{"date":"2020-05-21","close":6621.6533},{"date":"2020-05-22","close":6542.1938},{"date":"2020-05-25","close":6471.5625},{"date":"2020-05-26","close":6533.3652},{"date":"2020-05-27","close":6471.5625},{"date":"2020-05-28","close":6551.0225},{"date":"2020-05-29","close":6621.6533},{"date":"2020-06-01","close":6674.627},{"date":"2020-06-02","close":6603.9956},{"date":"2020-06-03","close":6577.5093},{"date":"2020-06-04","close":6612.8242},{"date":"2020-06-05","close":7071.9258},{"date":"2020-06-08","close":6860.0327},{"date":"2020-06-09","close":6842.3755},{"date":"2020-06-10","close":6789.4019},{"date":"2020-06-11","close":6533.3652},{"date":"2020-06-12","close":6250.8403},{"date":"2020-06-15","close":5933.0015},{"date":"2020-06-16","close":6153.7236},{"date":"2020-06-17","close":6100.75},{"date":"2020-06-18","close":6083.0923},{"date":"2020-06-19","close":6083.0923},{"date":"2020-06-22","close":6189.0391},{"date":"2020-06-23","close":6109.5786},{"date":"2020-06-24","close":6091.9214},{"date":"2020-06-25","close":5862.3706},{"date":"2020-06-26","close":5880.0283},{"date":"2020-06-29","close":5862.3706},{"date":"2020-06-30","close":6056.606},{"date":"2020-07-01","close":6153.7236},{"date":"2020-07-02","close":6100.75},{"date":"2020-07-03","close":6091.9214},{"date":"2020-07-06","close":6100.75},{"date":"2020-07-07","close":6065.4346},{"date":"2020-07-08","close":6100.75},{"date":"2020-07-09","close":6136.0654},{"date":"2020-07-10","close":6030.1191},{"date":"2020-07-13","close":6189.0391},{"date":"2020-07-14","close":6056.606},{"date":"2020-07-15","close":6180.21},{"date":"2020-07-16","close":6215.5254},{"date":"2020-07-17","close":6189.0391},{"date":"2020-07-20","close":6206.6963},{"date":"2020-07-21","close":6215.5254},{"date":"2020-07-22","close":6259.6699},{"date":"2020-07-23","close":6206.6963},{"date":"2020-07-24","close":6065.4346},{"date":"2020-07-27","close":6109.5786},{"date":"2020-07-28","close":6118.4077},{"date":"2020-07-29","close":6118.4077},{"date":"2020-07-30","close":6242.0117},{"date":"2020-07-31","close":6242.0117},{"date":"2020-08-03","close":6118.4077},{"date":"2020-08-04","close":6136.0654},{"date":"2020-08-05","close":6189.0391},{"date":"2020-08-06","close":6162.5522},{"date":"2020-08-07","close":6074.2632},{"date":"2020-08-10","close":6118.4077},{"date":"2020-08-11","close":6127.2368},{"date":"2020-08-12","close":6268.499},{"date":"2020-08-13","close":6383.2734},{"date":"2020-08-14","close":6197.8677},{"date":"2020-08-18","close":5729.9375},{"date":"2020-08-19","close":5835.8838},{"date":"2020-08-20","close":5456.2427},{"date":"2020-08-21","close":5703.4507},{"date":"2020-08-24","close":5756.4238},{"date":"2020-08-25","close":5774.0815},{"date":"2020-08-26","close":5738.7661},{"date":"2020-08-27","close":5571.0176},{"date":"2020-08-28","close":5579.8467},{"date":"2020-08-31","close":5615.1621},{"date":"2020-09-01","close":5623.9907},{"date":"2020-09-02","close":5623.9907},{"date":"2020-09-03","close":5597.5044},{"date":"2020-09-04","close":5473.9004},{"date":"2020-09-07","close":5588.6758},{"date":"2020-09-08","close":5509.2158},{"date":"2020-09-09","close":5491.5576},{"date":"2020-09-10","close":5597.5044},{"date":"2020-09-11","close":5562.189},{"date":"2020-09-14","close":5623.9907},{"date":"2020-09-15","close":6003.6323},{"date":"2020-09-16","close":5880.0283},{"date":"2020-09-17","close":5729.9375},{"date":"2020-09-18","close":5712.2798},{"date":"2020-09-21","close":5721.1089},{"date":"2020-09-22","close":5588.6758},{"date":"2020-09-23","close":5588.6758},{"date":"2020-09-24","close":5456.2427},{"date":"2020-09-25","close":5473.9004},{"date":"2020-09-28","close":5509.2158},{"date":"2020-09-29","close":5509.2158},{"date":"2020-10-05","close":5535.7021},{"date":"2020-10-06","close":5712.2798},{"date":"2020-10-07","close":5676.9648},{"date":"2020-10-08","close":5650.4775},{"date":"2020-10-12","close":5606.333},{"date":"2020-10-13","close":5606.333},{"date":"2020-10-14","close":5606.333},{"date":"2020-10-15","close":5509.2158},{"date":"2020-10-16","close":5623.9907},{"date":"2020-10-19","close":5588.6758},{"date":"2020-10-20","close":5676.9648},{"date":"2020-10-21","close":5632.8198},{"date":"2020-10-22","close":5571.0176},{"date":"2020-10-23","close":5535.7021},{"date":"2020-10-26","close":5394.4399},{"date":"2020-10-27","close":5438.585},{"date":"2020-10-28","close":5535.7021},{"date":"2020-10-29","close":5465.0713},{"date":"2020-10-30","close":5447.4136},{"date":"2020-11-02","close":5456.2427},{"date":"2020-11-03","close":5482.729},{"date":"2020-11-04","close":5526.873},{"date":"2020-11-05","close":5535.7021},{"date":"2020-11-06","close":5500.3867},{"date":"2020-11-09","close":5500.3867},{"date":"2020-11-10","close":5571.0176},{"date":"2020-11-11","close":5615.1621},{"date":"2020-11-12","close":5659.3066},{"date":"2020-11-13","close":5535.7021},{"date":"2020-11-16","close":5535.7021},{"date":"2020-11-17","close":5509.2158},{"date":"2020-11-18","close":5526.873},{"date":"2020-11-19","close":5518.0444},{"date":"2020-11-20","close":5518.0444},{"date":"2020-11-23","close":5579.8467},{"date":"2020-11-24","close":5668.1353},{"date":"2020-11-25","close":5544.5317},{"date":"2020-11-26","close":5518.0444},{"date":"2020-11-27","close":5473.9004},{"date":"2020-11-30","close":5562.189},{"date":"2020-12-01","close":5623.9907},{"date":"2020-12-02","close":5659.3066},{"date":"2020-12-03","close":5738.7661},{"date":"2020-12-04","close":5632.8198},{"date":"2020-12-07","close":5606.333},{"date":"2020-12-08","close":5588.6758},{"date":"2020-12-09","close":5818.2266},{"date":"2020-12-10","close":6339.1294},{"date":"2020-12-11","close":6692.2842},{"date":"2020-12-14","close":6877.6909},{"date":"2020-12-15","close":6506.8779},{"date":"2020-12-16","close":6630.4829},{"date":"2020-12-17","close":6498.0493},{"date":"2020-12-18","close":6621.6533},{"date":"2020-12-21","close":6701.1133},{"date":"2020-12-22","close":6409.7607},{"date":"2020-12-23","close":6409.7607},{"date":"2020-12-24","close":6409.7607},{"date":"2020-12-28","close":6515.707},{"date":"2020-12-29","close":8466.8877},{"date":"2020-12-30","close":8493.375},{"date":"2021-01-04","close":8122.5615},{"date":"2021-01-05","close":8758.2402},{"date":"2021-01-06","close":8466.8877},{"date":"2021-01-07","close":8299.1396},{"date":"2021-01-08","close":8299.1396},{"date":"2021-01-11","close":7928.3271},{"date":"2021-01-12","close":7813.5508},{"date":"2021-01-13","close":8025.4438},{"date":"2021-01-14","close":8634.6357},{"date":"2021-01-15","close":8811.2129},{"date":"2021-01-18","close":8387.4277},{"date":"2021-01-19","close":8616.9775},{"date":"2021-01-20","close":9226.1699},{"date":"2021-01-21","close":9049.5928},{"date":"2021-01-22","close":9182.0264},{"date":"2021-01-25","close":8775.8984},{"date":"2021-01-26","close":8767.0693},{"date":"2021-01-27","close":8608.1484},{"date":"2021-01-28","close":8299.1396},{"date":"2021-01-29","close":7901.8394},{"date":"2021-02-01","close":8140.2192},{"date":"2021-02-02","close":8705.2676},{"date":"2021-02-03","close":8511.0322},{"date":"2021-02-04","close":8263.8232},{"date":"2021-02-05","close":8202.0215},{"date":"2021-02-08","close":8175.5352},{"date":"2021-02-09","close":8387.4277},{"date":"2021-02-10","close":8175.5352},{"date":"2021-02-15","close":8352.1123},{"date":"2021-02-16","close":8343.2832},{"date":"2021-02-17","close":8740.582},{"date":"2021-02-18","close":8687.6094},{"date":"2021-02-19","close":8572.834},{"date":"2021-02-22","close":8475.7168},{"date":"2021-02-23","close":8157.8774},{"date":"2021-02-24","close":8043.1016},{"date":"2021-02-25","close":8784.7266},{"date":"2021-02-26","close":8343.2832},{"date":"2021-03-02","close":8307.9678},{"date":"2021-03-03","close":8299.1396},{"date":"2021-03-04","close":8237.3369},{"date":"2021-03-05","close":8316.7969},{"date":"2021-03-08","close":8193.1924},{"date":"2021-03-09","close":8281.4805},{"date":"2021-03-10","close":8237.3369},{"date":"2021-03-11","close":8237.3369},{"date":"2021-03-12","close":8493.375},{"date":"2021-03-15","close":8316.7969},{"date":"2021-03-16","close":8290.3105},{"date":"2021-03-17","close":8228.5088},{"date":"2021-03-18","close":8564.0049},{"date":"2021-03-19","close":8316.7969},{"date":"2021-03-22","close":8290.3105},{"date":"2021-03-23","close":8166.707},{"date":"2021-03-24","close":8149.0474},{"date":"2021-03-25","close":8175.5352},{"date":"2021-03-26","close":8254.9951},{"date":"2021-03-29","close":8025.4438},{"date":"2021-03-30","close":8149.0474},{"date":"2021-03-31","close":8149.0474},{"date":"2021-04-01","close":8149.0474},{"date":"2021-04-02","close":8175.5352},{"date":"2021-04-05","close":8140.2192},{"date":"2021-04-06","close":9005.4482},{"date":"2021-04-07","close":9446.8926},{"date":"2021-04-08","close":10506.3564},{"date":"2021-04-09","close":9623.4697},{"date":"2021-04-12","close":9667.6143},{"date":"2021-04-13","close":9844.1904},{"date":"2021-04-14","close":10947.8008},{"date":"2021-04-15","close":10682.9346},{"date":"2021-04-16","close":10594.6455},{"date":"2021-04-19","close":11477.5322},{"date":"2021-04-20","close":11918.9766},{"date":"2021-04-21","close":11874.832},{"date":"2021-04-22","close":11918.9766},{"date":"2021-04-23","close":11433.3887},{"date":"2021-04-26","close":11345.0996},{"date":"2021-04-27","close":11345.0996},{"date":"2021-04-28","close":10903.6562},{"date":"2021-04-29","close":10682.9346},{"date":"2021-04-30","close":10903.6562},{"date":"2021-05-03","close":10329.7793},{"date":"2021-05-04","close":10550.501},{"date":"2021-05-06","close":10771.2227},{"date":"2021-05-07","close":10594.6455},{"date":"2021-05-10","close":10506.3564},{"date":"2021-05-11","close":10064.9131},{"date":"2021-05-12","close":10064.9131},{"date":"2021-05-13","close":9932.4805},{"date":"2021-05-14","close":10153.2021},{"date":"2021-05-17","close":10109.0576},{"date":"2021-05-18","close":10153.2021},{"date":"2021-05-20","close":9932.4805},{"date":"2021-05-21","close":9932.4805},{"date":"2021-05-24","close":9800.0469},{"date":"2021-05-25","close":9844.1904},{"date":"2021-05-26","close":9888.3359},{"date":"2021-05-27","close":9888.3359},{"date":"2021-05-28","close":9623.4697},{"date":"2021-05-31","close":9446.8926},{"date":"2021-06-01","close":9446.8926},{"date":"2021-06-02","close":9800.0469},{"date":"2021-06-03","close":10153.2021},{"date":"2021-06-04","close":9888.3359},{"date":"2021-06-07","close":9579.3252},{"date":"2021-06-08","close":9623.4697},{"date":"2021-06-09","close":9623.4697},{"date":"2021-06-10","close":9623.4697},{"date":"2021-06-11","close":9535.1807},{"date":"2021-06-14","close":9402.748},{"date":"2021-06-15","close":9358.6025},{"date":"2021-06-16","close":9182.0264},{"date":"2021-06-17","close":9491.0361},{"date":"2021-06-18","close":9314.459},{"date":"2021-06-21","close":9137.8818},{"date":"2021-06-22","close":8961.3037},{"date":"2021-06-23","close":8661.123},{"date":"2021-06-24","close":8784.7266},{"date":"2021-06-25","close":8678.7803},{"date":"2021-06-28","close":8740.582},{"date":"2021-06-29","close":9314.459},{"date":"2021-06-30","close":9711.7578},{"date":"2021-07-01","close":9755.9023},{"date":"2021-07-02","close":9491.0361},{"date":"2021-07-05","close":9623.4697},{"date":"2021-07-06","close":9402.748},{"date":"2021-07-07","close":9402.748},{"date":"2021-07-08","close":9314.459},{"date":"2021-07-09","close":9226.1699},{"date":"2021-07-12","close":10727.0781},{"date":"2021-07-13","close":10859.5117},{"date":"2021-07-14","close":10241.4902},{"date":"2021-07-15","close":10859.5117},{"date":"2021-07-16","close":10682.9346},{"date":"2021-07-19","close":10682.9346},{"date":"2021-07-20","close":11389.2441},{"date":"2021-07-21","close":11168.5225},{"date":"2021-07-22","close":11300.9551},{"date":"2021-07-23","close":11212.666},{"date":"2021-07-26","close":11080.2344},{"date":"2021-07-27","close":10859.5117},{"date":"2021-07-28","close":10594.6455},{"date":"2021-07-29","close":10682.9346},{"date":"2021-07-30","close":10197.3467},{"date":"2021-08-02","close":10285.6348},{"date":"2021-08-03","close":10373.9238},{"date":"2021-08-04","close":10373.9238},{"date":"2021-08-05","close":10197.3467},{"date":"2021-08-06","close":10241.4902},{"date":"2021-08-09","close":10682.9346},{"date":"2021-08-10","close":10682.9346},{"date":"2021-08-11","close":10109.0576},{"date":"2021-08-12","close":9932.4805},{"date":"2021-08-13","close":9667.6143},{"date":"2021-08-17","close":8961.3037},{"date":"2021-08-18","close":8961.3037},{"date":"2021-08-19","close":8643.4658},{"date":"2021-08-20","close":8228.5088},{"date":"2021-08-23","close":8413.9141},{"date":"2021-08-24","close":8616.9775},{"date":"2021-08-25","close":8740.582},{"date":"2021-08-26","close":9888.3359},{"date":"2021-08-27","close":9579.3252},{"date":"2021-08-30","close":9623.4697},{"date":"2021-08-31","close":9535.1807},{"date":"2021-09-01","close":9358.6025},{"date":"2021-09-02","close":9491.0361},{"date":"2021-09-03","close":9358.6025},{"date":"2021-09-06","close":9358.6025},{"date":"2021-09-07","close":9137.8818},{"date":"2021-09-08","close":9049.5928},{"date":"2021-09-09","close":8873.0146},{"date":"2021-09-10","close":9005.4482},{"date":"2021-09-13","close":8873.0146},{"date":"2021-09-14","close":9049.5928},{"date":"2021-09-15","close":9182.0264},{"date":"2021-09-16","close":9137.8818},{"date":"2021-09-17","close":9005.4482},{"date":"2021-09-23","close":8917.1602},{"date":"2021-09-24","close":8961.3037},{"date":"2021-09-27","close":8961.3037},{"date":"2021-09-28","close":8775.8984},{"date":"2021-09-29","close":8652.2939},{"date":"2021-09-30","close":8961.3037},{"date":"2021-10-01","close":8811.2129},{"date":"2021-10-05","close":8652.2939},{"date":"2021-10-06","close":8378.5986},{"date":"2021-10-07","close":8519.8604},{"date":"2021-10-08","close":8625.8076},{"date":"2021-10-12","close":8537.5186},{"date":"2021-10-13","close":8687.6094},{"date":"2021-10-14","close":8731.7539},{"date":"2021-10-15","close":8767.0693},{"date":"2021-10-18","close":8820.042},{"date":"2021-10-19","close":8873.0146},{"date":"2021-10-20","close":9535.1807},{"date":"2021-10-21","close":9137.8818},{"date":"2021-10-22","close":9093.7363},{"date":"2021-10-25","close":8873.0146},{"date":"2021-10-26","close":9005.4482},{"date":"2021-10-27","close":9005.4482},{"date":"2021-10-28","close":9093.7363},{"date":"2021-10-29","close":9005.4482},{"date":"2021-11-01","close":8873.0146},{"date":"2021-11-02","close":8961.3037},{"date":"2021-11-03","close":8961.3037},{"date":"2021-11-04","close":8961.3037},{"date":"2021-11-05","close":8828.8711},{"date":"2021-11-08","close":8802.3848},{"date":"2021-11-09","close":8917.1602},{"date":"2021-11-10","close":8731.7539},{"date":"2021-11-11","close":8643.4658},{"date":"2021-11-12","close":8828.8711},{"date":"2021-11-15","close":8917.1602},{"date":"2021-11-16","close":8961.3037},{"date":"2021-11-17","close":8873.0146},{"date":"2021-11-18","close":8873.0146},{"date":"2021-11-19","close":9093.7363},{"date":"2021-11-22","close":9182.0264},{"date":"2021-11-23","close":9314.459},{"date":"2021-11-24","close":9314.459},{"date":"2021-11-25","close":9137.8818},{"date":"2021-11-26","close":8714.0967},{"date":"2021-11-29","close":8652.2939},{"date":"2021-11-30","close":8307.9678},{"date":"2021-12-01","close":8343.2832},{"date":"2021-12-02","close":8608.1484},{"date":"2021-12-03","close":8616.9775},{"date":"2021-12-06","close":8590.4912},{"date":"2021-12-07","close":8484.5449},{"date":"2021-12-08","close":8316.7969},{"date":"2021-12-09","close":8378.5986},{"date":"2021-12-10","close":8263.8232},{"date":"2021-12-13","close":8184.3643},{"date":"2021-12-14","close":8087.2456},{"date":"2021-12-15","close":8016.6147},{"date":"2021-12-16","close":7990.1289},{"date":"2021-12-17","close":7910.6689},{"date":"2021-12-20","close":7495.7119},{"date":"2021-12-21","close":7575.1714},{"date":"2021-12-22","close":7619.3164},{"date":"2021-12-23","close":7681.1177},{"date":"2021-12-24","close":7725.2627},{"date":"2021-12-27","close":7734.0913},{"date":"2021-12-28","close":7584.0005},{"date":"2021-12-29","close":8519.8604},{"date":"2021-12-30","close":8263.8232},{"date":"2022-01-03","close":9780.0},{"date":"2022-01-04","close":8740.582},{"date":"2022-01-05","close":8873.0146},{"date":"2022-01-06","close":9049.5928},{"date":"2022-01-07","close":8828.8711},{"date":"2022-01-10","close":8740.582},{"date":"2022-01-11","close":8581.6631},{"date":"2022-01-12","close":8802.3848},{"date":"2022-01-13","close":8687.6094},{"date":"2022-01-14","close":8749.4111},{"date":"2022-01-17","close":8731.7539},{"date":"2022-01-18","close":8413.9141},{"date":"2022-01-19","close":8440.4014},{"date":"2022-01-20","close":8537.5186},{"date":"2022-01-21","close":8599.3203},{"date":"2022-01-24","close":8511.0322},{"date":"2022-01-25","close":7901.8394},{"date":"2022-01-26","close":7901.8394},{"date":"2022-01-27","close":7681.1177},{"date":"2022-01-28","close":7945.9844},{"date":"2022-02-03","close":8343.2832},{"date":"2022-02-04","close":8458.0586},{"date":"2022-02-07","close":8325.625},{"date":"2022-02-08","close":8325.625},{"date":"2022-02-09","close":8325.625},{"date":"2022-02-10","close":8060.7593},{"date":"2022-02-11","close":7813.5508},{"date":"2022-02-14","close":7327.9629},{"date":"2022-02-15","close":7327.9629},{"date":"2022-02-16","close":7592.8291},{"date":"2022-02-17","close":7742.9204},{"date":"2022-02-18","close":7840.0376},{"date":"2022-02-21","close":7760.5781},{"date":"2022-02-22","close":7760.5781},{"date":"2022-02-23","close":7760.5781},{"date":"2022-02-24","close":7257.3325},{"date":"2022-02-25","close":7372.1074},{"date":"2022-02-28","close":7372.1074},{"date":"2022-03-02","close