{"status":"ok","report":{"price_analysis":{"current":39100.0,"change_1d":-0.3,"change_7d":-0.3,"change_30d":11.9,"high_30d":42000.0,"low_30d":33650.0,"position_in_range":65.0,"support":34485.0,"resistance":41165.0},"summary":"메가스터디교육(215200)은 Energy 섹터 KR 시장 종목입니다, 시가총액 4052.46억. 현재가 39,100원, 전일 대비 -0.3%, 30일 +11.9%. PER 4.5배 / ROE 4.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 3.77만, 기관 순매수 9399.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.5배입니다. ROE 4.1%입니다. 시가총액 4052.46억. 매출 8875.55억, 영업이익 1165.57억.","grade":"C","comment":"PER 4.49배, ROE 4.06%","per":4.49,"pbr":0.77,"roe":4.06,"eps":8712.52,"revenue":887554682280.0,"operating_income":116556876961.0,"net_income":90307117636.0,"market_cap":405245733100,"profit_margin":10.17,"roa":2.24,"operating_margin":13.13,"gross_margin":58.32,"debt_ratio":0.811816199535569,"total_assets":955824672538.0,"total_equity":527550572063.0,"total_debt":428274100475.0,"dividend_yield":6.69,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 61.3로 강세 구간입니다. MACD(823.25)가 시그널선(687.44)을 상회합니다(골든크로스). 현재가가 SMA20(38088)과 SMA60(37438) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 35780~40395 (현재 위치 72%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 61","rsi_14":61.34969325153374,"macd":823.2466342202824,"macd_signal":687.4430040586018,"sma_20":38087.5,"sma_60":37438.333333333336,"bb_upper":40395.285735288264,"bb_lower":35779.714264711736,"atr_14":1635.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.77만, 기관 순매수 9399.00. 30일 누적: 외국인 9.75만, 기관 16.42만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":37711.0,"institutional_flow":9399.0,"data":[{"date":"2026-10-23","foreign_net":11565.0,"institution_net":5091.0,"retail_net":-16656.0},{"date":"2026-10-22","foreign_net":-590.0,"institution_net":-1022.0,"retail_net":1612.0},{"date":"2026-10-21","foreign_net":16850.0,"institution_net":2903.0,"retail_net":-19753.0},{"date":"2026-10-20","foreign_net":4631.0,"institution_net":715.0,"retail_net":-5346.0},{"date":"2026-10-19","foreign_net":5255.0,"institution_net":1712.0,"retail_net":-6967.0},{"date":"2026-10-16","foreign_net":1349.0,"institution_net":7702.0,"retail_net":-9051.0},{"date":"2026-10-15","foreign_net":1685.0,"institution_net":14255.0,"retail_net":-15940.0},{"date":"2026-10-14","foreign_net":5469.0,"institution_net":4764.0,"retail_net":-10233.0},{"date":"2026-10-13","foreign_net":10830.0,"institution_net":5838.0,"retail_net":-16668.0},{"date":"2026-10-12","foreign_net":-1466.0,"institution_net":19180.0,"retail_net":-17714.0},{"date":"2026-10-08","foreign_net":25428.0,"institution_net":5809.0,"retail_net":-31237.0},{"date":"2026-10-07","foreign_net":4190.0,"institution_net":4832.0,"retail_net":-9022.0},{"date":"2026-10-06","foreign_net":881.0,"institution_net":4863.0,"retail_net":-5744.0},{"date":"2026-10-02","foreign_net":8074.0,"institution_net":8712.0,"retail_net":-16786.0},{"date":"2026-10-01","foreign_net":340.0,"institution_net":11423.0,"retail_net":-11763.0},{"date":"2026-09-30","foreign_net":6404.0,"institution_net":1519.0,"retail_net":-7923.0},{"date":"2026-09-29","foreign_net":6195.0,"institution_net":-1122.0,"retail_net":-5073.0},{"date":"2026-09-28","foreign_net":7905.0,"institution_net":3020.0,"retail_net":-10925.0},{"date":"2026-09-23","foreign_net":1780.0,"institution_net":1896.0,"retail_net":-3676.0},{"date":"2026-09-22","foreign_net":-1008.0,"institution_net":8241.0,"retail_net":-7233.0},{"date":"2026-09-21","foreign_net":3829.0,"institution_net":14195.0,"retail_net":-18024.0},{"date":"2026-09-18","foreign_net":-3653.0,"institution_net":6275.0,"retail_net":-2622.0},{"date":"2026-09-17","foreign_net":-451.0,"institution_net":4941.0,"retail_net":-4490.0},{"date":"2026-09-16","foreign_net":-2514.0,"institution_net":4223.0,"retail_net":-1709.0},{"date":"2026-09-15","foreign_net":-2926.0,"institution_net":8652.0,"retail_net":-5726.0},{"date":"2026-09-14","foreign_net":6535.0,"institution_net":449.0,"retail_net":-6984.0},{"date":"2026-09-11","foreign_net":417.0,"institution_net":3452.0,"retail_net":-3869.0},{"date":"2026-09-10","foreign_net":-887.0,"institution_net":4300.0,"retail_net":-3413.0},{"date":"2026-09-09","foreign_net":-20325.0,"institution_net":2828.0,"retail_net":17497.0},{"date":"2026-09-08","foreign_net":1679.0,"institution_net":4539.0,"retail_net":-6218.0}],"periods":{"d1":{"foreign_net":11565.0,"institution_net":5091.0,"retail_net":-16656.0},"d3":{"foreign_net":27825.0,"institution_net":6972.0,"retail_net":-34797.0},"d7":{"foreign_net":40745.0,"institution_net":31356.0,"retail_net":-72101.0},"d14":{"foreign_net":94151.0,"institution_net":85354.0,"retail_net":-179505.0},"d30":{"foreign_net":97471.0,"institution_net":164185.0,"retail_net":-261656.0}}},"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 4.49x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 -13.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-13.4,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":9.3,"unit":"%","percentile":62,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":66,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":61.3,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.9,"unit":"%","percentile":68,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 0.8x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.76,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":110.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.49x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -13.4%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.19,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.81,"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":58.32,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.49,"current_pbr":0.77,"per_5y_high":8.5,"per_5y_low":4.4,"per_5y_avg":6.39,"per_percentile":22.2,"pbr_5y_high":1.29,"pbr_5y_low":0.88,"pbr_5y_avg":1.03,"pbr_percentile":0.0,"per_5y_median":6.28,"pbr_5y_median":0.98,"history":[{"quarter":"2024-Q2","per":6.28,"pbr":1.29},{"quarter":"2024-Q3","per":4.97,"pbr":0.95},{"quarter":"2024-Q4","per":8.47,"pbr":1.04},{"quarter":"2025-Q1","per":7.19,"pbr":0.96},{"quarter":"2025-Q2","per":8.5,"pbr":1.15},{"quarter":"2025-Q3","per":7.94,"pbr":0.98},{"quarter":"2025-Q4","per":4.4,"pbr":0.9},{"quarter":"2026-Q1","per":5.27,"pbr":1.13},{"quarter":"2026-Q2","per":4.46,"pbr":0.88},{"quarter":"현재","per":4.49,"pbr":0.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":50987.6953,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":40165.2617,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":41004.2539,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":37868.0859,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":46995.7461,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":42595.7461,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":39459.5742,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":48138.3281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":38900.0,"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":"Energy","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.28,"eps":8113.22,"close":50987.7,"source":"reported"},{"date":"2024-07","per":5.82,"eps":8113.22,"close":47184.0,"source":"reported"},{"date":"2024-08","per":5.5,"eps":8113.22,"close":44602.91,"source":"reported"},{"date":"2024-09","per":4.97,"eps":8079.47,"close":40165.26,"source":"reported"},{"date":"2024-10","per":4.84,"eps":8079.47,"close":39123.78,"source":"reported"},{"date":"2024-11","per":4.62,"eps":8079.47,"close":37312.49,"source":"reported"},{"date":"2024-12","per":8.47,"eps":4838.74,"close":41004.25,"source":"reported"},{"date":"2025-01","per":7.55,"eps":4838.74,"close":36510.64,"source":"reported"},{"date":"2025-02","per":7.47,"eps":4838.74,"close":36136.17,"source":"reported"},{"date":"2025-03","per":7.19,"eps":5266.1,"close":37868.09,"source":"reported"},{"date":"2025-04","per":8.57,"eps":5266.1,"close":45123.41,"source":"reported"},{"date":"2025-05","per":9.32,"eps":5266.1,"close":49055.32,"source":"reported"},{"date":"2025-06","per":8.5,"eps":5531.5,"close":46995.75,"source":"reported"},{"date":"2025-07","per":8.48,"eps":5531.5,"close":46902.13,"source":"reported"},{"date":"2025-08","per":7.79,"eps":5531.5,"close":43110.64,"source":"reported"},{"date":"2025-09","per":7.94,"eps":5361.5,"close":42595.75,"source":"reported"},{"date":"2025-10","per":7.26,"eps":5361.5,"close":38897.87,"source":"reported"},{"date":"2025-11","per":7.73,"eps":5361.5,"close":41425.53,"source":"reported"},{"date":"2025-12","per":4.4,"eps":8966.08,"close":39459.57,"source":"reported"},{"date":"2026-01","per":4.87,"eps":8966.08,"close":43625.53,"source":"reported"},{"date":"2026-02","per":5.01,"eps":8966.08,"close":44936.17,"source":"reported"},{"date":"2026-03","per":5.27,"eps":9128.8,"close":48138.33,"source":"reported"},{"date":"2026-04","per":5.05,"eps":9128.8,"close":46142.71,"source":"reported"},{"date":"2026-05","per":4.29,"eps":9128.8,"close":39182.36,"source":"reported"},{"date":"2026-06","per":4.46,"eps":8712.52,"close":38900.0,"source":"reported"},{"date":"2026-07","per":4.7,"eps":8712.52,"close":40950.0,"source":"reported"},{"date":"2026-08","per":4.13,"eps":8712.52,"close":36000.0,"source":"reported"},{"date":"2026-09","per":4.24,"eps":8712.52,"close":36900.0,"source":"reported"},{"date":"2026-10","per":4.49,"eps":8712.52,"close":39100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.18,"std":1.66,"upper_1sd":7.84,"lower_1sd":4.52,"current":4.49,"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":6.69,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 30%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":30.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.69,"summary":"배당수익률 6.69%","metrics":[{"name":"배당수익률","value":6.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-24T23:54:34.736682+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04059492540260675,"dividend_yield":null,"eps":2066.13,"revenue":204742632023.0,"operating_income":28412084835.0,"net_income":21415876119.0,"market_cap":null,"profit_margin":0.10459900758037644,"operating_margin":0.13876975476122771,"roa":0.022405653185468055,"gross_margin":0.5831524837220393,"total_equity":527550572063.0,"total_assets":955824672538.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.68,"pbr":0.93,"roe":0.04449748655100431,"dividend_yield":6.69,"eps":2171.83,"revenue":236530815386.0,"operating_income":25983557585.0,"net_income":22511508738.0,"market_cap":464900000000.0,"profit_margin":0.09517368255490499,"operating_margin":0.10985273754963742,"roa":0.02328547469785836,"gross_margin":0.5442493341339891,"total_equity":505905175390.0,"total_assets":966761856054.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008187507800768205,"dividend_yield":null,"eps":411.21,"revenue":196574964423.0,"operating_income":8976659137.0,"net_income":4262253428.0,"market_cap":null,"profit_margin":0.02168258526975117,"operating_margin":0.045665322455221556,"roa":0.00475585049460362,"gross_margin":0.5643530018821659,"total_equity":520580075368.0,"total_assets":896212661192.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08149314579736236,"dividend_yield":null,"eps":4063.35,"revenue":249706270448.0,"operating_income":53184575404.0,"net_income":42117479351.0,"market_cap":null,"profit_margin":0.16866808861241928,"operating_margin":0.21298854573648124,"roa":0.04866141664722248,"gross_margin":0.5647449595999101,"total_equity":516822352836.0,"total_assets":865521027806.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0529718806411117,"dividend_yield":null,"eps":2482.41,"revenue":200992980641.0,"operating_income":32657775934.0,"net_income":25730703408.0,"market_cap":null,"profit_margin":0.12801792045642843,"operating_margin":0.16248217141637947,"roa":0.0291459023883559,"gross_margin":0.5953579549961175,"total_equity":485742682657.0,"total_assets":882824043845.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.044404896045112406,"dividend_yield":null,"eps":2009.11,"revenue":237670325108.0,"operating_income":26200644798.0,"net_income":20824807507.0,"market_cap":null,"profit_margin":0.08762056221169799,"operating_margin":0.11023944527401197,"roa":0.0230340741423136,"gross_margin":0.5478219140014019,"total_equity":468975481574.0,"total_assets":904087022484.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07091728610039236,"dividend_yield":null,"eps":-3193.37,"revenue":222418014718.0,"operating_income":16918757366.0,"net_income":-33099997373.0,"market_cap":null,"profit_margin":-0.14881886889857784,"operating_margin":0.07606738774038156,"roa":-0.03768461418017582,"gross_margin":0.5629100892467754,"total_equity":466740892004.0,"total_assets":878342477244.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.08734254383079026,"dividend_yield":null,"eps":4233.35,"revenue":256017701444.0,"operating_income":54346663716.0,"net_income":43879585467.0,"market_cap":null,"profit_margin":0.1713927795598071,"operating_margin":0.21227697698038864,"roa":0.04877141992603742,"gross_margin":0.5751652502442658,"total_equity":502385018142.0,"total_assets":899698748438.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.048999072303883555,"dividend_yield":null,"eps":2217.01,"revenue":214423751061.0,"operating_income":32093024897.0,"net_income":22979837891.0,"market_cap":null,"profit_margin":0.10717020748537608,"operating_margin":0.14967103568610768,"roa":0.025399683197266452,"gross_margin":0.5889130726198158,"total_equity":468985162586.0,"total_assets":904729311485.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03590322765930651,"dividend_yield":null,"eps":1581.75,"revenue":249389766991.0,"operating_income":20266045092.0,"net_income":16395217133.0,"market_cap":null,"profit_margin":0.06574133867165316,"operating_margin":0.0812625366971507,"roa":0.016927023114879206,"gross_margin":0.5405751462683919,"total_equity":456650229015.0,"total_assets":968582427148.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0009988892156044297,"dividend_yield":null,"eps":47.36,"revenue":209222385992.0,"operating_income":1506996538.0,"net_income":490926885.0,"market_cap":null,"profit_margin":0.002346435744303057,"operating_margin":0.007202845579141913,"roa":0.0005137935466772251,"gross_margin":0.5473448047733227,"total_equity":491472805323.0,"total_assets":955494455263.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08947433463069121,"dividend_yield":null,"eps":4267.1,"revenue":260950902854.0,"operating_income":58997552772.0,"net_income":44229447439.0,"market_cap":null,"profit_margin":0.16949336812122867,"operating_margin":0.22608679305857268,"roa":0.048940556396257114,"gross_margin":0.5843190234000094,"total_equity":494325524985.0,"total_assets":903738140631.0}],"current_price":39100.0,"change_pct":-0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-05-15","close":8293.0},{"date":"2017-05-16","close":8173.0},{"date":"2017-05-17","close":8173.0},{"date":"2017-05-18","close":8193.0},{"date":"2017-05-19","close":8203.0},{"date":"2017-05-22","close":8123.0},{"date":"2017-05-23","close":8043.0},{"date":"2017-05-24","close":8063.0},{"date":"2017-05-25","close":8003.0},{"date":"2017-05-26","close":8053.0},{"date":"2017-05-29","close":8023.0},{"date":"2017-05-30","close":8023.0},{"date":"2017-05-31","close":7903.0},{"date":"2017-06-01","close":7873.0},{"date":"2017-06-02","close":7863.0},{"date":"2017-06-05","close":7843.0},{"date":"2017-06-07","close":7853.0},{"date":"2017-06-08","close":7853.0},{"date":"2017-06-09","close":7863.0},{"date":"2017-06-12","close":7803.0},{"date":"2017-06-13","close":7773.0},{"date":"2017-06-14","close":7703.0},{"date":"2017-06-15","close":7693.0},{"date":"2017-06-16","close":7683.0},{"date":"2017-06-19","close":7623.0},{"date":"2017-06-20","close":7593.0},{"date":"2017-06-21","close":7523.0},{"date":"2017-06-22","close":7573.0},{"date":"2017-06-23","close":7623.0},{"date":"2017-06-26","close":7603.0},{"date":"2017-06-27","close":7623.0},{"date":"2017-06-28","close":7523.0},{"date":"2017-06-29","close":7513.0},{"date":"2017-06-30","close":7503.0},{"date":"2017-07-03","close":7413.0},{"date":"2017-07-04","close":7413.0},{"date":"2017-07-05","close":7403.0},{"date":"2017-07-06","close":7373.0},{"date":"2017-07-07","close":7253.0},{"date":"2017-07-10","close":7183.0},{"date":"2017-07-11","close":7173.0},{"date":"2017-07-12","close":7152.0},{"date":"2017-07-13","close":7223.0},{"date":"2017-07-14","close":7223.0},{"date":"2017-07-17","close":7223.0},{"date":"2017-07-18","close":7223.0},{"date":"2017-07-19","close":7233.0},{"date":"2017-07-20","close":7303.0},{"date":"2017-07-21","close":7303.0},{"date":"2017-07-24","close":7273.0},{"date":"2017-07-25","close":7163.0},{"date":"2017-07-26","close":7243.0},{"date":"2017-07-27","close":7223.0},{"date":"2017-07-28","close":7132.0},{"date":"2017-07-31","close":7052.0},{"date":"2017-08-01","close":7092.0},{"date":"2017-08-02","close":7163.0},{"date":"2017-08-03","close":7183.0},{"date":"2017-08-04","close":7183.0},{"date":"2017-08-07","close":7193.0},{"date":"2017-08-08","close":7132.0},{"date":"2017-08-09","close":7142.0},{"date":"2017-08-10","close":7132.0},{"date":"2017-08-11","close":7173.0},{"date":"2017-08-14","close":7183.0},{"date":"2017-08-16","close":7203.0},{"date":"2017-08-17","close":7223.0},{"date":"2017-08-18","close":7283.0},{"date":"2017-08-21","close":7273.0},{"date":"2017-08-22","close":7303.0},{"date":"2017-08-23","close":7353.0},{"date":"2017-08-24","close":7363.0},{"date":"2017-08-25","close":7403.0},{"date":"2017-08-28","close":7403.0},{"date":"2017-08-29","close":7423.0},{"date":"2017-08-30","close":7463.0},{"date":"2017-08-31","close":7503.0},{"date":"2017-09-01","close":7623.0},{"date":"2017-09-04","close":7583.0},{"date":"2017-09-05","close":7523.0},{"date":"2017-09-06","close":7583.0},{"date":"2017-09-07","close":7653.0},{"date":"2017-09-08","close":7733.0},{"date":"2017-09-11","close":7733.0},{"date":"2017-09-12","close":7643.0},{"date":"2017-09-13","close":7553.0},{"date":"2017-09-14","close":7603.0},{"date":"2017-09-15","close":7593.0},{"date":"2017-09-18","close":7603.0},{"date":"2017-09-19","close":7593.0},{"date":"2017-09-20","close":7553.0},{"date":"2017-09-21","close":7493.0},{"date":"2017-09-22","close":7563.0},{"date":"2017-09-25","close":7583.0},{"date":"2017-09-26","close":7573.0},{"date":"2017-09-27","close":7693.0},{"date":"2017-09-28","close":7673.0},{"date":"2017-09-29","close":7733.0},{"date":"2017-10-10","close":7713.0},{"date":"2017-10-11","close":7793.0},{"date":"2017-10-12","close":7783.0},{"date":"2017-10-13","close":7863.0},{"date":"2017-10-16","close":7873.0},{"date":"2017-10-17","close":7873.0},{"date":"2017-10-18","close":7993.0},{"date":"2017-10-19","close":8003.0},{"date":"2017-10-20","close":8133.0},{"date":"2017-10-23","close":8183.0},{"date":"2017-10-24","close":8153.0},{"date":"2017-10-25","close":8203.0},{"date":"2017-10-26","close":8193.0},{"date":"2017-10-27","close":8173.0},{"date":"2017-10-30","close":8123.0},{"date":"2017-10-31","close":8233.0},{"date":"2017-11-01","close":8243.0},{"date":"2017-11-02","close":8243.0},{"date":"2017-11-03","close":8273.0},{"date":"2017-11-06","close":8233.0},{"date":"2017-11-07","close":8233.0},{"date":"2017-11-08","close":8253.0},{"date":"2017-11-09","close":8273.0},{"date":"2017-11-10","close":8283.0},{"date":"2017-11-13","close":8263.0},{"date":"2017-11-14","close":8243.0},{"date":"2017-11-15","close":8723.0},{"date":"2017-11-16","close":8843.0},{"date":"2017-11-17","close":8983.0},{"date":"2017-11-20","close":9133.0},{"date":"2017-11-21","close":9183.0},{"date":"2017-11-22","close":9143.0},{"date":"2017-11-23","close":9143.0},{"date":"2017-11-24","close":9193.0},{"date":"2017-11-27","close":9243.0},{"date":"2017-11-28","close":9243.0},{"date":"2017-11-29","close":9333.0},{"date":"2017-11-30","close":9323.0},{"date":"2017-12-01","close":9783.0},{"date":"2017-12-04","close":10584.0},{"date":"2017-12-05","close":10704.0},{"date":"2017-12-06","close":11084.0},{"date":"2017-12-07","close":11324.0},{"date":"2017-12-08","close":11264.0},{"date":"2017-12-11","close":11504.0},{"date":"2017-12-12","close":12004.0},{"date":"2017-12-13","close":11784.0},{"date":"2017-12-14","close":11564.0},{"date":"2017-12-15","close":11224.0},{"date":"2017-12-18","close":10984.0},{"date":"2017-12-19","close":10824.0},{"date":"2017-12-20","close":11024.0},{"date":"2017-12-21","close":11164.0},{"date":"2017-12-22","close":11204.0},{"date":"2017-12-26","close":11404.0},{"date":"2017-12-27","close":11204.0},{"date":"2017-12-28","close":11404.0},{"date":"2018-01-02","close":8710.5605},{"date":"2018-01-03","close":8935.8359},{"date":"2018-01-04","close":9101.0332},{"date":"2018-01-05","close":10107.2549},{"date":"2018-01-08","close":9731.7998},{"date":"2018-01-09","close":9716.7803},{"date":"2018-01-10","close":10287.4736},{"date":"2018-01-11","close":10707.9824},{"date":"2018-01-12","close":10632.8926},{"date":"2018-01-15","close":10302.4932},{"date":"2018-01-16","close":10077.2178},{"date":"2018-01-17","close":10707.9824},{"date":"2018-01-18","close":11248.6377},{"date":"2018-01-19","close":11609.0752},{"date":"2018-01-22","close":11413.8389},{"date":"2018-01-23","close":11173.5479},{"date":"2018-01-24","close":11293.6943},{"date":"2018-01-25","close":11263.6572},{"date":"2018-01-26","close":10843.1484},{"date":"2018-01-29","close":11383.8018},{"date":"2018-01-30","close":10963.292},{"date":"2018-01-31","close":10813.1104},{"date":"2018-02-01","close":10587.8379},{"date":"2018-02-02","close":10167.3301},{"date":"2018-02-05","close":9761.835},{"date":"2018-02-06","close":9296.2715},{"date":"2018-02-07","close":9161.1074},{"date":"2018-02-08","close":9131.0713},{"date":"2018-02-09","close":9010.9258},{"date":"2018-02-12","close":8995.9082},{"date":"2018-02-13","close":8830.7061},{"date":"2018-02-14","close":8620.4521},{"date":"2018-02-19","close":8590.416},{"date":"2018-02-20","close":8770.6348},{"date":"2018-02-21","close":8500.3057},{"date":"2018-02-22","close":8214.96},{"date":"2018-02-23","close":8485.2881},{"date":"2018-02-26","close":9311.29},{"date":"2018-02-27","close":9176.126},{"date":"2018-02-28","close":8920.8174},{"date":"2018-03-02","close":9025.9443},{"date":"2018-03-05","close":9191.1445},{"date":"2018-03-06","close":9596.6357},{"date":"2018-03-07","close":9896.999},{"date":"2018-03-08","close":10482.7109},{"date":"2018-03-09","close":10888.2021},{"date":"2018-03-12","close":11308.7119},{"date":"2018-03-13","close":10888.2021},{"date":"2018-03-14","close":10587.8379},{"date":"2018-03-15","close":11098.458},{"date":"2018-03-16","close":10903.2207},{"date":"2018-03-19","close":11008.3477},{"date":"2018-03-20","close":11008.3477},{"date":"2018-03-21","close":10903.2207},{"date":"2018-03-22","close":11038.3848},{"date":"2018-03-23","close":10963.292},{"date":"2018-03-26","close":10783.0752},{"date":"2018-03-27","close":12209.8047},{"date":"2018-03-28","close":13276.0957},{"date":"2018-03-29","close":13095.8789},{"date":"2018-03-30","close":14672.792},{"date":"2018-04-02","close":14943.1201},{"date":"2018-04-03","close":15694.0283},{"date":"2018-04-04","close":15919.3018},{"date":"2018-04-05","close":18142.0},{"date":"2018-04-06","close":18157.0156},{"date":"2018-04-09","close":18892.9082},{"date":"2018-04-10","close":18337.2344},{"date":"2018-04-11","close":18487.418},{"date":"2018-04-12","close":18937.9609},{"date":"2018-04-13","close":19208.2891},{"date":"2018-04-16","close":20034.291},{"date":"2018-04-17","close":18832.834},{"date":"2018-04-18","close":19178.2539},{"date":"2018-04-19","close":18322.2148},{"date":"2018-04-20","close":18892.9082},{"date":"2018-04-23","close":19628.7988},{"date":"2018-04-24","close":20319.6367},{"date":"2018-04-25","close":19869.0918},{"date":"2018-04-26","close":19328.4355},{"date":"2018-04-27","close":19508.6543},{"date":"2018-04-30","close":19778.9805},{"date":"2018-05-02","close":18998.0371},{"date":"2018-05-03","close":19133.1992},{"date":"2018-05-04","close":19448.582},{"date":"2018-05-08","close":19688.8711},{"date":"2018-05-09","close":20289.5977},{"date":"2018-05-10","close":20334.6602},{"date":"2018-05-11","close":20499.8574},{"date":"2018-05-14","close":20424.7656},{"date":"2018-05-15","close":20364.6934},{"date":"2018-05-16","close":20875.3125},{"date":"2018-05-17","close":22542.334},{"date":"2018-05-18","close":23022.916},{"date":"2018-05-21","close":24119.2441},{"date":"2018-05-23","close":23863.9355},{"date":"2018-05-24","close":24299.4629},{"date":"2018-05-25","close":23653.6816},{"date":"2018-05-28","close":22677.4961},{"date":"2018-05-29","close":22437.2051},{"date":"2018-05-30","close":22827.6777},{"date":"2018-05-31","close":23818.8828},{"date":"2018-06-01","close":25005.3203},{"date":"2018-06-04","close":24284.4453},{"date":"2018-06-05","close":23999.0977},{"date":"2018-06-07","close":23713.7539},{"date":"2018-06-08","close":24179.3184},{"date":"2018-06-11","close":24239.3887},{"date":"2018-06-12","close":24419.6094},{"date":"2018-06-14","close":24765.0273},{"date":"2018-06-15","close":24704.9531},{"date":"2018-06-18","close":24765.0273},{"date":"2018-06-19","close":24554.7734},{"date":"2018-06-20","close":24314.4824},{"date":"2018-06-21","close":23788.8438},{"date":"2018-06-22","close":23353.3145},{"date":"2018-06-25","close":23518.5156},{"date":"2018-06-26","close":25576.0117},{"date":"2018-06-27","close":26537.1758},{"date":"2018-06-28","close":25560.9922},{"date":"2018-06-29","close":26462.0879},{"date":"2018-07-02","close":25350.7363},{"date":"2018-07-03","close":25440.8477},{"date":"2018-07-04","close":25560.9922},{"date":"2018-07-05","close":25005.3203},{"date":"2018-07-06","close":25140.4844},{"date":"2018-07-09","close":24449.6465},{"date":"2018-07-10","close":24599.8262},{"date":"2018-07-11","close":24569.791},{"date":"2018-07-12","close":24795.0625},{"date":"2018-07-13","close":25215.5703},{"date":"2018-07-16","close":25681.1406},{"date":"2018-07-17","close":25696.1543},{"date":"2018-07-18","close":25515.9395},{"date":"2018-07-19","close":25500.9199},{"date":"2018-07-20","close":25080.4082},{"date":"2018-07-23","close":25065.3887},{"date":"2018-07-24","close":24494.6992},{"date":"2018-07-25","close":24434.6289},{"date":"2018-07-26","close":24644.8828},{"date":"2018-07-27","close":25140.4844},{"date":"2018-07-30","close":24734.9922},{"date":"2018-07-31","close":24855.1387},{"date":"2018-08-01","close":25425.8301},{"date":"2018-08-02","close":26867.5781},{"date":"2018-08-03","close":25906.4141},{"date":"2018-08-06","close":25215.5703},{"date":"2018-08-07","close":23908.9902},{"date":"2018-08-08","close":24074.1895},{"date":"2018-08-09","close":24329.498},{"date":"2018-08-10","close":21881.5332},{"date":"2018-08-13","close":20484.8379},{"date":"2018-08-14","close":21506.0762},{"date":"2018-08-16","close":21506.0762},{"date":"2018-08-17","close":21506.0762},{"date":"2018-08-20","close":21506.0762},{"date":"2018-08-21","close":21506.0762},{"date":"2018-08-22","close":21506.0762},{"date":"2018-08-23","close":21506.0762},{"date":"2018-08-24","close":21506.0762},{"date":"2018-08-27","close":21506.0762},{"date":"2018-08-28","close":21506.0762},{"date":"2018-08-29","close":20574.9473},{"date":"2018-08-30","close":20349.6777},{"date":"2018-08-31","close":20274.584},{"date":"2018-09-03","close":19073.1289},{"date":"2018-09-04","close":18772.7617},{"date":"2018-09-05","close":19298.3984},{"date":"2018-09-06","close":18472.3965},{"date":"2018-09-07","close":18660.125},{"date":"2018-09-10","close":18472.3965},{"date":"2018-09-11","close":18322.2148},{"date":"2018-09-12","close":19711.3984},{"date":"2018-09-13","close":18772.7617},{"date":"2018-09-14","close":18585.0332},{"date":"2018-09-17","close":17496.2148},{"date":"2018-09-18","close":18096.9414},{"date":"2018-09-19","close":17571.3066},{"date":"2018-09-20","close":18472.3965},{"date":"2018-09-21","close":20199.4922},{"date":"2018-09-27","close":19899.127},{"date":"2018-09-28","close":20124.4004},{"date":"2018-10-01","close":20800.2168},{"date":"2018-10-02","close":20086.8555},{"date":"2018-10-04","close":19523.6699},{"date":"2018-10-05","close":17909.2148},{"date":"2018-10-08","close":16482.4863},{"date":"2018-10-10","close":16144.5762},{"date":"2018-10-11","close":15018.2109},{"date":"2018-10-12","close":15393.6631},{"date":"2018-10-15","close":15618.9375},{"date":"2018-10-16","close":15581.3906},{"date":"2018-10-17","close":16294.7598},{"date":"2018-10-18","close":16670.2129},{"date":"2018-10-19","close":17421.1211},{"date":"2018-10-22","close":17346.0293},{"date":"2018-10-23","close":16069.4863},{"date":"2018-10-24","close":15281.0293},{"date":"2018-10-25","close":14342.3916},{"date":"2018-10-26","close":13553.9336},{"date":"2018-10-29","close":12427.5693},{"date":"2018-10-30","close":13666.5713},{"date":"2018-10-31","close":13666.5713},{"date":"2018-11-01","close":14567.6621},{"date":"2018-11-02","close":15769.1182},{"date":"2018-11-05","close":15205.9395},{"date":"2018-11-06","close":16069.4863},{"date":"2018-11-07","close":16444.9434},{"date":"2018-11-08","close":17045.668},{"date":"2018-11-09","close":18585.0332},{"date":"2018-11-12","close":18359.7617},{"date":"2018-11-13","close":18960.4883},{"date":"2018-11-14","close":20199.4922},{"date":"2018-11-15","close":20199.4922},{"date":"2018-11-16","close":20537.4023},{"date":"2018-11-19","close":20424.7656},{"date":"2018-11-20","close":21551.1309},{"date":"2018-11-21","close":21400.9473},{"date":"2018-11-22","close":20650.0391},{"date":"2018-11-23","close":20725.1289},{"date":"2018-11-26","close":21400.9473},{"date":"2018-11-27","close":21813.9512},{"date":"2018-11-28","close":22865.2266},{"date":"2018-11-29","close":22940.3125},{"date":"2018-11-30","close":22564.8574},{"date":"2018-12-03","close":21213.2188},{"date":"2018-12-04","close":21851.498},{"date":"2018-12-05","close":22264.4941},{"date":"2018-12-06","close":22114.3164},{"date":"2018-12-07","close":22114.3164},{"date":"2018-12-10","close":22189.4062},{"date":"2018-12-11","close":20950.4043},{"date":"2018-12-12","close":21588.6758},{"date":"2018-12-13","close":21776.4043},{"date":"2018-12-14","close":20349.6777},{"date":"2018-12-17","close":20237.0371},{"date":"2018-12-18","close":19711.3984},{"date":"2018-12-19","close":20762.6758},{"date":"2018-12-20","close":20875.3125},{"date":"2018-12-21","close":21250.7656},{"date":"2018-12-24","close":20274.584},{"date":"2018-12-26","close":19974.2168},{"date":"2018-12-27","close":20206.9277},{"date":"2018-12-28","close":20129.3613},{"date":"2019-01-02","close":19431.2285},{"date":"2019-01-03","close":19120.9473},{"date":"2019-01-04","close":20168.1406},{"date":"2019-01-07","close":20478.4219},{"date":"2019-01-08","close":20555.9922},{"date":"2019-01-09","close":20788.7012},{"date":"2019-01-10","close":21409.2598},{"date":"2019-01-11","close":22184.959},{"date":"2019-01-14","close":22805.5176},{"date":"2019-01-15","close":23891.4902},{"date":"2019-01-16","close":23620.0},{"date":"2019-01-17","close":24473.2676},{"date":"2019-01-18","close":25248.9668},{"date":"2019-01-21","close":24705.9727},{"date":"2019-01-22","close":25947.0898},{"date":"2019-01-23","close":25442.8887},{"date":"2019-01-24","close":25287.748},{"date":"2019-01-25","close":25869.5215},{"date":"2019-01-28","close":24899.8984},{"date":"2019-01-29","close":24318.125},{"date":"2019-01-30","close":24589.6211},{"date":"2019-01-31","close":24822.3301},{"date":"2019-02-01","close":25055.0391},{"date":"2019-02-07","close":25055.0391},{"date":"2019-02-08","close":26722.791},{"date":"2019-02-11","close":27033.0703},{"date":"2019-02-12","close":26296.1562},{"date":"2019-02-13","close":26800.3594},{"date":"2019-02-14","close":28623.248},{"date":"2019-02-15","close":28700.8203},{"date":"2019-02-18","close":27265.7773},{"date":"2019-02-19","close":26373.7266},{"date":"2019-02-20","close":26373.7266},{"date":"2019-02-21","close":26296.1562},{"date":"2019-02-22","close":25985.877},{"date":"2019-02-25","close":26102.2324},{"date":"2019-02-26","close":25830.7383},{"date":"2019-02-27","close":26334.9414},{"date":"2019-02-28","close":25869.5215},{"date":"2019-03-04","close":26839.1445},{"date":"2019-03-05","close":27188.209},{"date":"2019-03-06","close":26839.1445},{"date":"2019-03-07","close":27188.209},{"date":"2019-03-08","close":27149.4258},{"date":"2019-03-11","close":27769.9824},{"date":"2019-03-12","close":27614.8457},{"date":"2019-03-13","close":28041.4766},{"date":"2019-03-14","close":27692.4102},{"date":"2019-03-15","close":29398.9492},{"date":"2019-03-18","close":31144.2637},{"date":"2019-03-19","close":30833.9922},{"date":"2019-03-20","close":31221.8379},{"date":"2019-03-21","close":30756.4219},{"date":"2019-03-22","close":30601.2793},{"date":"2019-03-25","close":30756.4219},{"date":"2019-03-26","close":30872.7754},{"date":"2019-03-27","close":30795.207},{"date":"2019-03-28","close":30484.9238},{"date":"2019-03-29","close":30484.9238},{"date":"2019-04-01","close":31958.752},{"date":"2019-04-02","close":31726.0371},{"date":"2019-04-03","close":30989.127},{"date":"2019-04-04","close":31338.1914},{"date":"2019-04-05","close":30989.127},{"date":"2019-04-08","close":30989.127},{"date":"2019-04-09","close":31260.6191},{"date":"2019-04-10","close":31726.0371},{"date":"2019-04-11","close":31764.8262},{"date":"2019-04-12","close":32889.5859},{"date":"2019-04-15","close":32928.3672},{"date":"2019-04-16","close":32424.168},{"date":"2019-04-17","close":31570.9023},{"date":"2019-04-18","close":31687.252},{"date":"2019-04-19","close":31726.0371},{"date":"2019-04-22","close":31764.8262},{"date":"2019-04-23","close":32191.4551},{"date":"2019-04-24","close":33083.5117},{"date":"2019-04-25","close":32501.7383},{"date":"2019-04-26","close":32307.8105},{"date":"2019-04-29","close":32346.5977},{"date":"2019-04-30","close":31997.5352},{"date":"2019-05-02","close":31609.6875},{"date":"2019-05-03","close":31299.4102},{"date":"2019-05-07","close":31066.6953},{"date":"2019-05-08","close":30640.0625},{"date":"2019-05-09","close":30368.5703},{"date":"2019-05-10","close":32230.2422},{"date":"2019-05-13","close":33005.9414},{"date":"2019-05-14","close":33044.7227},{"date":"2019-05-15","close":33122.2969},{"date":"2019-05-16","close":32152.6758},{"date":"2019-05-17","close":30640.0625},{"date":"2019-05-20","close":30523.709},{"date":"2019-05-21","close":30058.2891},{"date":"2019-05-22","close":30252.2148},{"date":"2019-05-23","close":29941.9395},{"date":"2019-05-24","close":29825.582},{"date":"2019-05-27","close":30135.8613},{"date":"2019-05-28","close":29515.3027},{"date":"2019-05-29","close":28662.0332},{"date":"2019-05-30","close":28700.8203},{"date":"2019-05-31","close":28351.7598},{"date":"2019-06-03","close":28778.3906},{"date":"2019-06-04","close":28817.1758},{"date":"2019-06-05","close":28972.3145},{"date":"2019-06-07","close":28080.2598},{"date":"2019-06-10","close":27963.9043},{"date":"2019-06-11","close":29243.8066},{"date":"2019-06-12","close":28312.9707},{"date":"2019-06-13","close":28817.1758},{"date":"2019-06-14","close":31687.252},{"date":"2019-06-17","close":31338.1914},{"date":"2019-06-18","close":30756.4219},{"date":"2019-06-19","close":30174.6426},{"date":"2019-06-20","close":29748.0117},{"date":"2019-06-21","close":28235.4023},{"date":"2019-06-24","close":27576.0586},{"date":"2019-06-25","close":27537.2734},{"date":"2019-06-26","close":27343.3477},{"date":"2019-06-27","close":27304.5625},{"date":"2019-06-28","close":27033.0703},{"date":"2019-07-01","close":26684.0039},{"date":"2019-07-02","close":26296.1562},{"date":"2019-07-03","close":25869.5215},{"date":"2019-07-04","close":26916.7148},{"date":"2019-07-05","close":26063.4473},{"date":"2019-07-08","close":25365.3184},{"date":"2019-07-09","close":24938.6836},{"date":"2019-07-10","close":25753.166},{"date":"2019-07-11","close":26684.0039},{"date":"2019-07-12","close":26296.1562},{"date":"2019-07-15","close":26179.8008},{"date":"2019-07-16","close":25791.9512},{"date":"2019-07-17","close":25171.3926},{"date":"2019-07-18","close":24550.834},{"date":"2019-07-19","close":24628.4062},{"date":"2019-07-22","close":25442.8887},{"date":"2019-07-23","close":25520.457},{"date":"2019-07-24","close":25404.1055},{"date":"2019-07-25","close":24822.3301},{"date":"2019-07-26","close":24085.418},{"date":"2019-07-29","close":24861.1152},{"date":"2019-07-30","close":24705.9727},{"date":"2019-07-31","close":24201.7715},{"date":"2019-08-01","close":24977.4707},{"date":"2019-08-02","close":24124.2012},{"date":"2019-08-05","close":22495.2363},{"date":"2019-08-06","close":22921.8711},{"date":"2019-08-07","close":23348.5039},{"date":"2019-08-08","close":24046.6367},{"date":"2019-08-09","close":23464.8594},{"date":"2019-08-12","close":22766.7324},{"date":"2019-08-13","close":22495.2363},{"date":"2019-08-14","close":21991.0371},{"date":"2019-08-16","close":22340.0957},{"date":"2019-08-19","close":22301.3125},{"date":"2019-08-20","close":22805.5176},{"date":"2019-08-21","close":23581.2129},{"date":"2019-08-22","close":24240.5586},{"date":"2019-08-23","close":24628.4062},{"date":"2019-08-26","close":23348.5039},{"date":"2019-08-27","close":23387.2891},{"date":"2019-08-28","close":24356.9141},{"date":"2019-08-29","close":24085.418},{"date":"2019-08-30","close":24822.3301},{"date":"2019-09-02","close":26994.2852},{"date":"2019-09-03","close":26528.8672},{"date":"2019-09-04","close":27537.2734},{"date":"2019-09-05","close":26606.4316},{"date":"2019-09-06","close":26528.8672},{"date":"2019-09-09","close":26606.4316},{"date":"2019-09-10","close":26684.0039},{"date":"2019-09-11","close":26451.2969},{"date":"2019-09-16","close":26684.0039},{"date":"2019-09-17","close":26994.2852},{"date":"2019-09-18","close":26528.8672},{"date":"2019-09-19","close":26955.502},{"date":"2019-09-20","close":26606.4316},{"date":"2019-09-23","close":26528.8672},{"date":"2019-09-24","close":26528.8672},{"date":"2019-09-25","close":25753.166},{"date":"2019-09-26","close":26102.2324},{"date":"2019-09-27","close":26141.0156},{"date":"2019-09-30","close":26412.5137},{"date":"2019-10-01","close":26645.2207},{"date":"2019-10-02","close":25636.8145},{"date":"2019-10-04","close":25093.8223},{"date":"2019-10-07","close":25365.3184},{"date":"2019-10-08","close":25753.166},{"date":"2019-10-10","close":25675.5996},{"date":"2019-10-11","close":25791.9512},{"date":"2019-10-14","close":25869.5215},{"date":"2019-10-15","close":26024.6602},{"date":"2019-10-16","close":25947.0898},{"date":"2019-10-17","close":26141.0156},{"date":"2019-10-18","close":26684.0039},{"date":"2019-10-21","close":26994.2852},{"date":"2019-10-22","close":27498.4883},{"date":"2019-10-23","close":27808.7656},{"date":"2019-10-24","close":27963.9043},{"date":"2019-10-25","close":29476.5156},{"date":"2019-10-28","close":28739.6035},{"date":"2019-10-29","close":28623.248},{"date":"2019-10-30","close":27808.7656},{"date":"2019-10-31","close":28429.3281},{"date":"2019-11-01","close":28312.9707},{"date":"2019-11-04","close":27459.7012},{"date":"2019-11-05","close":27731.1973},{"date":"2019-11-06","close":27692.4102},{"date":"2019-11-07","close":27188.209},{"date":"2019-11-08","close":28080.2598},{"date":"2019-11-11","close":28933.5273},{"date":"2019-11-12","close":29515.3027},{"date":"2019-11-13","close":29398.9492},{"date":"2019-11-14","close":29166.2324},{"date":"2019-11-15","close":29166.2324},{"date":"2019-11-18","close":29166.2324},{"date":"2019-11-19","close":28855.9609},{"date":"2019-11-20","close":28312.9707},{"date":"2019-11-21","close":27925.123},{"date":"2019-11-22","close":27925.123},{"date":"2019-11-25","close":29166.2324},{"date":"2019-11-26","close":28700.8203},{"date":"2019-11-27","close":29166.2324},{"date":"2019-11-28","close":29398.9492},{"date":"2019-11-29","close":28855.9609},{"date":"2019-12-02","close":28662.0332},{"date":"2019-12-03","close":28855.9609},{"date":"2019-12-04","close":29049.8789},{"date":"2019-12-05","close":29166.2324},{"date":"2019-12-06","close":29360.1602},{"date":"2019-12-09","close":29166.2324},{"date":"2019-12-10","close":32152.6758},{"date":"2019-12-11","close":32850.7969},{"date":"2019-12-12","close":31493.3359},{"date":"2019-12-13","close":31454.5469},{"date":"2019-12-16","close":31415.7656},{"date":"2019-12-17","close":32113.8887},{"date":"2019-12-18","close":31415.7656},{"date":"2019-12-19","close":31454.5469},{"date":"2019-12-20","close":31299.4102},{"date":"2019-12-23","close":31144.2637},{"date":"2019-12-24","close":31532.1172},{"date":"2019-12-26","close":32889.5859},{"date":"2019-12-27","close":32650.6777},{"date":"2019-12-30","close":33048.8555},{"date":"2020-01-02","close":32093.2266},{"date":"2020-01-03","close":31933.957},{"date":"2020-01-06","close":31535.7812},{"date":"2020-01-07","close":31854.3262},{"date":"2020-01-08","close":31217.2324},{"date":"2020-01-09","close":31894.1367},{"date":"2020-01-10","close":31456.1426},{"date":"2020-01-13","close":31933.957},{"date":"2020-01-14","close":34044.3047},{"date":"2020-01-15","close":34482.3047},{"date":"2020-01-16","close":36791.7383},{"date":"2020-01-17","close":35836.1172},{"date":"2020-01-20","close":35796.293},{"date":"2020-01-21","close":34641.5781},{"date":"2020-01-22","close":35836.1172},{"date":"2020-01-23","close":34960.1211},{"date":"2020-01-28","close":34681.3945},{"date":"2020-01-29","close":35039.7539},{"date":"2020-01-30","close":33885.0352},{"date":"2020-01-31","close":35278.6641},{"date":"2020-02-03","close":34960.1211},{"date":"2020-02-04","close":35437.9336},{"date":"2020-02-05","close":34960.1211},{"date":"2020-02-06","close":34482.3047},{"date":"2020-02-07","close":34522.1211},{"date":"2020-02-10","close":34840.668},{"date":"2020-02-11","close":35159.2109},{"date":"2020-02-12","close":35358.3008},{"date":"2020-02-13","close":35597.2031},{"date":"2020-02-14","close":35676.8359},{"date":"2020-02-17","close":35437.9336},{"date":"2020-02-18","close":35716.6562},{"date":"2020-02-19","close":36632.4727},{"date":"2020-02-20","close":37110.2852},{"date":"2020-02-21","close":36433.3789},{"date":"2020-02-24","close":35318.4766},{"date":"2020-02-25","close":34641.5781},{"date":"2020-02-26","close":35358.3008},{"date":"2020-02-27","close":34761.0352},{"date":"2020-02-28","close":33168.3086},{"date":"2020-03-02","close":35955.5703},{"date":"2020-03-03","close":34283.2188},{"date":"2020-03-04","close":34482.3047},{"date":"2020-03-05","close":33287.7656},{"date":"2020-03-06","close":33805.3945},{"date":"2020-03-09","close":33805.3945},{"date":"2020-03-10","close":34601.7578},{"date":"2020-03-11","close":34999.9336},{"date":"2020-03-12","close":33526.6758},{"date":"2020-03-13","close":32849.7695},{"date":"2020-03-16","close":33168.3086},{"date":"2020-03-17","close":33566.4922},{"date":"2020-03-18","close":31854.3262},{"date":"2020-03-19","close":24726.918},{"date":"2020-03-20","close":31097.7793},{"date":"2020-03-23","close":28191.0742},{"date":"2020-03-24","close":31376.5117},{"date":"2020-03-25","close":31336.6895},{"date":"2020-03-26","close":29146.707},{"date":"2020-03-27","close":28270.7109},{"date":"2020-03-30","close":31535.7812},{"date":"2020-03-31","close":29743.9746},{"date":"2020-04-01","close":28429.9805},{"date":"2020-04-02","close":28788.3438},{"date":"2020-04-03","close":29226.3398},{"date":"2020-04-06","close":31615.418},{"date":"2020-04-07","close":31774.6855},{"date":"2020-04-08","close":31456.1426},{"date":"2020-04-09","close":30898.6895},{"date":"2020-04-10","close":30420.8809},{"date":"2020-04-13","close":29425.4297},{"date":"2020-04-14","close":30221.7871},{"date":"2020-04-16","close":30500.5156},{"date":"2020-04-17","close":31257.0566},{"date":"2020-04-20","close":31257.0566},{"date":"2020-04-21","close":31376.5117},{"date":"2020-04-22","close":32889.5898},{"date":"2020-04-23","close":33845.2148},{"date":"2020-04-24","close