":8122.5615},{"date":"2022-03-03","close":8034.2734},{"date":"2022-03-04","close":8034.2734},{"date":"2022-03-07","close":7848.8667},{"date":"2022-03-08","close":7760.5781},{"date":"2022-03-10","close":7760.5781},{"date":"2022-03-11","close":7760.5781},{"date":"2022-03-14","close":7707.6045},{"date":"2022-03-15","close":7707.6045},{"date":"2022-03-16","close":7707.6045},{"date":"2022-03-17","close":7840.0376},{"date":"2022-03-18","close":7928.3271},{"date":"2022-03-21","close":7928.3271},{"date":"2022-03-22","close":7963.6426},{"date":"2022-03-23","close":7981.2998},{"date":"2022-03-24","close":8043.1016},{"date":"2022-03-25","close":8122.5615},{"date":"2022-03-28","close":8113.7324},{"date":"2022-03-29","close":8202.0215},{"date":"2022-03-30","close":8254.9951},{"date":"2022-03-31","close":8254.9951},{"date":"2022-04-01","close":8237.3369},{"date":"2022-04-04","close":8043.1016},{"date":"2022-04-05","close":8051.9307},{"date":"2022-04-06","close":7901.8394},{"date":"2022-04-07","close":7751.749},{"date":"2022-04-08","close":7716.4331},{"date":"2022-04-11","close":7654.6318},{"date":"2022-04-12","close":7672.2891},{"date":"2022-04-13","close":7619.3164},{"date":"2022-04-14","close":7654.6318},{"date":"2022-04-15","close":7840.0376},{"date":"2022-04-18","close":7901.8394},{"date":"2022-04-19","close":8051.9307},{"date":"2022-04-20","close":8051.9307},{"date":"2022-04-21","close":8043.1016},{"date":"2022-04-22","close":7990.1289},{"date":"2022-04-25","close":7751.749},{"date":"2022-04-26","close":7822.3799},{"date":"2022-04-27","close":7769.4067},{"date":"2022-04-28","close":7804.7222},{"date":"2022-04-29","close":7787.0645},{"date":"2022-05-02","close":7795.8936},{"date":"2022-05-03","close":7857.6958},{"date":"2022-05-04","close":7804.7222},{"date":"2022-05-06","close":7742.9204},{"date":"2022-05-09","close":8520.0},{"date":"2022-05-10","close":7654.6318},{"date":"2022-05-11","close":7787.0645},{"date":"2022-05-12","close":7636.9736},{"date":"2022-05-13","close":7636.9736},{"date":"2022-05-16","close":7522.1987},{"date":"2022-05-17","close":7522.1987},{"date":"2022-05-18","close":7451.5674},{"date":"2022-05-19","close":7407.4229},{"date":"2022-05-20","close":7283.8188},{"date":"2022-05-23","close":7345.6211},{"date":"2022-05-24","close":7327.9629},{"date":"2022-05-25","close":7169.0435},{"date":"2022-05-26","close":7151.3857},{"date":"2022-05-27","close":7124.8994},{"date":"2022-05-30","close":7089.5835},{"date":"2022-05-31","close":7063.0972},{"date":"2022-06-02","close":7027.7817},{"date":"2022-06-03","close":7063.0972},{"date":"2022-06-07","close":6842.3755},{"date":"2022-06-08","close":6833.5464},{"date":"2022-06-09","close":6886.52},{"date":"2022-06-10","close":6648.1401},{"date":"2022-06-13","close":6197.8677},{"date":"2022-06-14","close":5968.3169},{"date":"2022-06-15","close":5968.3169},{"date":"2022-06-16","close":5933.0015},{"date":"2022-06-17","close":5800.5684},{"date":"2022-06-20","close":5420.9272},{"date":"2022-06-21","close":5650.4775},{"date":"2022-06-22","close":5518.0444},{"date":"2022-06-23","close":5253.1782},{"date":"2022-06-24","close":5482.729},{"date":"2022-06-27","close":5650.4775},{"date":"2022-06-28","close":5641.6489},{"date":"2022-06-29","close":5924.1729},{"date":"2022-06-30","close":5897.686},{"date":"2022-07-01","close":5800.5684},{"date":"2022-07-04","close":5738.7661},{"date":"2022-07-05","close":5888.8569},{"date":"2022-07-06","close":6003.6323},{"date":"2022-07-07","close":6321.4717},{"date":"2022-07-08","close":6330.3008},{"date":"2022-07-11","close":6303.8145},{"date":"2022-07-12","close":6294.9854},{"date":"2022-07-13","close":6339.1294},{"date":"2022-07-14","close":6339.1294},{"date":"2022-07-15","close":6445.0762},{"date":"2022-07-18","close":6656.9688},{"date":"2022-07-19","close":7063.0972},{"date":"2022-07-20","close":6718.771},{"date":"2022-07-21","close":6365.6162},{"date":"2022-07-22","close":6277.3276},{"date":"2022-07-25","close":6162.5522},{"date":"2022-07-26","close":6383.2734},{"date":"2022-07-27","close":6383.2734},{"date":"2022-07-28","close":6356.7876},{"date":"2022-07-29","close":6356.7876},{"date":"2022-08-01","close":6250.8403},{"date":"2022-08-02","close":6091.9214},{"date":"2022-08-03","close":5933.0015},{"date":"2022-08-04","close":5880.0283},{"date":"2022-08-05","close":5994.8037},{"date":"2022-08-08","close":6365.6162},{"date":"2022-08-09","close":6259.6699},{"date":"2022-08-10","close":6074.2632},{"date":"2022-08-11","close":6224.3545},{"date":"2022-08-12","close":6091.9214},{"date":"2022-08-16","close":6091.9214},{"date":"2022-08-17","close":6109.5786},{"date":"2022-08-18","close":6603.9956},{"date":"2022-08-19","close":6427.4185},{"date":"2022-08-22","close":6277.3276},{"date":"2022-08-23","close":6233.1831},{"date":"2022-08-24","close":6453.9048},{"date":"2022-08-25","close":6577.5093},{"date":"2022-08-26","close":6824.7173},{"date":"2022-08-29","close":6939.4932},{"date":"2022-08-30","close":6789.4019},{"date":"2022-08-31","close":6745.2573},{"date":"2022-09-01","close":6665.7983},{"date":"2022-09-02","close":6842.3755},{"date":"2022-09-05","close":6630.4829},{"date":"2022-09-06","close":6851.2041},{"date":"2022-09-07","close":6842.3755},{"date":"2022-09-08","close":6895.3486},{"date":"2022-09-13","close":7107.2412},{"date":"2022-09-14","close":7018.9531},{"date":"2022-09-15","close":6771.7446},{"date":"2022-09-16","close":6727.5996},{"date":"2022-09-19","close":6533.3652},{"date":"2022-09-20","close":6533.3652},{"date":"2022-09-21","close":6321.4717},{"date":"2022-09-22","close":6162.5522},{"date":"2022-09-23","close":5977.1455},{"date":"2022-09-26","close":5473.9004},{"date":"2022-09-27","close":5456.2427},{"date":"2022-09-28","close":5332.6382},{"date":"2022-09-29","close":5367.9536},{"date":"2022-09-30","close":5253.1782},{"date":"2022-10-04","close":5553.3604},{"date":"2022-10-05","close":5412.0981},{"date":"2022-10-06","close":5482.729},{"date":"2022-10-07","close":5456.2427},{"date":"2022-10-11","close":5297.3228},{"date":"2022-10-12","close":5270.8364},{"date":"2022-10-13","close":5103.0879},{"date":"2022-10-14","close":5235.521},{"date":"2022-10-17","close":5235.521},{"date":"2022-10-18","close":5173.7188},{"date":"2022-10-19","close":5147.2319},{"date":"2022-10-20","close":5156.0605},{"date":"2022-10-21","close":5200.2056},{"date":"2022-10-24","close":5217.8628},{"date":"2022-10-25","close":5058.9434},{"date":"2022-10-26","close":5058.9434},{"date":"2022-10-27","close":5067.7725},{"date":"2022-10-28","close":5014.7988},{"date":"2022-10-31","close":5023.6274},{"date":"2022-11-01","close":5032.4565},{"date":"2022-11-02","close":5067.7725},{"date":"2022-11-03","close":5200.2056},{"date":"2022-11-04","close":5182.5479},{"date":"2022-11-07","close":5200.2056},{"date":"2022-11-08","close":5217.8628},{"date":"2022-11-09","close":5085.4297},{"date":"2022-11-10","close":5050.1147},{"date":"2022-11-11","close":5385.6113},{"date":"2022-11-14","close":5297.3228},{"date":"2022-11-15","close":5438.585},{"date":"2022-11-16","close":5367.9536},{"date":"2022-11-17","close":5350.2959},{"date":"2022-11-18","close":5367.9536},{"date":"2022-11-21","close":5253.1782},{"date":"2022-11-22","close":5235.521},{"date":"2022-11-23","close":5217.8628},{"date":"2022-11-24","close":5235.521},{"date":"2022-11-25","close":5200.2056},{"date":"2022-11-28","close":5120.7451},{"date":"2022-11-29","close":5209.0342},{"date":"2022-11-30","close":5147.2319},{"date":"2022-12-01","close":5182.5479},{"date":"2022-12-02","close":5235.521},{"date":"2022-12-05","close":5297.3228},{"date":"2022-12-06","close":5253.1782},{"date":"2022-12-07","close":5191.3765},{"date":"2022-12-08","close":5182.5479},{"date":"2022-12-09","close":5253.1782},{"date":"2022-12-12","close":5182.5479},{"date":"2022-12-13","close":5235.521},{"date":"2022-12-14","close":5191.3765},{"date":"2022-12-15","close":5173.7188},{"date":"2022-12-16","close":5173.7188},{"date":"2022-12-19","close":5147.2319},{"date":"2022-12-20","close":4988.312},{"date":"2022-12-21","close":4979.4834},{"date":"2022-12-22","close":5005.9702},{"date":"2022-12-23","close":4891.1948},{"date":"2022-12-26","close":4873.5371},{"date":"2022-12-27","close":4855.8789},{"date":"2022-12-28","close":5070.6582},{"date":"2022-12-29","close":4995.9526},{"date":"2023-01-02","close":4986.6143},{"date":"2023-01-03","close":4995.9526},{"date":"2023-01-04","close":5117.3496},{"date":"2023-01-05","close":5285.4375},{"date":"2023-01-06","close":5453.5259},{"date":"2023-01-09","close":5649.6289},{"date":"2023-01-10","close":5705.6577},{"date":"2023-01-11","close":5696.3198},{"date":"2023-01-12","close":5743.0112},{"date":"2023-01-13","close":5733.6729},{"date":"2023-01-16","close":5584.2612},{"date":"2023-01-17","close":5565.585},{"date":"2023-01-18","close":5584.2612},{"date":"2023-01-19","close":5593.5996},{"date":"2023-01-20","close":5556.2466},{"date":"2023-01-25","close":5640.2905},{"date":"2023-01-26","close":5574.9229},{"date":"2023-01-27","close":5593.5996},{"date":"2023-01-30","close":5593.5996},{"date":"2023-01-31","close":5640.2905},{"date":"2023-02-01","close":5808.3789},{"date":"2023-02-02","close":5883.0845},{"date":"2023-02-03","close":5883.0845},{"date":"2023-02-06","close":5808.3789},{"date":"2023-02-07","close":5873.7461},{"date":"2023-02-08","close":5883.0845},{"date":"2023-02-09","close":5957.7905},{"date":"2023-02-10","close":5864.4082},{"date":"2023-02-13","close":5873.7461},{"date":"2023-02-14","close":6387.3491},{"date":"2023-02-15","close":6611.4668},{"date":"2023-02-16","close":6816.9077},{"date":"2023-02-17","close":6816.9077},{"date":"2023-02-20","close":6816.9077},{"date":"2023-02-21","close":6714.187},{"date":"2023-02-22","close":6490.0693},{"date":"2023-02-23","close":6480.731},{"date":"2023-02-24","close":6807.5693},{"date":"2023-02-27","close":6844.9224},{"date":"2023-02-28","close":6910.2896},{"date":"2023-03-02","close":7209.1128},{"date":"2023-03-03","close":7125.0688},{"date":"2023-03-06","close":7115.731},{"date":"2023-03-07","close":7442.5684},{"date":"2023-03-08","close":7377.2012},{"date":"2023-03-09","close":7143.7456},{"date":"2023-03-10","close":7069.0396},{"date":"2023-03-13","close":7162.4219},{"date":"2023-03-14","close":6882.2749},{"date":"2023-03-15","close":6928.9663},{"date":"2023-03-16","close":7087.7163},{"date":"2023-03-17","close":7442.5684},{"date":"2023-03-20","close":7451.9067},{"date":"2023-03-21","close":7041.0254},{"date":"2023-03-22","close":7022.3481},{"date":"2023-03-23","close":6844.9224},{"date":"2023-03-24","close":7050.3633},{"date":"2023-03-27","close":7367.8628},{"date":"2023-03-28","close":7694.7012},{"date":"2023-03-29","close":7591.9805},{"date":"2023-03-30","close":7610.6567},{"date":"2023-03-31","close":7610.6567},{"date":"2023-04-03","close":7750.7305},{"date":"2023-04-04","close":7741.3921},{"date":"2023-04-05","close":7788.0835},{"date":"2023-04-06","close":7788.0835},{"date":"2023-04-07","close":7825.436},{"date":"2023-04-10","close":7834.7744},{"date":"2023-04-11","close":8021.5386},{"date":"2023-04-12","close":8049.5532},{"date":"2023-04-13","close":7890.8042},{"date":"2023-04-14","close":8114.9219},{"date":"2023-04-17","close":8105.583},{"date":"2023-04-18","close":8133.5977},{"date":"2023-04-19","close":9011.3916},{"date":"2023-04-20","close":9151.4648},{"date":"2023-04-21","close":8861.9795},{"date":"2023-04-24","close":7984.186},{"date":"2023-04-25","close":7722.7158},{"date":"2023-04-26","close":7713.3774},{"date":"2023-04-27","close":7750.7305},{"date":"2023-04-28","close":7405.2158},{"date":"2023-05-02","close":7461.2456},{"date":"2023-05-03","close":7507.9365},{"date":"2023-05-04","close":7283.8188},{"date":"2023-05-08","close":7339.8481},{"date":"2023-05-09","close":7125.0688},{"date":"2023-05-10","close":7125.0688},{"date":"2023-05-11","close":6994.3335},{"date":"2023-05-12","close":6891.6133},{"date":"2023-05-15","close":7134.4072},{"date":"2023-05-16","close":6863.5986},{"date":"2023-05-17","close":6966.3188},{"date":"2023-05-18","close":7246.4663},{"date":"2023-05-19","close":7442.5684},{"date":"2023-05-22","close":7433.2305},{"date":"2023-05-23","close":7414.5542},{"date":"2023-05-24","close":7423.8921},{"date":"2023-05-25","close":7461.2456},{"date":"2023-05-26","close":7489.2603},{"date":"2023-05-30","close":7395.8774},{"date":"2023-05-31","close":7507.9365},{"date":"2023-06-01","close":7442.5684},{"date":"2023-06-02","close":7676.0249},{"date":"2023-06-05","close":7545.2896},{"date":"2023-06-07","close":7563.9658},{"date":"2023-06-08","close":7517.2749},{"date":"2023-06-09","close":7517.2749},{"date":"2023-06-12","close":7704.0396},{"date":"2023-06-13","close":7872.127},{"date":"2023-06-14","close":7862.7891},{"date":"2023-06-15","close":7844.1123},{"date":"2023-06-16","close":7937.4951},{"date":"2023-06-19","close":7834.7744},{"date":"2023-06-20","close":7778.7451},{"date":"2023-06-21","close":7806.7598},{"date":"2023-06-22","close":8675.2148},{"date":"2023-06-23","close":9272.8613},{"date":"2023-06-26","close":9235.5088},{"date":"2023-06-27","close":9114.1113},{"date":"2023-06-28","close":8703.2295},{"date":"2023-06-29","close":8749.9209},{"date":"2023-06-30","close":9123.4502},{"date":"2023-07-03","close":8796.6113},{"date":"2023-07-04","close":8759.2588},{"date":"2023-07-05","close":8451.0977},{"date":"2023-07-06","close":8170.9512},{"date":"2023-07-07","close":7974.8481},{"date":"2023-07-10","close":8049.5532},{"date":"2023-07-11","close":8395.0674},{"date":"2023-07-12","close":8385.7295},{"date":"2023-07-13","close":8451.0977},{"date":"2023-07-14","close":8871.3184},{"date":"2023-07-17","close":9431.6123},{"date":"2023-07-18","close":9403.5977},{"date":"2023-07-19","close":9095.4355},{"date":"2023-07-20","close":9431.6123},{"date":"2023-07-21","close":9244.8467},{"date":"2023-07-24","close":9207.4941},{"date":"2023-07-25","close":9403.5977},{"date":"2023-07-26","close":9356.9062},{"date":"2023-07-27","close":9571.6846},{"date":"2023-07-28","close":9693.082},{"date":"2023-07-31","close":10944.4043},{"date":"2023-08-01","close":10150.6553},{"date":"2023-08-02","close":10188.0088},{"date":"2023-08-03","close":9945.2139},{"date":"2023-08-04","close":12111.6836},{"date":"2023-08-07","close":11252.5664},{"date":"2023-08-08","close":10598.8906},{"date":"2023-08-09","close":10617.5674},{"date":"2023-08-10","close":10029.2578},{"date":"2023-08-11","close":10300.0674},{"date":"2023-08-14","close":9833.1562},{"date":"2023-08-16","close":9758.4502},{"date":"2023-08-17","close":10328.082},{"date":"2023-08-18","close":9609.0381},{"date":"2023-08-21","close":9440.9502},{"date":"2023-08-22","close":9394.2588},{"date":"2023-08-23","close":9655.7285},{"date":"2023-08-24","close":9945.2139},{"date":"2023-08-25","close":9459.627},{"date":"2023-08-28","close":9468.9648},{"date":"2023-08-29","close":10281.3906},{"date":"2023-08-30","close":10916.3896},{"date":"2023-08-31","close":11345.9482},{"date":"2023-09-01","close":11896.9043},{"date":"2023-09-04","close":11766.1689},{"date":"2023-09-05","close":11756.8311},{"date":"2023-09-06","close":11812.8594},{"date":"2023-09-07","close":11635.4336},{"date":"2023-09-08","close":11205.875},{"date":"2023-09-11","close":10897.7139},{"date":"2023-09-12","close":10813.6699},{"date":"2023-09-13","close":10785.6553},{"date":"2023-09-14","close":11775.5068},{"date":"2023-09-15","close":11700.8018},{"date":"2023-09-18","close":12121.0215},{"date":"2023-09-19","close":12419.8457},{"date":"2023-09-20","close":11990.2871},{"date":"2023-09-21","close":11028.4492},{"date":"2023-09-22","close":10776.3164},{"date":"2023-09-25","close":10692.2725},{"date":"2023-09-26","close":11121.8311},{"date":"2023-09-27","close":11299.2578},{"date":"2023-10-04","close":10645.582},{"date":"2023-10-05","close":11392.6396},{"date":"2023-10-06","close":11896.9043},{"date":"2023-10-10","close":11392.6396},{"date":"2023-10-11","close":13755.2119},{"date":"2023-10-12","close":14885.1367},{"date":"2023-10-13","close":16519.3281},{"date":"2023-10-16","close":16183.1504},{"date":"2023-10-17","close":17406.459},{"date":"2023-10-18","close":18097.4883},{"date":"2023-10-19","close":17088.9609},{"date":"2023-10-20","close":15538.8135},{"date":"2023-10-23","close":15025.2109},{"date":"2023-10-24","close":17088.9609},{"date":"2023-10-25","close":17247.709},{"date":"2023-10-26","close":16687.416},{"date":"2023-10-27","close":15781.6084},{"date":"2023-10-30","close":15921.6816},{"date":"2023-10-31","close":14119.4033},{"date":"2023-11-01","close":14913.1523},{"date":"2023-11-02","close":16743.4453},{"date":"2023-11-03","close":18863.2246},{"date":"2023-11-06","close":18769.8418},{"date":"2023-11-07","close":19563.5898},{"date":"2023-11-08","close":18909.9141},{"date":"2023-11-09","close":18517.709},{"date":"2023-11-10","close":18667.1211},{"date":"2023-11-13","close":18004.1074},{"date":"2023-11-14","close":21384.5449},{"date":"2023-11-15","close":22458.4414},{"date":"2023-11-16","close":22038.2207},{"date":"2023-11-17","close":21291.1641},{"date":"2023-11-20","close":20497.4121},{"date":"2023-11-21","close":20123.8848},{"date":"2023-11-22","close":21197.7812},{"date":"2023-11-23","close":19283.4434},{"date":"2023-11-24","close":19236.752},{"date":"2023-11-27","close":18723.1504},{"date":"2023-11-28","close":19003.2949},{"date":"2023-11-29","close":17826.6797},{"date":"2023-11-30","close":17966.7539},{"date":"2023-12-01","close":20030.502},{"date":"2023-12-04","close":19330.1348},{"date":"2023-12-05","close":17182.3418},{"date":"2023-12-06","close":17415.7988},{"date":"2023-12-07","close":16939.5488},{"date":"2023-12-08","close":18097.4883},{"date