":33247.9453},{"date":"2020-04-27","close":35039.7539},{"date":"2020-04-28","close":34601.7578},{"date":"2020-04-29","close":35836.1172},{"date":"2020-05-04","close":36433.3789},{"date":"2020-05-06","close":38503.918},{"date":"2020-05-07","close":38344.6406},{"date":"2020-05-08","close":38265.0},{"date":"2020-05-11","close":35836.1172},{"date":"2020-05-12","close":34800.8477},{"date":"2020-05-13","close":33048.8555},{"date":"2020-05-14","close":31854.3262},{"date":"2020-05-15","close":30460.6934},{"date":"2020-05-18","close":29584.7031},{"date":"2020-05-19","close":30500.5156},{"date":"2020-05-20","close":31695.0527},{"date":"2020-05-21","close":31615.418},{"date":"2020-05-22","close":30540.332},{"date":"2020-05-25","close":30022.6973},{"date":"2020-05-26","close":30500.5156},{"date":"2020-05-27","close":31217.2324},{"date":"2020-05-28","close":30819.0566},{"date":"2020-05-29","close":31177.418},{"date":"2020-06-01","close":33845.2148},{"date":"2020-06-02","close":31456.1426},{"date":"2020-06-03","close":31296.8711},{"date":"2020-06-04","close":30540.332},{"date":"2020-06-05","close":30341.2402},{"date":"2020-06-08","close":30619.9688},{"date":"2020-06-09","close":30261.6055},{"date":"2020-06-10","close":30659.7852},{"date":"2020-06-11","close":30540.332},{"date":"2020-06-12","close":29664.3398},{"date":"2020-06-15","close":27713.2617},{"date":"2020-06-16","close":28589.252},{"date":"2020-06-17","close":27753.0801},{"date":"2020-06-18","close":27872.5332},{"date":"2020-06-19","close":27633.625},{"date":"2020-06-22","close":27952.166},{"date":"2020-06-23","close":28429.9805},{"date":"2020-06-24","close":29027.25},{"date":"2020-06-25","close":28469.8008},{"date":"2020-06-26","close":29226.3398},{"date":"2020-06-29","close":28589.252},{"date":"2020-06-30","close":28429.9805},{"date":"2020-07-01","close":28947.6172},{"date":"2020-07-02","close":28668.8906},{"date":"2020-07-03","close":29146.707},{"date":"2020-07-06","close":28947.6172},{"date":"2020-07-07","close":28191.0742},{"date":"2020-07-08","close":28270.7109},{"date":"2020-07-09","close":27753.0801},{"date":"2020-07-10","close":28230.8945},{"date":"2020-07-13","close":28310.5293},{"date":"2020-07-14","close":27832.7148},{"date":"2020-07-15","close":28191.0742},{"date":"2020-07-16","close":28071.6211},{"date":"2020-07-17","close":27952.166},{"date":"2020-07-20","close":27434.5352},{"date":"2020-07-21","close":28111.4395},{"date":"2020-07-22","close":27474.3535},{"date":"2020-07-23","close":27235.4473},{"date":"2020-07-24","close":27036.3555},{"date":"2020-07-27","close":26518.7246},{"date":"2020-07-28","close":27593.8066},{"date":"2020-07-29","close":27354.9004},{"date":"2020-07-30","close":26956.7207},{"date":"2020-07-31","close":27036.3555},{"date":"2020-08-03","close":27036.3555},{"date":"2020-08-04","close":27115.9941},{"date":"2020-08-05","close":27076.1738},{"date":"2020-08-06","close":27076.1738},{"date":"2020-08-07","close":27036.3555},{"date":"2020-08-10","close":26558.541},{"date":"2020-08-11","close":26996.5391},{"date":"2020-08-12","close":26638.1738},{"date":"2020-08-13","close":26439.0859},{"date":"2020-08-14","close":26916.9023},{"date":"2020-08-18","close":26439.0859},{"date":"2020-08-19","close":25762.1816},{"date":"2020-08-20","close":24209.2832},{"date":"2020-08-21","close":24766.7344},{"date":"2020-08-24","close":25085.2793},{"date":"2020-08-25","close":26359.4531},{"date":"2020-08-26","close":26040.9082},{"date":"2020-08-27","close":27036.3555},{"date":"2020-08-28","close":26757.6309},{"date":"2020-08-31","close":26120.5449},{"date":"2020-09-01","close":25364.002},{"date":"2020-09-02","close":26359.4531},{"date":"2020-09-03","close":26040.9082},{"date":"2020-09-04","close":24926.0039},{"date":"2020-09-07","close":25005.6445},{"date":"2020-09-08","close":25244.5508},{"date":"2020-09-09","close":24527.8262},{"date":"2020-09-10","close":24846.3711},{"date":"2020-09-11","close":24647.2832},{"date":"2020-09-14","close":24687.1035},{"date":"2020-09-15","close":24567.6465},{"date":"2020-09-16","close":24567.6465},{"date":"2020-09-17","close":24368.5547},{"date":"2020-09-18","close":24607.4629},{"date":"2020-09-21","close":24368.5547},{"date":"2020-09-22","close":24129.6504},{"date":"2020-09-23","close":23850.9238},{"date":"2020-09-24","close":23492.5625},{"date":"2020-09-25","close":23333.291},{"date":"2020-09-28","close":23373.1094},{"date":"2020-09-29","close":23293.4707},{"date":"2020-10-05","close":24249.1035},{"date":"2020-10-06","close":24328.7363},{"date":"2020-10-07","close":24527.8262},{"date":"2020-10-08","close":25284.3691},{"date":"2020-10-12","close":26996.5391},{"date":"2020-10-13","close":26558.541},{"date":"2020-10-14","close":26797.4492},{"date":"2020-10-15","close":27076.1738},{"date":"2020-10-16","close":27474.3535},{"date":"2020-10-19","close":28111.4395},{"date":"2020-10-20","close":28350.3496},{"date":"2020-10-21","close":28748.5234},{"date":"2020-10-22","close":29544.8848},{"date":"2020-10-23","close":29345.793},{"date":"2020-10-26","close":29305.9766},{"date":"2020-10-27","close":28708.7051},{"date":"2020-10-28","close":29106.8906},{"date":"2020-10-29","close":28907.8008},{"date":"2020-10-30","close":27593.8066},{"date":"2020-11-02","close":28509.6191},{"date":"2020-11-03","close":28867.9805},{"date":"2020-11-04","close":28549.4355},{"date":"2020-11-05","close":29067.0684},{"date":"2020-11-06","close":28947.6172},{"date":"2020-11-09","close":28748.5234},{"date":"2020-11-10","close":29823.6055},{"date":"2020-11-11","close":31774.6855},{"date":"2020-11-12","close":31137.6035},{"date":"2020-11-13","close":31097.7793},{"date":"2020-11-16","close":31416.3262},{"date":"2020-11-17","close":30938.5117},{"date":"2020-11-18","close":31336.6895},{"date":"2020-11-19","close":31734.8711},{"date":"2020-11-20","close":32053.4121},{"date":"2020-11-23","close":31814.5039},{"date":"2020-11-24","close":30858.873},{"date":"2020-11-25","close":30102.332},{"date":"2020-11-26","close":30301.4238},{"date":"2020-11-27","close":30739.4238},{"date":"2020-11-30","close":30341.2402},{"date":"2020-12-01","close":29982.8789},{"date":"2020-12-02","close":30619.9688},{"date":"2020-12-03","close":30181.9727},{"date":"2020-12-04","close":30580.1465},{"date":"2020-12-07","close":30181.9727},{"date":"2020-12-08","close":29903.2441},{"date":"2020-12-09","close":29783.7949},{"date":"2020-12-10","close":29465.25},{"date":"2020-12-11","close":30301.4238},{"date":"2020-12-14","close":29982.8789},{"date":"2020-12-15","close":30261.6055},{"date":"2020-12-16","close":30261.6055},{"date":"2020-12-17","close":29863.4277},{"date":"2020-12-18","close":29305.9766},{"date":"2020-12-21","close":28987.4355},{"date":"2020-12-22","close":27872.5332},{"date":"2020-12-23","close":29067.0684},{"date":"2020-12-24","close":29783.7949},{"date":"2020-12-28","close":30819.0566},{"date":"2020-12-29","close":31143.8945},{"date":"2020-12-30","close":31671.7578},{"date":"2021-01-04","close":33911.2227},{"date":"2021-01-05","close":34286.6211},{"date":"2021-01-06","close":34370.043},{"date":"2021-01-07","close":34203.1992},{"date":"2021-01-08","close":34370.043},{"date":"2021-01-11","close":35037.4219},{"date":"2021-01-12","close":36121.9141},{"date":"2021-01-13","close":36121.9141},{"date":"2021-01-14","close":36330.4688},{"date":"2021-01-15","close":36080.207},{"date":"2021-01-18","close":36205.3359},{"date":"2021-01-19","close":37122.9805},{"date":"2021-01-20","close":37873.7852},{"date":"2021-01-21","close":37373.25},{"date":"2021-01-22","close":37164.6914},{"date":"2021-01-25","close":36455.6016},{"date":"2021-01-26","close":35955.0664},{"date":"2021-01-27","close":35204.2656},{"date":"2021-01-28","close":34370.043},{"date":"2021-01-29","close":34662.0156},{"date":"2021-02-01","close":34745.4414},{"date":"2021-02-02","close":36580.7383},{"date":"2021-02-03","close":37164.6914},{"date":"2021-02-04","close":36956.1367},{"date":"2021-02-05","close":36956.1367},{"date":"2021-02-08","close":37289.8281},{"date":"2021-02-09","close":37957.207},{"date":"2021-02-10","close":40876.9883},{"date":"2021-02-15","close":40167.9023},{"date":"2021-02-16","close":43713.3555},{"date":"2021-02-17","close":45048.1133},{"date":"2021-02-18","close":44964.6875},{"date":"2021-02-19","close":45298.3789},{"date":"2021-02-22","close":44047.0469},{"date":"2021-02-23","close":43963.625},{"date":"2021-02-24","close":42879.1289},{"date":"2021-02-25","close":44714.4219},{"date":"2021-02-26","close":44464.1562},{"date":"2021-03-02","close":44213.8945},{"date":"2021-03-03","close":44464.1562},{"date":"2021-03-04","close":46716.5625},{"date":"2021-03-05","close":45715.4922},{"date":"2021-03-08","close":44881.2656},{"date":"2021-03-09","close":45882.3398},{"date":"2021-03-10","close":44881.2656},{"date":"2021-03-11","close":43963.625},{"date":"2021-03-12","close":43463.0898},{"date":"2021-03-15","close":43379.6641},{"date":"2021-03-16","close":47133.6719},{"date":"2021-03-17","close":48635.2773},{"date":"2021-03-18","close":48802.1211},{"date":"2021-03-19","close":49135.8125},{"date":"2021-03-22","close":49135.8125},{"date":"2021-03-23","close":49386.082},{"date":"2021-03-24","close":51721.9102},{"date":"2021-03-25","close":53140.0898},{"date":"2021-03-26","close":52055.5977},{"date":"2021-03-29","close":51555.0625},{"date":"2021-03-30","close":49886.6133},{"date":"2021-03-31","close":49302.6602},{"date":"2021-04-01","close":50136.8828},{"date":"2021-04-02","close":49636.3477},{"date":"2021-04-05","close":49719.7734},{"date":"2021-04-06","close":50637.4141},{"date":"2021-04-07","close":49636.3477},{"date":"2021-04-08","close":50470.5703},{"date":"2021-04-09","close":50136.8828},{"date":"2021-04-12","close":50387.1445},{"date":"2021-04-13","close":50387.1445},{"date":"2021-04-14","close":50720.8359},{"date":"2021-04-15","close":49469.5039},{"date":"2021-04-16","close":49135.8125},{"date":"2021-04-19","close":49803.1953},{"date":"2021-04-20","close":49719.7734},{"date":"2021-04-21","close":49386.082},{"date":"2021-04-22","close":48551.8594},{"date":"2021-04-23","close":50720.8359},{"date":"2021-04-26","close":50053.4609},{"date":"2021-04-27","close":49803.1953},{"date":"2021-04-28","close":48051.3242},{"date":"2021-04-29","close":47634.207},{"date":"2021-04-30","close":48301.5859},{"date":"2021-05-03","close":46966.8281},{"date":"2021-05-04","close":47300.5195},{"date":"2021-05-06","close":47717.6367},{"date":"2021-05-07","close":47550.7891},{"date":"2021-05-10","close":49469.5039},{"date":"2021-05-11","close":51304.7969},{"date":"2021-05-12","close":52055.5977},{"date":"2021-05-13","close":54641.6953},{"date":"2021-05-14","close":55309.0742},{"date":"2021-05-17","close":55559.3398},{"date":"2021-05-18","close":55809.6094},{"date":"2021-05-20","close":56059.875},{"date":"2021-05-21","close":54141.1641},{"date":"2021-05-24","close":53640.6289},{"date":"2021-05-25","close":55559.3398},{"date":"2021-05-26","close":55475.918},{"date":"2021-05-27","close":56059.875},{"date":"2021-05-28","close":55142.2305},{"date":"2021-05-31","close":54308.0039},{"date":"2021-06-01","close":54474.8516},{"date":"2021-06-02","close":54641.6953},{"date":"2021-06-03","close":55225.6484},{"date":"2021-06-04","close":53974.3203},{"date":"2021-06-07","close":52889.8203},{"date":"2021-06-08","close":54391.4258},{"date":"2021-06-09","close":53473.7812},{"date":"2021-06-10","close":56310.1406},{"date":"2021-06-11","close":54975.3867},{"date":"2021-06-14","close":54224.5781},{"date":"2021-06-15","close":55809.6094},{"date":"2021-06-16","close":54975.3867},{"date":"2021-06-17","close":54558.2695},{"date":"2021-06-18","close":55642.7656},{"date":"2021-06-21","close":54558.2695},{"date":"2021-06-22","close":54725.1172},{"date":"2021-06-23","close":54641.6953},{"date":"2021-06-24","close":54725.1172},{"date":"2021-06-25","close":54474.8516},{"date":"2021-06-28","close":56560.4062},{"date":"2021-06-29","close":55893.0312},{"date":"2021-06-30","close":57561.4805},{"date":"2021-07-01","close":57311.2109},{"date":"2021-07-02","close":59063.0859},{"date":"2021-07-05","close":58395.7031},{"date":"2021-07-06","close":60898.3789},{"date":"2021-07-07","close":60898.3789},{"date":"2021-07-08","close":61565.7539},{"date":"2021-07-09","close":60064.1523},{"date":"2021-07-12","close":59813.8867},{"date":"2021-07-13","close":60648.1094},{"date":"2021-07-14","close":60314.418},{"date":"2021-07-15","close":60064.1523},{"date":"2021-07-16","close":60231.0},{"date":"2021-07-19","close":60731.5352},{"date":"2021-07-20","close":60397.8438},{"date":"2021-07-21","close":61649.1758},{"date":"2021-07-22","close":63401.0469},{"date":"2021-07-23","close":65486.6094},{"date":"2021-07-26","close":65653.4453},{"date":"2021-07-27","close":67822.4453},{"date":"2021-07-28","close":67405.3359},{"date":"2021-07-29","close":67405.3359},{"date":"2021-07-30","close":66404.2578},{"date":"2021-08-02","close":66404.2578},{"date":"2021-08-03","close":65570.0312},{"date":"2021-08-04","close":67989.2812},{"date":"2021-08-05","close":67238.4844},{"date":"2021-08-06","close":68489.8203},{"date":"2021-08-09","close":65653.4453},{"date":"2021-08-10","close":62233.1367},{"date":"2021-08-11","close":61816.0195},{"date":"2021-08-12","close":62066.2852},{"date":"2021-08-13","close":62149.7109},{"date":"2021-08-17","close":61899.4453},{"date":"2021-08-18","close":61315.4844},{"date":"2021-08-19","close":59313.3477},{"date":"2021-08-20","close":58979.6562},{"date":"2021-08-23","close":56727.2539},{"date":"2021-08-24","close":57561.4805},{"date":"2021-08-25","close":60481.2617},{"date":"2021-08-26","close":62566.8281},{"date":"2021-08-27","close":61899.4453},{"date":"2021-08-30","close":61649.1758},{"date":"2021-08-31","close":63484.4766},{"date":"2021-09-01","close":64485.5469},{"date":"2021-09-02","close":65403.1836},{"date":"2021-09-03","close":64318.6992},{"date":"2021-09-06","close":64652.3867},{"date":"2021-09-07","close":64151.8516},{"date":"2021-09-08","close":65987.1406},{"date":"2021-09-09","close":65236.3438},{"date":"2021-09-10","close":65069.4961},{"date":"2021-09-13","close":63734.7383},{"date":"2021-09-14","close":65236.3438},{"date":"2021-09-15","close":64986.0742},{"date":"2021-09-16","close":65820.3047},{"date":"2021-09-17","close":64986.0742},{"date":"2021-09-23","close":61315.4844},{"date":"2021-09-24","close":61816.0195},{"date":"2021-09-27","close":60898.3789},{"date":"2021-09-28","close":61065.2188},{"date":"2021-09-29","close":61899.4453},{"date":"2021-09-30","close":60314.418},{"date":"2021-10-01","close":60147.5703},{"date":"2021-10-05","close":60564.6914},{"date":"2021-10-06","close":58729.3945},{"date":"2021-10-07","close":59897.3125},{"date":"2021-10-08","close":60314.418},{"date":"2021-10-12","close":60648.1094},{"date":"2021-10-13","close":61649.1758},{"date":"2021-10-14","close":63985.0039},{"date":"2021-10-15","close":65069.4961},{"date":"2021-10-18","close":66237.4141},{"date":"2021-10-19","close":66737.9531},{"date":"2021-10-20","close":66571.1016},{"date":"2021-10-21","close":66821.375},{"date":"2021-10-22","close":66320.8281},{"date":"2021-10-25","close":67321.8984},{"date":"2021-10-26","close":69991.4141},{"date":"2021-10-27","close":67572.1797},{"date":"2021-10-28","close":65403.1836},{"date":"2021-10-29","close":64235.2734},{"date":"2021-11-01","close":65987.1406},{"date":"2021-11-02","close":65903.7266},{"date":"2021-11-03","close":64819.2344},{"date":"2021-11-04","close":64986.0742},{"date":"2021-11-05","close":64318.6992},{"date":"2021-11-08","close":64402.1211},{"date":"2021-11-09","close":63484.4766},{"date":"2021-11-10","close":61732.5977},{"date":"2021-11-11","close":64485.5469},{"date":"2021-11-12","close":64235.2734},{"date":"2021-11-15","close":64485.5469},{"date":"2021-11-16","close":63401.0469},{"date":"2021-11-17","close":62650.25},{"date":"2021-11-18","close":62900.5156},{"date":"2021-11-19","close":64568.9688},{"date":"2021-11-22","close":62817.0898},{"date":"2021-11-23","close":62483.4023},{"date":"2021-11-24","close":62817.0898},{"date":"2021-11-25","close":63317.625},{"date":"2021-11-26","close":62900.5156},{"date":"2021-11-29","close":62650.25},{"date":"2021-11-30","close":62316.5586},{"date":"2021-12-01","close":60814.9531},{"date":"2021-12-02","close":59813.8867},{"date":"2021-12-03","close":61649.1758},{"date":"2021-12-06","close":59897.3125},{"date":"2021-12-07","close":62399.9766},{"date":"2021-12-08","close":61816.0195},{"date":"2021-12-09","close":61816.0195},{"date":"2021-12-10","close":62316.5586},{"date":"2021-12-13","close":62566.8281},{"date":"2021-12-14","close":62233.1367},{"date":"2021-12-15","close":66654.5234},{"date":"2021-12-16","close":68990.3438},{"date":"2021-12-17","close":68656.6562},{"date":"2021-12-20","close":68990.3438},{"date":"2021-12-21","close":66737.9531},{"date":"2021-12-22","close":66571.1016},{"date":"2021-12-23","close":65570.0312},{"date":"2021-12-24","close":68489.8203},{"date":"2021-12-27","close":68489.8203},{"date":"2021-12-28","close":72076.9844},{"date":"2021-12-29","close":70539.7891},{"date":"2021-12-30","close":70369.0},{"date":"2022-01-03","close":81000.0},{"date":"2022-01-04","close":68746.4141},{"date":"2022-01-05","close":67892.4141},{"date":"2022-01-06","close":65928.2344},{"date":"2022-01-07","close":66526.0312},{"date":"2022-01-10","close":66184.4297},{"date":"2022-01-11","close":65586.6406},{"date":"2022-01-12","close":65757.4375},{"date":"2022-01-13","close":64049.4492},{"date":"2022-01-14","close":63024.6562},{"date":"2022-01-17","close":65757.4375},{"date":"2022-01-18","close":64732.6406},{"date":"2022-01-19","close":64988.8398},{"date":"2022-01-20","close":69344.2109},{"date":"2022-01-21","close":67038.4219},{"date":"2022-01-24","close":67123.8203},{"date":"2022-01-25","close":66696.8203},{"date":"2022-01-26","close":66696.8203},{"date":"2022-01-27","close":64305.6484},{"date":"2022-01-28","close":70710.5859},{"date":"2022-02-03","close":70454.3906},{"date":"2022-02-04","close":73016.375},{"date":"2022-02-07","close":71991.5781},{"date":"2022-02-08","close":71991.5781},{"date":"2022-02-09","close":71991.5781},{"date":"2022-02-10","close":70539.7891},{"date":"2022-02-11","close":71393.7812},{"date":"2022-02-14","close":69173.4141},{"date":"2022-02-15","close":68234.0156},{"date":"2022-02-16","close":69771.2109},{"date":"2022-02-17","close":69600.4062},{"date":"2022-02-18","close":71052.1797},{"date":"2022-02-21","close":72247.7734},{"date":"2022-02-22","close":72247.7734},{"date":"2022-02-23","close":72247.7734},{"date":"2022-02-24","close":71222.9844},{"date":"2022-02-25","close":71564.5781},{"date":"2022-02-28","close":71564.5781},{"date":"2022-03-02","close":71137.5781},{"date":"2022-03-03","close":76773.9453},{"date":"2022-03-04","close":76773.9453},{"date":"2022-03-07","close":72247.7734},{"date":"2022-03-08","close":72247.7734},{"date":"2022-03-10","close":72247.7734},{"date":"2022-03-11","close":72247.7734},{"date":"2022-03-14","close":75834.5469},{"date":"2022-03-15","close":75834.5469},{"date":"2022-03-16","close":75834.5469},{"date":"2022-03-17","close":75834.5469},{"date":"2022-03-18","close":83008.0781},{"date":"2022-03-21","close":83008.0781},{"date":"2022-03-22","close":84374.4688},{"date":"2022-03-23","close":84801.4688},{"date":"2022-03-24","close":84886.875},{"date":"2022-03-25","close":85484.6641},{"date":"2022-03-28","close":85057.6641},{"date":"2022-03-29","close":85655.4609},{"date":"2022-03-30","close":85655.4609},{"date":"2022-03-31","close":87961.2422},{"date":"2022-04-01","close":87107.2422},{"date":"2022-04-04","close":86082.4609},{"date":"2022-04-05","close":85911.6641},{"date":"2022-04-06","close":85484.6641},{"date":"2022-04-07","close":86680.2578},{"date":"2022-04-08","close":85399.2734},{"date":"2022-04-11","close":84972.2656},{"date":"2022-04-12","close":85057.6641},{"date":"2022-04-13","close":84801.4688},{"date":"2022-04-14","close":86424.0625},{"date":"2022-04-15","close":84032.875},{"date":"2022-04-18","close":82922.6797},{"date":"2022-04-19","close":84545.2734},{"date":"2022-04-20","close":86253.2578},{"date":"2022-04-21","close":85740.8672},{"date":"2022-04-22","close":82922.6797},{"date":"2022-04-25","close":82068.6953},{"date":"2022-04-26","close":82922.6797},{"date":"2022-04-27","close":81129.3047},{"date":"2022-04-28","close":80958.5},{"date":"2022-04-29","close":81385.5},{"date":"2022-05-02","close":80616.9062},{"date":"2022-05-03","close":80787.7031},{"date":"2022-05-04","close":81043.9062},{"date":"2022-05-06","close":80702.2969},{"date":"2022-05-09","close":91200.0},{"date":"2022-05-10","close":78311.1328},{"date":"2022-05-11","close":76688.5391},{"date":"2022-05-12","close":74809.75},{"date":"2022-05-13","close":77286.3438},{"date":"2022-05-16","close":76603.1406},{"date":"2022-05-17","close":77371.7422},{"date":"2022-05-18","close":77200.9375},{"date":"2022-05-19","close":75834.5469},{"date":"2022-05-20","close":75407.5469},{"date":"2022-05-23","close":75492.9453},{"date":"2022-05-24","close":74809.75},{"date":"2022-05-25","close":74382.7656},{"date":"2022-05-26","close":75065.9531},{"date":"2022-05-27","close":78567.3281},{"date":"2022-05-30","close":78567.3281},{"date":"2022-05-31","close":78908.9219},{"date":"2022-06-02","close":79079.7188},{"date":"2022-06-03","close":78567.3281},{"date":"2022-06-07","close":81129.3047},{"date":"2022-06-08","close":83264.2812},{"date":"2022-06-09","close":83605.875},{"date":"2022-06-10","close":77457.1328},{"date":"2022-06-13","close":73016.375},{"date":"2022-06-14","close":71393.7812},{"date":"2022-06-15","close":70539.7891},{"date":"2022-06-16","close":69941.9922},{"date":"2022-06-17","close":67892.4141},{"date":"2022-06-20","close":65330.4375},{"date":"2022-06-21","close":66440.6328},{"date":"2022-06-22","close":66611.4297},{"date":"2022-06-23","close":64476.4414},{"date":"2022-06-24","close":66953.0234},{"date":"2022-06-27","close":67807.0156},{"date":"2022-06-28","close":68490.2109},{"date":"2022-06-29","close":67636.2188},{"date":"2022-06-30","close":66611.4297},{"date":"2022-07-01","close":64305.6484},{"date":"2022-07-04","close":64476.4414},{"date":"2022-07-05","close":67380.0156},{"date":"2022-07-06","close":64988.8398},{"date":"2022-07-07","close":66013.6406},{"date":"2022-07-08","close":66099.0391},{"date":"2022-07-11","close":66782.2188},{"date":"2022-07-12","close":66782.2188},{"date":"2022-07-13","close":66611.4297},{"date":"2022-07-14","close":65928.2344},{"date":"2022-07-15","close":64818.0469},{"date":"2022-07-18","close":67465.4219},{"date":"2022-07-19","close":67550.8203},{"date":"2022-07-20","close":68319.4141},{"date":"2022-07-21","close":70881.3828},{"date":"2022-07-22","close":69856.6016},{"date":"2022-07-25","close":73272.5703},{"date":"2022-07-26","close":72418.5781},{"date":"2022-07-27","close":73016.375},{"date":"2022-07-28","close":76005.3438},{"date":"2022-07-29","close":75492.9453},{"date":"2022-08-01","close":77286.3438},{"date":"2022-08-02","close":76773.9453},{"date":"2022-08-03","close":78823.5234},{"date":"2022-08-04","close":79079.7188},{"date":"2022-08-05","close":80446.1094},{"date":"2022-08-08","close":79677.5156},{"date":"2022-08-09","close":74638.9531},{"date":"2022-08-10","close":72760.1719},{"date":"2022-08-11","close":72247.7734},{"date":"2022-08-12","close":70112.7969},{"date":"2022-08-16","close":69600.4062},{"date":"2022-08-17","close":68148.6172},{"date":"2022-08-18","close":67380.0156},{"date":"2022-08-19","close":66782.2188},{"date":"2022-08-22","close":65330.4375},{"date":"2022-08-23","close":67892.4141},{"date":"2022-08-24","close":68661.0156},{"date":"2022-08-25","close":68746.4141},{"date":"2022-08-26","close":68319.4141},{"date":"2022-08-29","close":67380.0156},{"date":"2022-08-30","close":67636.2188},{"date":"2022-08-31","close":66867.625},{"date":"2022-09-01","close":64305.6484},{"date":"2022-09-02","close":64561.8477},{"date":"2022-09-05","close":64903.4453},{"date":"2022-09-06","close":62939.2539},{"date":"2022-09-07","close":60889.6797},{"date":"2022-09-08","close":60462.6797},{"date":"2022-09-13","close":61572.8711},{"date":"2022-09-14","close":58669.2969},{"date":"2022-09-15","close":58754.6953},{"date":"2022-09-16","close":58071.5},{"date":"2022-09-19","close":59010.8945},{"date":"2022-09-20","close":59352.4883},{"date":"2022-09-21","close":63024.6562},{"date":"2022-09-22","close":64049.4492},{"date":"2022-09-23","close":63622.4453},{"date":"2022-09-26","close":61829.0664},{"date":"2022-09-27","close":61914.4688},{"date":"2022-09-28","close":61316.6758},{"date":"2022-09-29","close":62597.6562},{"date":"2022-09-30","close":61231.2734},{"date":"2022-10-04","close":64476.4414},{"date":"2022-10-05","close":65842.8359},{"date":"2022-10-06","close":66099.0391},{"date":"2022-10-07","close":67123.8203},{"date":"2022-10-11","close":65586.6406},{"date":"2022-10-12","close":65074.2383},{"date":"2022-10-13","close":63280.8555},{"date":"2022-10-14","close":63280.8555},{"date":"2022-10-17","close":62341.4648},{"date":"2022-10-18","close":63451.6523},{"date":"2022-10-19","close":62768.457},{"date":"2022-10-20","close":59950.2852},{"date":"2022-10-21","close":64049.4492},{"date":"2022-10-24","close":64561.8477},{"date":"2022-10-25","close":67977.8125},{"date":"2022-10-26","close":70966.7891},{"date":"2022-10-27","close":71137.5781},{"date":"2022-10-28","close":72503.9766},{"date":"2022-10-31","close":73272.5703},{"date":"2022-11-01","close":71820.7812},{"date":"2022-11-02","close":70283.5938},{"date":"2022-11-03","close":69088.0078},{"date":"2022-11-04","close":68490.2109},{"date":"2022-11-07","close":68917.2109},{"date":"2022-11-08","close":66013.6406},{"date":"2022-11-09","close":64049.4492},{"date":"2022-11-10","close":63451.6523},{"date":"2022-11-11","close":64305.6484},{"date":"2022-11-14","close":63707.8516},{"date":"2022-11-15","close":64988.8398},{"date":"2022-11-16","close":64732.6406},{"date":"2022-11-17","close":64476.4414},{"date":"2022-11-18","close":64134.8477},{"date":"2022-11-21","close":63622.4453},{"date":"2022-11-22","close":63024.6562},{"date":"2022-11-23","close":64134.8477},{"date":"2022-11-24","close":64476.4414},{"date":"2022-11-25","close":64903.4453},{"date":"2022-11-28","close":64476.4414},{"date":"2022-11-29","close":64732.6406},{"date":"2022-11-30","close":66440.6328},{"date":"2022-12-01","close":66696.8203},{"date":"2022-12-02","close":65842.8359},{"date":"2022-12-05","close":66099.0391},{"date":"2022-12-06","close":65757.4375},{"date":"2022-12-07","close":65159.6445},{"date":"2022-12-08","close":65501.2383},{"date":"2022-12-09","close":66953.0234},{"date":"2022-12-12","close":66611.4297},{"date":"2022-12-13","close":66611.4297},{"date":"2022-12-14","close":68746.4141},{"date":"2022-12-15","close":69941.9922},{"date":"2022-12-16","close":68234.0156},{"date":"2022-12-19","close":67721.625},{"date":"2022-12-20","close":66269.8359},{"date":"2022-12-21","close":66867.625},{"date":"2022-12-22","close":68234.0156},{"date":"2022-12-23","close":66953.0234},{"date":"2022-12-26","close":68661.0156},{"date":"2022-12-27","close":69771.2109},{"date":"2022-12-28","close":70823.0312},{"date":"2022-12-29","close":69771.2031},{"date":"2023-01-02","close":69245.2812},{"date":"2023-01-03","close":69245.2812},{"date":"2023-01-04","close":69771.2031},{"date":"2023-01-05","close":69420.5938},{"date":"2023-01-06","close":70647.7188},{"date":"2023-01-09","close":71348.9375},{"date":"2023-01-10","close":70121.8125},{"date":"2023-01-11","close":70823.0312},{"date":"2023-01-12","close":68544.0625},{"date":"2023-01-13","close":69069.9844},{"date":"2023-01-16","close":69683.5391},{"date":"2023-01-17","close":68719.375},{"date":"2023-01-18","close":69508.2422},{"date":"2023-01-19","close":68281.1094},{"date":"2023-01-20","close":67930.5},{"date":"2023-01-25","close":67755.2031},{"date":"2023-01-26","close":66440.4141},{"date":"2023-01-27","close":65388.5859},{"date":"2023-01-30","close":65388.5859},{"date":"2023-01-31","close":65300.9336},{"date":"2023-02-01","close":64161.4531},{"date":"2023-02-02","close":64775.0156},{"date":"2023-02-03","close":63986.1523},{"date":"2023-02-06","close":62583.7148},{"date":"2023-02-07","close":62320.7578},{"date":"2023-02-08","close":62671.3672},{"date":"2023-02-09","close":63197.2812},{"date":"2023-02-10","close":61882.4961},{"date":"2023-02-13","close":60830.668},{"date":"2023-02-14","close":61619.5391},{"date":"2023-02-15","close":60041.8008},{"date":"2023-02-16","close":60217.1055},{"date":"2023-02-17","close":58902.3203},{"date":"2023-02-20","close":58639.3633},{"date":"2023-02-21","close":59165.2773},{"date":"2023-02-22","close":60567.7148},{"date":"2023-02-23","close":62496.0625},{"date":"2023-02-24","close":61356.582},{"date":"2023-02-27","close":61444.2344},{"date":"2023-02-28","close":60567.7148},{"date":"2023-03-02","close":59165.2773},{"date":"2023-03-03","close":58989.9727},{"date":"2023-03-06","close":58727.0156},{"date":"2023-03-07","close":59165.2773},{"date":"2023-03-08","close":57850.4922},{"date":"2023-03-09","close":61619.5391},{"date":"2023-03-10","close":58464.0586},{"date":"2023-03-13","close":56185.0977},{"date":"2023-03-14","close":54607.3594},{"date":"2023-03-15","close":55133.2695},{"date":"2023-03-16","close":53204.918},{"date":"2023-03-17","close":54519.707},{"date":"2023-03-20","close":53117.2695},{"date":"2023-03-21","close":52854.3086},{"date":"2023-03-22","close":52153.0938},{"date":"2023-03-23","close":51188.918},{"date":"2023-03-24","close":51013.6133},{"date":"2023-03-27","close":51627.1797},{"date":"2023-03-28","close":51276.5703},{"date":"2023-03-29","close":50575.3555},{"date":"2023-03-30","close":51364.2227},{"date":"2023-03-31","close":51101.2656},{"date":"2023-04-03","close":50663.0078},{"date":"2023-04-04","close":51890.1406},{"date":"2023-04-05","close":52153.0938},{"date":"2023-04-06","close":49786.4844},{"date":"2023-04-07","close":49348.2188},{"date":"2023-04-10","close":49435.875},{"date":"2023-04-11","close":49260.5703},{"date":"2023-04-12","close":49961.7891},{"date":"2023-04-13","close":49786.4844},{"date":"2023-04-14","close":51188.918},{"date":"2023-04-17","close":51013.6133},{"date":"2023-04-18","close":53029.6133},{"date":"2023-04-19","close":56360.4062},{"date":"2023-04-20","close":54782.6641},{"date":"2023-04-21","close":54695.0117},{"date":"2023-04-24","close":53643.1836},{"date":"2023-04-25","close":53467.8789},{"date":"2023-04-26","close":52153.0938},{"date":"2023-04-27","close":53643.1836},{"date":"2023-04-28","close":54870.3125},{"date":"2023-05-02","close":55308.5742},{"date":"2023-05-03","close":55220.9219},{"date":"2023-05-04","close":53730.832},{"date":"2023-05-08","close":53380.2227},{"date":"2023-05-09","close":53555.5273},{"date":"2023-05-10","close":54432.0547},{"date":"2023-05-11","close":54607.3594},{"date":"2023-05-12","close":54169.0977},{"date":"2023-05-15","close":53467.8789},{"date":"2023-05-16","close":54256.75},{"date":"2023-05-17","close":56097.4453},{"date":"2023-05-18","close":54870.3125},{"date":"2023-05-19","close":54344.4023},{"date":"2023-05-22","close":56185.0977},{"date":"2023-05-23","close":55571.5312},{"date":"2023-05-24","close":56711.0156},{"date":"2023-05-25","close":55746.8359},{"date":"2023-05-26","close":55045.6172},{"date":"2023-05-30","close":56360.4062},{"date":"2023-05-31","close":55659.1836},{"date":"2023-06-01","close":55396.2266},{"date":"2023-06-02","close":55571.5312},{"date":"2023-06-05","close":56360.4062},{"date":"2023-06-07","close":56623.3633},{"date":"2023-06-08","close":56798.668},{"date":"2023-06-09","close":55834.4883},{"date":"2023-06-12","close":55659.1836},{"date":"2023-06-13","close":54695.0117},{"date":"2023-06-14","close":54344.4023},{"date":"2023-06-15","close":54169.0977},{"date":"2023-06-16","close":53730.832},{"date":"2023-06-19","close":53117.2695},{"date":"2023-06-20","close":52065.4453},{"date":"2023-06-21","close":51188.918},{"date":"2023-06-22","close":50663.0078},{"date":"2023-06-23","close":49961.7891},{"date":"2023-06-26","close":48909.9609},{"date":"2023-06-27","close":49786.4844},{"date":"2023-06-28","close":49260.5703},{"date":"2023-06-29","close":46718.6523},{"date":"2023-06-30","close":45403.8711},{"date":"2023-07-03","close":47770.4805},{"date":"2023-07-04","close":46631.0},{"date":"2023-07-05","close":46017.4375},{"date":"2023-07-06","close":45666.8281},{"date":"2023-07-07","close":44614.9961},{"date":"2023-07-10","close":45579.1758},{"date":"2023-07-11","close":46280.3945},{"date":"2023-07-12","close":45140.9141},{"date":"2023-07-13","close":46280.3945},{"date":"2023-07-14","close":46105.0898},{"date":"2023-07-17","close":45754.4805},{"date":"2023-07-18","close":45140.9141},{"date":"2023-07-19","close":45140.9141},{"date":"2023-07-20","close":46631.0},{"date":"2023-07-21","close":45754.4805},{"date":"2023-07-24","close":43607.0},{"date":"2023-07-25","close":42292.2188},{"date":"2023-07-26","close":40889.7773},{"date":"2023-07-27","close":42949.6094},{"date":"2023-07-28","close":43519.3477},{"date":"2023-07-31","close":43037.2578},{"date":"2023-08-01","close":44264.3906},{"date":"2023-08-02","close":42861.9531},{"date":"2023-08-03","close":43037.2578},{"date":"2023-08-04","close":43826.1328},{"date":"2023-08-07","close":43694.6523},{"date":"2023-08-08","close":43913.7812},{"date":"2023-08-09","close":44001.4375},{"date":"2023-08-10","close":44527.3477},{"date":"2023-08-11","close":43826.1328},{"date":"2023-08-14","close":44352.0469},{"date":"2023-08-16","close":43431.6953},{"date":"2023-08-17","close":43168.7383},{"date":"2023-08-18","close":43431.6953},{"date":"2023-08-21","close":44001.4375},{"date":"2023-08-22","close":43344.043},{"date":"2023-08-23","close":43519.3477},{"date":"2023-08-24","close":43300.2188},{"date":"2023-08-25","close":43124.9141},{"date":"2023-08-28","close":43431.6953},{"date":"2023-08-29","close":44702.6523},{"date":"2023-08-30","close":45316.2188},{"date":"2023-08-31","close":45140.9141},{"date":"2023-09-01","close":44790.3008},{"date":"2023-09-04","close":44965.6055},{"date":"2023-09-05","close":45491.5234},{"date":"2023-09-06","close":49172.9141},{"date":"2023-09-07","close":46893.957},{"date":"2023-09-08","close":46192.7422},{"date":"2023-09-11","close":46192.7422},{"date":"2023-09-12","close":46631.0},{"date":"2023-09-13","close":46718.6523},{"date":"2023-09-14","close":46893.957},{"date":"2023-09-15","close":46455.6992},{"date":"2023-09-18","close":46017.4375},{"date":"2023-09-19","close":45579.1758},{"date":"2023-09-20","close":45929.7852},{"date":"2023-09-21","close":45140.9141},{"date":"2023-09-22","close":45228.5664},{"date":"2023-09-25","close":44702.6523},{"date":"2023-09-26","close":44089.0859},{"date":"2023-09-27","close":44439.6953},{"date":"2023-10-04","close":44264.3906},{"date":"2023-10-05","close":44790.3008},{"date":"2023-10-06","close":44614.9961},{"date":"2023-10-10","close":46631.0},{"date":"2023-10-11","close":47507.5273},{"date":"2023-10-12","close":48647.0},{"date":"2023-10-13","close":48822.3047},{"date":"2023-10-16","close":50750.6562},{"date":"2023-10-17","close":50838.3086},{"date":"2023-10-18","close":52240.75},{"date":"2023-10-19","close":51276.5703},{"date":"2023-10-20","close":51714.832},{"date":"2023-10-23","close":51714.832},{"date":"2023-10-24","close":54782.6641},{"date":"2023-10-25","close":54344.4023},{"date":"2023-10-26","close":54256.75},{"date":"2023-10-27","close":55483.8789},{"date":"2023-10-30","close":54344.4023},{"date":"2023-10-31","close":54256.75},{"date":"2023-11-01","close":54519.707},{"date":"2023-11-02","close":53555.5273},{"date":"2023-11-03","close":55133.2695},{"date":"2023-11-06","close":53029.6133},{"date":"2023-11-07","close":52854.3086},{"date":"2023-11-08","close":52591.3594},{"date":"2023-11-09","close":51364.2227},{"date":"2023-11-10","close":51101.2656},{"date":"2023-11-13","close":49698.832},{"date":"2023-11-14","close":50838.3086},{"date":"2023-11-15","close":51364.2227},{"date":"2023-11-16","close":51539.5273},{"date":"2023-11-17","close":49611.1797},{"date":"2023-11-20","close":51013.6133},{"date":"2023-11-21","close":50925.9609},{"date":"2023-11-22","close":52328.3984},{"date":"2023-11-23","close":52416.0547},{"date":"2023-11-24","close":54519.707},{"date":"2023-11-27","close":53555.5273},{"date":"2023-11-28","close":52416.0547},{"date":"2023-11-29","close":51627.1797},{"date":"2023-11-30","close":50137.0938},{"date":"2023-12-01","close":51101.2656},{"date":"2023-12-04","close":51627.1797},{"date":"2023-12-05","close":53380.2227},{"date":"2023-12-06","close":54519.707},{"date":"2023-12-07","close":55396.2266},{"date":"2023-12-08","close":55308.5742},{"date":"2023-12-11","close":55045.6172},{"date":"2023-12-12","close":57675.1875},{"date":"2023-12-13","close":56448.0586},{"date":"2023-12-14","close":56711.0156},{"date":"2023-12-15","close":56097.4453},{"date":"2023-12-18","close":55396.2266},{"date":"2023-12-19","close":55220.9219},{"date":"2023-12-20","close":55659.1836},{"date":"2023-12-21","close":54432.0547},{"date":"2023-12-22","close":54519.707},{"date":"2023-12-26","close":54519.707},{"date":"2023-12-27","close":55334.7812},{"date":"2023-12-28","close":54972.5234},{"date":"2024-01-02","close":54791.3945},{"date":"2024-01-03","close":57055.5039},{"date":"2024-01-04","close":56149.8633},{"date":"2024-01-05","close":56330.9922},{"date":"2024-01-08","close":56149.8633},{"date":"2024-01-09","close":57236.6328},{"date":"2024-01-10","close":56602.6836},{"date":"2024-01-11","close":55787.6055},{"date":"2024-01-12","close":54610.2656},{"date":"2024-01-15","close":54610.2656},{"date":"2024-01-16","close":54066.8828},{"date":"2024-01-17","close":52617.8516},{"date":"2024-01-18","close":51531.082},{"date":"2024-01-19","close":52889.5469},{"date":"2024-01-22","close":52980.1094},{"date":"2024-01-23","close":53342.3672},{"date":"2024-01-24","close":54429.1406},{"date":"2024-01-25","close":55697.0391},{"date":"2024-01-26","close":55515.9102},{"date":"2024-01-29","close":55244.2188},{"date":"2024-01-30","close":55425.3477},{"date":"2024-01-31","close":54429.1406},{"date":"2024-02-01","close":55697.0391},{"date":"2024-02-02","close":56602.6836},{"date":"2024-02-05","close":56512.1211},{"date":"2024-02-06","close":57146.0664},{"date":"2024-02-07","close":56330.9922},{"date":"2024-02-08","close":61402.5898},{"date":"2024-02-13","close":59319.6133},{"date":"2024-02-14","close":56964.9375},{"date":"2024-02-15","close":56602.6836},{"date":"2024-02-16","close":58142.2773},{"date":"2024-02-19","close":57689.4531},{"date":"2024-02-20","close":59047.918},{"date":"2024-02-21","close":59229.0469},{"date":"2024-02-22","close":59229.0469},{"date":"2024-02-23","close":58504.5352},{"date":"2024-02-26","close":56874.375},{"date":"2024-02-27","close":56512.1211},{"date":"2024-02-28","close":56512.1211},{"date":"2024-02-29","close":56149.8633},{"date":"2024-03-04","close":57870.582},{"date":"2024-03-05","close":57598.8906},{"date":"2024-03-06","close":57327.1953},{"date":"2024-03-07","close":56149.8633},{"date":"2024-03-08","close":56693.2461},{"date":"2024-03-11","close":55334.7812},{"date":"2024-03-12","close":55244.2188},{"date":"2024-03-13","close":56693.2461},{"date":"2024-03-14","close":54881.9609},{"date":"2024-03-15","close":53432.9336},{"date":"2024-03-18","close":53161.2383},{"date":"2024-03-19","close":52889.5469},{"date":"2024-03-20","close":54248.0117},{"date":"2024-03-21","close":51078.2617},{"date":"2024-03-22","close":50987.6953},{"date":"2024-03-25","close":49448.1055},{"date":"2024-03-26","close":50353.7461},{"date":"2024-03-27","close":50625.4375},{"date":"2024-03-28","close":50987.6953},{"date":"2024-03-29","close":49991.4922},{"date":"2024-04-01","close":50082.0547},{"date":"2024-04-02","close":49357.5391},{"date":"2024-04-03","close":48270.7656},{"date":"2024-04-04","close":48542.4609},{"date":"2024-04-05","close":48542.4609},{"date":"2024-04-08","close":48542.4609},{"date":"2024-04-09","close":48723.5898},{"date":"2024-04-11","close":48361.332},{"date":"2024-04-12","close":48814.1523},{"date":"2024-04-15","close":47908.5117},{"date":"2024-04-16","close":54881.9609},{"date":"2024-04-17","close":55787.6055},{"date":"2024-04-18","close":57327.1953},{"date":"2024-04-19","close":57236.6328},{"date":"2024-04-22","close":57417.7617},{"date":"2024-04-23","close":55878.168},{"date":"2024-04-24","close":55606.4766},{"date":"2024-04-25","close":55606.4766},{"date":"2024-04-26","close":56059.2969},{"date":"2024-04-29","close":56059.2969},{"date":"2024-04-30","close":55063.0898},{"date":"2024-05-02","close":54429.1406},{"date":"2024-05-03","close":53976.3203},{"date":"2024-05-07","close":51078.2617},{"date":"2024-05-08","close":52708.418},{"date":"2024-05-09","close":51440.5195},{"date":"2024-05-10","close":50625.4375},{"date":"2024-05-13","close":51440.5195},{"date":"2024-05-14","close":50806.5664},{"date":"2024-05-16","close":52617.8516},{"date":"2024-05-17","close":53614.0625},{"date":"2024-05-20","close":54338.5781},{"date":"2024-05-21","close":53976.3203},{"date":"2024-05-22","close":54338.5781},{"date":"2024-05-23","close":53251.8047},{"date":"2024-05-24","close":52346.1641},{"date":"2024-05-27","close":52980.1094},{"date":"2024-05-28","close":51712.2109},{"date":"2024-05-29","close":51259.3906},{"date":"2024-05-30","close":51893.3398},{"date":"2024-05-31","close":54700.832},{"date":"2024-06-03","close":53795.1914},{"date":"2024-06-04","close":52798.9805},{"date":"2024-06-05","close":52798.9805},{"date":"2024-06-07","close":51440.5195},{"date":"2024-06-10","close":52165.0352},{"date":"2024-06-11","close":52617.8516},{"date":"2024-06-12","close":53070.6758},{"date":"2024-06-13","close":52527.2891},{"date":"2024-06-14","close":52436.7227},{"date":"2024-06-17","close":53432.9336},{"date":"2024-06-18","close":52708.418},{"date":"2024-06-19","close":51712.2109},{"date":"2024-06-20","close":51078.2617},{"date":"2024-06-21","close":51349.9531},{"date":"2024-06-24","close":51621.6484},{"date":"2024-06-25","close":51712.2109},{"date":"2024-06-26","close":51531.082},{"date":"2024-06-27","close":50806.5664},{"date":"2024-06-28","close":50987.6953},{"date":"2024-07-01","close":50353.7461},{"date":"2024-07-02","close":49810.3633},{"date":"2024-07-03","close":49538.668},{"date":"2024-07-04","close":48270.7656},{"date":"2024-07-05","close":48270.7656},{"date":"2024-07-08","close":48633.0234},{"date":"2024-07-09","close":50444.3086},{"date":"2024-07-10","close":49538.668},{"date":"2024-07-11","close":49085.8477},{"date":"2024-07-12","close":49357.5391},{"date":"2024-07-15","close":48633.0234},{"date":"2024-07-16","close":48814.1523},{"date":"2024-07-17","close":48361.332},{"date":"2024-07-18","close":48633.0234},{"date":"2024-07-19","close":48451.8945},{"date":"2024-07-22","close":48361.332},{"date":"2024-07-23","close":48089.6406},{"date":"2024-07-24","close":48089.6406},{"date":"2024-07-25","close":47546.2539},{"date":"2024-07-26","close":47183.9961},{"date":"2024-07-29","close":46821.7383},{"date":"2024-07-30","close":45734.9688},{"date":"2024-07-31","close":47183.9961},{"date":"2024-08-01","close":46821.7383},{"date":"2024-08-02","close":46459.4805},{"date":"2024-08-05","close":42248.2422},{"date":"2024-08-06","close":43425.5781},{"date":"2024-08-07","close":43742.5547},{"date":"2024-08-08","close":43380.2969},{"date":"2024-08-09","close":42972.7578},{"date":"2024-08-12","close":43289.7344},{"date":"2024-08-13","close":43380.2969},{"date":"2024-08-14","close":43742.5547},{"date":"2024-08-16","close":43651.9922},{"date":"2024-08-19","close":43651.9922},{"date":"2024-08-20","close":43651.9922},{"date":"2024-08-21","close":43833.1172},{"date":"2024-08-22","close":43833.1172},{"date":"2024-08-23","close":44240.6562},{"date":"2024-08-26","close":43923.6797},{"date":"2024-08-27","close":45734.9688},{"date":"2024-08-28","close":