":"2023-12-11","close":17574.5469},{"date":"2023-12-12","close":18386.9746},{"date":"2023-12-13","close":17808.0039},{"date":"2023-12-14","close":17836.0195},{"date":"2023-12-15","close":17751.9746},{"date":"2023-12-18","close":18863.2246},{"date":"2023-12-19","close":18676.459},{"date":"2023-12-20","close":18050.7969},{"date":"2023-12-21","close":17938.7383},{"date":"2023-12-22","close":17695.9453},{"date":"2023-12-26","close":17275.7246},{"date":"2023-12-27","close":17549.1934},{"date":"2023-12-28","close":17351.1641},{"date":"2024-01-02","close":17143.7051},{"date":"2024-01-03","close":17539.7637},{"date":"2024-01-04","close":20133.0078},{"date":"2024-01-05","close":19425.7598},{"date":"2024-01-08","close":19237.1602},{"date":"2024-01-09","close":20604.5078},{"date":"2024-01-10","close":19991.5586},{"date":"2024-01-11","close":20274.459},{"date":"2024-01-12","close":19190.0098},{"date":"2024-01-15","close":18661.9316},{"date":"2024-01-16","close":17803.8027},{"date":"2024-01-17","close":17190.8555},{"date":"2024-01-18","close":17869.8125},{"date":"2024-01-19","close":19755.8086},{"date":"2024-01-22","close":19944.4082},{"date":"2024-01-23","close":19661.5098},{"date":"2024-01-24","close":21311.7559},{"date":"2024-01-25","close":19331.4609},{"date":"2024-01-26","close":18077.2734},{"date":"2024-01-29","close":17898.1035},{"date":"2024-01-30","close":18058.4121},{"date":"2024-01-31","close":18105.5625},{"date":"2024-02-01","close":17898.1035},{"date":"2024-02-02","close":18859.9609},{"date":"2024-02-05","close":18652.502},{"date":"2024-02-06","close":18652.502},{"date":"2024-02-07","close":18275.3027},{"date":"2024-02-08","close":21170.3066},{"date":"2024-02-13","close":22207.6035},{"date":"2024-02-14","close":23103.4531},{"date":"2024-02-15","close":22820.5527},{"date":"2024-02-16","close":21217.457},{"date":"2024-02-19","close":21736.1055},{"date":"2024-02-20","close":21453.2051},{"date":"2024-02-21","close":20604.5078},{"date":"2024-02-22","close":21406.0566},{"date":"2024-02-23","close":20133.0078},{"date":"2024-02-26","close":20368.7578},{"date":"2024-02-27","close":20840.2578},{"date":"2024-02-28","close":21877.5547},{"date":"2024-02-29","close":21877.5547},{"date":"2024-03-04","close":23386.3516},{"date":"2024-03-05","close":21641.8047},{"date":"2024-03-06","close":21311.7559},{"date":"2024-03-07","close":20133.0078},{"date":"2024-03-08","close":19661.5098},{"date":"2024-03-11","close":19095.7109},{"date":"2024-03-12","close":19425.7598},{"date":"2024-03-13","close":18859.9609},{"date":"2024-03-14","close":18859.9609},{"date":"2024-03-15","close":20274.459},{"date":"2024-03-18","close":20180.1582},{"date":"2024-03-19","close":19142.8613},{"date":"2024-03-20","close":18586.4922},{"date":"2024-03-21","close":19237.1602},{"date":"2024-03-22","close":18162.1426},{"date":"2024-03-25","close":17473.7539},{"date":"2024-03-26","close":17388.8848},{"date":"2024-03-27","close":18039.5527},{"date":"2024-03-28","close":19661.5098},{"date":"2024-03-29","close":17822.6641},{"date":"2024-04-01","close":18511.0527},{"date":"2024-04-02","close":15908.377},{"date":"2024-04-03","close":16926.8145},{"date":"2024-04-04","close":17634.0645},{"date":"2024-04-05","close":17002.2559},{"date":"2024-04-08","close":17068.2656},{"date":"2024-04-09","close":19048.5605},{"date":"2024-04-11","close":19048.5605},{"date":"2024-04-12","close":20180.1582},{"date":"2024-04-15","close":21594.6562},{"date":"2024-04-16","close":20415.9082},{"date":"2024-04-17","close":26498.2461},{"date":"2024-04-18","close":29138.6406},{"date":"2024-04-19","close":27488.3945},{"date":"2024-04-22","close":25885.2969},{"date":"2024-04-23","close":25649.5469},{"date":"2024-04-24","close":25790.998},{"date":"2024-04-25","close":27818.4434},{"date":"2024-04-26","close":29185.791},{"date":"2024-04-29","close":29468.6895},{"date":"2024-04-30","close":27629.8438},{"date":"2024-05-02","close":27582.6934},{"date":"2024-05-03","close":26733.9961},{"date":"2024-05-07","close":26121.0469},{"date":"2024-05-08","close":25743.8477},{"date":"2024-05-09","close":25696.6973},{"date":"2024-05-10","close":23905.0},{"date":"2024-05-13","close":23386.3516},{"date":"2024-05-14","close":23952.1504},{"date":"2024-05-16","close":26451.0957},{"date":"2024-05-17","close":26168.1973},{"date":"2024-05-20","close":25178.0488},{"date":"2024-05-21","close":25932.4473},{"date":"2024-05-22","close":25838.1465},{"date":"2024-05-23","close":24800.8496},{"date":"2024-05-24","close":22867.7031},{"date":"2024-05-27","close":23763.5508},{"date":"2024-05-28","close":23292.0527},{"date":"2024-05-29","close":23009.1523},{"date":"2024-05-30","close":21877.5547},{"date":"2024-05-31","close":21170.3066},{"date":"2024-06-03","close":21123.1562},{"date":"2024-06-04","close":21406.0566},{"date":"2024-06-05","close":20934.5566},{"date":"2024-06-07","close":22396.2031},{"date":"2024-06-10","close":21877.5547},{"date":"2024-06-11","close":21594.6562},{"date":"2024-06-12","close":22396.2031},{"date":"2024-06-13","close":23150.6016},{"date":"2024-06-14","close":21547.5059},{"date":"2024-06-17","close":22537.6543},{"date":"2024-06-18","close":24093.6016},{"date":"2024-06-19","close":24235.0508},{"date":"2024-06-20","close":24706.5488},{"date":"2024-06-21","close":24565.0996},{"date":"2024-06-24","close":23763.5508},{"date":"2024-06-25","close":23197.752},{"date":"2024-06-26","close":25602.3984},{"date":"2024-06-27","close":24329.3496},{"date":"2024-06-28","close":23433.502},{"date":"2024-07-01","close":23574.9512},{"date":"2024-07-02","close":22914.8535},{"date":"2024-07-03","close":22396.2031},{"date":"2024-07-04","close":23056.3027},{"date":"2024-07-05","close":22914.8535},{"date":"2024-07-08","close":22631.9531},{"date":"2024-07-09","close":22867.7031},{"date":"2024-07-10","close":22066.1543},{"date":"2024-07-11","close":21783.2559},{"date":"2024-07-12","close":21264.6055},{"date":"2024-07-15","close":20745.957},{"date":"2024-07-16","close":21500.3555},{"date":"2024-07-17","close":19802.959},{"date":"2024-07-18","close":19802.959},{"date":"2024-07-19","close":20227.3086},{"date":"2024-07-22","close":18520.4824},{"date":"2024-07-23","close":18435.6113},{"date":"2024-07-24","close":18520.4824},{"date":"2024-07-25","close":17464.3242},{"date":"2024-07-26","close":17662.3535},{"date":"2024-07-29","close":17982.9727},{"date":"2024-07-30","close":16973.9648},{"date":"2024-07-31","close":17964.1133},{"date":"2024-08-01","close":17634.0645},{"date":"2024-08-02","close":16078.1172},{"date":"2024-08-05","close":14427.8701},{"date":"2024-08-06","close":14786.21},{"date":"2024-08-07","close":15616.0479},{"date":"2024-08-08","close":15455.7383},{"date":"2024-08-09","close":15568.8984},{"date":"2024-08-12","close":16068.6875},{"date":"2024-08-13","close":15964.957},{"date":"2024-08-14","close":16228.9971},{"date":"2024-08-16","close":17322.875},{"date":"2024-08-19","close":16625.0566},{"date":"2024-08-20","close":16785.3652},{"date":"2024-08-21","close":16643.916},{"date":"2024-08-22","close":16398.7363},{"date":"2024-08-23","close":16379.876},{"date":"2024-08-26","close":16012.1074},{"date":"2024-08-27","close":15606.6182},{"date":"2024-08-28","close":15917.8076},{"date":"2024-08-29","close":14918.2295},{"date":"2024-08-30","close":14918.2295},{"date":"2024-09-02","close":14578.75},{"date":"2024-09-03","close":14239.2705},{"date":"2024-09-04","close":13569.7422},{"date":"2024-09-05","close":13409.4326},{"date":"2024-09-06","close":12683.3242},{"date":"2024-09-09","close":13522.5918},{"date":"2024-09-10","close":13833.7812},{"date":"2024-09-11","close":14060.1016},{"date":"2024-09-12","close":14739.0596},{"date":"2024-09-13","close":14022.3809},{"date":"2024-09-19","close":13598.0322},{"date":"2024-09-20","close":13333.9922},{"date":"2024-09-23","close":14078.9609},{"date":"2024-09-24","close":14258.1309},{"date":"2024-09-25","close":13899.791},{"date":"2024-09-26","close":15050.249},{"date":"2024-09-27","close":14720.2002},{"date":"2024-09-30","close":14343.001},{"date":"2024-10-02","close":13994.0908},{"date":"2024-10-04","close":14720.2002},{"date":"2024-10-07","close":14993.6689},{"date":"2024-10-08","close":15012.5293},{"date":"2024-10-10","close":15050.249},{"date":"2024-10-11","close":13437.7227},{"date":"2024-10-14","close":13437.7227},{"date":"2024-10-15","close":13333.9922},{"date":"2024-10-16","close":12966.2236},{"date":"2024-10-17","close":12834.2041},{"date":"2024-10-18","close":12268.4053},{"date":"2024-10-21","close":13003.9434},{"date":"2024-10-22","close":12711.6143},{"date":"2024-10-23","close":12824.7734},{"date":"2024-10-24","close":12692.7539},{"date":"2024-10-25","close":13032.2334},{"date":"2024-10-28","close":13428.292},{"date":"2024-10-29","close":13409.4326},{"date":"2024-10-30","close":13088.8135},{"date":"2024-10-31","close":13333.9922},{"date":"2024-11-01","close":12985.083},{"date":"2024-11-04","close":13135.9629},{"date":"2024-11-05","close":13277.4131},{"date":"2024-11-06","close":12560.7344},{"date":"2024-11-07","close":12541.874},{"date":"2024-11-08","close":12636.1738},{"date":"2024-11-11","close":11561.1562},{"date":"2024-11-12","close":10938.7773},{"date":"2024-11-13","close":10646.4482},{"date":"2024-11-14","close":10354.1191},{"date":"2024-11-15","close":10655.8779},{"date":"2024-11-18","close":10165.5195},{"date":"2024-11-19","close":10297.5391},{"date":"2024-11-20","close":10118.3691},{"date":"2024-11-21","close":10042.9297},{"date":"2024-11-22","close":10014.6396},{"date":"2024-11-25","close":10231.5293},{"date":"2024-11-26","close":10231.5293},{"date":"2024-11-27","close":9514.8506},{"date":"2024-11-28","close":9741.1699},{"date":"2024-11-29","close":9288.5312},{"date":"2024-12-02","close":9297.9609},{"date":"2024-12-03","close":10504.998},{"date":"2024-12-04","close":10787.8975},{"date":"2024-12-05","close":10787.8975},{"date":"2024-12-06","close":10203.2393},{"date":"2024-12-09","close":9599.7207},{"date":"2024-12-10","close":10174.9492},{"date":"2024-12-11","close":10806.7578},{"date":"2024-12-12","close":11080.2275},{"date":"2024-12-13","close":11580.0166},{"date":"2024-12-16","close":12023.2256},{"date":"2024-12-17","close":12258.9746},{"date":"2024-12-18","close":12287.2646},{"date":"2024-12-19","close":12211.8252},{"date":"2024-12-20","close":11768.6162},{"date":"2024-12-23","close":12324.9844},{"date":"2024-12-24","close":12164.6748},{"date":"2024-12-26","close":12070.375},{"date":"2024-12-27","close":12391.0859},{"date":"2024-12-30","close":12186.9971},{"date":"2025-01-02","close":12264.7451},{"date":"2025-01-03","close":13013.0693},{"date":"2025-01-06","close":13362.9355},{"date":"2025-01-07","close":12682.6406},{"date":"2025-01-08","close":13042.2256},{"date":"2025-01-09","close":12896.4473},{"date":"2025-01-10","close":13042.2256},{"date":"2025-01-13","close":13625.335},{"date":"2025-01-14","close":14091.8232},{"date":"2025-01-15","close":14383.3779},{"date":"2025-01-16","close":15909.1826},{"date":"2025-01-17","close":16142.4258},{"date":"2025-01-20","close":15646.7832},{"date":"2025-01-21","close":15219.1689},{"date":"2025-01-22","close":17726.541},{"date":"2025-01-23","close":17726.541},{"date":"2025-01-24","close":17707.1035},{"date":"2025-01-31","close":16676.9434},{"date":"2025-02-03","close":15423.2568},{"date":"2025-02-04","close":15637.0645},{"date":"2025-02-05","close":15403.8203},{"date":"2025-02-06","close":16570.041},{"date":"2025-02-07","close":16453.418},{"date":"2025-02-10","close":16589.4766},{"date":"2025-02-11","close":17512.7344},{"date":"2025-02-12","close":17823.7266},{"date":"2025-02-13","close":16647.7871},{"date":"2025-02-14","close":17182.3047},{"date":"2025-02-17","close":17143.4316},{"date":"2025-02-18","close":16939.3438},{"date":"2025-02-19","close":17862.5996},{"date":"2025-02-20","close":16570.041},{"date":"2025-02-21","close":16725.5352},{"date":"2025-02-24","close":15549.5977},{"date":"2025-02-25","close":15432.9756},{"date":"2025-02-26","close":15112.2656},{"date":"2025-02-27","close":14781.8359},{"date":"2025-02-28","close":14276.4746},{"date":"2025-03-04","close":14101.541},{"date":"2025-03-05","close":14451.4072},{"date":"2025-03-06","close":13664.209},{"date":"2025-03-07","close":13547.5869},{"date":"2025-03-10","close":13528.1504},{"date":"2025-03-11","close":13518.4316},{"date":"2025-03-12","close":14130.6973},{"date":"2025-03-13","close":13411.5283},{"date":"2025-03-14","close":14295.9111},{"date":"2025-03-17","close":14295.9111},{"date":"2025-03-18","close":14111.2598},{"date":"2025-03-19","close":14665.2148},{"date":"2025-03-20","close":14791.5547},{"date":"2025-03-21","close":15112.2656},{"date":"2025-03-24","close":15355.2275},{"date":"2025-03-25","close":14733.2441},{"date":"2025-03-26","close":15938.3379},{"date":"2025-03-27","close":15967.4932},{"date":"2025-03-28","close":15248.3242},{"date":"2025-03-31","close":14237.6006},{"date":"2025-04-01","close":14956.7695},{"date":"2025-04-02","close":14626.3408},{"date":"2025-04-03","close":14470.8447},{"date":"2025-04-04","close":13226.877},{"date":"2025-04-07","close":12167.5605},{"date":"2025-04-08","close":12157.8418},{"date":"2025-04-09","close":11953.7529},{"date":"2025-04-10","close":13022.7881},{"date":"2025-04-11","close":12954.7588},{"date":"2025-04-14","close":13392.0908},{"date":"2025-04-15","close":13518.4316},{"date":"2025-04-16","close":12964.4775},{"date":"2025-04-17","close":13236.5947},{"date":"2025-04-18","close":13314.3428},{"date":"2025-04-21","close":13265.751},{"date":"2025-04-22","close":12711.7959},{"date":"2025-04-23","close":13411.5283},{"date":"2025-04-24","close":12954.7588},{"date":"2025-04-25","close":13217.1582},{"date":"2025-04-28","close":12604.8926},{"date":"2025-04-29","close":12731.2334},{"date":"2025-04-30","close":12391.0859},{"date":"2025-05-02","close":12449.3965},{"date":"2025-05-07","close":12818.6992},{"date":"2025-05-08","close":12750.6699},{"date":"2025-05-09","close":12702.0781},{"date":"2025-05-12","close":13119.9727},{"date":"2025-05-13","close":12847.8555},{"date":"2025-05-14","close":13003.3516},{"date":"2025-05-15","close":12789.5439},{"date":"2025-05-16","close":12663.2041},{"date":"2025-05-19","close":12070.375},{"date":"2025-05-20","close":12488.2705},{"date":"2025-05-21","close":12303.6191},{"date":"2025-05-22","close":11720.5098},{"date":"2025-05-23","close":11458.1094},{"date":"2025-05-26","close":11778.8203},{"date":"2025-05-27","close":11594.1689},{"date":"2025-05-28","close":11905.1611},{"date":"2025-05-29","close":12118.9678},{"date":"2025-05-30","close":11982.9092},{"date":"2025-06-02","close":11914.8789},{"date":"2025-06-04","close":12225.8711},{"date":"2025-06-05","close":12478.5518},{"date":"2025-06-09","close":12974.1953},{"date":"2025-06-10","close":13051.9434},{"date":"2025-06-11","close":13848.8604},{"date":"2025-06-12","close":13605.8984},{"date":"2025-06-13","close":13042.2256},{"date":"2025-06-16","close":13149.1289},{"date":"2025-06-17","close":13440.6836},{"date":"2025-06-18","close":13149.1289},{"date":"2025-06-19","close":12838.1367},{"date":"2025-06-20","close":13032.5068},{"date":"2025-06-23","close":12682.6406},{"date":"2025-06-24","close":13392.0908},{"date":"2025-06-25","close":13722.5195},{"date":"2025-06-26","close":13897.4531},{"date":"2025-06-27","close":12468.834},{"date":"2025-06-30","close":11914.8789},{"date":"2025-07-01","close":12915.8848},{"date":"2025-07-02","close":12527.1445},{"date":"2025-07-03","close":13061.6621},{"date":"2025-07-04","close":13081.0986},{"date":"2025-07-07","close":13071.3809},{"date":"2025-07-08","close":13878.0156},{"date":"2025-07-09","close":13683.6465},{"date":"2025-07-10","close":14383.3779},{"date":"2025-07-11","close":15170.5762},{"date":"2025-07-14","close":14674.9326},{"date":"2025-07-15","close":14859.584},{"date":"2025-07-16","close":14674.9326},{"date":"2025-07-17","close":13703.083},{"date":"2025-07-18","close":13450.4023},{"date":"2025-07-21","close":13411.5283},{"date":"2025-07-22","close":13168.5654},{"date":"2025-07-23","close":12974.1953},{"date":"2025-07-24","close":12993.6328},{"date":"2025-07-25","close":12867.292},{"date":"2025-07-28","close":13061.6621},{"date":"2025-07-29","close":12906.166},{"date":"2025-07-30","close":12906.166},{"date":"2025-07-31","close":12974.1953},{"date":"2025-08-01","close":12284.1826},{"date":"2025-08-04","close":12332.7744},{"date":"2025-08-05","close":12585.4561},{"date":"2025-08-06","close":12517.4258},{"date":"2025-08-07","close":12672.9219},{"date":"2025-08-08","close":12468.834},{"date":"2025-08-11","close":12284.1826},{"date":"2025-08-12","close":11827.4131},{"date":"2025-08-13","close":12167.5605},{"date":"2025-08-14","close":12099.5303},{"date":"2025-08-18","close":11613.6055},{"date":"2025-08-19","close":11477.5469},{"date":"2025-08-20","close":11428.9541},{"date":"2025-08-21","close":10816.6885},{"date":"2025-08-22","close":10884.7188},{"date":"2025-08-25","close":11049.9326},{"date":"2025-08-26","close":11273.458},{"date":"2025-08-27","close":11739.9463},{"date":"2025-08-28","close":11992.627},{"date":"2025-08-29","close":11467.8281},{"date":"2025-09-01","close":11234.584},{"date":"2025-09-02","close":11117.9619},{"date":"2025-09-03","close":11224.8662},{"date":"2025-09-04","close":11302.6143},{"date":"2025-09-05","close":11380.3623},{"date":"2025-09-08","close":11341.4883},{"date":"2025-09-09","close":11992.627},{"date":"2025-09-10","close":13032.5068},{"date":"2025-09-11","close":12721.5146},{"date":"2025-09-12","close":12711.7959},{"date":"2025-09-15","close":13654.4902},{"date":"2025-09-16","close":13741.957},{"date":"2025-09-17","close":13528.1504},{"date":"2025