44919.8906},{"date":"2024-08-29","close":45146.3008},{"date":"2024-08-30","close":44602.9141},{"date":"2024-09-02","close":44150.0938},{"date":"2024-09-03","close":43516.1445},{"date":"2024-09-04","close":43199.168},{"date":"2024-09-05","close":44104.8086},{"date":"2024-09-06","close":43380.2969},{"date":"2024-09-09","close":42791.6289},{"date":"2024-09-10","close":41116.1914},{"date":"2024-09-11","close":41659.5781},{"date":"2024-09-12","close":41614.293},{"date":"2024-09-13","close":41252.0352},{"date":"2024-09-19","close":39486.0352},{"date":"2024-09-20","close":39621.875},{"date":"2024-09-23","close":38987.9297},{"date":"2024-09-24","close":39123.7773},{"date":"2024-09-25","close":39803.0039},{"date":"2024-09-26","close":40255.8281},{"date":"2024-09-27","close":40210.5469},{"date":"2024-09-30","close":40165.2617},{"date":"2024-10-02","close":40889.7773},{"date":"2024-10-04","close":40255.8281},{"date":"2024-10-07","close":40708.6484},{"date":"2024-10-08","close":40753.9336},{"date":"2024-10-10","close":39893.5703},{"date":"2024-10-11","close":40165.2617},{"date":"2024-10-14","close":39984.1328},{"date":"2024-10-15","close":39350.1875},{"date":"2024-10-16","close":41840.7031},{"date":"2024-10-17","close":39667.1602},{"date":"2024-10-18","close":39938.8516},{"date":"2024-10-21","close":39803.0039},{"date":"2024-10-22","close":38308.6953},{"date":"2024-10-23","close":38580.3906},{"date":"2024-10-24","close":38172.8477},{"date":"2024-10-25","close":38127.5664},{"date":"2024-10-28","close":38625.6719},{"date":"2024-10-29","close":38852.082},{"date":"2024-10-30","close":38172.8477},{"date":"2024-10-31","close":39123.7773},{"date":"2024-11-01","close":39033.2109},{"date":"2024-11-04","close":40572.8047},{"date":"2024-11-05","close":41116.1914},{"date":"2024-11-06","close":40391.6758},{"date":"2024-11-07","close":39803.0039},{"date":"2024-11-08","close":41116.1914},{"date":"2024-11-11","close":39123.7773},{"date":"2024-11-12","close":37720.0273},{"date":"2024-11-13","close":36225.7188},{"date":"2024-11-14","close":35229.5117},{"date":"2024-11-15","close":37403.0547},{"date":"2024-11-18","close":38670.9531},{"date":"2024-11-19","close":39440.75},{"date":"2024-11-20","close":39078.4922},{"date":"2024-11-21","close":39259.6211},{"date":"2024-11-22","close":38535.1055},{"date":"2024-11-25","close":37312.4922},{"date":"2024-11-26","close":38082.2852},{"date":"2024-11-27","close":37901.1562},{"date":"2024-11-28","close":37946.4375},{"date":"2024-11-29","close":37312.4922},{"date":"2024-12-02","close":37040.7969},{"date":"2024-12-03","close":38897.3633},{"date":"2024-12-04","close":38761.5195},{"date":"2024-12-05","close":37855.875},{"date":"2024-12-06","close":38037.0039},{"date":"2024-12-09","close":36859.668},{"date":"2024-12-10","close":37946.4375},{"date":"2024-12-11","close":39304.9062},{"date":"2024-12-12","close":38172.8477},{"date":"2024-12-13","close":39350.1875},{"date":"2024-12-16","close":39078.4922},{"date":"2024-12-17","close":39169.0586},{"date":"2024-12-18","close":39259.6211},{"date":"2024-12-19","close":38580.3906},{"date":"2024-12-20","close":38852.082},{"date":"2024-12-23","close":39486.0352},{"date":"2024-12-24","close":40663.3672},{"date":"2024-12-26","close":41659.5781},{"date":"2024-12-27","close":39927.6602},{"date":"2024-12-30","close":41004.2539},{"date":"2025-01-02","close":39553.1914},{"date":"2025-01-03","close":39740.4258},{"date":"2025-01-06","close":39365.957},{"date":"2025-01-07","close":38382.9805},{"date":"2025-01-08","close":38429.7891},{"date":"2025-01-09","close":38289.3633},{"date":"2025-01-10","close":37868.0859},{"date":"2025-01-13","close":37961.7031},{"date":"2025-01-14","close":37680.8516},{"date":"2025-01-15","close":38008.5117},{"date":"2025-01-16","close":37306.3828},{"date":"2025-01-17","close":37212.7656},{"date":"2025-01-20","close":36744.6797},{"date":"2025-01-21","close":36323.4062},{"date":"2025-01-22","close":36697.8711},{"date":"2025-01-23","close":36136.1719},{"date":"2025-01-24","close":36463.832},{"date":"2025-01-31","close":36510.6367},{"date":"2025-02-03","close":35808.5117},{"date":"2025-02-04","close":35340.4258},{"date":"2025-02-05","close":35574.4688},{"date":"2025-02-06","close":35527.6602},{"date":"2025-02-07","close":35106.3828},{"date":"2025-02-10","close":36229.7891},{"date":"2025-02-11","close":36744.6797},{"date":"2025-02-12","close":36229.7891},{"date":"2025-02-13","close":35668.0859},{"date":"2025-02-14","close":35902.1289},{"date":"2025-02-17","close":36229.7891},{"date":"2025-02-18","close":36042.5547},{"date":"2025-02-19","close":36323.4062},{"date":"2025-02-20","close":36838.2969},{"date":"2025-02-21","close":37025.5312},{"date":"2025-02-24","close":36744.6797},{"date":"2025-02-25","close":36744.6797},{"date":"2025-02-26","close":37025.5312},{"date":"2025-02-27","close":37821.2773},{"date":"2025-02-28","close":36136.1719},{"date":"2025-03-04","close":35668.0859},{"date":"2025-03-05","close":35948.9375},{"date":"2025-03-06","close":36978.7227},{"date":"2025-03-07","close":36323.4062},{"date":"2025-03-10","close":36697.8711},{"date":"2025-03-11","close":35761.7031},{"date":"2025-03-12","close":36229.7891},{"date":"2025-03-13","close":35200.0},{"date":"2025-03-14","close":35246.8086},{"date":"2025-03-17","close":35668.0859},{"date":"2025-03-18","close":35621.2773},{"date":"2025-03-19","close":36229.7891},{"date":"2025-03-20","close":37306.3828},{"date":"2025-03-21","close":38055.3203},{"date":"2025-03-24","close":38055.3203},{"date":"2025-03-25","close":38008.5117},{"date":"2025-03-26","close":37493.6172},{"date":"2025-03-27","close":37634.043},{"date":"2025-03-28","close":37961.7031},{"date":"2025-03-31","close":37868.0859},{"date":"2025-04-01","close":40723.4062},{"date":"2025-04-02","close":40395.7461},{"date":"2025-04-03","close":40208.5117},{"date":"2025-04-04","close":39834.043},{"date":"2025-04-07","close":38570.2148},{"date":"2025-04-08","close":38336.1719},{"date":"2025-04-09","close":41519.1484},{"date":"2025-04-10","close":43063.832},{"date":"2025-04-11","close":43157.4453},{"date":"2025-04-14","close":42689.3633},{"date":"2025-04-15","close":43719.1484},{"date":"2025-04-16","close":43812.7656},{"date":"2025-04-17","close":43578.7227},{"date":"2025-04-18","close":44093.6172},{"date":"2025-04-21","close":44280.8516},{"date":"2025-04-22","close":43672.3398},{"date":"2025-04-23","close":43578.7227},{"date":"2025-04-24","close":44187.2344},{"date":"2025-04-25","close":43391.4883},{"date":"2025-04-28","close":42268.0859},{"date":"2025-04-29","close":44655.3203},{"date":"2025-04-30","close":45123.4062},{"date":"2025-05-02","close":47557.4453},{"date":"2025-05-07","close":47744.6797},{"date":"2025-05-08","close":47182.9805},{"date":"2025-05-09","close":49710.6406},{"date":"2025-05-12","close":50740.4258},{"date":"2025-05-13","close":50553.1914},{"date":"2025-05-14","close":50927.6602},{"date":"2025-05-15","close":49617.0234},{"date":"2025-05-16","close":49710.6406},{"date":"2025-05-19","close":49429.7891},{"date":"2025-05-20","close":48306.3828},{"date":"2025-05-21","close":49617.0234},{"date":"2025-05-22","close":49710.6406},{"date":"2025-05-23","close":49148.9375},{"date":"2025-05-26","close":48774.4688},{"date":"2025-05-27","close":48025.5312},{"date":"2025-05-28","close":48025.5312},{"date":"2025-05-29","close":48680.8516},{"date":"2025-05-30","close":49055.3203},{"date":"2025-06-02","close":49617.0234},{"date":"2025-06-04","close":49429.7891},{"date":"2025-06-05","close":48868.0859},{"date":"2025-06-09","close":48306.3828},{"date":"2025-06-10","close":48680.8516},{"date":"2025-06-11","close":48306.3828},{"date":"2025-06-12","close":48400.0},{"date":"2025-06-13","close":47931.9141},{"date":"2025-06-16","close":47838.2969},{"date":"2025-06-17","close":47089.3633},{"date":"2025-06-18","close":47651.0625},{"date":"2025-06-19","close":47089.3633},{"date":"2025-06-20","close":47557.4453},{"date":"2025-06-23","close":47089.3633},{"date":"2025-06-24","close":47182.9805},{"date":"2025-06-25","close":47651.0625},{"date":"2025-06-26","close":47182.9805},{"date":"2025-06-27","close":47651.0625},{"date":"2025-06-30","close":46995.7461},{"date":"2025-07-01","close":47370.2148},{"date":"2025-07-02","close":46714.8945},{"date":"2025-07-03","close":46808.5117},{"date":"2025-07-04","close":46902.1289},{"date":"2025-07-07","close":46434.043},{"date":"2025-07-08","close":46387.2344},{"date":"2025-07-09","close":47838.2969},{"date":"2025-07-10","close":47744.6797},{"date":"2025-07-11","close":47651.0625},{"date":"2025-07-14","close":48680.8516},{"date":"2025-07-15","close":47370.2148},{"date":"2025-07-16","close":47744.6797},{"date":"2025-07-17","close":47744.6797},{"date":"2025-07-18","close":47276.5977},{"date":"2025-07-21","close":47463.832},{"date":"2025-07-22","close":47744.6797},{"date":"2025-07-23","close":46668.0859},{"date":"2025-07-24","close":46668.0859},{"date":"2025-07-25","close":46574.4688},{"date":"2025-07-28","close":45404.2539},{"date":"2025-07-29","close":46621.2773},{"date":"2025-07-30","close":47089.3633},{"date":"2025-07-31","close":46902.1289},{"date":"2025-08-01","close":45965.957},{"date":"2025-08-04","close":46714.8945},{"date":"2025-08-05","close":46434.043},{"date":"2025-08-06","close":47089.3633},{"date":"2025-08-07","close":46995.7461},{"date":"2025-08-08","close":46995.7461},{"date":"2025-08-11","close":46434.043},{"date":"2025-08-12","close":46480.8516},{"date":"2025-08-13","close":44889.3633},{"date":"2025-08-14","close":45638.2969},{"date":"2025-08-18","close":45825.5312},{"date":"2025-08-19","close":45170.2148},{"date":"2025-08-20","close":45638.2969},{"date":"2025-08-21","close":44608.5117},{"date":"2025-08-22","close":44842.5547},{"date":"2025-08-25","close":44374.4688},{"date":"2025-08-26","close":44000.0},{"date":"2025-08-27","close":44046.8086},{"date":"2025-08-28","close":43531.9141},{"date":"2025-08-29","close":43110.6367},{"date":"2025-09-01","close":42012.6836},{"date":"2025-09-02","close":42876.5977},{"date":"2025-09-03","close":42876.5977},{"date":"2025-09-04","close":43204.2539},{"date":"2025-09-05","close":42595.7461},{"date":"2025-09-08","close":43485.1055},{"date":"2025-09-09","close":43859.5742},{"date":"2025-09-10","close":43906.3828},{"date":"2025-09-11","close":43906.3828},{"date":"2025-09-12","close":44046.8086},{"date":"2025-09-15","close":44000.0},{"date":"2025-09-16","close":43953.1914},{"date":"2025-09-17","close":44468.0859},{"date":"2025-09-18","close":44468.0859},{"date":"2025-09-19","close":47900.0},{"date":"2025-09-22","close":43719.1484},{"date":"2025-09-23","close":43391.4883},{"date":"2025-09-24","close":43531.9141},{"date":"2025-09-25","close":44234.043},{"date":"2025-09-26","close":43251.0625},{"date":"2025-09-29","close":43251.0625},{"date":"2025-09-30","close":42595.7461},{"date":"2025-10-01","close":42782.9805},{"date":"2025-10-02","close":41753.1914},{"date":"2025-10-10","close":40582.9805},{"date":"2025-10-13","close":41097.8711},{"date":"2025-10-14","close":39412.7656},{"date":"2025-10-15","close":39272.3398},{"date":"2025-10-16","close":39787.2344},{"date":"2025-10-17","close":41051.0625},{"date":"2025-10-20","close":40817.0234},{"date":"2025-10-21","close":39553.1914},{"date":"2025-10-22","close":40723.4062},{"date":"2025-10-23","close":40114.8945},{"date":"2025-10-24","close":40161.7031},{"date":"2025-10-27","close":40208.5117},{"date":"2025-10-28","close":40302.1289},{"date":"2025-10-29","close":39974.4688},{"date":"2025-10-30","close":39225.5312},{"date":"2025-10-31","close":38897.8711},{"date":"2025-11-03","close":38617.0234},{"date":"2025-11-04","close":38523.4062},{"date":"2025-11-05","close":38804.2539},{"date":"2025-11-06","close":38523.4062},{"date":"2025-11-07","close":39178.7227},{"date":"2025-11-10","close":40536.1719},{"date":"2025-11-11","close":40863.832},{"date":"2025-11-12","close":41800.0},{"date":"2025-11-13","close":41519.1484},{"date":"2025-11-14","close":40489.3633},{"date":"2025-11-17","close":40442.5547},{"date":"2025-11-18","close":39646.8086},{"date":"2025-11-19","close":39974.4688},{"date":"2025-11-20","close":39834.043},{"date":"2025-11-21","close":39365.957},{"date":"2025-11-24","close":39319.1484},{"date":"2025-11-25","close":38242.5547},{"date":"2025-11-26","close":38991.4883},{"date":"2025-11-27","close":38851.0625},{"date":"2025-11-28","close":41425.5312},{"date":"2025-12-01","close":41472.3398},{"date":"2025-12-02","close":41238.2969},{"date":"2025-12-03","close":41238.2969},{"date":"2025-12-04","close":41565.957},{"date":"2025-12-05","close":41191.4883},{"date":"2025-12-08","close":41893.6172},{"date":"2025-12-09","close":42127.6602},{"date":"2025-12-10","close":41846.8086},{"date":"2025-12-11","close":41893.6172},{"date":"2025-12-12","close":41753.1914},{"date":"2025-12-15","close":41706.3828},{"date":"2025-12-16","close":41706.3828},{"date":"2025-12-17","close":42221.2773},{"date":"2025-12-18","close":41659.5742},{"date":"2025-12-19","close":42455.3203},{"date":"2025-12-22","close":41238.2969},{"date":"2025-12-23","close":41378.7227},{"date":"2025-12-24","close":41097.8711},{"date":"2025-12-26","close":40582.9805},{"date":"2025-12-29","close":39506.3828},{"date":"2025-12-30","close":39459.5742},{"date":"2026-01-02","close":38148.9375},{"date":"2026-01-05","close":38102.1289},{"date":"2026-01-06","close":39319.1484},{"date":"2026-01-07","close":38102.1289},{"date":"2026-01-08","close":37306.3828},{"date":"2026-01-09","close":37259.5742},{"date":"2026-01-12","close":36697.8711},{"date":"2026-01-13","close":36463.832},{"date":"2026-01-14","close":36744.6797},{"date":"2026-01-15","close":36089.3633},{"date":"2026-01-16","close":36370.2148},{"date":"2026-01-19","close":35995.7461},{"date":"2026-01-20","close":36604.2539},{"date":"2026-01-21","close":36370.2148},{"date":"2026-01-22","close":35542.1836},{"date":"2026-01-23","close":37547.1289},{"date":"2026-01-26","close":39278.6758},{"date":"2026-01-27","close":39688.7773},{"date":"2026-01-28","close":42103.8203},{"date":"2026-01-29","close":43334.1289},{"date":"2026-01-30","close":43625.5312},{"date":"2026-02-02","close":40208.5117},{"date":"2026-02-03","close":43578.7227},{"date":"2026-02-04","close":44234.043},{"date":"2026-02-05","close":43625.5312},{"date":"2026-02-06","close":41800.0},{"date":"2026-02-09","close":42689.3633},{"date":"2026-02-10","close":42736.1719},{"date":"2026-02-11","close":42970.2148},{"date":"2026-02-12","close":44561.7031},{"date":"2026-02-13","close":43812.7656},{"date":"2026-02-19","close":44327.6602},{"date":"2026-02-20","close":44468.0859},{"date":"2026-02-23","close":44936.1719},{"date":"2026-02-24","close":44234.043},{"date":"2026-02-25","close":44702.1289},{"date":"2026-02-26","close":45310.6367},{"date":"2026-02-27","close":44936.1719},{"date":"2026-03-03","close":44046.8086},{"date":"2026-03-04","close":40910.6367},{"date":"2026-03-05","close":41706.3828},{"date":"2026-03-06","close":43438.2969},{"date":"2026-03-09","close":42408.5117},{"date":"2026-03-10","close":42782.9805},{"date":"2026-03-11","close":40910.6367},{"date":"2026-03-12","close":44000.0},{"date":"2026-03-13","close":44500.0},{"date":"2026-03-16","close":42300.0},{"date":"2026-03-17","close":43250.0},{"date":"2026-03-18","close":46400.0},{"date":"2026-03-19","close":45950.0},{"date":"2026-03-20","close":47700.0},{"date":"2026-03-23","close":44974.5352},{"date":"2026-03-24","close":45509.9453},{"date":"2026-03-25","close":45948.0117},{"date":"2026-03-26","close":45071.8828},{"date":"2026-03-27","close":45071.8828},{"date":"2026-03-30","close":47408.2227},{"date":"2026-03-31","close":48138.3281},{"date":"2026-04-01","close":46921.4844},{"date":"2026-04-02","close":46872.8125},{"date":"2026-04-03","close":47000.0},{"date":"2026-04-06","close":45461.2734},{"date":"2026-04-07","close":45023.2109},{"date":"2026-04-08","close":44390.4492},{"date":"2026-04-09","close":44439.125},{"date":"2026-04-10","close":43514.3242},{"date":"2026-04-13","close":42589.5234},{"date":"2026-04-14","close":43514.3242},{"date":"2026-04-15","close":43076.2617},{"date":"2026-04-16","close":43757.6914},{"date":"2026-04-17","close":43416.9766},{"date":"2026-04-20","close":43027.5859},{"date":"2026-04-21","close":44439.125},{"date":"2026-04-22","close":43270.9531},{"date":"2026-04-23","close":43660.3438},{"date":"2026-04-24","close":44098.4102},{"date":"2026-04-27","close":44633.8203},{"date":"2026-04-28","close":44974.5352},{"date":"2026-04-29","close":47310.875},{"date":"2026-04-30","close":46142.707},{"date":"2026-05-04","close":45558.6211},{"date":"2026-05-06","close":43660.3438},{"date":"2026-05-07","close":43514.3242},{"date":"2026-05-08","close":45996.6836},{"date":"2026-05-11","close":44244.4297},{"date":"2026-05-12","close":44974.5352},{"date":"2026-05-13","close":43124.9336},{"date":"2026-05-14","close":43368.3008},{"date":"2026-05-15","close":43270.9531},{"date":"2026-05-18","close":42394.8281},{"date":"2026-05-19","close":42054.1133},{"date":"2026-05-20","close":41177.9844},{"date":"2026-05-21","close":40593.8984},{"date":"2026-05-22","close":40691.2461},{"date":"2026-05-26","close":39669.0977},{"date":"2026-05-27","close":38987.6641},{"date":"2026-05-28","close":39036.3398},{"date":"2026-05-29","close":39182.3594},{"date":"2026-06-01","close":38744.2969},{"date":"2026-06-02","close":38792.9727},{"date":"2026-06-04","close":37965.5156},{"date":"2026-06-05","close":37089.3906},{"date":"2026-06-08","close":35531.832},{"date":"2026-06-09","close":37819.4961},{"date":"2026-06-10","close":37089.3906},{"date":"2026-06-11","close":37868.168},{"date":"2026-06-12","close":39328.3828},{"date":"2026-06-15","close":38987.6641},{"date":"2026-06-16","close":39377.0547},{"date":"2026-06-17","close":38306.2344},{"date":"2026-06-18","close":37138.0625},{"date":"2026-06-19","close":36797.3477},{"date":"2026-06-22","close":37381.4336},{"date":"2026-06-23","close":36651.3281},{"date":"2026-06-24","close":36894.6953},{"date":"2026-06-25","close":36992.043},{"date":"2026-06-26","close":36700.0},{"date":"2026-06-29","close":39750.0},{"date":"2026-06-30","close":38900.0},{"date":"2026-07-01","close":41800.0},{"date":"2026-07-02","close":40800.0},{"date":"2026-07-03","close":40100.0},{"date":"2026-07-06","close":40450.0},{"date":"2026-07-07","close":41300.0},{"date":"2026-07-08","close":41300.0},{"date":"2026-07-09","close":38200.0},{"date":"2026-07-10","close":39550.0},{"date":"2026-07-13","close":39200.0},{"date":"2026-07-14","close":38400.0},{"date":"2026-07-15","close":38400.0},{"date":"2026-07-16","close":38150.0},{"date":"2026-07-20","close":37150.0},{"date":"2026-07-21","close":37700.0},{"date":"2026-07-22","close":38100.0},{"date":"2026-07-23","close":39400.0},{"date":"2026-07-24","close":39750.0},{"date":"2026-07-27","close":41250.0},{"date":"2026-07-28","close":40400.0},{"date":"2026-07-29","close":40500.0},{"date":"2026-07-30","close":40700.0},{"date":"2026-07-31","close":40950.0},{"date":"2026-08-03","close":41000.0},{"date":"2026-08-04","close":41650.0},{"date":"2026-08-05","close":41450.0},{"date":"2026-08-06","close":41600.0},{"date":"2026-08-07","close":41150.0},{"date":"2026-08-10","close":38950.0},{"date":"2026-08-11","close":39050.0},{"date":"2026-08-12","close":37250.0},{"date":"2026-08-13","close":37050.0},{"date":"2026-08-14","close":37000.0},{"date":"2026-08-18","close":36050.0},{"date":"2026-08-19","close":35500.0},{"date":"2026-08-20","close":36350.0},{"date":"2026-08-21","close":35700.0},{"date":"2026-08-24","close":36450.0},{"date":"2026-08-25","close":36400.0},{"date":"2026-08-26","close":36200.0},{"date":"2026-08-27","close":35700.0},{"date":"2026-08-28","close":36050.0},{"date":"2026-08-31","close":36000.0},{"date":"2026-09-01","close":35800.0},{"date":"2026-09-02","close":35350.0},{"date":"2026-09-03","close":34850.0},{"date":"2026-09-04","close":35300.0},{"date":"2026-09-07","close":34900.0},{"date":"2026-09-08","close":34950.0},{"date":"2026-09-09","close":34200.0},{"date":"2026-09-10","close":34450.0},{"date":"2026-09-11","close":34150.0},{"date":"2026-09-14","close":34600.0},{"date":"2026-09-15","close":35100.0},{"date":"2026-09-16","close":34750.0},{"date":"2026-09-17","close":34750.0},{"date":"2026-09-18","close":34950.0},{"date":"2026-09-21","close":36100.0},{"date":"2026-09-22","close":36200.0},{"date":"2026-09-23","close":36200.0},{"date":"2026-09-28","close":36900.0},{"date":"2026-09-29","close":36400.0},{"date":"2026-09-30","close":36900.0},{"date":"2026-10-01","close":37250.0},{"date":"2026-10-02","close":37800.0},{"date":"2026-10-06","close":37900.0},{"date":"2026-10-07","close":38150.0},{"date":"2026-10-08","close":38700.0},{"date":"2026-10-12","close":38600.0},{"date":"2026-10-13","close":38250.0},{"date":"2026-10-14","close":38800.0},{"date":"2026-10-15","close":37500.0},{"date":"2026-10-16","close":38850.0},{"date":"2026-10-19","close":39200.0},{"date":"2026-10-20","close":39350.0},{"date":"2026-10-21","close":40500.0},{"date":"2026-10-22","close":39200.0},{"date":"2026-10-23","close":39100.0}],"chart_data":[{"date":"2024-10-24","open":38580,"high":38626,"low":38037,"close":38173,"volume":16010,"rsi_14":36.84,"sma_20":44050.0,"sma_60":46964.17,"sma_120":52002.92},{"date":"2024-10-25","open":38535,"high":38535,"low":37629,"close":38128,"volume":13317,"rsi_14":39.07,"sma_20":43995.0,"sma_60":46780.83,"sma_120":51842.08},{"date":"2024-10-28","open":38128,"high":38762,"low":38037,"close":38626,"volume":12164,"rsi_14":39.35,"sma_20":43930.0,"sma_60":46616.67,"sma_120":51681.67},{"date":"2024-10-29","open":38128,"high":38897,"low":37856,"close":38852,"volume":18774,"rsi_14":40.45,"sma_20":43852.5,"sma_60":46463.33,"sma_120":51523.33},{"date":"2024-10-30","open":38852,"high":38897,"low":38128,"close":38173,"volume":16627,"rsi_14":41.2,"sma_20":43740.0,"sma_60":46304.17,"sma_120":51367.92},{"date":"2024-10-31","open":37811,"high":39124,"low":37358,"close