-09-18","close":14354.2227},{"date":"2025-09-19","close":14490.0},{"date":"2025-09-22","close":14461.126},{"date":"2025-09-23","close":14218.1631},{"date":"2025-09-24","close":14393.0967},{"date":"2025-09-25","close":13955.7637},{"date":"2025-09-26","close":15773.123},{"date":"2025-09-29","close":15384.3828},{"date":"2025-09-30","close":15044.2354},{"date":"2025-10-01","close":15637.0645},{"date":"2025-10-02","close":16813.002},{"date":"2025-10-10","close":16939.3438},{"date":"2025-10-13","close":16676.9434},{"date":"2025-10-14","close":15199.7314},{"date":"2025-10-15","close":15889.7451},{"date":"2025-10-16","close":15841.1523},{"date":"2025-10-17","close":15607.9092},{"date":"2025-10-20","close":15452.4131},{"date":"2025-10-21","close":15015.0801},{"date":"2025-10-22","close":15258.043},{"date":"2025-10-23","close":15258.043},{"date":"2025-10-24","close":15112.2656},{"date":"2025-10-27","close":15627.3457},{"date":"2025-10-28","close":14869.3027},{"date":"2025-10-29","close":15549.5977},{"date":"2025-10-30","close":15345.5088},{"date":"2025-10-31","close":14840.1475},{"date":"2025-11-03","close":14869.3027},{"date":"2025-11-04","close":15374.665},{"date":"2025-11-05","close":14431.9707},{"date":"2025-11-06","close":15335.791},{"date":"2025-11-07","close":15899.4639},{"date":"2025-11-10","close":14781.8359},{"date":"2025-11-11","close":14859.584},{"date":"2025-11-12","close":14704.0879},{"date":"2025-11-13","close":14869.3027},{"date":"2025-11-14","close":14538.874},{"date":"2025-11-17","close":15063.6729},{"date":"2025-11-18","close":14529.1553},{"date":"2025-11-19","close":13907.1719},{"date":"2025-11-20","close":13975.2012},{"date":"2025-11-21","close":12818.6992},{"date":"2025-11-24","close":13168.5654},{"date":"2025-11-25","close":13304.625},{"date":"2025-11-26","close":13324.0615},{"date":"2025-11-27","close":13411.5283},{"date":"2025-11-28","close":13848.8604},{"date":"2025-12-01","close":13809.9863},{"date":"2025-12-02","close":13907.1719},{"date":"2025-12-03","close":14315.3486},{"date":"2025-12-04","close":14159.8525},{"date":"2025-12-05","close":14159.8525},{"date":"2025-12-08","close":14062.667},{"date":"2025-12-09","close":14052.9492},{"date":"2025-12-10","close":14227.8818},{"date":"2025-12-11","close":13975.2012},{"date":"2025-12-12","close":13858.5791},{"date":"2025-12-15","close":13693.3643},{"date":"2025-12-16","close":13158.8467},{"date":"2025-12-17","close":13518.4316},{"date":"2025-12-18","close":13343.499},{"date":"2025-12-19","close":13567.0244},{"date":"2025-12-22","close":14295.9111},{"date":"2025-12-23","close":14626.3408},{"date":"2025-12-24","close":14198.7266},{"date":"2025-12-26","close":14500.0},{"date":"2025-12-29","close":14660.0},{"date":"2025-12-30","close":14570.0},{"date":"2026-01-02","close":15690.0},{"date":"2026-01-05","close":18390.0},{"date":"2026-01-06","close":17910.0},{"date":"2026-01-07","close":17660.0},{"date":"2026-01-08","close":17830.0},{"date":"2026-01-09","close":17220.0},{"date":"2026-01-12","close":17330.0},{"date":"2026-01-13","close":17800.0},{"date":"2026-01-14","close":17790.0},{"date":"2026-01-15","close":18040.0},{"date":"2026-01-16","close":17920.0},{"date":"2026-01-19","close":17900.0},{"date":"2026-01-20","close":17650.0},{"date":"2026-01-21","close":17370.0},{"date":"2026-01-22","close":17680.0},{"date":"2026-01-23","close":17650.0},{"date":"2026-01-26","close":18330.0},{"date":"2026-01-27","close":18600.0},{"date":"2026-01-28","close":19350.0},{"date":"2026-01-29","close":20000.0},{"date":"2026-01-30","close":21900.0},{"date":"2026-02-02","close":20700.0},{"date":"2026-02-03","close":21700.0},{"date":"2026-02-04","close":21450.0},{"date":"2026-02-05","close":20300.0},{"date":"2026-02-06","close":20900.0},{"date":"2026-02-09","close":22500.0},{"date":"2026-02-10","close":21550.0},{"date":"2026-02-11","close":20900.0},{"date":"2026-02-12","close":21350.0},{"date":"2026-02-13","close":21200.0},{"date":"2026-02-19","close":21600.0},{"date":"2026-02-20","close":20700.0},{"date":"2026-02-23","close":20850.0},{"date":"2026-02-24","close":23600.0},{"date":"2026-02-25","close":22350.0},{"date":"2026-02-26","close":23700.0},{"date":"2026-02-27","close":22900.0},{"date":"2026-03-03","close":21750.0},{"date":"2026-03-04","close":19000.0},{"date":"2026-03-05","close":20950.0},{"date":"2026-03-06","close":24550.0},{"date":"2026-03-09","close":21400.0},{"date":"2026-03-10","close":22250.0},{"date":"2026-03-11","close":22650.0},{"date":"2026-03-12","close":22700.0},{"date":"2026-03-13","close":22500.0},{"date":"2026-03-16","close":23500.0},{"date":"2026-03-17","close":22700.0},{"date":"2026-03-18","close":22650.0},{"date":"2026-03-19","close":21750.0},{"date":"2026-03-20","close":21700.0},{"date":"2026-03-23","close":19950.0},{"date":"2026-03-24","close":20350.0},{"date":"2026-03-25","close":20950.0},{"date":"2026-03-26","close":19700.0},{"date":"2026-03-27","close":19760.0},{"date":"2026-03-30","close":19030.0},{"date":"2026-03-31","close":18390.0},{"date":"2026-04-01","close":19400.0},{"date":"2026-04-02","close":18050.0},{"date":"2026-04-03","close":18310.0},{"date":"2026-04-06","close":18430.0},{"date":"2026-04-07","close":18850.0},{"date":"2026-04-08","close":20050.0},{"date":"2026-04-09","close":19480.0},{"date":"2026-04-10","close":20250.0},{"date":"2026-04-13","close":20550.0},{"date":"2026-04-14","close":22000.0},{"date":"2026-04-15","close":22400.0},{"date":"2026-04-16","close":23000.0},{"date":"2026-04-17","close":23200.0},{"date":"2026-04-20","close":22700.0},{"date":"2026-04-21","close":22350.0},{"date":"2026-04-22","close":22700.0},{"date":"2026-04-23","close":23350.0},{"date":"2026-04-24","close":25650.0},{"date":"2026-04-27","close":26650.0},{"date":"2026-04-28","close":25650.0},{"date":"2026-04-29","close":25900.0},{"date":"2026-04-30","close":24950.0},{"date":"2026-05-04","close":25550.0},{"date":"2026-05-06","close":25450.0},{"date":"2026-05-07","close":24900.0},{"date":"2026-05-08","close":24650.0},{"date":"2026-05-11","close":25250.0},{"date":"2026-05-12","close":24450.0},{"date":"2026-05-13","close":25200.0},{"date":"2026-05-14","close":25750.0},{"date":"2026-05-15","close":24350.0},{"date":"2026-05-18","close":26300.0},{"date":"2026-05-19","close":25450.0},{"date":"2026-05-20","close":24000.0},{"date":"2026-05-21","close":25000.0},{"date":"2026-05-22","close":27550.0},{"date":"2026-05-26","close":26550.0},{"date":"2026-05-27","close":24000.0},{"date":"2026-05-28","close":22700.0},{"date":"2026-05-29","close":21300.0},{"date":"2026-06-01","close":20600.0},{"date":"2026-06-02","close":19980.0},{"date":"2026-06-04","close":21850.0},{"date":"2026-06-05","close":21550.0},{"date":"2026-06-08","close":19420.0},{"date":"2026-06-09","close":22250.0},{"date":"2026-06-10","close":21500.0},{"date":"2026-06-11","close":23250.0},{"date":"2026-06-12","close":25300.0},{"date":"2026-06-15","close":25300.0},{"date":"2026-06-16","close":23750.0},{"date":"2026-06-17","close":24500.0},{"date":"2026-06-18","close":24450.0},{"date":"2026-06-19","close":22550.0},{"date":"2026-06-22","close":22700.0},{"date":"2026-06-23","close":19710.0},{"date":"2026-06-24","close":18860.0},{"date":"2026-06-25","close":18220.0},{"date":"2026-06-26","close":17900.0},{"date":"2026-06-29","close":19620.0},{"date":"2026-06-30","close":20050.0},{"date":"2026-07-01","close":20700.0},{"date":"2026-07-02","close":18070.0},{"date":"2026-07-03","close":18950.0},{"date":"2026-07-06","close":18220.0},{"date":"2026-07-07","close":17140.0},{"date":"2026-07-08","close":16070.0},{"date":"2026-07-09","close":16530.0},{"date":"2026-07-10","close":18200.0},{"date":"2026-07-13","close":17460.0},{"date":"2026-07-14","close":17120.0},{"date":"2026-07-15","close":18710.0},{"date":"2026-07-16","close":17480.0},{"date":"2026-07-20","close":16650.0},{"date":"2026-07-21","close":16960.0},{"date":"2026-07-22","close":17010.0},{"date":"2026-07-23","close":17660.0},{"date":"2026-07-24","close":16400.0},{"date":"2026-07-27","close":16640.0},{"date":"2026-07-28","close":14240.0},{"date":"2026-07-29","close":12960.0},{"date":"2026-07-30","close":12750.0},{"date":"2026-07-31","close":15100.0},{"date":"2026-08-03","close":15080.0},{"date":"2026-08-04","close":15500.0},{"date":"2026-08-05","close":16120.0},{"date":"2026-08-06","close":15620.0},{"date":"2026-08-07","close":15290.0},{"date":"2026-08-10","close":16490.0},{"date":"2026-08-11","close":16780.0},{"date":"2026-08-12","close":17250.0},{"date":"2026-08-13","close":17450.0},{"date":"2026-08-14","close":17860.0},{"date":"2026-08-18","close":16870.0},{"date":"2026-08-19","close":15990.0},{"date":"2026-08-20","close":16490.0},{"date":"2026-08-21","close":15550.0},{"date":"2026-08-24","close":15650.0},{"date":"2026-08-25","close":16470.0},{"date":"2026-08-26","close":16320.0},{"date":"2026-08-27","close":16320.0},{"date":"2026-08-28","close":16570.0},{"date":"2026-08-31","close":16150.0},{"date":"2026-09-01","close":15750.0},{"date":"2026-09-02","close":15610.0},{"date":"2026-09-03","close":15580.0},{"date":"2026-09-04","close":15780.0},{"date":"2026-09-07","close":16050.0},{"date":"2026-09-08","close":15650.0},{"date":"2026-09-09","close":15660.0},{"date":"2026-09-10","close":16160.0},{"date":"2026-09-11","close":15550.0},{"date":"2026-09-14","close":15150.0},{"date":"2026-09-15","close":15410.0},{"date":"2026-09-16","close":15770.0},{"date":"2026-09-17","close":16360.0},{"date":"2026-09-18","close":16780.0},{"date":"2026-09-21","close":17570.0},{"date":"2026-09-22","close":17110.0},{"date":"2026-09-23","close":17810.0},{"date":"2026-09-28","close":16770.0},{"date":"2026-09-29","close":17500.0},{"date":"2026-09-30","close":17600.0},{"date":"2026-10-01","close":18930.0},{"date":"2026-10-02","close":19210.0},{"date":"2026-10-06","close":19500.0},{"date":"2026-10-07","close":18560.0},{"date":"2026-10-08","close":18890.0},{"date":"2026-10-12","close":17780.0},{"date":"2026-10-13","close":17810.0},{"date":"2026-10-14","close":16600.0},{"date":"2026-10-15","close":14320.0},{"date":"2026-10-16","close":15390.0},{"date":"2026-10-19","close":15750.0},{"date":"2026-10-20","close":14430.0},{"date":"2026-10-21","close":15030.0},{"date":"2026-10-22","close":14140.0},{"date":"2026-10-23","close":13650.0}],"chart_data":[{"date":"2024-10-23","open":12589,"high":12985,"low":12325,"close":12825,"volume":81202,"rsi_14":35.9,"sma_20":14685.5,"sma_60":15958.33,"sma_120":20495.33},{"date":"2024-10-24","open":12655,"high":12740,"low":12334,"close":12693,"volume":109691,"rsi_14":37.41,"sma_20":14612.0,"sma_60":15856.83,"sma_120":20379.58},{"date":"2024-10-25","open":12787,"high":13296,"low":12730,"close":13032,"volume":111744,"rsi_14":32.35,"sma_20":14547.0,"sma_60":15759.83,"sma_120":20248.92},{"date":"2024-10-28","open":12919,"high":13702,"low":12919,"close":13428,"volume":86662,"rsi_14":34.04,"sma_20":14522.0,"sma_60":15688.5,"sma_120":20109.67},{"date":"2024-10-29","open":13438,"high":13523,"low":13051,"close":13409,"volume":78038,"rsi_14":33.65,"sma_20":14435.0,"sma_60":15613.33,"sma_120":19967.75},{"date":"2024-10-30","open":13409,"high":13626,"low":13089,"close":13089,"volume":49353,"rsi_14":31.09,"sma_20":14348.5,"sma_60":15526.83,"sma_120":19839.25},{"date":"2024-10-31","open":13070,"high":13721,"low":12862,"close":13334,"volume":102434,"rsi_14":48.64,"sma_20":14295.0,"sma_60":15462.5,"sma_120":19713.33},{"date":"2024-11-01","open":13211,"high":13343,"low":12985,"close":12985,"volume":41541,"rsi_14":44.19,"sma_20":14241.5,"sma_60":15374.5,"sma_120":19591.83},{"date":"2024-11-04","open":12976,"high":13343,"low":12712,"close":13136,"volume":79058,"rsi_14":47.62,"sma_20":14157.5,"sma_60":15295.0,"sma_120":19477.08},{"date":"2024-11-05","open":13136,"high":13702,"low":13061,"close":13277,"volume":73908,"rsi_14":53.96,"sma_20":14066.5,"sma_60":15245.5,"sma_120":19366.92},{"date":"2024-11-06","open":13334,"high":13532,"low":12542,"close":12561,"volume":87345,"rsi_14":46.97,"sma_20":13936.5,"sma_60":15212.5,"sma_120":19250.83},{"date":"2024-11-07","open":12712,"high":12815,"low":12429,"close":12542,"volume":49512,"rsi_14":53.44,"sma_20":13803.5,"sma_60":15172.83,"sma_120":19150.42},{"date":"2024-11-08","open":12466,"high":13145,"low":12466,"close":12636,"volume":48302,"rsi_14":44.48,"sma_20":13761.0,"sma_60":15120.17,"sma_120":19055.42},{"date":"2024-11-11","open":12636,"high":12721,"low":11514,"close":11561,"volume":133535,"rsi_14":36.01,"sma_20":13660.0,"sma_60":15051.33,"sma_120":18945.92},{"date":"2024-11-12","open":11561,"high":11787,"low":10892,"close":10939,"volume":143364,"rsi_14":29.59,"sma_20":13533.0,"sma_60":14969.5,"sma_120":18808.83},{"date":"2024-11-13","open":10665,"high":11118,"low":10562,"close":10646,"volume":101642,"rsi_14":28.6,"sma_20":13410.0,"sma_60":14873.67,"sma_120":18671.67},{"date":"2024-11-14","open":10533,"high":10816,"low":10326,"close":10354,"volume":90880,"rsi_14":21.71,"sma_20":13278.5,"sma_60":14774.5,"sma_120":18540.67},{"date":"2024-11-15","open":10203,"high":10741,"low":10203,"close":10656,"volume":85595,"rsi_14":20.12,"sma_20":13193.0,"sma_60":14676.0,"sma_120":18405.67},{"date":"2024-11-18","open":10703,"high":10788,"low":10100,"close":10166,"volume":85447,"rsi_14":18.27,"sma_20":13042.5,"sma_60":14549.5,"sma_120":18267.17},{"date":"2024-11-19","open":10279,"high":10364,"low":10090,"close":10298,"volume":57887,"rsi_14":21.65,"sma_20":12914.5,"sma_60":14437.67,"sma_120":18139.0},{"date":"2024-11-20","open":10401,"high":10458,"low":10043,"close":10118,"volume":73206,"rsi_14":16.89,"sma_20":12771.0,"sma_60":14319.83,"sma_120":18026.33},{"date":"2024-11-21","open":10109,"high":10137,"low":9854,"close":10043,"volume":85404,"rsi_14":17.9,"sma_20":12630.5,"sma_60":14203.17,"sma_120":17905.08},{"date":"2024-11-22","open":10175,"high":10392,"low":9986,"close":10015,"volume":52124,"rsi_14":15.01,"sma_20":12470.5,"sma_60":14090.33,"sma_120":17787.75},{"date":"2024-11-25","open":10232,"high":10307,"low":10081,"close":10232,"volume":33620,"rsi_14":16.42,"sma_20":12301.0,"sma_60":13981.67,"sma_120":17674.83},{"date":"2024-11-26","open":10232,"high":10288,"low":10043,"close":10232,"volume":46868,"rsi_14":19.51,"sma_20":12132.5,"sma_60":13879.5,"sma_120":17571.92},{"date":"2024-11-27","open":10232,"high":10232,"low":9430,"close":9515,"volume":194197,"rsi_14":16.49,"sma_20":11943.0,"sma_60":13771.83,"sma_120":17468.92},{"date":"2024-11-28","open":9515,"high":9751,"low":9421,"close":9741,"volume":83727,"rsi_14":18.86,"sma_20":11752.5,"sma_60":13662.67,"sma_120":17368.33},{"date":"2024-11-29","open":9788,"high":9788,"low":9147,"close":9289,"volume":129329,"rsi_14":21.78,"sma_20":11556.5,"sma_60":13563.17,"sma_120":17261.25},{"date":"2024-12-02","open":9298,"high":9562,"low":9289,"close":9298,"volume":98928,"rsi_14":25.97,"sma_20":11353.0,"sma_60":13463.83,"sma_120":17158.42},{"date":"2024-12-03","open":9307,"high":10543,"low":9307,"close":10505,"volume":280725,"rsi_14":48.37,"sma_20":11206.0,"sma_60":13391.83,"sma_120":17053.33},{"date":"2024-12-04","open":10279,"high":10958,"low":10147,"close":10788,"volume":201019,"rsi_14":55.02,"sma_20":11112.0,"sma_60":13330.83,"sma_120":16955.33},{"date":"2024-12-05","open":10665,"high":11033,"low":10279,"close":10788,"volume":109104,"rsi_14":51.64,"sma_20":11019.0,"sma_60":13281.67,"sma_120":16859.83},{"date":"2024-12-06","open":10656,"high":10656,"low":9939,"close":10203,"volume":82097,"rsi_14":50.46,"sma_20":10890.0,"sma_60":13225.0,"sma_120":16752.08},{"date":"2024-12-09","open":9817,"high":10015,"low":9590,"close":9600,"volume":82933,"rsi_14":42.39,"sma_20":10786.0,"sma_60":13170.5,"sma_120":16632.33},{"date":"2024-12-10","open":9439,"high":10288,"low":9439,"close":10175,"volume":43946,"rsi_14":50.57,"sma_20":10745.5,"sma_60":13111.33,"sma_120":16531.83},{"date":"2024-12-11","open":10241,"high":10826,"low":10166,"close":10807,"volume":55540,"rsi_14":56.9,"sma_20":10754.0,"sma_60":13057.83,"sma_120":16428.17},{"date":"2024-12-12","open":10826,"high":11212,"low":10816,"close":11080,"volume":64034,"rsi_14":59.22,"sma_20":10792.5,"sma_60":13005.17,"sma_120":16313.17},{"date":"2024-12-13","open":11184,"high":11759,"low":10948,"close":11580,"volume":91714,"rsi_14":61.12,"sma_20":10841.5,"sma_60":12949.33,"sma_120":16201.33},{"date":"2024-12-16","open":11580,"high":12212,"low":11325,"close":12023,"volume":122650,"rsi_14":63.77,"sma_20":10940.0,"sma_60":12914.0,"sma_120":16089.25},{"date":"2024-12-17","open":12118,"high":12400,"low":11552,"close":12259,"volume":64788,"rsi_14":72.77,"sma_20":11044.0,"sma_60":12890.33,"sma_120":15980.5},{"date":"2024-12-18","open":12259,"high":12372,"low":11919,"close":12287,"volume":31766,"rsi_14":71.84,"sma_20":11159.0,"sma_60":12871.83,"sma_120":15879.08},{"date":"2024-12-19","open":12136,"high":12268,"low":11787,"close":12212,"volume":37461,"rsi_14":76.82,"sma_20":11274.0,"sma_60":12838.83,"sma_120":15782.0},{"date":"2024-12-20","open":12344,"high":12344,"low":11769,"close":11769,"volume":74390,"rsi_14":70.99,"sma_20":11367.0,"sma_60":12794.83,"sma_120":15659.75},{"date":"2024-12-23","open":11910,"high":12410,"low":11910,"close":12325,"volume":60545,"rsi_14":67.39,"sma_20":11478.0,"sma_60":12767.0,"sma_120":15553.67},{"date":"2024-12-24","open":12429,"high":12617,"low":11986,"close":12165,"volume":59772,"rsi_14":63.47,"sma_20":11580.5,"sma_60":12716.0,"sma_120":15454.08},{"date":"2024-12-26","open":12259,"high":12259,"low":11910,"close":12070,"volume":28111,"rsi_14":62.32,"sma_20":11716.0,"sma_60":12669.17,"sma_120":15352.42},{"date":"2024-12-27","open":12420,"high":13003,"low":12274,"close":12391,"volume":66439,"rsi_14":69.49,"sma_20":11837.0,"sma_60":12628.17,"sma_120":15256.17},{"date":"2024-12-30","open":12459,"high":12459,"low":11993,"close":12187,"volume":47685,"rsi_14":76.11,"sma_20":11971.5,"sma_60":12589.83,"sma_120":15162.75},{"date":"2025-01-02","open":12177,"high":12342,"low":11993,"close":12265,"volume":30124,"rsi_14":72.93,"sma_20":12109.5,"sma_60":12540.0,"sma_120":15064.17},{"date":"2025-01-03","open":12216,"high":13305,"low":12138,"close":13013,"volume":102822,"rsi_14":73.59,"sma_20":12222.0,"sma_60":12498.17,"sma_120":14973.25},{"date":"2025-01-06","open":13120,"high":13548,"low":13120,"close":13363,"volume":119308,"rsi_14":74.04,"sma_20":12337.5,"sma_60":12462.0,"sma_120":14887.83},{"date":"2025-01-07","open":13557,"high":13557,"low":12605,"close":12683,"volume":120016,"rsi_14":58.89,"sma_20":12418.0,"sma_60":12413.5,"sma_120":14794.5},{"date":"2025-01-08","open":12479,"high":13101,"low":12479,"close":13042,"volume":126262,"rsi_14":57.92,"sma_20":12548.0,"sma_60":12399.67,"sma_120":14711.33},{"date":"2025-01-09","open":12964,"high":13207,"low":12809,"close":12896,"volume":52044,"rsi_14":53.27,"sma_20":12702.5,"sma_60":12382.83,"sma_120":14629.42},{"date":"2025-01-10","open":12916,"high":13246,"low":12741,"close":13042,"volume":47050,"rsi_14":54.59,"sma_20":12834.0,"sma_60":12370.83,"sma_120":14553.33},{"date":"2025-01-13","open":13042,"high":13849,"low":12780,"close":13625,"volume":476140,"rsi_14":61.22,"sma_20":12962.0,"sma_60":12375.33,"sma_120":14486.83},{"date":"2025-01-14","open":13684,"high":14383,"low":13684,"close":14092,"volume":229777,"rsi_14":71.13,"sma_20":13099.5,"sma_60":12390.17,"sma_120":14417.67},{"date":"2025-01-15","open":14092,"high":14539,"low":14092,"close":14383,"volume":116664,"rsi_14":69.27,"sma_20":13225.5,"sma_60":12420.0,"sma_120":14366.0},{"date":"2025-01-16","open":14626,"high":15958,"low":14519,"close":15909,"volume":362722,"rsi_14":79.46,"sma_20":13406.5,"sma_60":12463.0,"sma_120":14327.42},{"date":"2025-01-17","open":15744,"high":16317,"low":15307,"close":16142,"volume":184482,"rsi_14":81.59,"sma_20":13587.0,"sma_60":12515.17,"sma_120":14287.08},{"date":"2025-01-20","open":16036,"high":16084,"low":15375,"close":15647,"volume":90615,"rsi_14":75.81,"sma_20":13740.5,"sma_60":12556.83,"sma_120":14257.58},{"date":"2025-01-21","open":15647,"high":15899,"low":14908,"close":15219,"volume":127913,"rsi_14":73.21,"sma_20":13876.0,"sma_60":12593.5,"sma_120":14225.17},{"date":"2025-01-22","open":15287,"high":18922,"low":15268,"close":17727,"volume":1224824,"rsi_14":80.48,"sma_20":14164.0,"sma_60":12667.17,"sma_120":14213.5},{"date":"2025-01-23","open":17765,"high":18203,"low":17367,"close":17727,"volume":225661,"rsi_14":78.7,"sma_20":14422.5,"sma_60":12733.83,"sma_120":14211.17},{"date":"2025-01-24","open":17765,"high":18601,"low":17581,"close":17707,"volume":159568,"rsi_14":77.56,"sma_20":14688.5,"sma_60":12800.5,"sma_120":14206.92},{"date":"2025-01-31","open":16424,"high":17736,"low":16065,"close":16677,"volume":254755,"rsi_14":74.26,"sma_20":14906.5,"sma_60":12855.17,"sma_120":14191.0},{"date":"2025-02-03","open":16133,"high":16288,"low":14578,"close":15423,"volume":164706,"rsi_14":63.05,"sma_20":15062.5,"sma_60":12884.0,"sma_120":14173.25},{"date":"2025-02-04","open":15472,"high":16181,"low":15472,"close":15637,"volume":91147,"rsi_14":64.9,"sma_20":15240.0,"sma_60":12922.67,"sma_120":14148.58},{"date":"2025-02-05","open":15569,"high":15909,"low":15287,"close":15404,"volume":91340,"rsi_14":62.72,"sma_20":15401.5,"sma_60":12954.67,"sma_120":14124.83},{"date":"2025-02-06","open":15793,"high":16784,"low":15569,"close":16570,"volume":138840,"rsi_14":64.93,"sma_20":15584.5,"sma_60":13004.17,"sma_120":14124.83},{"date":"2025-02-07","open":16570,"high":16813,"low":15929,"close":16453,"volume":71531,"rsi_14":62.41,"sma_20":15743.5,"sma_60":13064.33,"sma_120":14138.42},{"date":"2025-02-10","open":16084,"high":16599,"low":15530,"close":16589,"volume":106937,"rsi_14":61.79,"sma_20":15944.5,"sma_60":13127.17,"sma_120":14150.0},{"date":"2025-02-11","open":16628,"high":18076,"low":16298,"close":17513,"volume":539613,"rsi_14":59.16,"sma_20":16174.5,"sma_60":13204.17,"sma_120":14162.17},{"date":"2025-02-12","open":18076,"high":18465,"low":17484,"close":17824,"volume":259223,"rsi_14":59.52,"sma_20":16428.0,"sma_60":13305.5,"sma_120":14178.42},{"date":"2025-02-13","open":17824,"high":18018,"low":16424,"close":16648,"volume":275607,"rsi_14":55.26,"sma_20":16613.5,"sma_60":13397.67,"sma_120":14183.58},{"date":"2025-02-14","open":16735,"high":17629,"low":16405,"close":17182,"volume":156740,"rsi_14":60.2,"sma_20":16796.5,"sma_60":13504.17,"sma_120":14188.92},{"date":"2025-02-17","open":17182,"high":17736,"low":16755,"close":17143,"volume":109029,"rsi_14":45.92,"sma_20":16953.5,"sma_60":13615.17,"sma_120":14194.83},{"date":"2025-02-18","open":17007,"high":17338,"low":16745,"close":16939,"volume":86395,"rsi_14":44.65,"sma_20":17085.0,"sma_60":13717.33,"sma_120":14196.67},{"date":"2025-02-19","open":17007,"high":17872,"low":17007,"close":17863,"volume":214653,"rsi_14":50.94,"sma_20":17185.5,"sma_60":13844.0,"sma_120":14196.75},{"date":"2025-02-20","open":17882,"high":17882,"low":16366,"close":16570,"volume":225875,"rsi_14":49.37,"sma_20":17207.5,"sma_60":13946.17,"sma_120":14191.92},{"date":"2025-02-21","open":16570,"high":16852,"low":16288,"close":16726,"volume":65565,"rsi_14":58.77,"sma_20":17263.0,"sma_60":14054.17,"sma_120":14187.0},{"date":"2025-02-24","open":16512,"high":16512,"low":15550,"close":15550,"volume":225684,"rsi_14":49.48,"sma_20":17280.0,"sma_60":14143.33,"sma_120":14173.25},{"date":"2025-02-25","open":15433,"high":15977,"low":15161,"close":15433,"volume":130629,"rsi_14":50.18,"sma_20":17162.0,"sma_60":14231.0,"sma_120":14160.67},{"date":"2025-02-26","open":15433,"high":15637,"low":15112,"close":15112,"volume":58388,"rsi_14":40.18,"sma_20":17027.5,"sma_60":14309.33,"sma_120":14145.5},{"date":"2025-02-27","open":15326,"high":15540,"low":14753,"close":14782,"volume":67727,"rsi_14":39.06,"sma_20":16877.0,"sma_60":14382.0,"sma_120":14130.75},{"date":"2025-02-28","open":14529,"high":14626,"low":13995,"close":14276,"volume":115457,"rsi_14":35.56,"sma_20":16753.5,"sma_60":14458.67,"sma_120":14115.25},{"date":"2025-03-04","open":13995,"high":14257,"low":13703,"close":14102,"volume":46402,"rsi_14":26.51,"sma_20":16685.5,"sma_60":14528.33,"sma_120":14095.5},{"date":"2025-03-05","open":14131,"high":14694,"low":14131,"close":14451,"volume":86006,"rsi_14":26.9,"sma_20":16624.5,"sma_60":14612.0,"sma_120":14087.58},{"date":"2025-03-06","open":14762,"high":14762,"low":13664,"close":13664,"volume":129619,"rsi_14":28.41,"sma_20":16535.0,"sma_60":14682.0,"sma_120":14072.92},{"date":"2025-03-07","open":13412,"high":14063,"low":13334,"close":13548,"volume":101036,"rsi_14":22.01,"sma_20":16379.5,"sma_60":14728.67,"sma_120":14060.25},{"date":"2025-03-10","open":13616,"high":13995,"low":13266,"close":13528,"volume":49758,"rsi_14":22.07,"sma_20":16229.0,"sma_60":14770.0,"sma_120":14050.42},{"date":"2025-03-11","open":12984,"high":13518,"low":12741,"close":13518,"volume":102529,"rsi_14":22.76,"sma_20":16071.0,"sma_60":14811.17,"sma_120":14046.42},{"date":"2025-03-12","open":13645,"high":14228,"low":13421,"close":14131,"volume":132117,"rsi_14":18.73,"sma_20":15897.0,"sma_60":14873.17,"sma_120":14049.08},{"date":"2025-03-13","open":14228,"high":14383,"low":13412,"close":13412,"volume":80245,"rsi_14":20.72,"sma_20":15670.0,"sma_60":14933.5,"sma_120":14052.0},{"date":"2025-03-14","open":13509,"high":14850,"low":13441,"close":14296,"volume":162814,"rsi_14":30.16,"sma_20":15549.0,"sma_60":14998.83,"sma_120":14055.08},{"date":"2025-03-17","open":14432,"high":14685,"low":14150,"close":14296,"volume":93339,"rsi_14":37.33,"sma_20":15400.5,"sma_60":15053.0,"sma_120":14055.42},{"date":"2025-03-18","open":14296,"high":14296,"low":13907,"close":14111,"volume":59809,"rsi_14":36.82,"sma_20":15244.5,"sma_60":15099.17,"sma_120":14052.17},{"date":"2025-03-19","open":14102,"high":14782,"low":13965,"close":14665,"volume":105528,"rsi_14":45.74,"sma_20":15127.5,"sma_60":15146.0,"sma_120":14047.67},{"date":"2025-03-20","open":14792,"high":15112,"low":14422,"close":14792,"volume":77001,"rsi_14":50.1,"sma_20":14969.5,"sma_60":15187.17,"sma_120":14050.58},{"date":"2025-03-21","open":14685,"high":15423,"low":14636,"close":15112,"volume":108851,"rsi_14":58.6,"sma_20":14894.5,"sma_60":15229.67,"sma_120":14060.0},{"date":"2025-03-24","open":15112,"high":15744,"low":14675,"close":15355,"volume":90758,"rsi_14":62.72,"sma_20":14824.0,"sma_60":15275.83,"sma_120":14073.83},{"date":"2025-03-25","open":15540,"high":15540,"low":14694,"close":14733,"volume":74627,"rsi_14":52.71,"sma_20":14782.0,"sma_60":15312.67,"sma_120":14075.75},{"date":"2025-03-26","open":14685,"high":16172,"low":14685,"close":15938,"volume":165153,"rsi_14":70.24,"sma_20":14808.0,"sma_60":15378.0,"sma_120":14086.42},{"date":"2025-03-27","open":15773,"high":16113,"low":14996,"close":15967,"volume":194230,"rsi_14":71.88,"sma_20":14852.0,"sma_60":15434.0,"sma_120":14100.5},{"date":"2025-03-28","open":15598,"high":15783,"low":15064,"close":15248,"volume":94967,"rsi_14":63.81,"sma_20":14876.0,"sma_60":15480.5,"sma_120":14098.25},{"date":"2025-03-31","open":14879,"high":14947,"low":14238,"close":14238,"volume":59571,"rsi_14":54.97,"sma_20":14874.0,"sma_60":15511.33,"sma_120":14090.25},{"date":"2025-04-01","open":14578,"high":15054,"low":14102,"close":14957,"volume":68455,"rsi_14":55.63,"sma_20":14918.0,"sma_60":15555.33,"sma_120":14091.75},{"date":"2025-04-02","open":14976,"high":15141,"low":14568,"close":14626,"volume":49074,"rsi_14":58.74,"sma_20":14927.0,"sma_60":15597.17,"sma_120":14093.5},{"date":"2025-04-03","open":14189,"high":14568,"low":14121,"close":14471,"volume":56359,"rsi_14":51.41,"sma_20":14968.5,"sma_60":15635.0,"sma_120":14087.5},{"date":"2025-04-04","open":13917,"high":14238,"low":12799,"close":13227,"volume":101663,"rsi_14":42.84,"sma_20":14952.0,"sma_60":15638.67,"sma_120":14068.42},{"date":"2025-04-07","open":12780,"high":12828,"low":12051,"close":12168,"volume":59466,"rsi_14":38.34,"sma_20":14882.0,"sma_60":15618.17,"sma_120":14040.08},{"date":"2025-04-08","open":12615,"high":12838,"low":11983,"close":12158,"volume":33051,"rsi_14":33.92,"sma_20":14812.0,"sma_60":15609.17,"sma_120":14011.33},{"date":"2025-04-09","open":11847,"high":12158,"low":11662,"close":11954,"volume":47010,"rsi_14":31.98,"sma_20":14700.0,"sma_60":15590.5,"sma_120":13995.08},{"date":"2025-04-10","open":13110,"high":13139,"low":12692,"close":13023,"volume":57105,"rsi_14":37.88,"sma_20":14680.0,"sma_60":15592.67,"sma_120":13987.75},{"date":"2025-04-11","open":12780,"high":13062,"low":12158,"close":12955,"volume":26216,"rsi_14":35.79,"sma_20":14611.0,"sma_60":15591.17,"sma_120":13981.0},{"date":"2025-04-14","open":13343,"high":13509,"low":13120,"close":13392,"volume":28074,"rsi_14":41.88,"sma_20":14564.5,"sma_60":15587.17,"sma_120":13981.25},{"date":"2025-04-15","open":13509,"high":13995,"low":13382,"close":13518,"volume":59464,"rsi_14":33.15,"sma_20":14534.0,"sma_60":15577.33,"sma_120":13983.75},{"date":"2025-04-16","open":13412,"high":13509,"low":12877,"close":12964,"volume":50467,"rsi_14":30.52,"sma_20":14446.5,"sma_60":15553.0,"sma_120":13986.5},{"date":"2025-04-17","open":12838,"high":13237,"low":12702,"close":13237,"volume":16167,"rsi_14":36.14,"sma_20":14366.5,"sma_60":15507.17,"sma_120":13985.08},{"date":"2025-04-18","open":13460,"high":13460,"low":13042,"close":13314,"volume":11588,"rsi_14":42.7,"sma_20":14274.0,"sma_60":15458.67,"sma_120":13986.92},{"date":"2025-04-21","open":13237,"high":13606,"low":13149,"close":13266,"volume":40178,"rsi_14":35.05,"sma_20":14166.5,"sma_60":15417.83,"sma_120":13987.33},{"date":"2025-04-22","open":13023,"high":13275,"low":12634,"close":12712,"volume":92877,"rsi_14":33.72,"sma_20":14062.5,"sma_60":15374.83,"sma_120":13984.17},{"date":"2025-04-23","open":13169,"high":13431,"low":12867,"close":13412,"volume":124951,"rsi_14":41.75,"sma_20":13932.5,"sma_60":15300.83,"sma_120":13984.0},{"date":"2025-04-24","open":13509,"high":13557,"low":12828,"close":12955,"volume":97445,"rsi_14":47.59,"sma_20":13777.5,"sma_60":15219.0,"sma_120":13976.42},{"date":"2025-04-25","open":13091,"high":13412,"low":13023,"close":13217,"volume":58739,"rsi_14":60.84,"sma_20":13673.0,"sma_60":15142.0,"sma_120":13971.25},{"date":"2025-04-28","open":13217,"high":13227,"low":12547,"close":12605,"volume":79337,"rsi_14":54.11,"sma_20":13589.0,"sma_60":15072.17,"sma_120":13963.67},{"date":"2025-04-29","open":12722,"high":12819,"low":12634,"close":12731,"volume":36909,"rsi_14":57.25,"sma_20":13474.5,"sma_60":15026.0,"sma_120":13955.0},{"date":"2025-04-30","open":12741,"high":12741,"low":12236,"close":12391,"volume":71414,"rsi_14":43.19,"sma_20":13359.5,"sma_60":14970.33,"sma_120":13946.5},{"date":"2025-05-02","open":12420,"high":12556,"low":12265,"close":12449,"volume":28555,"rsi_14":44.54,"sma_20":13255.5,"sma_60":14919.67,"sma_120":13937.17},{"date":"2025-05-07","open":12401,"high":12828,"low":12352,"close":12819,"volume":28626,"rsi_14":43.71,"sma_20":13234.5,"sma_60":14855.33,"sma_120":13929.75},{"date":"2025-05-08","open":12906,"high":13169,"low":12673,"close":12751,"volume":63678,"rsi_14":41.47,"sma_20":13264.5,"sma_60":14791.83,"sma_120":13928.08},{"date":"2025-05-09","open":12770,"high":12877,"low":12517,"close":12702,"volume":31518,"rsi_14":46.72,"sma_20":13292.5,"sma_60":14725.17,"sma_120":13926.17},{"date":"2025-05-12","open":12780,"high":13139,"low":12440,"close":13120,"volume":59618,"rsi_14":48.59,"sma_20":13352.5,"sma_60":14649.83,"sma_120":13927.0},{"date":"2025-05-13","open":13324,"high":13412,"low":12848,"close":12848,"volume":56250,"rsi_14":44.62,"sma_20":13343.5,"sma_60":14564.5,"sma_120":13935.0},{"date":"2025-05-14","open":13062,"high":13246,"low":12926,"close":13003,"volume":101503,"rsi_14":47.05,"sma_20":13346.0,"sma_60":14502.0,"sma_120":13949.83},{"date":"2025-05-15","open":13003,"high":13149,"low":12702,"close":12790,"volume":63004,"rsi_14":50.95,"sma_20":13315.0,"sma_60":14426.67,"sma_120":13965.42},{"date":"2025-05-16","open":12488,"high":12751,"low":12391,"close":12663,"volume":75021,"rsi_14":39.39,"sma_20":13271.0,"sma_60":14349.83,"sma_120":13982.5},{"date":"2025-05-19","open":12634,"high":12634,"low":11973,"close":12070,"volume":51417,"rsi_14":37.93,"sma_20":13225.0,"sma_60":14266.33,"sma_120":13991.83},{"date":"2025-05-20","open":12197,"high":12566,"low":12197,"close":12488,"volume":45114,"rsi_14":40.46,"sma_20":13186.5,"sma_60":14174.17,"sma_120":14009.08},{"date":"2025-05-21","open":12488,"high":12566,"low":12187,"close":12304,"volume":75410,"rsi_14":45.56,"sma_20":13134.5,"sma_60":14101.0,"sma_120":14023.58},{"date":"2025-05-22","open":12323,"high":12323,"low":11662,"close":11721,"volume":91505,"rsi_14":36.87,"sma_20":13055.0,"sma_60":14015.17,"sma_120":14034.67},{"date":"2025-05-23","open":11837,"high":11837,"low":11225,"close":11458,"volume":125429,"rsi_14":37.63,"sma_20":12990.5,"sma_60":13945.0,"sma_120":14044.17},{"date":"2025-05-26","open":11410,"high":11895,"low":11312,"close":11779,"volume":72441,"rsi_14":41.69,"sma_20":12906.5,"sma_60":13882.33,"sma_120":14056.67},{"date":"2025-05-27","open":11789,"high":11876,"low":11516,"close":11594,"volume":24809,"rsi_14":34.09,"sma_20":12836.5,"sma_60":13822.0,"sma_120":14065.67},{"date":"2025-05-28","open":11866,"high":12002,"low":11759,"close":11905,"volume":41333,"rsi_14":39.67,"sma_20":12769.0,"sma_60":13772.67,"sma_120":14077.33},{"date":"2025-05-29","open":12051,"high":12119,"low":11837,"close":12119,"volume":48078,"rsi_14":43.15,"sma_20":12744.0,"sma_60":13735.67,"sma_120":14097.17},{"date":"2025-05-30","open":12100,"high":12265,"low":11866,"close":11983,"volume":56399,"rsi_14":35.7,"sma_20":12705.5,"sma_60":13699.33,"sma_120":14113.83},{"date":"2025-06-02","open":11983,"high":12032,"low":11769,"close":11915,"volume":45203,"rsi_14":37.63,"sma_20":12681.0,"sma_60":13655.83,"sma_120":14133.92},{"date":"2025-06-04","open":12100,"high":12479,"low":12061,"close":12226,"volume":54202,"rsi_14":40.1,"sma_20":12669.5,"sma_60":13631.17,"sma_120":14156.58},{"date":"2025-06-05","open":12391,"high":12751,"low":12022,"close":12479,"volume":102742,"rsi_14":46.08,"sma_20":12652.0,"sma_60":13612.83,"sma_120":14170.75},{"date":"2025-06-09","open":12828,"high":13723,"low":12731,"close":12974,"volume":179429,"rsi_14":53.59,"sma_20":12663.5,"sma_60":13603.33,"sma_120":14186.67},{"date":"2025-06-10","open":13062,"high":13178,"low":12780,"close":13052,"volume":50155,"rsi_14":62.85,"sma_20":12681.5,"sma_60":13595.33,"sma_120":14203.25},{"date":"2025-06-11","open":13217,"high":13917,"low":13120,"close":13849,"volume":179556,"rsi_14":66.2,"sma_20":12719.0,"sma_60":13590.5,"sma_120":14231.83},{"date":"2025-06-12","open":13732,"high":13995,"low":13577,"close":13606,"volume":79679,"rsi_14":65.3,"sma_20":12758.0,"sma_60":13593.83,"sma_120":14263.67},{"date":"2025-06-13","open":13703,"high":13791,"low":12916,"close":13042,"volume":81524,"rsi_14":65.6,"sma_20":12760.0,"sma_60":13572.33,"sma_120":14285.58},{"date":"2025-06-16","open":12887,"high":13227,"low":12683,"close":13149,"volume":48672,"rsi_14":70.71,"sma_20":12778.5,"sma_60":13552.67,"sma_120":14302.83},{"date":"2025-06-17","open":13392,"high":13995,"low":13101,"close":13441,"volume":96600,"rsi_14":70.5,"sma_20":12818.5,"sma_60":13541.17,"sma_120":14320.17},{"date":"2025-06-18","open":13285,"high":13412,"low":12887,"close":13149,"volume":92589,"rsi_14":68.69,"sma_20":12874.0,"sma_60":13515.17,"sma_120":14330.58},{"date":"2025-06-19","open":13217,"high":13237,"low":12741,"close":12838,"volume":