":39124,"volume":24073,"rsi_14":45.02,"sma_20":43682.5,"sma_60":46182.5,"sma_120":51227.08},{"date":"2024-11-01","open":39124,"high":39124,"low":38399,"close":39033,"volume":11652,"rsi_14":45.41,"sma_20":43580.0,"sma_60":46032.5,"sma_120":51089.58},{"date":"2024-11-04","open":38354,"high":40618,"low":38354,"close":40573,"volume":38149,"rsi_14":55.42,"sma_20":43597.5,"sma_60":45917.5,"sma_120":50992.92},{"date":"2024-11-05","open":39848,"high":41388,"low":39803,"close":41116,"volume":17548,"rsi_14":46.12,"sma_20":43620.0,"sma_60":45819.17,"sma_120":50886.25},{"date":"2024-11-06","open":41116,"high":41614,"low":39939,"close":40392,"volume":45629,"rsi_14":54.6,"sma_20":43600.0,"sma_60":45785.0,"sma_120":50784.58},{"date":"2024-11-07","open":40211,"high":40482,"low":39531,"close":39803,"volume":17497,"rsi_14":49.17,"sma_20":43595.0,"sma_60":45718.33,"sma_120":50685.0},{"date":"2024-11-08","open":41660,"high":41660,"low":40482,"close":41116,"volume":24182,"rsi_14":57.0,"sma_20":43647.5,"sma_60":45670.0,"sma_120":50590.0},{"date":"2024-11-11","open":40528,"high":40663,"low":38988,"close":39124,"volume":32373,"rsi_14":54.13,"sma_20":43600.0,"sma_60":45591.67,"sma_120":50482.5},{"date":"2024-11-12","open":38535,"high":39124,"low":37267,"close":37720,"volume":42693,"rsi_14":46.09,"sma_20":43510.0,"sma_60":45495.0,"sma_120":50345.42},{"date":"2024-11-13","open":38082,"high":38218,"low":36226,"close":36226,"volume":53083,"rsi_14":41.95,"sma_20":43200.0,"sma_60":45365.0,"sma_120":50185.42},{"date":"2024-11-14","open":36271,"high":36588,"low":35048,"close":35230,"volume":94628,"rsi_14":38.89,"sma_20":42955.0,"sma_60":45215.0,"sma_120":50009.58},{"date":"2024-11-15","open":35139,"high":38716,"low":35094,"close":37403,"volume":86757,"rsi_14":45.85,"sma_20":42815.0,"sma_60":45098.33,"sma_120":49857.08},{"date":"2024-11-18","open":36905,"high":38671,"low":36905,"close":38671,"volume":33297,"rsi_14":49.43,"sma_20":42752.5,"sma_60":45006.67,"sma_120":49712.92},{"date":"2024-11-19","open":38671,"high":39712,"low":38037,"close":39441,"volume":40496,"rsi_14":54.0,"sma_20":42815.0,"sma_60":44929.17,"sma_120":49585.83},{"date":"2024-11-20","open":39260,"high":39395,"low":38263,"close":39078,"volume":34651,"rsi_14":49.85,"sma_20":42842.5,"sma_60":44845.0,"sma_120":49463.75},{"date":"2024-11-21","open":39305,"high":40392,"low":38580,"close":39260,"volume":39325,"rsi_14":50.74,"sma_20":42902.5,"sma_60":44760.83,"sma_120":49337.5},{"date":"2024-11-22","open":39260,"high":39758,"low":38535,"close":38535,"volume":23291,"rsi_14":42.99,"sma_20":42925.0,"sma_60":44663.33,"sma_120":49216.25},{"date":"2024-11-25","open":38535,"high":39169,"low":37312,"close":37312,"volume":174553,"rsi_14":37.5,"sma_20":42852.5,"sma_60":44535.83,"sma_120":49087.92},{"date":"2024-11-26","open":37312,"high":38354,"low":37312,"close":38082,"volume":44021,"rsi_14":42.43,"sma_20":42810.0,"sma_60":44428.33,"sma_120":48960.83},{"date":"2024-11-27","open":38082,"high":38082,"low":37358,"close":37901,"volume":39038,"rsi_14":43.6,"sma_20":42795.0,"sma_60":44284.17,"sma_120":48806.25},{"date":"2024-11-28","open":38263,"high":38445,"low":37675,"close":37946,"volume":18714,"rsi_14":38.33,"sma_20":42730.0,"sma_60":44155.83,"sma_120":48660.42},{"date":"2024-11-29","open":37584,"high":38218,"low":37086,"close":37312,"volume":20169,"rsi_14":42.59,"sma_20":42635.0,"sma_60":44011.67,"sma_120":48517.92},{"date":"2024-12-02","open":38218,"high":38218,"low":36905,"close":37041,"volume":17202,"rsi_14":46.94,"sma_20":42440.0,"sma_60":43872.5,"sma_120":48372.92},{"date":"2024-12-03","open":37086,"high":39395,"low":37086,"close":38897,"volume":42447,"rsi_14":61.66,"sma_20":42317.5,"sma_60":43775.83,"sma_120":48257.5},{"date":"2024-12-04","open":37403,"high":39305,"low":37403,"close":38762,"volume":36102,"rsi_14":66.67,"sma_20":42227.5,"sma_60":43688.33,"sma_120":48134.17},{"date":"2024-12-05","open":37992,"high":38580,"low":37856,"close":37856,"volume":24687,"rsi_14":52.43,"sma_20":42120.0,"sma_60":43590.0,"sma_120":47998.33},{"date":"2024-12-06","open":38943,"high":38943,"low":37539,"close":38037,"volume":38150,"rsi_14":46.15,"sma_20":41950.0,"sma_60":43478.33,"sma_120":47860.0},{"date":"2024-12-09","open":37720,"high":38580,"low":36633,"close":36860,"volume":36727,"rsi_14":35.08,"sma_20":41825.0,"sma_60":43358.33,"sma_120":47715.83},{"date":"2024-12-10","open":39577,"high":39577,"low":36905,"close":37946,"volume":36515,"rsi_14":43.96,"sma_20":41837.5,"sma_60":43269.17,"sma_120":47582.5},{"date":"2024-12-11","open":37041,"high":39350,"low":37041,"close":39305,"volume":31603,"rsi_14":50.21,"sma_20":42007.5,"sma_60":43235.83,"sma_120":47452.5},{"date":"2024-12-12","open":39803,"high":39803,"low":38173,"close":38173,"volume":58127,"rsi_14":48.35,"sma_20":42170.0,"sma_60":43171.67,"sma_120":47318.75},{"date":"2024-12-13","open":38671,"high":39531,"low":38218,"close":39350,"volume":36963,"rsi_14":59.34,"sma_20":42277.5,"sma_60":43130.0,"sma_120":47205.0},{"date":"2024-12-16","open":39395,"high":39758,"low":38807,"close":39078,"volume":20575,"rsi_14":54.78,"sma_20":42300.0,"sma_60":43090.0,"sma_120":47094.58},{"date":"2024-12-17","open":39078,"high":39577,"low":39033,"close":39169,"volume":16148,"rsi_14":56.14,"sma_20":42285.0,"sma_60":43084.17,"sma_120":46982.5},{"date":"2024-12-18","open":39305,"high":39395,"low":38445,"close":39260,"volume":20104,"rsi_14":56.33,"sma_20":42295.0,"sma_60":43077.5,"sma_120":46868.75},{"date":"2024-12-19","open":39712,"high":39712,"low":38445,"close":38580,"volume":19343,"rsi_14":56.09,"sma_20":42257.5,"sma_60":43070.0,"sma_120":46747.92},{"date":"2024-12-20","open":38399,"high":39124,"low":38399,"close":38852,"volume":18662,"rsi_14":58.7,"sma_20":42275.0,"sma_60":43065.0,"sma_120":46631.25},{"date":"2024-12-23","open":38852,"high":39848,"low":38626,"close":39486,"volume":34828,"rsi_14":53.2,"sma_20":42395.0,"sma_60":43059.17,"sma_120":46527.08},{"date":"2024-12-24","open":39577,"high":40890,"low":39441,"close":40663,"volume":39756,"rsi_14":59.29,"sma_20":42537.5,"sma_60":43066.67,"sma_120":46432.08},{"date":"2024-12-26","open":41161,"high":41841,"low":40256,"close":41660,"volume":51730,"rsi_14":68.42,"sma_20":42745.0,"sma_60":43093.33,"sma_120":46352.08},{"date":"2024-12-27","open":41987,"high":42923,"low":39834,"close":39928,"volume":53855,"rsi_14":52.23,"sma_20":42782.5,"sma_60":43065.0,"sma_120":46249.17},{"date":"2024-12-30","open":40255,"high":42502,"low":39928,"close":41004,"volume":35075,"rsi_14":60.76,"sma_20":42912.5,"sma_60":43042.5,"sma_120":46158.33},{"date":"2025-01-02","open":40349,"high":40630,"low":38383,"close":39553,"volume":42271,"rsi_14":51.19,"sma_20":42980.0,"sma_60":43005.83,"sma_120":46066.25},{"date":"2025-01-03","open":39366,"high":39928,"low":39272,"close":39740,"volume":23087,"rsi_14":46.47,"sma_20":42955.0,"sma_60":42964.17,"sma_120":45975.83},{"date":"2025-01-06","open":39038,"high":39694,"low":38851,"close":39366,"volume":25172,"rsi_14":49.6,"sma_20":42917.5,"sma_60":42915.0,"sma_120":45878.75},{"date":"2025-01-07","open":39038,"high":39881,"low":38289,"close":38383,"volume":33247,"rsi_14":40.08,"sma_20":42877.5,"sma_60":42864.17,"sma_120":45756.25},{"date":"2025-01-08","open":38523,"high":38664,"low":37821,"close":38430,"volume":39330,"rsi_14":41.32,"sma_20":42830.0,"sma_60":42809.17,"sma_120":45642.5},{"date":"2025-01-09","open":38009,"high":38430,"low":37821,"close":38289,"volume":38575,"rsi_14":40.33,"sma_20":42840.0,"sma_60":42755.0,"sma_120":45531.67},{"date":"2025-01-10","open":37868,"high":38383,"low":37587,"close":37868,"volume":22242,"rsi_14":38.4,"sma_20":42767.5,"sma_60":42705.0,"sma_120":45414.58},{"date":"2025-01-13","open":37634,"high":37962,"low":37072,"close":37962,"volume":29177,"rsi_14":41.35,"sma_20":42625.0,"sma_60":42610.83,"sma_120":45305.0},{"date":"2025-01-14","open":37821,"high":38477,"low":37447,"close":37681,"volume":17515,"rsi_14":38.82,"sma_20":42530.0,"sma_60":42551.67,"sma_120":45191.25},{"date":"2025-01-15","open":37540,"high":38009,"low":37494,"close":38009,"volume":9342,"rsi_14":36.96,"sma_20":42387.5,"sma_60":42493.33,"sma_120":45084.58},{"date":"2025-01-16","open":37681,"high":37962,"low":37119,"close":37306,"volume":19203,"rsi_14":26.94,"sma_20":42222.5,"sma_60":42425.0,"sma_120":44969.17},{"date":"2025-01-17","open":37119,"high":37540,"low":36885,"close":37213,"volume":14380,"rsi_14":18.59,"sma_20":42047.5,"sma_60":42382.5,"sma_120":44854.58},{"date":"2025-01-20","open":37072,"high":37072,"low":36464,"close":36745,"volume":16098,"rsi_14":26.06,"sma_20":41842.5,"sma_60":42326.67,"sma_120":44736.67},{"date":"2025-01-21","open":36745,"high":37306,"low":35809,"close":36323,"volume":37928,"rsi_14":10.94,"sma_20":41652.5,"sma_60":42270.83,"sma_120":44617.5},{"date":"2025-01-22","open":36323,"high":36932,"low":36323,"close":36698,"volume":15056,"rsi_14":20.95,"sma_20":41467.5,"sma_60":42222.5,"sma_120":44501.67},{"date":"2025-01-23","open":36604,"high":36604,"low":35855,"close":36136,"volume":22514,"rsi_14":15.93,"sma_20":41217.5,"sma_60":42155.0,"sma_120":44385.83},{"date":"2025-01-24","open":36277,"high":36698,"low":35762,"close":36464,"volume":15167,"rsi_14":22.32,"sma_20":40920.0,"sma_60":42089.17,"sma_120":44276.25},{"date":"2025-01-31","open":36651,"high":36651,"low":36043,"close":36511,"volume":13805,"rsi_14":28.26,"sma_20":40570.0,"sma_60":42036.67,"sma_120":44170.42},{"date":"2025-02-03","open":36136,"high":36417,"low":34779,"close":35809,"volume":32144,"rsi_14":23.58,"sma_20":40350.0,"sma_60":41954.17,"sma_120":44068.33},{"date":"2025-02-04","open":36511,"high":36604,"low":35247,"close":35340,"volume":38671,"rsi_14":22.12,"sma_20":40047.5,"sma_60":41865.0,"sma_120":43948.75},{"date":"2025-02-05","open":35621,"high":35809,"low":35200,"close":35574,"volume":19437,"rsi_14":27.52,"sma_20":39835.0,"sma_60":41751.67,"sma_120":43834.58},{"date":"2025-02-06","open":35387,"high":36230,"low":35247,"close":35528,"volume":24178,"rsi_14":25.93,"sma_20":39610.0,"sma_60":41627.5,"sma_120":43723.33},{"date":"2025-02-07","open":35247,"high":35528,"low":34685,"close":35106,"volume":32364,"rsi_14":25.23,"sma_20":39382.5,"sma_60":41509.17,"sma_120":43647.08},{"date":"2025-02-10","open":34685,"high":36885,"low":34545,"close":36230,"volume":99950,"rsi_14":35.16,"sma_20":39267.5,"sma_60":41421.67,"sma_120":43570.0},{"date":"2025-02-11","open":36230,"high":37119,"low":35855,"close":36745,"volume":38854,"rsi_14":45.16,"sma_20":39177.5,"sma_60":41319.17,"sma_120":43494.58},{"date":"2025-02-12","open":36464,"high":36745,"low":35949,"close":36230,"volume":13032,"rsi_14":42.11,"sma_20":39067.5,"sma_60":41244.17,"sma_120":43417.92},{"date":"2025-02-13","open":36230,"high":36323,"low":35434,"close":35668,"volume":31087,"rsi_14":41.48,"sma_20":38950.0,"sma_60":41185.0,"sma_120":43340.0},{"date":"2025-02-14","open":35621,"high":36230,"low":35434,"close":35902,"volume":22943,"rsi_14":46.56,"sma_20":38840.0,"sma_60":41157.5,"sma_120":43261.25},{"date":"2025-02-17","open":35996,"high":36557,"low":35762,"close":36230,"volume":26440,"rsi_14":46.15,"sma_20":38762.5,"sma_60":41154.17,"sma_120":43184.58},{"date":"2025-02-18","open":36183,"high":36277,"low":35387,"close":36043,"volume":25449,"rsi_14":49.18,"sma_20":38657.5,"sma_60":41107.5,"sma_120":43102.92},{"date":"2025-02-19","open":35902,"high":36604,"low":35809,"close":36323,"volume":27692,"rsi_14":48.76,"sma_20":38605.0,"sma_60":41042.5,"sma_120":43024.58},{"date":"2025-02-20","open":35949,"high":37166,"low":35668,"close":36838,"volume":42863,"rsi_14":52.67,"sma_20":38585.0,"sma_60":40972.5,"sma_120":42950.83},{"date":"2025-02-21","open":36885,"high":37353,"low":36417,"close":37026,"volume":24114,"rsi_14":60.83,"sma_20":38600.0,"sma_60":40912.5,"sma_120":42878.75},{"date":"2025-02-24","open":37072,"high":37306,"low":36557,"close":36745,"volume":17889,"rsi_14":62.93,"sma_20":38622.5,"sma_60":40844.17,"sma_120":42802.5},{"date":"2025-02-25","open":36417,"high":36838,"low":36277,"close":36745,"volume":17548,"rsi_14":61.26,"sma_20":38625.0,"sma_60":40789.17,"sma_120":42726.25},{"date":"2025-02-26","open":36464,"high":37119,"low":36464,"close":37026,"volume":17312,"rsi_14":63.79,"sma_20":38672.5,"sma_60":40761.67,"sma_120":42648.75},{"date":"2025-02-27","open":37540,"high":38804,"low":36932,"close":37821,"volume":58268,"rsi_14":73.39,"sma_20":38745.0,"sma_60":40734.17,"sma_120":42581.25},{"date":"2025-02-28","open":37447,"high":37587,"low":36136,"close":36136,"volume":28964,"rsi_14":49.26,"sma_20":38725.0,"sma_60":40680.0,"sma_120":42482.08},{"date":"2025-03-04","open":35106,"high":36745,"low":35106,"close":35668,"volume":41255,"rsi_14":41.48,"sma_20":38717.5,"sma_60":40616.67,"sma_120":42386.25},{"date":"2025-03-05","open":36557,"high":36651,"low":35481,"close":35949,"volume":31229,"rsi_14":47.69,"sma_20":38750.0,"sma_60":40570.0,"sma_120":42290.83},{"date":"2025-03-06","open":36323,"high":36979,"low":35949,"close":36979,"volume":26649,"rsi_14":60.0,"sma_20":38825.0,"sma_60":40546.67,"sma_120":42209.58},{"date":"2025-03-07","open":36604,"high":36885,"low":36043,"close":36323,"volume":18000,"rsi_14":53.02,"sma_20":38867.5,"sma_60":40477.5,"sma_120":42126.67},{"date":"2025-03-10","open":36230,"high":37400,"low":36183,"close":36698,"volume":26145,"rsi_14":53.33,"sma_20":38952.5,"sma_60":40417.5,"sma_120":42052.92},{"date":"2025-03-11","open":36417,"high":36464,"low":35387,"close":35762,"volume":26642,"rsi_14":48.19,"sma_20":38927.5,"sma_60":40357.5,"sma_120":41973.75},{"date":"2025-03-12","open":35762,"high":36277,"low":35762,"close":36230,"volume":12996,"rsi_14":49.41,"sma_20":38900.0,"sma_60":40302.5,"sma_120":41890.42},{"date":"2025-03-13","open":36230,"high":36277,"low":35200,"close":35200,"volume":54312,"rsi_14":40.33,"sma_20":38845.0,"sma_60":40250.83,"sma_120":41804.58},{"date":"2025-03-14","open":35200,"high":35855,"low":35106,"close":35247,"volume":17707,"rsi_14":39.33,"sma_20":38822.5,"sma_60":40180.0,"sma_120":41724.58},{"date":"2025-03-17","open":35294,"high":35809,"low":35106,"close":35668,"volume":22460,"rsi_14":43.65,"sma_20":38810.0,"sma_60":40091.67,"sma_120":41663.75},{"date":"2025-03-18","open":35668,"high":35762,"low":35387,"close":35621,"volume":10406,"rsi_14":43.41,"sma_20":38777.5,"sma_60":40023.33,"sma_120":41597.5},{"date":"2025-03-19","open":35715,"high":36417,"low":35574,"close":36230,"volume":14523,"rsi_14":45.5,"sma_20":38787.5,"sma_60":39944.17,"sma_120":41537.08},{"date":"2025-03-20","open":36417,"high":37540,"low":36323,"close":37306,"volume":33641,"rsi_14":47.18,"sma_20":38840.0,"sma_60":39889.17,"sma_120":41489.58},{"date":"2025-03-21","open":37634,"high":38430,"low":36885,"close":38055,"volume":52377,"rsi_14":61.71,"sma_20":38905.0,"sma_60":39845.83,"sma_120":41465.0},{"date":"2025-03-24","open":37681,"high":38898,"low":37353,"close":38055,"volume":31791,"rsi_14":65.45,"sma_20":38960.0,"sma_60":39800.83,"sma_120":41439.17},{"date":"2025-03-25","open":37540,"high":38383,"low":37166,"close":38009,"volume":24683,"rsi_14":63.75,"sma_20":39027.5,"sma_60":39767.5,"sma_120":41418.75},{"date":"2025-03-26","open":38289,"high":38336,"low":37166,"close":37494,"volume":22237,"rsi_14":53.69,"sma_20":39067.5,"sma_60":39720.0,"sma_120":41392.5},{"date":"2025-03-27","open":37447,"high":38009,"low":36932,"close":37634,"volume":24142,"rsi_14":60.14,"sma_20":39100.0,"sma_60":39663.33,"sma_120":41361.25},{"date":"2025-03-28","open":37119,"high":38009,"low":37026,"close":37962,"volume":30295,"rsi_14":59.85,"sma_20":39107.5,"sma_60":39590.83,"sma_120":41328.75},{"date":"2025-03-31","open":37962,"high":37962,"low":36698,"close":37868,"volume":45655,"rsi_14":68.91,"sma_20":39200.0,"sma_60":39498.33,"sma_120":41295.83},{"date":"2025-04-01","open":37915,"high":40723,"low":37400,"close":40723,"volume":74890,"rsi_14":78.24,"sma_20":39470.0,"sma_60":39512.5,"sma_120":41288.75},{"date":"2025-04-02","open":40209,"high":40817,"low":39647,"close":40396,"volume":33443,"rsi_14":85.81,"sma_20":39707.5,"sma_60":39501.67,"sma_120":41272.08},{"date":"2025-04-03","open":39179,"high":40349,"low":39179,"close":40209,"volume":33023,"rsi_14":83.54,"sma_20":39880.0,"sma_60":39513.33,"sma_120":41259.58},{"date":"2025-04-04","open":40115,"high":40817,"low":39553,"close":39834,"volume":34631,"rsi_14":78.34,"sma_20":40067.5,"sma_60":39515.0,"sma_120":41239.58},{"date":"2025-04-07","open":37587,"high":40162,"low":37587,"close":38570,"volume":41504,"rsi_14":67.21,"sma_20":40167.5,"sma_60":39500.83,"sma_120":41207.92},{"date":"2025-04-08","open":38570,"high":39413,"low":37962,"close":38336,"volume":29010,"rsi_14":62.86,"sma_20":40305.0,"sma_60":39500.0,"sma_120":41182.08},{"date":"2025-04-09","open":40115,"high":42128,"low":39038,"close":41519,"volume":125370,"rsi_14":70.45,"sma_20":40587.5,"sma_60":39555.0,"sma_120":41182.08},{"date":"2025-04-10","open":41987,"high":43111,"low":40583,"close":43064,"volume":87348,"rsi_14":72.57,"sma_20":41007.5,"sma_60":39640.0,"sma_120":41197.5},{"date":"2025-04-11","open":43064,"high":43532,"low":42315,"close":43157,"volume":56754,"rsi_14":72.8,"sma_20":41430.0,"sma_60":39734.17,"sma_120":41219.58},{"date":"2025-04-14","open":42830,"high":43204,"low":42081,"close":42689,"volume":42249,"rsi_14":70.16,"sma_20":41805.0,"sma_60":39818.33,"sma_120":41214.58},{"date":"2025-04-15","open":42502,"high":43860,"low":42315,"close":43719,"volume":29745,"rsi_14":75.68,"sma_20":42237.5,"sma_60":39925.83,"sma_120":41238.75},{"date":"2025-04-16","open":43298,"high":44515,"low":42830,"close":43813,"volume":40518,"rsi_14":75.58,"sma_20":42642.5,"sma_60":40029.17,"sma_120":41261.25},{"date":"2025-04-17","open":44515,"high":44515,"low":43345,"close":43579,"volume":19044,"rsi_14":73.44,"sma_20":42977.5,"sma_60":40140.83,"sma_120":41282.92},{"date":"2025-04-18","open":43204,"high":44187,"low":43204,"close":44094,"volume":17107,"rsi_14":75.09,"sma_20":43300.0,"sma_60":40263.33,"sma_120":41322.92},{"date":"2025-04-21","open":43719,"high":44374,"low":43438,"close":44281,"volume":17975,"rsi_14":68.27,"sma_20":43632.5,"sma_60":40397.5,"sma_120":41362.08},{"date":"2025-04-22","open":44094,"high":44468,"low":43579,"close":43672,"volume":18368,"rsi_14":66.36,"sma_20":43935.0,"sma_60":40528.33,"sma_120":41399.58},{"date":"2025-04-23","open":43766,"high":44094,"low":43579,"close":43579,"volume":13917,"rsi_14":66.98,"sma_20":44260.0,"sma_60":40650.83,"sma_120":41436.67},{"date":"2025-04-24","open":43204,"high":44421,"low":42362,"close":44187,"volume":14822,"rsi_14":71.43,"sma_20":44610.0,"sma_60":40794.17,"sma_120":41474.58},{"date":"2025-04-25","open":44468,"high":44468,"low":43298,"close":43391,"volume":16974,"rsi_14":74.88,"sma_20":44900.0,"sma_60":40917.5,"sma_120":41503.33},{"date":"2025-04-28","open":43391,"high":44000,"low":41519,"close":42268,"volume":34159,"rsi_14":68.58,"sma_20":45135.0,"sma_60":41020.0,"sma_120":41528.33},{"date":"2025-04-29","open":41706,"high":45030,"low":41706,"close":44655,"volume":39642,"rsi_14":66.03,"sma_20":45345.0,"sma_60":41177.5,"sma_120":41565.83},{"date":"2025-04-30","open":43860,"high":45872,"low":43064,"close":45123,"volume":51155,"rsi_14":61.83,"sma_20":45597.5,"sma_60":41351.67,"sma_120":41608.33},{"date":"2025-05-02","open":44843,"high":48213,"low":44609,"close":47557,"volume":73668,"rsi_14":69.92,"sma_20":45990.0,"sma_60":41565.0,"sma_120":41658.33},{"date":"2025-05-07","open":48213,"high":48494,"low":47277,"close":47745,"volume":31035,"rsi_14":73.48,"sma_20":46412.5,"sma_60":41782.5,"sma_120":41705.0},{"date":"2025-05-08","open":47089,"high":47651,"low":46762,"close":47183,"volume":23336,"rsi_14":66.82,"sma_20":46872.5,"sma_60":41997.5,"sma_120":41753.33},{"date":"2025-05-09","open":48587,"high":50740,"low":48587,"close":49711,"volume":83107,"rsi_14":73.16,"sma_20":47480.0,"sma_60":42237.5,"sma_120":41829.58},{"date":"2025-05-12","open":50179,"high":51302,"low":49711,"close":50740,"volume":31175,"rsi_14":76.47,"sma_20":47972.5,"sma_60":42486.67,"sma_120":41902.92},{"date":"2025-05-13","open":50740,"high":51021,"low":49711,"close":50553,"volume":24136,"rsi_14":74.47,"sma_20":48372.5,"sma_60":42741.67,"sma_120":41992.92},{"date":"2025-05-14","open":50647,"high":50928,"low":49523,"close":50928,"volume":30543,"rsi_14":74.83,"sma_20":48787.5,"sma_60":43013.33,"sma_120":42099.17},{"date":"2025-05-15","open":50460,"high":51115,"low":49149,"close":49617,"volume":42937,"rsi_14":71.1,"sma_20":49157.5,"sma_60":43257.5,"sma_120":42207.5},{"date":"2025-05-16","open":49149,"high":50272,"low":49149,"close":49711,"volume":23397,"rsi_14":71.76,"sma_20":49477.5,"sma_60":43497.5,"sma_120":42325.83},{"date":"2025-05-19","open":48868,"high":49617,"low":48681,"close":49430,"volume":20361,"rsi_14":69.05,"sma_20":49777.5,"sma_60":43735.83,"sma_120":42421.67},{"date":"2025-05-20","open":50647,"high":50647,"low":48119,"close":48306,"volume":18735,"rsi_14":67.44,"sma_20":50030.0,"sma_60":43949.17,"sma_120":42495.83},{"date":"2025-05-21","open":48306,"high":49898,"low":48306,"close":49617,"volume":27747,"rsi_14":75.74,"sma_20":50325.0,"sma_60":44176.67,"sma_120":42574.58},{"date":"2025-05-22","open":49055,"high":50272,"low":48868,"close":49711,"volume":17089,"rsi_14":71.09,"sma_20":50615.0,"sma_60":44402.5,"sma_120":42657.5},{"date":"2025-05-23","open":49711,"high":49711,"low":48868,"close":49149,"volume":22184,"rsi_14":66.67,"sma_20":50907.5,"sma_60":44623.33,"sma_120":42733.75},{"date":"2025-05-26","open":50460,"high":50460,"low":48774,"close":48774,"volume":15785,"rsi_14":56.07,"sma_20":51185.0,"sma_60":44837.5,"sma_120":42813.33},{"date":"2025-05-27","open":48306,"high":48868,"low":47557,"close":48026,"volume":25362,"rsi_14":51.33,"sma_20":51390.0,"sma_60":45033.33,"sma_120":42897.5},{"date":"2025-05-28","open":48026,"high":48681,"low":47183,"close":48026,"volume":26219,"rsi_14":54.21,"sma_20":51637.5,"sma_60":45215.0,"sma_120":42974.58},{"date":"2025-05-29","open":48494,"high":48962,"low":47745,"close":48681,"volume":