58046,"rsi_14":61.21,"sma_20":12892.0,"sma_60":13481.67,"sma_120":14334.42},{"date":"2025-06-20","open":12828,"high":13033,"low":12731,"close":13033,"volume":37266,"rsi_14":61.03,"sma_20":12929.5,"sma_60":13446.0,"sma_120":14337.83},{"date":"2025-06-23","open":12683,"high":12819,"low":12226,"close":12683,"volume":94604,"rsi_14":58.04,"sma_20":12979.0,"sma_60":13400.17,"sma_120":14338.0},{"date":"2025-06-24","open":12945,"high":13693,"low":12926,"close":13392,"volume":151443,"rsi_14":64.79,"sma_20":13078.5,"sma_60":13377.17,"sma_120":14344.92},{"date":"2025-06-25","open":13616,"high":13791,"low":13480,"close":13723,"volume":71274,"rsi_14":64.92,"sma_20":13178.5,"sma_60":13339.17,"sma_120":14358.58},{"date":"2025-06-26","open":13995,"high":14918,"low":13101,"close":13897,"volume":126019,"rsi_14":64.37,"sma_20":13297.0,"sma_60":13303.67,"sma_120":14368.83},{"date":"2025-06-27","open":13946,"high":15161,"low":12051,"close":12469,"volume":808117,"rsi_14":45.7,"sma_20":13326.0,"sma_60":13256.0,"sma_120":14368.25},{"date":"2025-06-30","open":12547,"high":12858,"low":11827,"close":11915,"volume":171997,"rsi_14":41.04,"sma_20":13315.5,"sma_60":13216.17,"sma_120":14363.75},{"date":"2025-07-01","open":11925,"high":13052,"low":11925,"close":12916,"volume":230112,"rsi_14":42.88,"sma_20":13363.5,"sma_60":13181.17,"sma_120":14368.25},{"date":"2025-07-02","open":12916,"high":13023,"low":12206,"close":12527,"volume":167090,"rsi_14":41.94,"sma_20":13395.0,"sma_60":13145.17,"sma_120":14371.17},{"date":"2025-07-03","open":12585,"high":13062,"low":12479,"close":13062,"volume":103190,"rsi_14":50.15,"sma_20":13438.0,"sma_60":13121.0,"sma_120":14378.0},{"date":"2025-07-04","open":13081,"high":13412,"low":12964,"close":13081,"volume":80074,"rsi_14":49.48,"sma_20":13469.0,"sma_60":13118.5,"sma_120":14378.58},{"date":"2025-07-07","open":13081,"high":13207,"low":12906,"close":13071,"volume":44723,"rsi_14":47.07,"sma_20":13474.0,"sma_60":13134.0,"sma_120":14376.08},{"date":"2025-07-08","open":13052,"high":14257,"low":12770,"close":13878,"volume":242357,"rsi_14":55.35,"sma_20":13516.5,"sma_60":13163.5,"sma_120":14386.33},{"date":"2025-07-09","open":13878,"high":13878,"low":13363,"close":13684,"volume":169152,"rsi_14":56.31,"sma_20":13508.0,"sma_60":13193.17,"sma_120":14391.83},{"date":"2025-07-10","open":13752,"high":14675,"low":13713,"close":14383,"volume":186754,"rsi_14":59.38,"sma_20":13548.0,"sma_60":13216.5,"sma_120":14404.58},{"date":"2025-07-11","open":14383,"high":15229,"low":14296,"close":15171,"volume":246193,"rsi_14":66.28,"sma_20":13657.5,"sma_60":13254.5,"sma_120":14422.83},{"date":"2025-07-14","open":15190,"high":15365,"low":14432,"close":14675,"volume":143306,"rsi_14":58.64,"sma_20":13736.0,"sma_60":13276.5,"sma_120":14431.83},{"date":"2025-07-15","open":14626,"high":15005,"low":14296,"close":14860,"volume":87990,"rsi_14":57.81,"sma_20":13809.0,"sma_60":13299.5,"sma_120":14438.42},{"date":"2025-07-16","open":14898,"high":15064,"low":14529,"close":14675,"volume":72450,"rsi_14":55.33,"sma_20":13887.5,"sma_60":13328.83,"sma_120":14440.92},{"date":"2025-07-17","open":14675,"high":14675,"low":13246,"close":13703,"volume":327252,"rsi_14":59.03,"sma_20":13932.0,"sma_60":13336.83,"sma_120":14422.0},{"date":"2025-07-18","open":13713,"high":13713,"low":13207,"close":13450,"volume":162413,"rsi_14":61.76,"sma_20":13953.5,"sma_60":13339.17,"sma_120":14398.92},{"date":"2025-07-21","open":13353,"high":13577,"low":13334,"close":13412,"volume":63830,"rsi_14":54.45,"sma_20":13991.0,"sma_60":13341.67,"sma_120":14379.75},{"date":"2025-07-22","open":13412,"high":13596,"low":13120,"close":13169,"volume":97480,"rsi_14":55.91,"sma_20":13979.5,"sma_60":13349.5,"sma_120":14362.17},{"date":"2025-07-23","open":13130,"high":13130,"low":12683,"close":12974,"volume":119752,"rsi_14":49.14,"sma_20":13941.0,"sma_60":13342.0,"sma_120":14321.42},{"date":"2025-07-24","open":13071,"high":13266,"low":12887,"close":12994,"volume":54755,"rsi_14":49.14,"sma_20":13894.5,"sma_60":13342.67,"sma_120":14280.83},{"date":"2025-07-25","open":12935,"high":13169,"low":12819,"close":12867,"volume":68479,"rsi_14":48.04,"sma_20":13915.0,"sma_60":13336.67,"sma_120":14239.33},{"date":"2025-07-28","open":12741,"high":13091,"low":12566,"close":13062,"volume":97749,"rsi_14":41.1,"sma_20":13974.0,"sma_60":13344.5,"sma_120":14208.33},{"date":"2025-07-29","open":13062,"high":13062,"low":12585,"close":12906,"volume":69628,"rsi_14":41.45,"sma_20":13973.5,"sma_60":13347.5,"sma_120":14186.75},{"date":"2025-07-30","open":12848,"high":13217,"low":12828,"close":12906,"volume":72598,"rsi_14":30.81,"sma_20":13993.0,"sma_60":13356.33,"sma_120":14163.33},{"date":"2025-07-31","open":13052,"high":13431,"low":12887,"close":12974,"volume":147640,"rsi_14":14.91,"sma_20":13988.5,"sma_60":13365.33,"sma_120":14142.5},{"date":"2025-08-01","open":12828,"high":12974,"low":12255,"close":12284,"volume":138930,"rsi_14":14.04,"sma_20":13947.5,"sma_60":13356.17,"sma_120":14105.75},{"date":"2025-08-04","open":12236,"high":12479,"low":12109,"close":12333,"volume":75427,"rsi_14":10.37,"sma_20":13909.5,"sma_60":13349.0,"sma_120":14070.42},{"date":"2025-08-05","open":12430,"high":12722,"low":12362,"close":12585,"volume":62062,"rsi_14":17.91,"sma_20":13843.0,"sma_60":13347.0,"sma_120":14036.08},{"date":"2025-08-06","open":12576,"high":12644,"low":12401,"close":12517,"volume":51030,"rsi_14":24.79,"sma_20":13783.0,"sma_60":13336.67,"sma_120":13993.25},{"date":"2025-08-07","open":12663,"high":12809,"low":12488,"close":12673,"volume":62221,"rsi_14":32.76,"sma_20":13695.0,"sma_60":13333.67,"sma_120":13949.08},{"date":"2025-08-08","open":12673,"high":13023,"low":12459,"close":12469,"volume":121854,"rsi_14":30.52,"sma_20":13556.0,"sma_60":13324.5,"sma_120":13913.25},{"date":"2025-08-11","open":12547,"high":12595,"low":12255,"close":12284,"volume":107380,"rsi_14":31.28,"sma_20":13433.0,"sma_60":13315.83,"sma_120":13871.25},{"date":"2025-08-12","open":12284,"high":12391,"low":11157,"close":11827,"volume":323613,"rsi_14":28.15,"sma_20":13277.0,"sma_60":13301.5,"sma_120":13825.67},{"date":"2025-08-13","open":11886,"high":12236,"low":11886,"close":12168,"volume":83294,"rsi_14":35.97,"sma_20":13148.0,"sma_60":13303.17,"sma_120":13784.75},{"date":"2025-08-14","open":12177,"high":12313,"low":11866,"close":12100,"volume":44427,"rsi_14":36.7,"sma_20":13065.5,"sma_60":13296.5,"sma_120":13735.33},{"date":"2025-08-18","open":12080,"high":12080,"low":11584,"close":11614,"volume":108049,"rsi_14":27.22,"sma_20":12971.0,"sma_60":13284.67,"sma_120":13692.83},{"date":"2025-08-19","open":11614,"high":11750,"low":11400,"close":11478,"volume":54708,"rsi_14":27.38,"sma_20":12871.5,"sma_60":13280.5,"sma_120":13647.83},{"date":"2025-08-20","open":11380,"high":11458,"low":11069,"close":11429,"volume":53687,"rsi_14":26.97,"sma_20":12782.0,"sma_60":13280.0,"sma_120":13612.5},{"date":"2025-08-21","open":11439,"high":11448,"low":10788,"close":10817,"volume":138004,"rsi_14":21.24,"sma_20":12671.0,"sma_60":13263.5,"sma_120":13572.92},{"date":"2025-08-22","open":10982,"high":11021,"low":10758,"close":10885,"volume":65224,"rsi_14":27.64,"sma_20":12562.5,"sma_60":13251.33,"sma_120":13536.67},{"date":"2025-08-25","open":10943,"high":11079,"low":10933,"close":11050,"volume":39128,"rsi_14":30.24,"sma_20":12469.0,"sma_60":13236.67,"sma_120":13504.67},{"date":"2025-08-26","open":10982,"high":11322,"low":10982,"close":11273,"volume":45195,"rsi_14":29.61,"sma_20":12377.0,"sma_60":13222.17,"sma_120":13478.92},{"date":"2025-08-27","open":11293,"high":11886,"low":11128,"close":11740,"volume":93106,"rsi_14":39.25,"sma_20":12317.0,"sma_60":13218.0,"sma_120":13458.67},{"date":"2025-08-28","open":11740,"high":12022,"low":11516,"close":11993,"volume":80961,"rsi_14":40.84,"sma_20":12270.0,"sma_60":13219.33,"sma_120":13437.58},{"date":"2025-08-29","open":11857,"high":11954,"low":11380,"close":11468,"volume":101195,"rsi_14":37.59,"sma_20":12192.5,"sma_60":13206.33,"sma_120":13418.75},{"date":"2025-09-01","open":11458,"high":11458,"low":11147,"close":11235,"volume":49868,"rsi_14":37.14,"sma_20":12138.5,"sma_60":13185.0,"sma_120":13398.92},{"date":"2025-09-02","open":11235,"high":11390,"low":10982,"close":11118,"volume":91612,"rsi_14":40.52,"sma_20":12076.0,"sma_60":13153.17,"sma_120":13378.25},{"date":"2025-09-03","open":11118,"high":11303,"low":10962,"close":11225,"volume":91336,"rsi_14":36.57,"sma_20":12006.0,"sma_60":13121.83,"sma_120":13358.58},{"date":"2025-09-04","open":11235,"high":11652,"low":11167,"close":11303,"volume":121489,"rsi_14":38.67,"sma_20":11943.5,"sma_60":13078.17,"sma_120":13334.33},{"date":"2025-09-05","open":11303,"high":11536,"low":11273,"close":11380,"volume":62358,"rsi_14":46.25,"sma_20":11877.0,"sma_60":13040.0,"sma_120":13316.92},{"date":"2025-09-08","open":11448,"high":11468,"low":11332,"close":11341,"volume":65443,"rsi_14":47.74,"sma_20":11819.0,"sma_60":13010.83,"sma_120":13291.58},{"date":"2025-09-09","open":11410,"high":12012,"low":11361,"close":11993,"volume":172165,"rsi_14":57.8,"sma_20":11804.0,"sma_60":12991.0,"sma_120":13271.83},{"date":"2025-09-10","open":12148,"high":13169,"low":11866,"close":13033,"volume":468458,"rsi_14":77.4,"sma_20":11866.0,"sma_60":12984.0,"sma_120":13262.58},{"date":"2025-09-11","open":13120,"high":13295,"low":12527,"close":12722,"volume":444373,"rsi_14":71.43,"sma_20":11894.5,"sma_60":12976.67,"sma_120":13245.92},{"date":"2025-09-12","open":12858,"high":13412,"low":12595,"close":12712,"volume":257207,"rsi_14":70.12,"sma_20":11926.0,"sma_60":12974.5,"sma_120":13228.08},{"date":"2025-09-15","open":12955,"high":13936,"low":12945,"close":13654,"volume":374883,"rsi_14":74.55,"sma_20":12031.0,"sma_60":12985.17,"sma_120":13215.58},{"date":"2025-09-16","open":13771,"high":13878,"low":13480,"close":13742,"volume":173359,"rsi_14":72.39,"sma_20":12147.5,"sma_60":13003.33,"sma_120":13201.75},{"date":"2025-09-17","open":13616,"high":13693,"low":13130,"close":13528,"volume":98490,"rsi_14":67.32,"sma_20":12255.5,"sma_60":13005.67,"sma_120":13191.42},{"date":"2025-09-18","open":13936,"high":14742,"low":13886,"close":14354,"volume":289951,"rsi_14":78.98,"sma_20":12420.0,"sma_60":13010.67,"sma_120":13174.92},{"date":"2025-09-19","open":14580,"high":14680,"low":14210,"close":14490,"volume":164021,"rsi_14":83.68,"sma_20":12584.5,"sma_60":13013.83,"sma_120":13158.75},{"date":"2025-09-22","open":14296,"high":14655,"low":14179,"close":14461,"volume":205663,"rsi_14":87.23,"sma_20":12760.0,"sma_60":13048.0,"sma_120":13152.0},{"date":"2025-09-23","open":14636,"high":14665,"low":14004,"close":14218,"volume":140002,"rsi_14":82.35,"sma_20":12911.5,"sma_60":13087.5,"sma_120":13151.83},{"date":"2025-09-24","open":13907,"high":14393,"low":13771,"close":14393,"volume":139021,"rsi_14":82.72,"sma_20":13048.0,"sma_60":13112.83,"sma_120":13147.0},{"date":"2025-09-25","open":14374,"high":14481,"low":13897,"close":13956,"volume":145786,"rsi_14":75.33,"sma_20":13149.0,"sma_60":13137.33,"sma_120":13141.25},{"date":"2025-09-26","open":13975,"high":16016,"low":13897,"close":15773,"volume":1168857,"rsi_14":82.29,"sma_20":13370.5,"sma_60":13183.83,"sma_120":13152.42},{"date":"2025-09-29","open":15831,"high":16016,"low":15219,"close":15384,"volume":376978,"rsi_14":75.7,"sma_20":13584.0,"sma_60":13223.33,"sma_120":13170.92},{"date":"2025-09-30","open":15394,"high":15618,"low":14976,"close":15044,"volume":214628,"rsi_14":67.05,"sma_20":13786.0,"sma_60":13257.17,"sma_120":13195.58},{"date":"2025-10-01","open":15044,"high":16210,"low":15044,"close":15637,"volume":250497,"rsi_14":73.58,"sma_20":14013.0,"sma_60":13287.33,"sma_120":13225.42},{"date":"2025-10-02","open":16327,"high":17202,"low":16230,"close":16813,"volume":547872,"rsi_14":77.91,"sma_20":14296.5,"sma_60":13341.0,"sma_120":13267.08},{"date":"2025-10-10","open":17299,"high":18125,"low":16774,"close":16939,"volume":428855,"rsi_14":75.15,"sma_20":14582.5,"sma_60":13384.83,"sma_120":13300.67},{"date":"2025-10-13","open":16376,"high":16832,"low":16036,"close":16677,"volume":217136,"rsi_14":71.88,"sma_20":14857.0,"sma_60":13410.67,"sma_120":13332.58},{"date":"2025-10-14","open":17192,"high":17192,"low":15015,"close":15200,"volume":431243,"rsi_14":60.49,"sma_20":15022.0,"sma_60":13419.67,"sma_120":13348.08},{"date":"2025-10-15","open":15277,"high":15890,"low":15093,"close":15890,"volume":192885,"rsi_14":61.47,"sma_20":15169.0,"sma_60":13437.33,"sma_120":13368.42},{"date":"2025-10-16","open":15899,"high":16142,"low":15569,"close":15841,"volume":205073,"rsi_14":60.79,"sma_20":15329.5,"sma_60":13457.33,"sma_120":13393.08},{"date":"2025-10-17","open":15550,"high":16492,"low":15482,"close":15608,"volume":162914,"rsi_14":57.16,"sma_20":15478.5,"sma_60":13490.0,"sma_120":13413.42},{"date":"2025-10-20","open":15608,"high":16036,"low":15161,"close":15452,"volume":224457,"rsi_14":57.79,"sma_20":15571.0,"sma_60":13524.33,"sma_120":13431.75},{"date":"2025-10-21","open":15598,"high":15938,"low":15005,"close":15015,"volume":145428,"rsi_14":53.8,"sma_20":15636.5,"sma_60":13551.83,"sma_120":13446.75},{"date":"2025-10-22","open":15015,"high":15336,"low":14578,"close":15258,"volume":109040,"rsi_14":58.15,"sma_20":15725.5,"sma_60":13587.67,"sma_120":13468.58},{"date":"2025-10-23","open":14928,"high":15647,"low":14821,"close":15258,"volume":106690,"rsi_14":45.83,"sma_20":15789.5,"sma_60":13626.83,"sma_120":13484.42},{"date":"2025-10-24","open":15414,"high":15511,"low":15073,"close":15112,"volume":175521,"rsi_14":47.7,"sma_20":15842.5,"sma_60":13663.17,"sma_120":13502.92},{"date":"2025-10-27","open":15268,"high":16006,"low":15248,"close":15627,"volume":178296,"rsi_14":54.78,"sma_20":15902.5,"sma_60":13710.5,"sma_120":13523.58},{"date":"2025-10-28","open":15773,"high":15773,"low":14626,"close":14869,"volume":199711,"rsi_14":43.88,"sma_20":15936.0,"sma_60":13741.5,"sma_120":13543.0},{"date":"2025-10-29","open":15044,"high":15627,"low":14646,"close":15550,"volume":192187,"rsi_14":39.06,"sma_20":15995.5,"sma_60":13786.83,"sma_120":13567.17},{"date":"2025-10-30","open":15695,"high":15987,"low":15200,"close":15346,"volume":171077,"rsi_14":36.38,"sma_20":16067.0,"sma_60":13828.67,"sma_120":13592.5},{"date":"2025-10-31","open":15550,"high":15550,"low":14587,"close":14840,"volume":103494,"rsi_14":34.93,"sma_20":16019.0,"sma_60":13860.67,"sma_120":13613.0},{"date":"2025-11-03","open":14850,"high":15287,"low":14636,"close":14869,"volume":131624,"rsi_14":46.44,"sma_20":15992.5,"sma_60":13905.0,"sma_120":13630.58},{"date":"2025-11-04","open":15151,"high":15822,"low":14860,"close":15375,"volume":187430,"rsi_14":44.23,"sma_20":16009.5,"sma_60":13957.17,"sma_120":13653.08},{"date":"2025-11-05","open":14986,"high":15044,"low":13839,"close":14432,"volume":263431,"rsi_14":36.84,"sma_20":15947.5,"sma_60":13988.83,"sma_120":13667.92},{"date":"2025-11-06","open":14617,"high":15705,"low":14617,"close":15336,"volume":196122,"rsi_14":47.74,"sma_20":15871.5,"sma_60":14037.17,"sma_120":13686.92},{"date":"2025-11-07","open":15219,"high":16016,"low":14850,"close":15899,"volume":333642,"rsi_14":53.47,"sma_20":15818.0,"sma_60":14092.5,"sma_120":13713.08},{"date":"2025-11-10","open":16084,"high":16152,"low":14578,"close":14782,"volume":346865,"rsi_14":48.36,"sma_20":15720.5,"sma_60":14132.17,"sma_120":13728.33},{"date":"2025-11-11","open":14830,"high":15511,"low":14646,"close":14860,"volume":219365,"rsi_14":47.13,"sma_20":15703.0,"sma_60":14176.33,"sma_120":13746.08},{"date":"2025-11-12","open":14860,"high":14937,"low":14393,"close":14704,"volume":124275,"rsi_14":46.1,"sma_20":15642.0,"sma_60":14225.67,"sma_120":13763.58},{"date":"2025-11-13","open":14724,"high":14966,"low":14393,"close":14869,"volume":113640,"rsi_14":48.29,"sma_20":15592.0,"sma_60":14272.0,"sma_120":13787.58},{"date":"2025-11-14","open":14597,"high":14850,"low":13956,"close":14539,"volume":199377,"rsi_14":42.16,"sma_20":15537.0,"sma_60":14313.83,"sma_120":13805.17},{"date":"2025-11-17","open":14607,"high":15190,"low":14597,"close":15064,"volume":182285,"rsi_14":51.45,"sma_20":15517.0,"sma_60":14373.0,"sma_120":13828.83},{"date":"2025-11-18","open":14986,"high":15268,"low":14442,"close":14529,"volume":168528,"rsi_14":42.22,"sma_20":15492.0,"sma_60":14425.33,"sma_120":13852.92},{"date":"2025-11-19","open":14675,"high":14675,"low":13723,"close":13907,"volume":116042,"rsi_14":39.69,"sma_20":15422.5,"sma_60":14467.83,"sma_120":13873.92},{"date":"2025-11-20","open":14189,"high":14422,"low":13956,"close":13975,"volume":88495,"rsi_14":43.39,"sma_20":15356.5,"sma_60":14522.0,"sma_120":13892.75},{"date":"2025-11-21","open":13305,"high":13460,"low":12741,"close":12819,"volume":208704,"rsi_14":36.63,"sma_20":15238.5,"sma_60":14555.17,"sma_120":13903.25},{"date":"2025-11-24","open":12838,"high":13334,"low":12770,"close":13169,"volume":91143,"rsi_14":35.32,"sma_20":15112.0,"sma_60":14591.5,"sma_120":13914.08},{"date":"2025-11-25","open":13256,"high":13713,"low":13091,"close":13305,"volume":58811,"rsi_14":41.59,"sma_20":15031.5,"sma_60":14626.33,"sma_120":13924.25},{"date":"2025-11-26","open":13363,"high":13460,"low":13110,"close":13324,"volume":89917,"rsi_14":32.72,"sma_20":14917.0,"sma_60":14653.5,"sma_120":13935.75},{"date":"2025-11-27","open":13412,"high":13868,"low":13343,"close":13412,"volume":85997,"rsi_14":26.73,"sma_20":14817.5,"sma_60":14677.83,"sma_120":13948.58},{"date":"2025-11-28","open":13343,"high":13849,"low":13334,"close":13849,"volume":57388,"rsi_14":40.0,"sma_20":14766.5,"sma_60":14718.67,"sma_120":13962.5},{"date":"2025-12-01","open":13897,"high":14131,"low":13713,"close":13810,"volume":67271,"rsi_14":38.66,"sma_20":14712.0,"sma_60":14762.83,"sma_120":13973