18341,"rsi_14":43.68,"sma_20":51980.0,"sma_60":45438.33,"sma_120":43059.17},{"date":"2025-05-30","open":49055,"high":49711,"low":48400,"close":49055,"volume":16173,"rsi_14":38.75,"sma_20":52215.0,"sma_60":45676.67,"sma_120":43146.67},{"date":"2025-06-02","open":48494,"high":49991,"low":48400,"close":49617,"volume":14813,"rsi_14":44.05,"sma_20":52455.0,"sma_60":45920.0,"sma_120":43245.0},{"date":"2025-06-04","open":50553,"high":50553,"low":48681,"close":49430,"volume":24669,"rsi_14":40.24,"sma_20":52555.0,"sma_60":46141.67,"sma_120":43344.17},{"date":"2025-06-05","open":48962,"high":49991,"low":48681,"close":48868,"volume":27807,"rsi_14":44.59,"sma_20":52615.0,"sma_60":46365.0,"sma_120":43421.25},{"date":"2025-06-09","open":48494,"high":49055,"low":47932,"close":48306,"volume":48078,"rsi_14":40.51,"sma_20":52675.0,"sma_60":46571.67,"sma_120":43494.58},{"date":"2025-06-10","open":47932,"high":49617,"low":47745,"close":48681,"volume":26636,"rsi_14":45.0,"sma_20":52620.0,"sma_60":46801.67,"sma_120":43579.58},{"date":"2025-06-11","open":48213,"high":49243,"low":48213,"close":48306,"volume":21626,"rsi_14":50.0,"sma_20":52490.0,"sma_60":47016.67,"sma_120":43659.58},{"date":"2025-06-12","open":48494,"high":49898,"low":48400,"close":48400,"volume":68542,"rsi_14":38.98,"sma_20":52375.0,"sma_60":47251.67,"sma_120":43751.25},{"date":"2025-06-13","open":48026,"high":48681,"low":47277,"close":47932,"volume":25978,"rsi_14":34.92,"sma_20":52215.0,"sma_60":47477.5,"sma_120":43828.75},{"date":"2025-06-16","open":48868,"high":48962,"low":47745,"close":47838,"volume":18518,"rsi_14":37.93,"sma_20":52120.0,"sma_60":47694.17,"sma_120":43892.92},{"date":"2025-06-17","open":47370,"high":47932,"low":46574,"close":47089,"volume":29053,"rsi_14":35.48,"sma_20":51980.0,"sma_60":47898.33,"sma_120":43960.83},{"date":"2025-06-18","open":46574,"high":48026,"low":46340,"close":47651,"volume":19322,"rsi_14":46.67,"sma_20":51885.0,"sma_60":48101.67,"sma_120":44022.92},{"date":"2025-06-19","open":47089,"high":47745,"low":46902,"close":47089,"volume":15808,"rsi_14":42.42,"sma_20":51820.0,"sma_60":48275.83,"sma_120":44082.5},{"date":"2025-06-20","open":46809,"high":47557,"low":46809,"close":47557,"volume":18595,"rsi_14":40.62,"sma_20":51710.0,"sma_60":48445.0,"sma_120":44145.42},{"date":"2025-06-23","open":47745,"high":47745,"low":46809,"close":47089,"volume":12309,"rsi_14":33.85,"sma_20":51570.0,"sma_60":48605.83,"sma_120":44203.33},{"date":"2025-06-24","open":46762,"high":47557,"low":45826,"close":47183,"volume":35831,"rsi_14":28.33,"sma_20":51465.0,"sma_60":48769.17,"sma_120":44268.33},{"date":"2025-06-25","open":46809,"high":47651,"low":46809,"close":47651,"volume":23810,"rsi_14":34.92,"sma_20":51405.0,"sma_60":48950.0,"sma_120":44335.0},{"date":"2025-06-26","open":47183,"high":47277,"low":46668,"close":47183,"volume":18349,"rsi_14":35.48,"sma_20":51360.0,"sma_60":49120.0,"sma_120":44391.67},{"date":"2025-06-27","open":46809,"high":47651,"low":46481,"close":47651,"volume":22904,"rsi_14":44.26,"sma_20":51340.0,"sma_60":49292.5,"sma_120":44441.67},{"date":"2025-06-30","open":47277,"high":47557,"low":46902,"close":46996,"volume":16326,"rsi_14":35.94,"sma_20":51250.0,"sma_60":49455.0,"sma_120":44476.67},{"date":"2025-07-01","open":46809,"high":47557,"low":46434,"close":47370,"volume":29742,"rsi_14":42.19,"sma_20":51160.0,"sma_60":49573.33,"sma_120":44542.92},{"date":"2025-07-02","open":46574,"high":47183,"low":46060,"close":46715,"volume":31631,"rsi_14":37.14,"sma_20":51005.0,"sma_60":49685.83,"sma_120":44593.75},{"date":"2025-07-03","open":46715,"high":47183,"low":46574,"close":46809,"volume":13580,"rsi_14":40.91,"sma_20":50865.0,"sma_60":49803.33,"sma_120":44658.33},{"date":"2025-07-04","open":46387,"high":47277,"low":46387,"close":46902,"volume":16073,"rsi_14":42.42,"sma_20":50760.0,"sma_60":49929.17,"sma_120":44722.08},{"date":"2025-07-07","open":46902,"high":47183,"low":46434,"close":46434,"volume":18725,"rsi_14":44.44,"sma_20":50660.0,"sma_60":50069.17,"sma_120":44785.0},{"date":"2025-07-08","open":46809,"high":47183,"low":46340,"close":46387,"volume":22698,"rsi_14":38.26,"sma_20":50537.5,"sma_60":50212.5,"sma_120":44856.25},{"date":"2025-07-09","open":46481,"high":47932,"low":46387,"close":47838,"volume":33492,"rsi_14":55.97,"sma_20":50512.5,"sma_60":50325.0,"sma_120":44940.0},{"date":"2025-07-10","open":47745,"high":48400,"low":46902,"close":47745,"volume":33387,"rsi_14":51.59,"sma_20":50477.5,"sma_60":50408.33,"sma_120":45024.17},{"date":"2025-07-11","open":47089,"high":47932,"low":47089,"close":47651,"volume":12703,"rsi_14":55.08,"sma_20":50462.5,"sma_60":50488.33,"sma_120":45111.25},{"date":"2025-07-14","open":47651,"high":48962,"low":47277,"close":48681,"volume":43154,"rsi_14":61.59,"sma_20":50507.5,"sma_60":50595.0,"sma_120":45206.67},{"date":"2025-07-15","open":47932,"high":47932,"low":47089,"close":47370,"volume":30033,"rsi_14":48.08,"sma_20":50522.5,"sma_60":50660.0,"sma_120":45292.92},{"date":"2025-07-16","open":47183,"high":48213,"low":47089,"close":47745,"volume":26188,"rsi_14":53.9,"sma_20":50527.5,"sma_60":50730.0,"sma_120":45379.58},{"date":"2025-07-17","open":47370,"high":47745,"low":46809,"close":47745,"volume":19453,"rsi_14":50.69,"sma_20":50562.5,"sma_60":50804.17,"sma_120":45472.5},{"date":"2025-07-18","open":47651,"high":47745,"low":46809,"close":47277,"volume":22878,"rsi_14":52.14,"sma_20":50547.5,"sma_60":50860.83,"sma_120":45562.08},{"date":"2025-07-21","open":47464,"high":47745,"low":46715,"close":47464,"volume":17951,"rsi_14":50.74,"sma_20":50567.5,"sma_60":50917.5,"sma_120":45657.5},{"date":"2025-07-22","open":46902,"high":48774,"low":46902,"close":47745,"volume":41942,"rsi_14":58.59,"sma_20":50597.5,"sma_60":50990.0,"sma_120":45759.17},{"date":"2025-07-23","open":47745,"high":48119,"low":46621,"close":46668,"volume":24837,"rsi_14":48.99,"sma_20":50545.0,"sma_60":51045.0,"sma_120":45847.92},{"date":"2025-07-24","open":47277,"high":47557,"low":46528,"close":46668,"volume":18477,"rsi_14":48.3,"sma_20":50517.5,"sma_60":51089.17,"sma_120":45941.67},{"date":"2025-07-25","open":46387,"high":47089,"low":46340,"close":46574,"volume":8871,"rsi_14":51.08,"sma_20":50460.0,"sma_60":51145.83,"sma_120":46031.67},{"date":"2025-07-28","open":46434,"high":46668,"low":44749,"close":45404,"volume":33400,"rsi_14":43.56,"sma_20":50375.0,"sma_60":51201.67,"sma_120":46110.83},{"date":"2025-07-29","open":45498,"high":47089,"low":44983,"close":46621,"volume":24592,"rsi_14":41.77,"sma_20":50335.0,"sma_60":51236.67,"sma_120":46207.08},{"date":"2025-07-30","open":46013,"high":47557,"low":45966,"close":47089,"volume":20033,"rsi_14":45.78,"sma_20":50355.0,"sma_60":51271.67,"sma_120":46311.67},{"date":"2025-07-31","open":46528,"high":47183,"low":46528,"close":46902,"volume":22711,"rsi_14":45.24,"sma_20":50360.0,"sma_60":51260.0,"sma_120":46412.5},{"date":"2025-08-01","open":46621,"high":46996,"low":45966,"close":45966,"volume":19165,"rsi_14":32.53,"sma_20":50310.0,"sma_60":51228.33,"sma_120":46505.42},{"date":"2025-08-04","open":46294,"high":47277,"low":45779,"close":46715,"volume":18986,"rsi_14":45.45,"sma_20":50325.0,"sma_60":51220.0,"sma_120":46608.75},{"date":"2025-08-05","open":46434,"high":47183,"low":46387,"close":46434,"volume":11274,"rsi_14":40.79,"sma_20":50327.5,"sma_60":51161.67,"sma_120":46699.58},{"date":"2025-08-06","open":46809,"high":47745,"low":46621,"close":47089,"volume":19705,"rsi_14":45.78,"sma_20":50287.5,"sma_60":51096.67,"sma_120":46791.67},{"date":"2025-08-07","open":46809,"high":47464,"low":46715,"close":46996,"volume":11768,"rsi_14":48.1,"sma_20":50247.5,"sma_60":51033.33,"sma_120":46887.5},{"date":"2025-08-08","open":47183,"high":47651,"low":46715,"close":46996,"volume":16008,"rsi_14":46.75,"sma_20":50212.5,"sma_60":50963.33,"sma_120":46988.33},{"date":"2025-08-11","open":46902,"high":47089,"low":46340,"close":46434,"volume":12588,"rsi_14":41.25,"sma_20":50092.5,"sma_60":50906.67,"sma_120":47082.08},{"date":"2025-08-12","open":46434,"high":46809,"low":46294,"close":46481,"volume":11920,"rsi_14":48.55,"sma_20":50045.0,"sma_60":50849.17,"sma_120":47173.33},{"date":"2025-08-13","open":46294,"high":46481,"low":44749,"close":44889,"volume":28284,"rsi_14":38.95,"sma_20":49892.5,"sma_60":50768.33,"sma_120":47252.08},{"date":"2025-08-14","open":45357,"high":45638,"low":44515,"close":45638,"volume":13635,"rsi_14":44.62,"sma_20":49780.0,"sma_60":50720.83,"sma_120":47335.0},{"date":"2025-08-18","open":45311,"high":46247,"low":44702,"close":45826,"volume":20669,"rsi_14":52.73,"sma_20":49702.5,"sma_60":50653.33,"sma_120":47415.0},{"date":"2025-08-19","open":45451,"high":46200,"low":45170,"close":45170,"volume":12761,"rsi_14":39.87,"sma_20":49580.0,"sma_60":50572.5,"sma_120":47487.5},{"date":"2025-08-20","open":45170,"high":45826,"low":44281,"close":45638,"volume":24370,"rsi_14":39.87,"sma_20":49467.5,"sma_60":50510.0,"sma_120":47566.67},{"date":"2025-08-21","open":44889,"high":45591,"low":44609,"close":44609,"volume":13375,"rsi_14":35.67,"sma_20":49357.5,"sma_60":50435.83,"sma_120":47636.67},{"date":"2025-08-22","open":44655,"high":45170,"low":44140,"close":44843,"volume":33398,"rsi_14":42.31,"sma_20":49260.0,"sma_60":50379.17,"sma_120":47706.25},{"date":"2025-08-25","open":44843,"high":45077,"low":44281,"close":44374,"volume":10900,"rsi_14":33.33,"sma_20":49142.5,"sma_60":50314.17,"sma_120":47764.58},{"date":"2025-08-26","open":44421,"high":44702,"low":43906,"close":44000,"volume":15705,"rsi_14":32.89,"sma_20":49067.5,"sma_60":50230.83,"sma_120":47834.58},{"date":"2025-08-27","open":43813,"high":44374,"low":43719,"close":44047,"volume":14577,"rsi_14":26.62,"sma_20":48930.0,"sma_60":50141.67,"sma_120":47909.17},{"date":"2025-08-28","open":43626,"high":44047,"low":43345,"close":43532,"volume":16077,"rsi_14":25.0,"sma_20":48740.0,"sma_60":50033.33,"sma_120":47976.67},{"date":"2025-08-29","open":43157,"high":43719,"low":43064,"close":43111,"volume":16358,"rsi_14":23.57,"sma_20":48537.5,"sma_60":49920.83,"sma_120":48031.25},{"date":"2025-09-01","open":41967,"high":42970,"low":41785,"close":42013,"volume":21385,"rsi_14":26.03,"sma_20":48387.5,"sma_60":49819.17,"sma_120":48092.08},{"date":"2025-09-02","open":42970,"high":43626,"low":42221,"close":42877,"volume":20677,"rsi_14":24.5,"sma_20":48182.5,"sma_60":49722.5,"sma_120":48147.08},{"date":"2025-09-03","open":42455,"high":43111,"low":42268,"close":42877,"volume":14544,"rsi_14":31.62,"sma_20":47992.5,"sma_60":49619.17,"sma_120":48210.42},{"date":"2025-09-04","open":42596,"high":43532,"low":42596,"close":43204,"volume":9185,"rsi_14":25.93,"sma_20":47785.0,"sma_60":49528.33,"sma_120":48272.5},{"date":"2025-09-05","open":43298,"high":43626,"low":42596,"close":42596,"volume":11478,"rsi_14":20.51,"sma_20":47550.0,"sma_60":49425.0,"sma_120":48338.33},{"date":"2025-09-08","open":42596,"high":43485,"low":42549,"close":43485,"volume":12688,"rsi_14":35.25,"sma_20":47362.5,"sma_60":49345.83,"sma_120":48411.67},{"date":"2025-09-09","open":43672,"high":43860,"low":43111,"close":43860,"volume":11992,"rsi_14":34.17,"sma_20":47225.0,"sma_60":49275.0,"sma_120":48484.58},{"date":"2025-09-10","open":43438,"high":44374,"low":43345,"close":43906,"volume":13007,"rsi_14":42.42,"sma_20":47087.5,"sma_60":49218.33,"sma_120":48558.33},{"date":"2025-09-11","open":43391,"high":44140,"low":43157,"close":43906,"volume":18636,"rsi_14":39.36,"sma_20":47035.0,"sma_60":49151.67,"sma_120":48626.67},{"date":"2025-09-12","open":43906,"high":44047,"low":43298,"close":44047,"volume":10294,"rsi_14":45.98,"sma_20":46950.0,"sma_60":49097.5,"sma_120":48686.67},{"date":"2025-09-15","open":43579,"high":44421,"low":43532,"close":44000,"volume":12690,"rsi_14":50.0,"sma_20":46852.5,"sma_60":49034.17,"sma_120":48739.58},{"date":"2025-09-16","open":43579,"high":44515,"low":43579,"close":43953,"volume":13185,"rsi_14":48.75,"sma_20":46787.5,"sma_60":48978.33,"sma_120":48792.08},{"date":"2025-09-17","open":43579,"high":44562,"low":43579,"close":44468,"volume":13904,"rsi_14":62.5,"sma_20":46725.0,"sma_60":48930.0,"sma_120":48849.58},{"date":"2025-09-18","open":44421,"high":44891,"low":43857,"close":44468,"volume":14706,"rsi_14":66.67,"sma_20":46707.5,"sma_60":48870.0,"sma_120":48910.0},{"date":"2025-09-19","open":46950,"high":47900,"low":46800,"close":47900,"volume":16401,"rsi_14":70.93,"sma_20":46707.5,"sma_60":48828.33,"sma_120":48974.17},{"date":"2025-09-22","open":44515,"high":44843,"low":43719,"close":43719,"volume":19637,"rsi_14":58.65,"sma_20":46672.5,"sma_60":48758.33,"sma_120":49025.42},{"date":"2025-09-23","open":43719,"high":44000,"low":43251,"close":43391,"volume":17697,"rsi_14":54.95,"sma_20":46640.0,"sma_60":48694.17,"sma_120":49074.58},{"date":"2025-09-24","open":43438,"high":44047,"low":43438,"close":43532,"volume":9154,"rsi_14":53.27,"sma_20":46612.5,"sma_60":48625.83,"sma_120":49099.58},{"date":"2025-09-25","open":43111,"high":44281,"low":43111,"close":44234,"volume":13510,"rsi_14":66.06,"sma_20":46650.0,"sma_60":48581.67,"sma_120":49133.75},{"date":"2025-09-26","open":43438,"high":43860,"low":43064,"close":43251,"volume":14764,"rsi_14":47.75,"sma_20":46657.5,"sma_60":48518.33,"sma_120":49160.83},{"date":"2025-09-29","open":43906,"high":44328,"low":43157,"close":43251,"volume":13797,"rsi_14":43.69,"sma_20":46662.5,"sma_60":48453.33,"sma_120":49191.25},{"date":"2025-09-30","open":42689,"high":43064,"low":42455,"close":42596,"volume":14140,"rsi_14":37.93,"sma_20":46647.5,"sma_60":48385.0,"sma_120":49227.08},{"date":"2025-10-01","open":42174,"high":43251,"low":42174,"close":42783,"volume":8647,"rsi_14":40.0,"sma_20":46642.5,"sma_60":48320.83,"sma_120":49266.67},{"date":"2025-10-02","open":41985,"high":42588,"low":41150,"close":41753,"volume":26077,"rsi_14":34.35,"sma_20":46585.0,"sma_60":48219.17,"sma_120":49272.08},{"date":"2025-10-10","open":41847,"high":41894,"low":39740,"close":40583,"volume":65345,"rsi_14":27.61,"sma_20":46477.5,"sma_60":48091.67,"sma_120":49250.0},{"date":"2025-10-13","open":41519,"high":41566,"low":40723,"close":41098,"volume":15731,"rsi_14":32.37,"sma_20":46350.0,"sma_60":47975.0,"sma_120":49231.67},{"date":"2025-10-14","open":40349,"high":40911,"low":39413,"close":39413,"volume":32680,"rsi_14":22.73,"sma_20":46112.5,"sma_60":47810.0,"sma_120":49202.5},{"date":"2025-10-15","open":39600,"high":40302,"low":39272,"close":39272,"volume":124085,"rsi_14":22.84,"sma_20":45865.0,"sma_60":47665.83,"sma_120":49162.92},{"date":"2025-10-16","open":39226,"high":40162,"low":39226,"close":39787,"volume":14686,"rsi_14":22.45,"sma_20":45645.0,"sma_60":47524.17,"sma_120":49127.08},{"date":"2025-10-17","open":39647,"high":42081,"low":39647,"close":41051,"volume":47867,"rsi_14":35.68,"sma_20":45485.0,"sma_60":47405.0,"sma_120":49104.58},{"date":"2025-10-20","open":40817,"high":41004,"low":40255,"close":40817,"volume":22182,"rsi_14":36.04,"sma_20":45315.0,"sma_60":47290.0,"sma_120":49075.42},{"date":"2025-10-21","open":40583,"high":40770,"low":39460,"close":39553,"volume":30096,"rsi_14":30.77,"sma_20":45080.0,"sma_60":47149.17,"sma_120":49033.33},{"date":"2025-10-22","open":39834,"high":40817,"low":39647,"close":40723,"volume":15453,"rsi_14":33.77,"sma_20":44880.0,"sma_60":47024.17,"sma_120":49007.08},{"date":"2025-10-23","open":40068,"high":40770,"low":40068,"close":40115,"volume":12234,"rsi_14":34.98,"sma_20":44657.5,"sma_60":46907.5,"sma_120":48976.25},{"date":"2025-10-24","open":40255,"high":41145,"low":39834,"close":40162,"volume":12740,"rsi_14":35.27,"sma_20":44407.5,"sma_60":46791.67,"sma_120":48940.42},{"date":"2025-10-27","open":39694,"high":40723,"low":39694,"close":40209,"volume":19991,"rsi_14":37.91,"sma_20":44220.0,"sma_60":46678.33,"sma_120":48912.08},{"date":"2025-10-28","open":39928,"high":40396,"low":39787,"close":40302,"volume":9210,"rsi_14":37.32,"sma_20":44055.0,"sma_60":46587.5,"sma_120":48894.58},{"date":"2025-10-29","open":40723,"high":40723,"low":39553,"close":39974,"volume":24339,"rsi_14":38.61,"sma_20":43865.0,"sma_60":46469.17,"sma_120":48852.92},{"date":"2025-10-30","open":39834,"high":39928,"low":39085,"close":39226,"volume":22277,"rsi_14":42.16,"sma_20":43597.5,"sma_60":46329.17,"sma_120":48800.42},{"date":"2025-10-31","open":39226,"high":39460,"low":38757,"close":38898,"volume":28129,"rsi_14":37.02,"sma_20":43365.0,"sma_60":46186.67,"sma_120":48723.33},{"date":"2025-11-03","open":38945,"high":39226,"low":38570,"close":38617,"volume":21741,"rsi_14":44.37,"sma_20":43117.5,"sma_60":46055.83,"sma_120":48642.08},{"date":"2025-11-04","open":38289,"high":39038,"low":38289,"close":38523,"volume":38339,"rsi_14":44.67,"sma_20":42900.0,"sma_60":45910.0,"sma_120":48565.0},{"date":"2025-11-05","open":38523,"high":38851,"low":37587,"close":38804,"volume":26569,"rsi_14":42.76,"sma_20":42687.5,"sma_60":45774.17,"sma_120":48467.92},{"date":"2025-11-06","open":38196,"high":39038,"low":37915,"close":38523,"volume":29826,"rsi_14":28.23,"sma_20":42495.0,"sma_60":45621.67,"sma_120":48359.17},{"date":"2025-11-07","open":39226,"high":39226,"low":38383,"close":39179,"volume":17333,"rsi_14":36.84,"sma_20":42420.0,"sma_60":45482.5,"sma_120":48257.92},{"date":"2025-11-10","open":38991,"high":40536,"low":38477,"close":40536,"volume":32932,"rsi_14":57.78,"sma_20":42390.0,"sma_60":45367.5,"sma_120":48165.42},{"date":"2025-11-11","open":39881,"high":40864,"low":39881,"close":40864,"volume":19220,"rsi_14":51.28,"sma_20":42467.5,"sma_60":45268.33,"sma_120":48087.5},{"date":"2025-11-12","open":40911,"high":41847,"low":40723,"close":41800,"volume":17753,"rsi_14":64.52,"sma_20":42602.5,"sma_60":45185.0,"sma_120":48017.08},{"date":"2025-11-13","open":40911,"high":41987,"low":40911,"close":41519,"volume":16616,"rsi_14":61.24,"sma_20":42695.0,"sma_60":45125.0,"sma_120":47946.67},{"date":"2025-11-14","open":42034,"high":42034,"low":40489,"close":40489,"volume":16308,"rsi_14":52.0,"sma_20":42665.0,"sma_60":45033.33,"sma_120":47877.08},{"date":"2025-11-17","open":40115,"high":40817,"low":40115,"close":40443,"volume":15609,"rsi_14":51.01,"sma_20":42645.0,"sma_60":44937.5,"sma_120":47795.42},{"date":"2025-11-18","open":39460,"high":40770,"low":39460,"close":39647,"volume":23456,"rsi_14":47.8,"sma_20":42650.0,"sma_60":44839.17,"sma_120":47705.83},{"date":"2025-11-19","open":39226,"high":40443,"low":39226,"close":39974,"volume":17086,"rsi_14":55.33,"sma_20":42610.0,"sma_60":44738.33,"sma_120":47624.17},{"date":"2025-11-20","open":39647,"high":40443,"low":39506,"close":39834,"volume":20195,"rsi_14":56.85,"sma_20":42595.0,"sma_60":44653.33,"sma_120":47544.58},{"date":"2025-11-21","open":40349,"high":40349,"low":39226,"close":39366,"volume":11965,"rsi_14":55.33,"sma_20":42552.5,"sma_60":44555.83,"sma_120":47467.5},{"date":"2025-11-24","open":40302,"high":40302,"low":38991,"close":39319,"volume":12090,"rsi_14":55.7,"sma_20":42505.0,"sma_60":44465.83,"sma_120":47390.0},{"date":"2025-11-25","open":39132,"high":39787,"low":38102,"close":38243,"volume":26328,"rsi_14":46.39,"sma_20":42395.0,"sma_60":44363.33,"sma_120":47297.08},{"date":"2025-11-26","open":38196,"high":39553,"low":38055,"close":38991,"volume":55792,"rsi_14":52.84,"sma_20":42342.5,"sma_60":44273.33,"sma_120":47207.5},{"date":"2025-11-27","open":38617,"high":39506,"low":38617,"close":38851,"volume":11301,"rsi_14":47.88,"sma_20":42322.5,"sma_60":44190.0,"sma_120":47111.67},{"date":"2025-11-28","open":39506,"high":41800,"low":38945,"close":41426,"volume":53564,"rsi_14":54.97,"sma_20":42457.5,"sma_60":44160.0,"sma_120":47040.42},{"date":"2025-12-01","open":41145,"high":42526,"low":40349,"close":41472,"volume":32808,"rsi_14":53.51,"sma_20":42610.0,"sma_60":44130.0,"sma_120":46974.58},{"date":"2025-12-02","open":42221,"high":42221,"low":40817,"close":41238,"volume":18943,"rsi_14":46.47,"sma_20":42755.0,"sma_60":44100.83,"sma_120":46911.67},{"date":"2025-12-03","open":41285,"high":41519,"low":40630,"close":41238,"volume":19299,"rsi_14":48.17,"sma_20":42885.0,"sma_60":44071.67,"sma_120":46845.42},{"date":"2025-12-04","open":40723,"high":41660,"low":40677,"close":41566,"volume":13062,"rsi_14":57.72,"sma_20":43047.5,"sma_60":44042.5,"sma_120":46785.42},{"date":"2025-12-05","open":40864,"high":41332,"low":40677,"close":41191,"volume":12033,"rsi_14":55.13,"sma_20":43155.0,"sma_60":44017.5,"sma_120":46721.25},{"date":"2025-12-08","open":40723,"high":42315,"low":40536,"close":41894,"volume":24957,"rsi_14":65.58,"sma_20":43227.5,"sma_60":43989.17,"sma_120":46667.5},{"date":"2025-12-09","open":41472,"high":42268,"low":41238,"close":42128,"volume":14391,"rsi_14":65.13,"sma_20":43295.0,"sma_60":43958.33,"sma_120":46616.67},{"date":"2025-12-10","open":41753,"high":42128,"low":41426,"close":41847,"volume":15597,"rsi_14":63.87,"sma_20":43297.5,"sma_60":43921.67,"sma_120":46570.0},{"date":"2025-12-11","open":41566,"high":42596,"low":41472,"close":41894,"volume":39861,"rsi_14":68.49,"sma_20":43317.5,"sma_60":43885.83,"sma_120":46518.75},{"date":"2025-12-12","open":42502,"high":42549,"low":41472,"close":41753,"volume":36158,"rsi_14":67.57,"sma_20":43385.0,"sma_60":43845.0,"sma_120":46471.25},{"date":"2025-12-15","open":41706,"high":42221,"low":41426,"close":41706,"volume":11139,"rsi_14":79.37,"sma_20":43452.5,"sma_60":43804.17,"sma_120":46419.17},{"date":"2025-12-16","open":41285,"high":42034,"low":41191,"close":41706,"volume":31283,"rsi_14":76.36,"sma_20":43562.5,"sma_60":43764.17,"sma_120":46371.25},{"date":"2025-12-17","open":41706,"high":42221,"low":41051,"close":42221,"volume":15177,"rsi_14":80.51,"sma_20":43682.5,"sma_60":43724.17,"sma_120":46327.08},{"date":"2025-12-18","open":42596,"high":42596,"low":41145,"close":41660,"volume":10605,"rsi_14":53.33,"sma_20":43780.0,"sma_60":43677.5,"sma_120":46273.75},{"date":"2025-12-19","open":41285,"high":42502,"low":41238,"close":42455,"volume":25224,"rsi_14":61.54,"sma_20":43945.0,"sma_60":43635.0,"sma_120":46231.67},{"date":"2025-12-22","open":41753,"high":42315,"low":41238,"close":41238,"volume":12422,"