.92},{"date":"2025-12-02","open":13946,"high":13985,"low":13742,"close":13907,"volume":75053,"rsi_14":41.28,"sma_20":14636.5,"sma_60":14810.67,"sma_120":13981.92},{"date":"2025-12-03","open":14024,"high":14383,"low":13868,"close":14315,"volume":82777,"rsi_14":44.24,"sma_20":14630.5,"sma_60":14863.67,"sma_120":13992.75},{"date":"2025-12-04","open":14364,"high":14500,"low":13654,"close":14160,"volume":258500,"rsi_14":45.91,"sma_20":14570.0,"sma_60":14912.67,"sma_120":13995.42},{"date":"2025-12-05","open":14160,"high":14179,"low":13781,"close":14160,"volume":88668,"rsi_14":39.01,"sma_20":14480.5,"sma_60":14960.33,"sma_120":14000.17},{"date":"2025-12-08","open":14189,"high":14238,"low":13781,"close":14063,"volume":76133,"rsi_14":43.65,"sma_20":14443.5,"sma_60":15007.0,"sma_120":14008.92},{"date":"2025-12-09","open":13810,"high":14276,"low":13810,"close":14053,"volume":53061,"rsi_14":52.38,"sma_20":14402.0,"sma_60":15042.33,"sma_120":14016.67},{"date":"2025-12-10","open":14004,"high":14714,"low":13985,"close":14228,"volume":121653,"rsi_14":53.99,"sma_20":14377.5,"sma_60":15062.83,"sma_120":14023.42},{"date":"2025-12-11","open":14383,"high":14393,"low":13946,"close":13975,"volume":57902,"rsi_14":75.54,"sma_20":14331.5,"sma_60":15084.33,"sma_120":14030.5},{"date":"2025-12-12","open":14131,"high":14131,"low":13752,"close":13859,"volume":63863,"rsi_14":66.99,"sma_20":14296.5,"sma_60":15104.0,"sma_120":14039.25},{"date":"2025-12-15","open":13674,"high":13800,"low":13441,"close":13693,"volume":32157,"rsi_14":59.43,"sma_20":14226.0,"sma_60":15104.67,"sma_120":14044.92},{"date":"2025-12-16","open":13606,"high":13606,"low":13149,"close":13159,"volume":72792,"rsi_14":46.79,"sma_20":14155.5,"sma_60":15094.67,"sma_120":14049.0},{"date":"2025-12-17","open":13285,"high":13586,"low":13188,"close":13518,"volume":53433,"rsi_14":51.88,"sma_20":14135.5,"sma_60":15094.5,"sma_120":14050.08},{"date":"2025-12-18","open":13509,"high":13509,"low":13081,"close":13343,"volume":46156,"rsi_14":40.23,"sma_20":14103.0,"sma_60":15083.0,"sma_120":14046.83},{"date":"2025-12-19","open":13470,"high":13567,"low":13178,"close":13567,"volume":42334,"rsi_14":45.61,"sma_20":14141.5,"sma_60":15074.17,"sma_120":14044.0},{"date":"2025-12-22","open":13635,"high":14354,"low":13635,"close":14296,"volume":116827,"rsi_14":55.71,"sma_20":14199.5,"sma_60":15071.33,"sma_120":14059.67},{"date":"2025-12-23","open":14393,"high":14772,"low":14335,"close":14626,"volume":142648,"rsi_14":54.68,"sma_20":14267.5,"sma_60":15078.33,"sma_120":14082.92},{"date":"2025-12-24","open":14694,"high":14772,"low":14189,"close":14199,"volume":84012,"rsi_14":50.54,"sma_20":14312.5,"sma_60":15075.0,"sma_120":14093.92},{"date":"2025-12-26","open":14354,"high":14772,"low":14189,"close":14500,"volume":85129,"rsi_14":54.36,"sma_20":14368.5,"sma_60":15084.33,"sma_120":14110.83},{"date":"2025-12-29","open":14920,"high":14980,"low":14580,"close":14660,"volume":81864,"rsi_14":52.28,"sma_20":14389.0,"sma_60":15058.17,"sma_120":14121.0},{"date":"2025-12-30","open":14660,"high":14870,"low":14400,"close":14570,"volume":66487,"rsi_14":51.29,"sma_20":14407.0,"sma_60":15037.17,"sma_120":14130.25},{"date":"2026-01-02","open":14580,"high":15690,"low":14420,"close":15690,"volume":179916,"rsi_14":60.12,"sma_20":14476.0,"sma_60":15040.67,"sma_120":14148.92},{"date":"2026-01-05","open":19330,"high":19650,"low":18100,"close":18390,"volume":915434,"rsi_14":76.28,"sma_20":14659.0,"sma_60":15079.0,"sma_120":14183.17},{"date":"2026-01-06","open":17560,"high":17910,"low":17040,"close":17910,"volume":280860,"rsi_14":72.84,"sma_20":14826.0,"sma_60":15089.17,"sma_120":14215.08},{"date":"2026-01-07","open":18720,"high":18730,"low":17260,"close":17660,"volume":298897,"rsi_14":72.12,"sma_20":14980.5,"sma_60":15093.0,"sma_120":14238.92},{"date":"2026-01-08","open":17370,"high":18780,"low":17370,"close":17830,"volume":305244,"rsi_14":77.89,"sma_20":15148.5,"sma_60":15104.17,"sma_120":14257.42},{"date":"2026-01-09","open":17550,"high":17660,"low":16870,"close":17220,"volume":164132,"rsi_14":70.87,"sma_20":15286.5,"sma_60":15130.5,"sma_120":14275.08},{"date":"2026-01-12","open":17420,"high":17510,"low":17080,"close":17330,"volume":101350,"rsi_14":72.9,"sma_20":15421.0,"sma_60":15146.83,"sma_120":14292.08},{"date":"2026-01-13","open":17480,"high":18070,"low":17330,"close":17800,"volume":117337,"rsi_14":73.7,"sma_20":15592.0,"sma_60":15171.83,"sma_120":14314.58},{"date":"2026-01-14","open":17770,"high":18170,"low":17410,"close":17790,"volume":94785,"rsi_14":70.92,"sma_20":15768.5,"sma_60":15200.67,"sma_120":14345.33},{"date":"2026-01-15","open":17750,"high":18050,"low":17200,"close":18040,"volume":125997,"rsi_14":70.56,"sma_20":15966.0,"sma_60":15236.33,"sma_120":14380.33},{"date":"2026-01-16","open":18720,"high":18790,"low":17800,"close":17920,"volume":130618,"rsi_14":72.59,"sma_20":16385.5,"sma_60":15314.5,"sma_120":14414.67},{"date":"2026-01-19","open":17930,"high":18130,"low":17550,"close":17900,"volume":134934,"rsi_14":75.31,"sma_20":16594.0,"sma_60":15351.17,"sma_120":14450.92},{"date":"2026-01-20","open":17690,"high":17780,"low":17050,"close":17650,"volume":109172,"rsi_14":73.48,"sma_20":16778.5,"sma_60":15386.17,"sma_120":14486.75},{"date":"2026-01-21","open":17150,"high":17750,"low":16840,"close":17370,"volume":98107,"rsi_14":64.69,"sma_20":16911.5,"sma_60":15407.67,"sma_120":14520.08},{"date":"2026-01-22","open":17770,"high":17820,"low":17330,"close":17680,"volume":130270,"rsi_14":39.34,"sma_20":17043.0,"sma_60":15447.33,"sma_120":14557.08},{"date":"2026-01-23","open":17820,"high":17820,"low":17160,"close":17650,"volume":106919,"rsi_14":45.49,"sma_20":17195.0,"sma_60":15474.83,"sma_120":14592.17},{"date":"2026-01-26","open":17680,"high":18770,"low":17210,"close":18330,"volume":315796,"rsi_14":60.12,"sma_20":17365.5,"sma_60":15517.17,"sma_120":14634.25},{"date":"2026-01-27","open":18450,"high":18710,"low":18120,"close":18600,"volume":176957,"rsi_14":61.29,"sma_20":17562.5,"sma_60":15572.67,"sma_120":14678.58},{"date":"2026-01-28","open":19170,"high":19390,"low":18500,"close":19350,"volume":254847,"rsi_14":80.0,"sma_20":17801.5,"sma_60":15640.17,"sma_120":14728.58},{"date":"2026-01-29","open":20600,"high":20650,"low":18610,"close":20000,"volume":396337,"rsi_14":82.64,"sma_20":18017.0,"sma_60":15709.83,"sma_120":14789.92},{"date":"2026-01-30","open":21150,"high":23550,"low":21050,"close":21900,"volume":703546,"rsi_14":87.14,"sma_20":18192.5,"sma_60":15827.33,"sma_120":14866.67},{"date":"2026-02-02","open":22200,"high":22550,"low":20550,"close":20700,"volume":345902,"rsi_14":71.68,"sma_20":18332.0,"sma_60":15909.33,"sma_120":14931.25},{"date":"2026-02-03","open":21650,"high":21950,"low":21150,"close":21700,"volume":156903,"rsi_14":74.53,"sma_20":18534.0,"sma_60":15998.33,"sma_120":15004.75},{"date":"2026-02-04","open":21300,"high":21750,"low":20900,"close":21450,"volume":175347,"rsi_14":73.25,"sma_20":18715.0,"sma_60":16057.17,"sma_120":15074.83},{"date":"2026-02-05","open":20600,"high":20950,"low":20100,"close":20300,"volume":159744,"rsi_14":63.62,"sma_20":18869.0,"sma_60":16142.0,"sma_120":15137.08},{"date":"2026-02-06","open":19500,"high":21400,"low":18980,"close":20900,"volume":272645,"rsi_14":66.09,"sma_20":19047.5,"sma_60":16235.5,"sma_120":15205.92},{"date":"2026-02-09","open":22000,"high":22700,"low":21550,"close":22500,"volume":225131,"rsi_14":72.73,"sma_20":19282.5,"sma_60":16358.33,"sma_120":15292.0},{"date":"2026-02-10","open":22400,"high":22400,"low":21200,"close":21550,"volume":189076,"rsi_14":68.43,"sma_20":19470.5,"sma_60":16462.5,"sma_120":15367.25},{"date":"2026-02-11","open":21550,"high":21550,"low":20500,"close":20900,"volume":97935,"rsi_14":63.78,"sma_20":19613.5,"sma_60":16561.5,"sma_120":15437.67},{"date":"2026-02-12","open":21350,"high":21700,"low":21050,"close":21350,"volume":114536,"rsi_14":65.29,"sma_20":19785.0,"sma_60":16659.0,"sma_120":15516.0},{"date":"2026-02-13","open":21350,"high":21850,"low":21050,"close":21200,"volume":95777,"rsi_14":62.4,"sma_20":19949.0,"sma_60":16763.17,"sma_120":15594.25},{"date":"2026-02-19","open":21500,"high":21900,"low":21250,"close":21600,"volume":122003,"rsi_14":62.82,"sma_20":20134.0,"sma_60":16884.67,"sma_120":15676.25},{"date":"2026-02-20","open":21500,"high":21600,"low":20600,"close":20700,"volume":171641,"rsi_14":55.7,"sma_20":20286.5,"sma_60":16990.0,"sma_120":15756.0},{"date":"2026-02-23","open":21100,"high":21700,"low":20700,"close":20850,"volume":179476,"rsi_14":53.74,"sma_20":20460.5,"sma_60":17117.67,"sma_120":15836.42},{"date":"2026-02-24","open":21250,"high":24000,"low":20900,"close":23600,"volume":524781,"rsi_14":56.97,"sma_20":20756.5,"sma_60":17285.17,"sma_120":15938.33},{"date":"2026-02-25","open":23650,"high":23650,"low":22300,"close":22350,"volume":244755,"rsi_14":56.73,"sma_20":20991.5,"sma_60":17429.5,"sma_120":16027.92},{"date":"2026-02-26","open":23450,"high":24150,"low":22850,"close":23700,"volume":264504,"rsi_14":57.94,"sma_20":21297.5,"sma_60":18753.17,"sma_120":16530.92},{"date":"2026-02-27","open":23300,"high":23650,"low":22900,"close":22900,"volume":136410,"rsi_14":55.51,"sma_20":21475.0,"sma_60":17747.67,"sma_120":16212.75},{"date":"2026-03-03","open":22000,"high":23350,"low":21500,"close":21750,"volume":198599,"rsi_14":55.51,"sma_20":21595.0,"sma_60":17872.67,"sma_120":16295.67},{"date":"2026-03-04","open":20500,"high":21500,"low":18530,"close":19000,"volume":273478,"rsi_14":43.79,"sma_20":21545.0,"sma_60":17952.5,"sma_120":16357.67},{"date":"2026-03-05","open":20250,"high":21650,"low":20200,"close":20950,"volume":200174,"rsi_14":45.05,"sma_20":21497.5,"sma_60":18063.17,"sma_120":16436.92},{"date":"2026-03-06","open":20700,"high":24950,"low":20700,"close":24550,"volume":557352,"rsi_14":58.2,"sma_20":21690.0,"sma_60":18226.83,"sma_120":16545.25},{"date":"2026-03-09","open":22450,"high":23150,"low":20500,"close":21400,"volume":268415,"rsi_14":51.2,"sma_20":21675.0,"sma_60":18340.67,"sma_120":16626.67},{"date":"2026-03-10","open":22750,"high":22850,"low":21700,"close":22250,"volume":156468,"rsi_14":52.12,"sma_20":21715.0,"sma_60":18468.67,"sma_120":16714.5},{"date":"2026-03-11","open":22600,"high":23250,"low":21850,"close":22650,"volume":171771,"rsi_14":53.38,"sma_20":21832.5,"sma_60":18605.0,"sma_120":16806.0},{"date":"2026-03-12","open":22250,"high":23200,"low":22000,"close":22700,"volume":123247,"rsi_14":52.61,"sma_20":21922.5,"sma_60":18742.33,"sma_120":16892.33},{"date":"2026-03-13","open":22000,"high":22700,"low":21550,"close":22500,"volume":90350,"rsi_14":54.41,"sma_20":21922.5,"sma_60":18873.33,"sma_120":16968.08},{"date":"2026-03-16","open":22950,"high":23700,"low":22200,"close":23500,"volume":292041,"rsi_14":56.24,"sma_20":22020.0,"sma_60":19770.67,"sma_120":17235.33},{"date":"2026-03-17","open":24150,"high":24700,"low":22700,"close":22700,"volume":201425,"rsi_14":47.67,"sma_20":22110.0,"sma_60":19166.0,"sma_120":17135.0},{"date":"2026-03-18","open":22950,"high":23100,"low":22000,"close":22650,"volume":220973,"rsi_14":50.83,"sma_20":22175.0,"sma_60":19308.67,"sma_120":17206.67},{"date":"2026-03-19","open":22100,"high":22150,"low":21500,"close":21750,"volume":150554,"rsi_14":44.48,"sma_20":22202.5,"sma_60":19445.5,"sma_120":17270.08},{"date":"2026-03-20","open":22200,"high":22250,"low":21450,"close":21700,"volume":119773,"rsi_14":46.45,"sma_20":22207.5,"sma_60":19575.33,"sma_120":17334.92},{"date":"2026-03-23","open":21300,"high":21300,"low":19950,"close":19950,"volume":163908,"rsi_14":44.86,"sma_20":22170.0,"sma_60":19679.0,"sma_120":17381.0},{"date":"2026-03-24","open":20900,"high":21200,"low":19790,"close":20350,"volume":107694,"rsi_14":54.46,"sma_20":22145.0,"sma_60":19785.5,"sma_120":17429.83},{"date":"2026-03-25","open":20850,"high":21650,"low":20800,"close":20950,"volume":152835,"rsi_14":50.0,"sma_20":22012.5,"sma_60":19889.5,"sma_120":17480.42},{"date":"2026-03-26","open":20950,"high":20950,"low":19590,"close":19700,"volume":164664,"rsi_14":28.82,"sma_20":21880.0,"sma_60":19967.0,"sma_120":17522.67},{"date":"2026-03-27","open":18850,"high":19760,"low":18640,"close":19760,"volume":94024,"rsi_14":40.19,"sma_20":21683.0,"sma_60":20052.83,"sma_120":17563.92},{"date":"2026-03-30","open":18980,"high":19140,"low":18550,"close":19030,"volume":74529,"rsi_14":30.46,"sma_20":21489.5,"sma_60":20121.33,"sma_120":17602.83},{"date":"2026-03-31","open":18670,"high":19060,"low":17750,"close":18390,"volume":96997,"rsi_14":24.88,"sma_20":21321.5,"sma_60":20183.5,"sma_120":17620.83},{"date":"2026-04-01","open":19270,"high":19520,"low":19071,"close":19400,"volume":129655,"rsi_14":32.88,"sma_20":21344.0,"sma_60":20264.83,"sma_120":17651.0},{"date":"2026-04-02","open":19650,"high":19670,"low":17800,"close":18050,"volume":116102,"rsi_14":29.19,"sma_20":21199.0,"sma_60":20304.17,"sma_120":17672.42},{"date":"2026-04-03","open":18450,"high":18650,"low":18080,"close":18310,"volume":67026,"rsi_14":23.92,"sma_20":20887.0,"sma_60":20302.83,"sma_120":17690.92},{"date":"2026-04-06","open":18340,"high":18900,"low":18250,"close":18430,"volume":54124,"rsi_14":26.97,"sma_20":20738.5,"sma_60":20311.5,"sma_120":17700.33},{"date":"2026-04-07","open":18760,"high":19200,"low":18290,"close":18850,"volume":95208,"rsi_14":30.29,"sma_20":20568.5,"sma_60":20331.33,"sma_120":17712.17},{"date":"2026-04-08","open":19640,"high":20050,"low":19420,"close":20050,"volume":118315,"rsi_14":41.45,"sma_20":20438.5,"sma_60":20368.33,"sma_120":17736.25},{"date":"2026-04-09","open":20050,"high":20100,"low":18920,"close":19480,"volume":165188,"rsi_14":39.39,"sma_20":20277.5,"sma_60":20406.0,"sma_120":17768.25},{"date":"2026-04-10","open":20250,"high":20700,"low":20000,"close":20250,"volume":81497,"rsi_14":51.58,"sma_20":20165.0,"sma_60":20454.67,"sma_120":17800.75},{"date":"2026-04-13","open":19950,"high":20800,"low":19710,"close":20550,"volume":125902,"rsi_14":51.07,"sma_20":20017.5,"sma_60":20500.5,"sma_120":17836.17},{"date":"2026-04-14","open":21250,"high":22650,"low":20700,"close":22000,"volume":242654,"rsi_14":55.13,"sma_20":19982.5,"sma_60":20570.67,"sma_120":17885.67},{"date":"2026-04-15","open":22550,"high":22800,"low":21700,"close":22400,"volume":175213,"rsi_14":64.39,"sma_20":19970.0,"sma_60":20643.33,"sma_120":17939.83},{"date":"2026-04-16","open":22100,"high":23400,"low":21700,"close":23000,"volume":233375,"rsi_14":66.33,"sma_20":20032.5,"sma_60":20728.0,"sma_120":18002.75},{"date":"2026-04-17","open":22800,"high":23700,"low":22450,"close":23200,"volume":134420,"rsi_14":72.2,"sma_20":20107.5,"sma_60":20816.33,"sma_120":18065.25},{"date":"2026-04-20","open":23100,"high":23450,"low":22550,"close":22700,"volume":110137,"rsi_14":73.3,"sma_20":20245.0,"sma_60":20900.5,"sma_120":18123.58},{"date":"2026-04-21","open":22900,"high":23150,"low":22150,"close":22350,"volume":136276,"rsi_14":66.98,"sma_20":20345.0,"sma_60":20983.5,"sma_120":18180.25},{"date":"2026-04-22","open":22050,"high":22700,"low":21800,"close":22700,"volume":123812,"rsi_14":81.04,"sma_20":20432.5,"sma_60":21067.17,"sma_120":18235.42},{"date":"2026-04-23","open":23950,"high":24100,"low":22800,"close":23350,"volume":272209,"rsi_14":81.98,"sma_20":20615.0,"sma_60":21162.17,"sma_120":18302.5},{"date":"2026-04-24","open":24000,"high":25850,"low":23700,"close":25650,"volume":409992,"rsi_14":85.88,"sma_20":20909.5,"sma_60":21284.17,"sma_120":18382.92},{"date":"2026-04-27","open":26200,"high":27750,"low":25250,"close":26650,"volume":361344,"rsi_14":86.65,"sma_20":21290.5,"sma_60":21418.33,"sma_120":18473.42},{"date":"2026-04-28","open":26400,"high":26400,"low":25550,"close":25650,"volume":161287,"rsi_14":76.82,"sma_20":21653.5,"sma_60":21523.33,"sma_120":18559.92},{"date":"2026-04-29","open":25350,"high":26100,"low":25100,"close":25900,"volume":118984,"rsi_14":81.72,"sma_20":21976.0,"sma_60":21621.67,"sma_120":19156.33},{"date":"2026-04-30","open":26200,"high":26350,"low":24700,"close":24950,"volume":167640,"rsi_14":67.25,"sma_20":23047.5,"sma_60":20556.67,"sma_120":21355.0},{"date":"2026-05-04","open":26400,"high":27100,"low":25400,"close":25550,"volume":286137,"rsi_14":73.58,"sma_20":22683.0,"sma_60":21753.33,"sma_120":18813.5},{"date":"2026-05-06","open":26500,"high":26500,"low":24400,"close":25450,"volume":212471,"rsi_14":68.65,"sma_20":23034.0,"sma_60":21815.83,"sma_120":18894.08},{"date":"2026-05-07","open":25650,"high":25650,"low":24450,"close":24900,"volume":153644,"rsi_14":63.3,"sma_20":23336.5,"sma_60":21873.33,"sma_120":18965.25},{"date":"2026-05-08","open":24400,"high":25150,"low":24100,"close":24650,"volume":132436,"rsi_14":59.12,"sma_20":23566.5,"sma_60":21945.83,"sma_120":19043.92},{"date":"2026-05-11","open":25300,"high":25750,"low":24650,"close":25250,"volume":137295,"rsi_14":60.85,"sma_20":23855.0,"sma_60":22018.33,"sma_120":19126.92},{"date":"2026-05-12","open":25350,"high":25500,"low":22900,"close":24450,"volume":305764,"rsi_14":58.97,"sma_20":24065.0,"sma_60":22050.83,"sma_120":19204.58},{"date":"2026-05-13","open":23700,"high":25650,"low":23200,"close":25200,"volume":254005,"rsi_14":64.04,"sma_20":24297.5,"sma_60":22111.67,"sma_120":19287.08},{"date":"2026-05-14","open":25200,"high":25850,"low":24450,"close":25750,"volume":155459,"rsi_14":64.73,"sma_20":24485.0,"sma_60":22192.5,"sma_120":19377.0},{"date":"2026-05-15","open":27150,"high":27600,"low":23500,"close":24350,"volume":640640,"rsi_14":54.5,"sma_20":24582.5,"sma_60":22242.5,"sma_120":19450.75},{"date":"2026-05-18","open":24700,"high":28050,"low":23000,"close":26300,"volume":502745,"rsi_14":53.02,"sma_20":24747.5,"sma_60":22327.5,"sma_120":19545.33},{"date":"2026-05-19","open":25900,"high":26200,"low":25000,"close":25450,"volume":184434,"rsi_14":44.34,"sma_20":24860.0,"sma_60":22391.67,"sma_120":19638.17},{"date":"2026-05-20","open":25200,"high":25600,"low":23700,"close":24000,"volume":207950,"rsi_14":42.53,"sma_20":24925.0,"sma_60":22446.67,"sma_120":19718.33},{"date":"2026-05-21","open":24600,"high":25950,"low":24600,"close":25000,"volume":232990,"rsi_14":46.19,"sma_20":25057.5,"sma_60":22515.83,"sma_120":19816.75},{"date":"2026-05-22","open":25500,"high":27650,"low":25300,"close":27550,"volume":334247,"rsi_14":59.7,"sma_20":25300.0,"sma_60":22581.67,"sma_120":19933.42},{"date":"2026-05-26","open":28950,"high":29000,"low":26450,"close":26550,"volume":255208,"rsi_14":53.62,"sma_20":25460.0,"sma_60":22651.67,"sma_120":20040.58},{"date":"2026-05-27","open":27000,"high":27100,"low":23950,"close":24000,"volume":354449,"rsi_14":45.54,"sma_20":25377.5,"sma_60":22656.67,"sma_120":20126.33},{"date":"2026-05-28","open":23850,"high":23950,"low":22100,"close":22700,"volume":181810,"rsi_14":43.53,"sma_20":25180.0,"sma_60":22653.33,"sma_120":20200.5},{"date":"2026-05-29","open":23200,"high":23200,"low":21100,"close":21300,"volume":177997,"rsi_14":40.77,"sma_20":24962.5,"sma_60":22645.83,"sma_120":20259.25},{"date":"2026-06-01","open":21100,"high":21350,"low":20050,"close":20600,"volume":182026,"rsi_14":37.26,"sma_20":24697.5,"sma_60":22672.5,"sma_120":20312.5},{"date":"2026-06-02","open":20200,"high":20850,"low":19100,"close":19980,"volume":183079,"rsi_14":37.63,"sma_20":24449.0,"sma_60":22656.33,"sma_120":20359.75},{"date":"2026-06-04","open":20800,"high":23300,"low":20300,"close":21850,"volume":238826,"rsi_14":41.27,"sma_20":24264.0,"sma_60":22611.33,"sma_120":20419.08},{"date":"2026-06-05","open":21350,"high":22750,"low":20550,"close":21550,"volume":154733,"rsi_14":38.91,"sma_20":24069.0,"sma_60":22613.83,"sma_120":20477.25},{"date":"2026-06-08","open":19870,"high":20550,"low":19300,"close":19420,"volume":106297,"rsi_14":37.47,"sma_20":23795.0,"sma_60":22566.67,"sma_120":20517.67},{"date":"2026-06-09","open":20200,"high":22900,"low":20200,"close":22250,"volume":177918,"rsi_14":40.15,"sma_20":23675.0,"sma_60":22560.0,"sma_120":20582.5},{"date":"2026-06-10","open":22000,"high":22950,"low":21100,"close":21500,"volume":143204,"rsi_14":40.34,"sma_20":23487.5,"sma_60":22540.0,"sma_120":20641.17},{"date":"2026-06-11","open":20900,"high":23650,"low":20800,"close":23250,"volume":170798,"rsi_14":48.19,"sma_20":23427.5,"sma_60":22552.5,"sma_120":20712.92},{"date":"2026-06-12","open":24800,"high":26400,"low":23800,"close":25300,"volume":315962,"rsi_14":50.69,"sma_20":23432.5,"sma_60":22582.5,"sma_120":20803.92},{"date":"2026-06-15","open":25800,"high":26000,"low":24400,"close":25300,"volume":135452,"rsi_14":44.16,"sma_20":23410.0,"sma_60":22625.83,"sma_120":20895.92},{"date":"2026-06-16","open":25400,"high":25400,"low":23450,"close":23750,"volume":161691,"rsi_14":42.93,"sma_20":23380.0,"sma_60":22644.17,"sma_120":20976.42},{"date":"2026-06-17","open":23400,"high":24500,"low":23400,"close":24500,"volume":141132,"rsi_14":62.49,"sma_20":22787.5,"sma_60":23024.83,"sma_120":21538.83},{"date":"2026-06-18","open":24250,"high":24800,"low":23450,"close":24450,"volume":144903,"rsi_14":55.22,"sma_20":23240.0,"sma_60":22735.83,"sma_120":21155.58},{"date":"2026-06-19","open":24650,"high":24650,"low":21750,"close":22550,"volume":176755,"rsi_14":53.62,"sma_20":23167.5,"sma_60":22779.17,"sma_120":21229.08},{"date":"2026-06-22","open":21750,"high":23750,"low":21750,"close":22700,"volume":215994,"rsi_14":56.29,"sma_20":23052.5,"sma_60":22818.33,"sma_120":21301.92},{"date":"2026-06-23","open":22750,"high":22750,"low":19640,"close":19710,"volume":190505,"rsi_14":49.29,"sma_20":22660.5,"sma_60":22797.67,"sma_120":21343.58},{"date":"2026-06-24","open":19600,"high":19940,"low":18090,"close":18860,"volume":172073,"rsi_14":41.72,"sma_20":22276.0,"sma_60":22783.67,"sma_120":21375.33},{"date":"2026-06-25","open":19670,"high":19920,"low":18040,"close":18220,"volume":135288,"rsi_14":40.95,"sma_20":21987.0,"sma_60":22758.0,"sma_120":21405.42},{"date":"2026-06-26","open":18270,"high":18900,"low":17100,"close":17900,"volume":204292,"rsi_14":45.42,"sma_20":21747.0,"sma_60":22739.17,"sma_120":21430.25},{"date":"2026-06-29","open":18030,"high":19660,"low":18030,"close":19620,"volume":181633,"rsi_14":41.5,"sma_20":21663.0,"sma_60":22759.67,"sma_120":21471.58},{"date":"2026-06-30","open":19950,"high":20400,"low":19550,"close":20050,"volume":108598,"rsi_14":45.21,"sma_20":21635.5,"sma_60":22769.67,"sma_120":21517.25},{"date":"2026-07-01","open":20500,"high":21400,"low":19820,"close":20700,"volume":121083,"rsi_14":40.93,"sma_20":21671.5,"sma_60":22813.83,"sma_120":21559.0},{"date":"2026-07-02","open":19630,"high":19880,"low":17960,"close":18070,"volume":149233,"rsi_14":25.29,"sma_20":21482.5,"sma_60":22809.83,"sma_120":21556.33},{"date":"2026-07-03","open":18040,"high":18970,"low":17070,"close":18950,"volume":113307,"rsi_14":29.53,"sma_20":21352.5,"sma_60":22818.5,"sma_120":21565.0},{"date":"2026-07-06","open":19120,"high":19820,"low":17540,"close":18220,"volume":104669,"rsi_14":31.18,"sma_20":21292.5,"sma_60":22808.0,"sma_120":21569.67},{"date":"2026-07-07","open":17990,"high":18300,"low":16580,"close":17140,"volume":92958,"rsi_14":25.5,"sma_20":21037.0,"sma_60":22759.5,"sma_120":21563.92},{"date":"2026-07-08","open":16320,"high":17110,"low":15950,"close":16070,"volume":114108,"rsi_14":23.88,"sma_20":20765.5,"sma_60":22702.67,"sma_120":21554.33},{"date":"2026-07-09","open":16100,"high":16950,"low":16100,"close":16530,"volume":133441,"rsi_14":29.38,"sma_20":20429.5,"sma_60":22640.67,"sma_120":21547.67},{"date":"2026-07-10","open":17050,"high":18290,"low":16890,"close":18200,"volume":113603,"rsi_14":36.04,"sma_20":20074.5,"sma_60":22601.5,"sma_120":21551.0},{"date":"2026-07-13","open":18210,"high":19180,"low":17320,"close":17460,"volume":93376,"rsi_14":41.89,"sma_20":19682.5,"sma_60":22525.83,"sma_120":21548.25},{"date":"2026-07-14","open":17130,"high":17790,"low":16120,"close":17120,"volume":123894,"rsi_14":43.49,"sma_20":19351.0,"sma_60":22437.83,"sma_120":21540.58},{"date":"2026-07-15","open":17780,"high":18850,"low":17740,"close":18710,"volume":76425,"rsi_14":51.71,"sma_20":19061.5,"sma_60":22366.33,"sma_120":21547.17},{"date":"2026-07-16","open":18130,"high":18220,"low":17220,"close":17480,"volume":67051,"rsi_14":48.62,"sma_20":18713.0,"sma_60":22271.0,"sma_120":21543.67},{"date":"2026-07-20","open":16990,"high":17400,"low":16490,"close":16650,"volume":81816,"rsi_14":39.64,"sma_20":18418.0,"sma_60":22170.17,"sma_120":21535.33},{"date":"2026-07-21","open":16500,"high":17000,"low":16170,"close":16960,"volume":67574,"rsi_14":39.13,"sma_20":18131.0,"sma_60":22080.33,"sma_120":21531.92},{"date":"2026-07-22","open":17560,"high":18050,"low":17000,"close":17010,"volume":66588,"rsi_14":36.44,"sma_20":17996.0,"sma_60":21985.5,"sma_120":21526.33},{"date":"2026-07-23","open":17380,"high":17690,"low":17060,"close":17660,"volume":67683,"rsi_14":48.24,"sma_20":17936.0,"sma_60":21890.67,"sma_120":21526.42},{"date":"2026-07-24","open":17500,"high":17650,"low":16280,"close":16400,"volume":61328,"rsi_14":39.38,"sma_20":17845.0,"sma_60":21736.5,"sma_120":21510.33},{"date":"2026-07-27","open":16730,"high":17110,"low":16290,"close":16640,"volume":58072,"rsi_14":43.14,"sma_20":17782.0,"sma_60":21569.67,"sma_120":21494.0},{"date":"2026-07-28","open":16030,"high":16030,"low":14080,"close":14240,"volume":86641,"rsi_14":38.71,"sma_20":17513.0,"sma_60":21379.5,"sma_120":21451.42},{"date":"2026-07-29","open":14250,"high":14650,"low":11950,"close":12960,"volume":151237,"rsi_14":38.08,"sma_20":17158.5,"sma_60":21163.83,"sma_120":21392.75},{"date":"2026-07-30","open":12900,"high":13600,"low":12530,"close":12750,"volume":97333,"rsi_14":35.23,"sma_20":16761.0,"sma_60":20960.5,"sma_120":21316.5},{"date":"2026-07-31","open":13770,"high":15140,"low":13760,"close":15100,"volume":176724,"rsi_14":38.5,"sma_20":16612.5,"sma_60":20786.33,"sma_120":21269.83},{"date":"2026-08-03","open":14850,"high":15700,"low":14690,"close":15080,"volume":87924,"rsi_14":40.67,"sma_20":16419.0,"sma_60":20613.5,"sma_120":21214.67},{"date":"2026-08-04","open":15390,"high":15650,"low":14830,"close":15500,"volume":73010,"rsi_14":43.69,"sma_20":16283.0,"sma_60":20456.83,"sma_120":21165.08},{"date":"2026-08-05","open":16400,"high":16400,"low":15890,"close":16120,"volume":49762,"rsi_14":39.09,"sma_20":16232.0,"sma_60":20314.67,"sma_120":21130.25},{"date":"2026-08-06","open":15770,"high":15960,"low":15270,"close":15620,"volume":50751,"rsi_14":41.65,"sma_20":16209.5,"sma_60":20154.17,"sma_120":21086.25},{"date":"2026-08-07","open":15880,"high":16060,"low":15020,"close":15290,"volume":74923,"rsi_14":43.61,"sma_20":16147.5,"sma_60":20001.5,"sma_120":21026.17},{"date":"2026-08-10","open":15400,"high":16490,"low":15290,"close":16490,"volume":92333,"rsi_14":47.96,"sma_20":16062.0,"sma_60":19856.33,"sma_120":20984.0},{"date":"2026-08-11","open":16430,"high":17090,"low":16030,"close":16780,"volume":95038,"rsi_14":49.02,"sma_20":16028.0,"sma_60":19706.83,"sma_120":20949.67},{"date":"2026-08-12","open":17200,"high":17300,"low":16640,"close":17250,"volume":66795,"rsi_14":48.23,"sma_20":16034.5,"sma_60":19588.5,"sma_120":20915.5},{"date":"2026-08-13","open":17740,"high":18110,"low":17340,"close":17450,"volume":93519,"rsi_14":54.99,"sma_20":15971.5,"sma_60":19441.0,"sma_120":20884.25},{"date":"2026-08-14","open":17870,"high":17960,"low":16720,"close":17860,"volume":131067,"rsi_14":55.7,"sma_20":15990.5,"sma_60":19314.5,"sma_120":20853.08},{"date":"2026-08-18","open":18100,"high":18300,"low":16850,"close":16870,"volume":128233,"rsi_14":64.16,"sma_20":16001.5,"sma_60":19195.67,"sma_120":20821.17},{"date":"2026-08-19","open":16060,"high":16740,"low":15900,"close":15990,"volume":96286,"rsi_14":67.04,"sma_20":15953.0,"sma_60":19045.5,"sma_120":20780.67},{"date":"2026-08-20","open":16490,"high":16620,"low":16200,"close":16490,"volume":44271,"rsi_14":70.37,"sma_20":15927.0,"sma_60":18861.17,"sma_120":20721.42},{"date":"2026-08-21","open":16390,"high":16390,"low":15520,"close":15550,"volume":65917,"rsi_14":52.9,"sma_20":15821.5,"sma_60":18677.83,"sma_120":20664.75},{"date":"2026-08-24","open":15660,"high":15810,"low":15280,"close":15650,"volume":57414,"rsi_14":53.63,"sma_20":15784.0,"sma_60":18538.67,"sma_120":20597.67},{"date":"2026-08-25","open":15370,"high":16490,"low":14580,"close":16470,"volume":72415,"rsi_14":55.88,"sma_20":15775.5,"sma_60":18434.83,"sma_120":20544.08},{"date":"2026-08-26","open":16600,"high":16650,"low":15970,"close":16320,"volume":44606,"rsi_14":51.29,"sma_20":15879.5,"sma_60":18351.83,"sma_120":20498.83},{"date":"2026-08-27","open":16550,"high":16720,"low":15920,"close":16320,"volume":72697,"rsi_14":54.81,"sma_20":16047.5,"sma_60":18280.5,"sma_120":20476.5},{"date":"2026-08-28","open":16390,"high":16710,"low":16230,"close":16570,"volume":72428,"rsi_14":58.89,"sma_20":16238.5,"sma_60":18223.67,"sma_120":20440.0},{"date":"2026-08-31","open":16080,"high":16250,"low":15440,"close":16150,"volume":97342,"rsi_14":47.35,"sma_20":16291.0,"sma_60":18128.67,"sma_120":20370.0},{"date":"2026-09-01","open":16130,"high":16130,"low":15670,"close":15750,"volume":65178,"rsi_14":42.11,"sma_20":16324.5,"sma_60":18032.0,"sma_120":20322.92},{"date":"2026-09-02","open":15300,"high":16020,"low":15040,"close":15610,"volume":49563,"rsi_14":36.77,"sma_20":16330.0,"sma_60":17968.5,"sma_120":20267.58},{"date":"2026-09-03","open":16100,"high":16100,"low":15200,"close":15580,"volume":33612,"rsi_14":34.49,"sma_20":16303.0,"sma_60":17857.33,"sma_120":20208.67},{"date":"2026-09-04","open":15720,"high":16000,"low":15550,"close":15780,"volume":40915,"rsi_14":32.13,"sma_20":16311.0,"sma_60":17762.0,"sma_120":20151.0},{"date":"2026-09-07","open":16240,"high":16330,"low":16050,"close":16050,"volume":43867,"rsi_14":41.96,"sma_20":16349.0,"sma_60":17642.0,"sma_120":20097.25},{"date":"2026-09-08","open":16160,"high":16250,"low":15640,"close":15650,"volume":41767,"rsi_14":46.32,"sma_20":16307.0,"sma_60":17481.17,"sma_120":20031.83},{"date":"2026-09-09","open":15650,"high":16030,"low":15510,"close":15660,"volume":54451,"rsi_14":39.95,"sma_20":16251.0,"sma_60":17320.5,"sma_120":19973.17},{"date":"2026-09-10","open":15660,"high":16230,"low":15320,"close":16160,"volume":71670,"rsi_14":58.27,"sma_20":16196.5,"sma_60":17194.0,"sma_120":19919.08},{"date":"2026-09-11","open":15970,"high":16000,"low":15500,"close":15550,"volume":46651,"rsi_14":48.81,"sma_20":16101.5,"sma_60":17044.83,"sma_120":19867.42},{"date":"2026-09-14","open":15590,"high":15590,"low":15130,"close":15150,"volume":36938,"rsi_14":32.54,"sma_20":15966.0,"sma_60":16889.83,"sma_120":19812.83},{"date":"2026-09-15","open":15430,"high":15860,"low":15160,"close":15410,"volume":50713,"rsi_14":38.3,"sma_20":15893.0,"sma_60":16770.83,"sma_120":19775.0},{"date":"2026-09-16","open":15410,"high":15950,"low":15230,"close":15770,"volume":26760,"rsi_14":43.53,"sma_20":15882.0,"sma_60":16655.33,"sma_120":19736.83},{"date":"2026-09-17","open":15820,"high":16440,"low":15690,"close":16360,"volume":76327,"rsi_14":47.71,"sma_20":15875.5,"sma_60":16599.5,"sma_120":19698.58},{"date":"2026-09-18","open":16850,"high":16890,"low":16520,"close":16780,"volume":90086,"rsi_14":56.86,"sma_20":15937.0,"sma_60":16564.83,"sma_120":19674.25},{"date":"2026-09-21","open":16990,"high":17590,"low":16770,"close":17570,"volume":94374,"rsi_14":68.27,"sma_20":16033.0,"sma_60":16554.0,"sma_120":19656.0},{"date":"2026-09-22","open":17830,"high":18030,"low":17000,"close":17110,"volume":92051,"rsi_14":64.15,"sma_20":16065.0,"sma_60":16540.83,"sma_120":19640.0},{"date":"2026-09-23","open":17520,"high":17960,"low":17220,"close":17810,"volume":110556,"rsi_14":68.68,"sma_20":16139.5,"sma_60":16510.67,"sma_120":19635.17},{"date":"2026-09-28","open":17620,"high":17630,"low":16770,"close":16770,"volume":99333,"rsi_14":57.27,"sma_20":16162.0,"sma_60":16456.0,"sma_120":19612.83},{"date":"2026-09-29","open":16820,"high":17520,"low":16770,"close":17500,"volume":60135,"rsi_14":59.97,"sma_20":16208.5,"sma_60":16402.67,"sma_120":19608.25},{"date":"2026-09-30","open":17590,"high":18200,"low":17400,"close":17600,"volume":72606,"rsi_14":63.99,"sma_20":16281.0,"sma_60":16394.83,"sma_120":19602.33},{"date":"2026-10-01","open":17600,"high":19000,"low":17450,"close":18930,"volume":140472,"rsi_14":69.72,"sma_20":16440.0,"sma_60":16394.5,"sma_120":19606.5},{"date":"2026-10-02","open":19190,"high":19670,"low":18840,"close":19210,"volume":146595,"rsi_14":68.9,"sma_20":16620.0,"sma_60":16411.0,"sma_120":19609.5},{"date":"2026-10-06","open":19470,"high":19500,"low":18970,"close":19500,"volume":93235,"rsi_14":75.48,"sma_20":16816.0,"sma_60":16450.33,"sma_120":19604.92},{"date":"2026-10-07","open":19220,"high":19240,"low":18540,"close":18560,"volume":68201,"rsi_14":70.57,"sma_20":16955.0,"sma_60":16491.83,"sma_120":19597.25},{"date":"2026-10-08","open":19040,"high":19130,"low":18060,"close":18890,"volume":77251,"rsi_14":70.81,"sma_20":17097.0,"sma_60":16531.17,"sma_120":19585.92},{"date":"2026-10-12","open":18820,"high":19000,"low":17780,"close":17780,"volume":66946,"rsi_14":61.03,"sma_20":17203.5,"sma_60":16524.17,"sma_120":19562.83},{"date":"2026-10-13","open":17320,"high":17880,"low":16680,"close":17810,"volume":91388,"rsi_14":58.48,"sma_20":17311.0,"sma_60":16530.0,"sma_120":19527.92},{"date":"2026-10-14","open":17930,"high":17930,"low":16350,"close":16600,"volume":106650,"rsi_14":49.04,"sma_20":17333.0,"sma_60":16521.33,"sma_120":19479.58},{"date":"2026-10-15","open":15550,"high":15590,"low":14260,"close":14320,"volume":164922,"rsi_14":35.0,"sma_20":17271.5,"sma_60":16448.17,"sma_120":19407.25},{"date":"2026-10-16","open":15110,"high":15500,"low":14860,"close":15390,"volume":83629,"rsi_14":42.48,"sma_20":17283.5,"sma_60":16413.33,"sma_120":19342.17},{"date":"2026-10-19","open":14620,"high":15760,"low":14500,"close":15750,"volume":75226,"rsi_14":40.72,"sma_20":17300.5,"sma_60":16398.33,"sma_120":19284.25},{"date":"2026-10-20","open":15560,"high":15560,"low":14430,"close":14430,"volume":54260,"rsi_14":39.72,"sma_20":17233.5,"sma_60":16356.17,"sma_120":19218.25},{"date":"2026-10-21","open":14950,"high":15290,"low":14750,"close":15030,"volume":51167,"rsi_14":39.02,"sma_20":17167.0,"sma_60":16323.17,"sma_120":19154.33},{"date":"2026-10-22","open":14710,"high":15090,"low":13970,"close":14140,"volume":55937,"rsi_14":35.63,"sma_20":17035.0,"sma_60":16264.5,"sma_120":19077.58},{"date":"2026-10-23","open":13272,"high":13980,"low":12992,"close":13980,"volume":53355}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.8,"pbr":3.75,"ttm_eps":null,"close":23433.502},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.94,"pbr":2.25,"ttm_eps":null,"close":14343.001},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.96,"pbr":1.8,"ttm_eps":null,"close":12186.9971},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.9,"pbr":2.11,"ttm_eps":null,"close":14237.6006},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.24,"pbr":1.7,"ttm_eps":null,"close":11914.8789},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.89,"pbr":2.06,"ttm_eps":null,"close":15044.2354},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.07,"pbr":1.93,"ttm_eps":null,"close":14570.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.9,"pbr":2.36,"ttm_eps":null,"close":18390.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.58,"pbr":2.43,"ttm_eps":null,"close":20050.0}],"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":"디아이티","phase":"above-fold","symbol_resolved":true}