rsi_14":50.0,"sma_20":44047.5,"sma_60":43590.83,"sma_120":46174.58},{"date":"2025-12-23","open":41847,"high":41847,"low":40583,"close":41379,"volume":32327,"rsi_14":51.3,"sma_20":44215.0,"sma_60":43555.0,"sma_120":46124.58},{"date":"2025-12-24","open":40864,"high":41519,"low":40723,"close":41098,"volume":9537,"rsi_14":45.61,"sma_20":44327.5,"sma_60":43511.67,"sma_120":46068.75},{"date":"2025-12-26","open":41098,"high":42549,"low":40536,"close":40583,"volume":15504,"rsi_14":44.44,"sma_20":44420.0,"sma_60":43446.67,"sma_120":46014.17},{"date":"2025-12-29","open":40209,"high":40536,"low":39038,"close":39506,"volume":22054,"rsi_14":29.6,"sma_20":44317.5,"sma_60":43380.0,"sma_120":45949.17},{"date":"2025-12-30","open":38851,"high":40115,"low":38851,"close":39460,"volume":18669,"rsi_14":26.45,"sma_20":44210.0,"sma_60":43312.5,"sma_120":45882.92},{"date":"2026-01-02","open":38804,"high":39085,"low":37774,"close":38149,"volume":47374,"rsi_14":22.38,"sma_20":44045.0,"sma_60":43233.33,"sma_120":45809.17},{"date":"2026-01-05","open":38523,"high":38804,"low":37681,"close":38102,"volume":29767,"rsi_14":21.68,"sma_20":43877.5,"sma_60":43150.0,"sma_120":45735.42},{"date":"2026-01-06","open":37868,"high":39319,"low":37868,"close":39319,"volume":17114,"rsi_14":34.34,"sma_20":43757.5,"sma_60":43100.0,"sma_120":45659.58},{"date":"2026-01-07","open":38102,"high":38757,"low":38009,"close":38102,"volume":19087,"rsi_14":29.84,"sma_20":43592.5,"sma_60":43055.83,"sma_120":45573.75},{"date":"2026-01-08","open":37774,"high":38289,"low":37306,"close":37306,"volume":39831,"rsi_14":27.4,"sma_20":43347.5,"sma_60":42988.33,"sma_120":45481.67},{"date":"2026-01-09","open":37447,"high":37728,"low":37260,"close":37260,"volume":18329,"rsi_14":23.23,"sma_20":43087.5,"sma_60":42950.0,"sma_120":45380.0},{"date":"2026-01-12","open":36932,"high":37260,"low":36511,"close":36698,"volume":14876,"rsi_14":23.23,"sma_20":42812.5,"sma_60":42904.17,"sma_120":45285.0},{"date":"2026-01-13","open":36511,"high":37213,"low":36323,"close":36464,"volume":43905,"rsi_14":15.59,"sma_20":42522.5,"sma_60":42845.0,"sma_120":45184.58},{"date":"2026-01-14","open":36464,"high":37353,"low":36230,"close":36745,"volume":28854,"rsi_14":21.08,"sma_20":42255.0,"sma_60":42768.33,"sma_120":45086.67},{"date":"2026-01-15","open":36745,"high":36745,"low":35809,"close":36089,"volume":39769,"rsi_14":18.08,"sma_20":41955.0,"sma_60":42684.17,"sma_120":44987.08},{"date":"2026-01-16","open":36089,"high":37026,"low":36043,"close":36370,"volume":31218,"rsi_14":21.47,"sma_20":41670.0,"sma_60":42627.5,"sma_120":44888.33},{"date":"2026-01-19","open":36370,"high":36370,"low":35340,"close":35996,"volume":32220,"rsi_14":25.17,"sma_20":41055.0,"sma_60":42476.67,"sma_120":44783.75},{"date":"2026-01-20","open":36043,"high":36932,"low":35902,"close":36604,"volume":21267,"rsi_14":31.29,"sma_20":40742.5,"sma_60":42413.33,"sma_120":44694.17},{"date":"2026-01-21","open":37260,"high":37260,"low":36136,"close":36370,"volume":38785,"rsi_14":36.43,"sma_20":40482.5,"sma_60":42345.0,"sma_120":44602.5},{"date":"2026-01-22","open":35087,"high":36271,"low":35087,"close":35542,"volume":45722,"rsi_14":37.76,"sma_20":40490.0,"sma_60":42347.5,"sma_120":44512.92},{"date":"2026-01-23","open":35451,"high":37547,"low":35451,"close":37547,"volume":48648,"rsi_14":52.69,"sma_20":40340.0,"sma_60":42316.67,"sma_120":44452.08},{"date":"2026-01-26","open":38185,"high":39552,"low":37684,"close":39279,"volume":111301,"rsi_14":55.56,"sma_20":40300.0,"sma_60":42323.33,"sma_120":44396.25},{"date":"2026-01-27","open":39370,"high":41010,"low":39142,"close":39689,"volume":98533,"rsi_14":65.75,"sma_20":40310.0,"sma_60":42350.83,"sma_120":44340.0},{"date":"2026-01-28","open":40509,"high":42104,"low":40099,"close":42104,"volume":102311,"rsi_14":79.26,"sma_20":40510.0,"sma_60":42428.33,"sma_120":44307.5},{"date":"2026-01-29","open":42924,"high":43881,"low":41420,"close":43334,"volume":108150,"rsi_14":81.89,"sma_20":40780.0,"sma_60":42533.33,"sma_120":44294.58},{"date":"2026-01-30","open":45311,"high":45685,"low":43157,"close":43626,"volume":89202,"rsi_14":79.6,"sma_20":41072.5,"sma_60":42624.17,"sma_120":44267.08},{"date":"2026-02-02","open":41426,"high":42736,"low":39928,"close":40209,"volume":60842,"rsi_14":62.58,"sma_20":41185.0,"sma_60":42649.17,"sma_120":44211.67},{"date":"2026-02-03","open":42221,"high":43766,"low":41145,"close":43579,"volume":43208,"rsi_14":69.01,"sma_20":41412.5,"sma_60":42739.17,"sma_120":44180.42},{"date":"2026-02-04","open":43579,"high":44234,"low":42128,"close":44234,"volume":49491,"rsi_14":71.34,"sma_20":40635.0,"sma_60":42485.0,"sma_120":44581.67},{"date":"2026-02-05","open":45030,"high":47557,"low":43626,"close":43626,"volume":128518,"rsi_14":65.65,"sma_20":40770.0,"sma_60":42544.17,"sma_120":44565.83},{"date":"2026-02-06","open":41285,"high":43485,"low":41285,"close":41800,"volume":43230,"rsi_14":62.87,"sma_20":40835.0,"sma_60":42576.67,"sma_120":44522.92},{"date":"2026-02-09","open":42362,"high":42736,"low":41472,"close":42689,"volume":37008,"rsi_14":68.61,"sma_20":41005.0,"sma_60":42638.33,"sma_120":44483.75},{"date":"2026-02-10","open":42268,"high":43298,"low":41987,"close":42736,"volume":25194,"rsi_14":68.93,"sma_20":41180.0,"sma_60":42706.67,"sma_120":44446.67},{"date":"2026-02-11","open":42596,"high":43391,"low":42596,"close":42970,"volume":14558,"rsi_14":72.19,"sma_20":41437.5,"sma_60":42784.17,"sma_120":44420.0},{"date":"2026-02-12","open":42315,"high":44562,"low":42315,"close":44562,"volume":29105,"rsi_14":76.13,"sma_20":41782.5,"sma_60":42891.67,"sma_120":44400.83},{"date":"2026-02-13","open":44187,"high":44468,"low":43438,"close":43813,"volume":31661,"rsi_14":72.14,"sma_20":42022.5,"sma_60":42980.83,"sma_120":44377.5},{"date":"2026-02-19","open":44889,"high":45404,"low":43719,"close":44328,"volume":92811,"rsi_14":76.04,"sma_20":42355.0,"sma_60":43084.17,"sma_120":44352.92},{"date":"2026-02-20","open":43953,"high":44889,"low":43906,"close":44468,"volume":31442,"rsi_14":75.82,"sma_20":42737.5,"sma_60":43178.33,"sma_120":44330.42},{"date":"2026-02-23","open":45030,"high":45357,"low":44094,"close":44936,"volume":51523,"rsi_14":76.52,"sma_20":43147.5,"sma_60":43256.67,"sma_120":44312.08},{"date":"2026-02-24","open":44047,"high":45077,"low":44000,"close":44234,"volume":52275,"rsi_14":75.0,"sma_20":43550.0,"sma_60":43316.67,"sma_120":44292.5},{"date":"2026-02-25","open":44140,"high":45077,"low":44140,"close":44702,"volume":28346,"rsi_14":74.79,"sma_20":43990.0,"sma_60":43368.33,"sma_120":44276.67},{"date":"2026-02-26","open":45685,"high":46340,"low":43766,"close":45311,"volume":52685,"rsi_14":76.75,"sma_20":44447.5,"sma_60":43362.5,"sma_120":44197.92},{"date":"2026-02-27","open":44562,"high":45685,"low":44515,"close":44936,"volume":52439,"rsi_14":53.81,"sma_20":44920.0,"sma_60":43515.0,"sma_120":44274.17},{"date":"2026-03-03","open":44983,"high":45872,"low":44047,"close":44047,"volume":45022,"rsi_14":52.22,"sma_20":45330.0,"sma_60":43579.17,"sma_120":44258.33},{"date":"2026-03-04","open":44562,"high":45311,"low":39787,"close":40911,"volume":82980,"rsi_14":45.89,"sma_20":45572.5,"sma_60":43601.67,"sma_120":44220.42},{"date":"2026-03-05","open":41519,"high":44655,"low":40864,"close":41706,"volume":68357,"rsi_14":45.41,"sma_20":45877.5,"sma_60":43632.5,"sma_120":44185.42},{"date":"2026-03-06","open":41706,"high":43438,"low":40677,"close":43438,"volume":40721,"rsi_14":52.83,"sma_20":46242.5,"sma_60":43696.67,"sma_120":44175.0},{"date":"2026-03-09","open":42128,"high":43345,"low":40957,"close":42409,"volume":42033,"rsi_14":47.87,"sma_20":46565.0,"sma_60":43750.83,"sma_120":44153.33},{"date":"2026-03-10","open":45030,"high":45030,"low":42549,"close":42783,"volume":32007,"rsi_14":42.58,"sma_20":46487.5,"sma_60":43812.5,"sma_120":44139.17},{"date":"2026-03-11","open":42409,"high":42736,"low":40911,"close":40911,"volume":59481,"rsi_14":38.93,"sma_20":46342.5,"sma_60":43860.0,"sma_120":44111.67},{"date":"2026-03-12","open":43064,"high":44936,"low":42034,"close":44000,"volume":81819,"rsi_14":48.96,"sma_20":46460.0,"sma_60":43949.17,"sma_120":44111.25},{"date":"2026-03-13","open":44200,"high":45600,"low":43800,"close":44500,"volume":51955,"rsi_14":42.15,"sma_20":46405.0,"sma_60":43999.17,"sma_120":44094.58},{"date":"2026-03-16","open":44550,"high":44650,"low":42300,"close":42300,"volume":22970,"rsi_14":36.3,"sma_20":46237.5,"sma_60":43875.83,"sma_120":44002.92},{"date":"2026-03-17","open":42400,"high":44450,"low":42300,"close":43250,"volume":29998,"rsi_14":40.48,"sma_20":46105.0,"sma_60":43949.17,"sma_120":44039.58},{"date":"2026-03-18","open":44000,"high":47300,"low":43950,"close":46400,"volume":81493,"rsi_14":47.15,"sma_20":46045.0,"sma_60":43988.33,"sma_120":44044.58},{"date":"2026-03-19","open":44550,"high":48800,"low":44150,"close":45950,"volume":56576,"rsi_14":44.78,"sma_20":46002.5,"sma_60":44020.0,"sma_120":44045.83},{"date":"2026-03-20","open":45500,"high":49250,"low":45300,"close":47700,"volume":71560,"rsi_14":49.4,"sma_20":46020.0,"sma_60":44075.0,"sma_120":44058.75},{"date":"2026-03-23","open":45267,"high":46581,"low":44877,"close":44975,"volume":34914,"rsi_14":48.32,"sma_20":45955.0,"sma_60":44111.67,"sma_120":44064.58},{"date":"2026-03-24","open":44439,"high":46094,"low":44390,"close":45510,"volume":33250,"rsi_14":56.76,"sma_20":45892.5,"sma_60":44145.0,"sma_120":44067.08},{"date":"2026-03-25","open":44780,"high":47506,"low":44585,"close":45948,"volume":43535,"rsi_14":55.98,"sma_20":45890.0,"sma_60":44181.67,"sma_120":44070.0},{"date":"2026-03-26","open":44877,"high":46678,"low":44780,"close":45072,"volume":44297,"rsi_14":49.76,"sma_20":45817.5,"sma_60":44208.33,"sma_120":44065.0},{"date":"2026-03-27","open":43231,"high":45733,"low":43231,"close":45072,"volume":53035,"rsi_14":55.68,"sma_20":45785.0,"sma_60":44258.33,"sma_120":44072.08},{"date":"2026-03-30","open":45851,"high":47895,"low":45413,"close":47408,"volume":33812,"rsi_14":56.79,"sma_20":45820.0,"sma_60":44326.67,"sma_120":44085.83},{"date":"2026-03-31","open":47749,"high":48625,"low":47311,"close":48138,"volume":45572,"rsi_14":63.79,"sma_20":45940.0,"sma_60":44408.33,"sma_120":44106.25},{"date":"2026-04-01","open":48187,"high":48430,"low":46483,"close":46921,"volume":29151,"rsi_14":53.19,"sma_20":46165.0,"sma_60":44469.17,"sma_120":44116.67},{"date":"2026-04-02","open":46727,"high":47214,"low":45510,"close":46873,"volume":29696,"rsi_14":61.16,"sma_20":46345.0,"sma_60":44520.0,"sma_120":44122.08},{"date":"2026-04-03","open":47350,"high":47850,"low":46250,"close":47000,"volume":22810,"rsi_14":65.36,"sma_20":46375.0,"sma_60":44561.67,"sma_120":44119.58},{"date":"2026-04-06","open":45756,"high":46298,"low":44625,"close":45461,"volume":30600,"rsi_14":59.74,"sma_20":46420.0,"sma_60":44575.83,"sma_120":44105.42},{"date":"2026-04-07","open":45023,"high":46435,"low":45023,"close":45023,"volume":23350,"rsi_14":49.38,"sma_20":46447.5,"sma_60":44612.5,"sma_120":44101.67},{"date":"2026-04-08","open":47554,"high":47749,"low":44001,"close":44390,"volume":48154,"rsi_14":48.57,"sma_20":46542.5,"sma_60":44635.83,"sma_120":44095.42},{"date":"2026-04-09","open":43904,"high":44536,"low":43709,"close":44439,"volume":39105,"rsi_14":40.28,"sma_20":46475.0,"sma_60":44665.0,"sma_120":44088.33},{"date":"2026-04-10","open":44001,"high":44536,"low":43222,"close":43514,"volume":25901,"rsi_14":42.5,"sma_20":46485.0,"sma_60":44687.5,"sma_120":44067.08},{"date":"2026-04-13","open":43660,"high":44001,"low":42590,"close":42590,"volume":28986,"rsi_14":35.58,"sma_20":46557.5,"sma_60":44713.33,"sma_120":44046.67},{"date":"2026-04-14","open":42833,"high":43612,"low":42736,"close":43514,"volume":22662,"rsi_14":38.53,"sma_20":46630.0,"sma_60":44755.83,"sma_120":44034.17},{"date":"2026-04-15","open":43952,"high":44244,"low":43028,"close":43076,"volume":28516,"rsi_14":40.19,"sma_20":46522.5,"sma_60":44814.17,"sma_120":44023.75},{"date":"2026-04-16","open":43320,"high":43904,"low":43125,"close":43758,"volume":20436,"rsi_14":35.57,"sma_20":46472.5,"sma_60":44885.0,"sma_120":44017.5},{"date":"2026-04-17","open":43368,"high":44098,"low":43368,"close":43417,"volume":16631,"rsi_14":27.47,"sma_20":46317.5,"sma_60":44928.33,"sma_120":44014.17},{"date":"2026-04-20","open":43806,"high":43806,"low":43028,"close":43028,"volume":25596,"rsi_14":20.0,"sma_20":46217.5,"sma_60":44986.67,"sma_120":44021.25},{"date":"2026-04-21","open":43758,"high":45121,"low":43320,"close":44439,"volume":32518,"rsi_14":35.75,"sma_20":46162.5,"sma_60":45083.33,"sma_120":44035.83},{"date":"2026-04-22","open":44098,"high":44731,"low":43028,"close":43271,"volume":29602,"rsi_14":31.68,"sma_20":46025.0,"sma_60":45160.83,"sma_120":44055.42},{"date":"2026-04-23","open":43368,"high":43806,"low":43222,"close":43660,"volume":17607,"rsi_14":38.5,"sma_20":45952.5,"sma_60":45255.0,"sma_120":44079.58},{"date":"2026-04-24","open":43271,"high":44488,"low":43271,"close":44098,"volume":22888,"rsi_14":45.0,"sma_20":45830.0,"sma_60":45360.83,"sma_120":44102.92},{"date":"2026-04-27","open":43952,"high":45218,"low":43952,"close":44634,"volume":26375,"rsi_14":47.89,"sma_20":45687.5,"sma_60":45470.83,"sma_120":44119.58},{"date":"2026-04-28","open":44293,"high":45997,"low":44293,"close":44975,"volume":35447,"rsi_14":53.26,"sma_20":45525.0,"sma_60":45598.33,"sma_120":44141.25},{"date":"2026-04-29","open":45607,"high":47652,"low":44975,"close":47311,"volume":36506,"rsi_14":62.77,"sma_20":45545.0,"sma_60":45760.83,"sma_120":44155.42},{"date":"2026-04-30","open":46581,"high":47019,"low":45851,"close":46143,"volume":27943,"rsi_14":63.64,"sma_20":45007.5,"sma_60":46339.17,"sma_120":46126.25},{"date":"2026-05-04","open":46045,"high":47116,"low":45218,"close":45559,"volume":22352,"rsi_14":63.32,"sma_20":45497.5,"sma_60":46166.67,"sma_120":44407.92},{"date":"2026-05-06","open":45510,"high":45559,"low":43660,"close":43660,"volume":37087,"rsi_14":50.6,"sma_20":45430.0,"sma_60":46138.33,"sma_120":44438.75},{"date":"2026-05-07","open":43612,"high":44439,"low":43368,"close":43514,"volume":30857,"rsi_14":51.85,"sma_20":45352.5,"sma_60":46095.83,"sma_120":44462.5},{"date":"2026-05-08","open":43612,"high":46678,"low":43466,"close":45997,"volume":43901,"rsi_14":58.21,"sma_20":45435.0,"sma_60":46106.67,"sma_120":44495.42},{"date":"2026-05-11","open":45559,"high":46727,"low":44244,"close":44244,"volume":47430,"rsi_14":52.75,"sma_20":45425.0,"sma_60":46120.0,"sma_120":44510.42},{"date":"2026-05-12","open":44682,"high":44975,"low":43125,"close":44975,"volume":35552,"rsi_14":56.33,"sma_20":45500.0,"sma_60":46130.0,"sma_120":44523.33},{"date":"2026-05-13","open":44975,"high":44975,"low":43125,"close":43125,"volume":41293,"rsi_14":45.85,"sma_20":45527.5,"sma_60":46107.5,"sma_120":44522.92},{"date":"2026-05-14","open":42930,"high":43952,"low":42930,"close":43368,"volume":31961,"rsi_14":50.33,"sma_20":45520.0,"sma_60":46085.0,"sma_120":44533.75},{"date":"2026-05-15","open":44634,"high":44682,"low":42736,"close":43271,"volume":43888,"rsi_14":48.67,"sma_20":45530.0,"sma_60":46032.5,"sma_120":44544.17},{"date":"2026-05-18","open":43174,"high":43466,"low":41713,"close":42395,"volume":40977,"rsi_14":44.34,"sma_20":45460.0,"sma_60":45978.33,"sma_120":44554.17},{"date":"2026-05-19","open":43417,"high":43466,"low":41762,"close":42054,"volume":41212,"rsi_14":41.31,"sma_20":45390.0,"sma_60":45909.17,"sma_120":44558.33},{"date":"2026-05-20","open":42103,"high":42249,"low":40691,"close":41178,"volume":44525,"rsi_14":37.66,"sma_20":45295.0,"sma_60":45822.5,"sma_120":44556.25},{"date":"2026-05-21","open":40740,"high":41908,"low":40497,"close":40594,"volume":31923,"rsi_14":25.36,"sma_20":45097.5,"sma_60":45717.5,"sma_120":44553.33},{"date":"2026-05-22","open":40886,"high":41908,"low":40497,"close":40691,"volume":39077,"rsi_14":28.29,"sma_20":44965.0,"sma_60":45626.67,"sma_120":44551.67},{"date":"2026-05-26","open":40789,"high":41227,"low":39474,"close":39669,"volume":47902,"rsi_14":27.34,"sma_20":44760.0,"sma_60":45510.0,"sma_120":44550.83},{"date":"2026-05-27","open":39718,"high":40156,"low":38988,"close":38988,"volume":35204,"rsi_14":30.17,"sma_20":44497.5,"sma_60":45370.83,"sma_120":44537.5},{"date":"2026-05-28","open":38939,"high":39815,"low":38404,"close":39036,"volume":31343,"rsi_14":30.83,"sma_20":44210.0,"sma_60":45239.17,"sma_120":44525.83},{"date":"2026-05-29","open":38696,"high":39766,"low":38355,"close":39182,"volume":43016,"rsi_14":13.54,"sma_20":43912.5,"sma_60":45125.83,"sma_120":44492.5},{"date":"2026-06-01","open":39182,"high":39815,"low":38355,"close":38744,"volume":47830,"rsi_14":15.76,"sma_20":43472.5,"sma_60":45060.83,"sma_120":44455.0},{"date":"2026-06-02","open":38696,"high":39231,"low":37527,"close":38793,"volume":42161,"rsi_14":7.95,"sma_20":43095.0,"sma_60":44982.5,"sma_120":44420.0},{"date":"2026-06-04","open":39134,"high":40156,"low":37381,"close":37966,"volume":56326,"rsi_14":9.23,"sma_20":42705.0,"sma_60":44859.17,"sma_120":44377.92},{"date":"2026-06-05","open":37819,"high":37819,"low":36943,"close":37089,"volume":39696,"rsi_14":4.9,"sma_20":42367.5,"sma_60":44739.17,"sma_120":44325.42},{"date":"2026-06-08","open":37138,"high":37138,"low":34218,"close":35532,"volume":94060,"rsi_14":4.05,"sma_20":41957.5,"sma_60":44585.83,"sma_120":44262.92},{"date":"2026-06-09","open":34802,"high":38550,"low":34558,"close":37819,"volume":105158,"rsi_14":26.73,"sma_20":41537.5,"sma_60":44505.0,"sma_120":44213.75},{"date":"2026-06-10","open":36311,"high":37625,"low":36213,"close":37089,"volume":66814,"rsi_14":25.71,"sma_20":41170.0,"sma_60":44356.67,"sma_120":44156.25},{"date":"2026-06-11","open":36797,"high":38258,"low":36505,"close":37868,"volume":140850,"rsi_14":33.65,"sma_20":40805.0,"sma_60":44263.33,"sma_120":44107.92},{"date":"2026-06-12","open":39231,"high":40058,"low":37479,"close":39328,"volume":133707,"rsi_14":44.25,"sma_20":40610.0,"sma_60":44231.67,"sma_120":44071.67},{"date":"2026-06-15","open":39328,"high":40156,"low":38793,"close":38988,"volume":28552,"rsi_14":42.42,"sma_20":40385.0,"sma_60":44178.33,"sma_120":44033.75},{"date":"2026-06-16","open":38501,"high":39912,"low":38452,"close":39377,"volume":33854,"rsi_14":48.62,"sma_20":40185.0,"sma_60":44079.17,"sma_120":43999.58},{"date":"2026-06-17","open":40837,"high":40837,"low":38160,"close":38306,"volume":56997,"rsi_14":57.06,"sma_20":39620.0,"sma_60":43315.83,"sma_120":43752.92},{"date":"2026-06-18","open":38160,"high":38598,"low":36749,"close":37138,"volume":54302,"rsi_14":42.17,"sma_20":39722.5,"sma_60":43810.0,"sma_120":43898.33},{"date":"2026-06-19","open":38063,"high":38063,"low":36359,"close":36797,"volume":39734,"rsi_14":40.32,"sma_20":39497.5,"sma_60":43670.0,"sma_120":43842.5},{"date":"2026-06-22","open":36505,"high":37966,"low":36311,"close":37381,"volume":39166,"rsi_14":44.53,"sma_20":39332.5,"sma_60":43530.83,"sma_120":43784.58},{"date":"2026-06-23","open":37381,"high":37917,"low":36311,"close":36651,"volume":48776,"rsi_14":41.85,"sma_20":39125.0,"sma_60":43371.67,"sma_120":43731.25},{"date":"2026-06-24","open":37479,"high":37479,"low":35775,"close":36895,"volume":48800,"rsi_14":45.74,"sma_20":38982.5,"sma_60":43231.67,"sma_120":43678.75},{"date":"2026-06-25","open":36505,"high":37333,"low":36311,"close":36992,"volume":43586,"rsi_14":49.59,"sma_20":38880.0,"sma_60":43069.17,"sma_120":43629.58},{"date":"2026-06-26","open":36700,"high":37235,"low":36067,"close":36700,"volume":38091,"rsi_14":55.56,"sma_20":38760.0,"sma_60":42885.83,"sma_120":43582.5},{"date":"2026-06-29","open":37700,"high":40250,"low":37250,"close":39750,"volume":44098,"rsi_14":54.29,"sma_20":38735.0,"sma_60":42724.17,"sma_120":43562.08},{"date":"2026-06-30","open":38850,"high":40900,"low":38700,"close":38900,"volume":31969,"rsi_14":53.77,"sma_20":38690.0,"sma_60":42569.17,"sma_120":43535.0},{"date":"2026-07-01","open":38150,"high":42450,"low":37900,"close":41800,"volume":75401,"rsi_14":61.42,"sma_20":38787.5,"sma_60":42463.33,"sma_120":43543.75},{"date":"2026-07-02","open":41500,"high":41550,"low":40300,"close":40800,"volume":28477,"rsi_14":51.64,"sma_20":38877.5,"sma_60":42360.0,"sma_120":43544.58},{"date":"2026-07-03","open":40650,"high":41150,"low":39750,"close":40100,"volume":30530,"rsi_14":50.2,"sma_20":38977.5,"sma_60":42258.33,"sma_120":43528.75},{"date":"2026-07-06","open":40050,"high":42850,"low":39650,"close":40450,"volume":17735,"rsi_14":50.0,"sma_20":39175.0,"sma_60":42161.67,"sma_120":43526.67},{"date":"2026-07-07","open":41050,"high":41900,"low":40150,"close":41300,"volume":26128,"rsi_14":57.96,"sma_20":39297.5,"sma_60":42090.0,"sma_120":43538.75},{"date":"2026-07-08","open":41750,"high":41750,"low":40600,"close":41300,"volume":24461,"rsi_14":64.25,"sma_20":39457.5,"sma_60":42017.5,"sma_120":43551.25},{"date":"2026-07-09","open":41650,"high":41700,"low":38200,"close":38200,"volume":64389,"rsi_14":51.45,"sma_20":39422.5,"sma_60":41909.17,"sma_120":43542.92},{"date":"2026-07-10","open":39600,"high":40550,"low":37650,"close":39550,"volume":35671,"rsi_14":53.95,"sma_20":39380.0,"sma_60":41839.17,"sma_120":43547.92},{"date":"2026-07-13","open":39450,"high":40400,"low":38850,"close":39200,"volume":27678,"rsi_14":55.48,"sma_20":39337.5,"sma_60":41747.5,"sma_120":43547.5},{"date":"2026-07-14","open":38850,"high":39800,"low":38150,"close":38400,"volume":48051,"rsi_14":51.7,"sma_20":39235.0,"sma_60":41650.0,"sma_120":43546.25},{"date":"2026-07-15","open":38100,"high":39200,"low":37750,"close":38400,"volume":46722,"rsi_14":51.37,"sma_20":39187.5,"sma_60":41540.83,"sma_120":43542.5},{"date":"2026-07-16","open":38800,"high":38850,"low":37850,"close":38150,"volume":20693,"rsi_14":51.55,"sma_20":39187.5,"sma_60":41433.33,"sma_120":43540.0},{"date":"2026-07-20","open":39100,"high":39100,"low":37100,"close":37150,"volume":37163,"rsi_14":40.37,"sma_20":39155.0,"sma_60":41315.83,"sma_120":43523.75},{"date":"2026-07-21","open":37500,"high":38200,"low":36750,"close":37700,"volume":40552,"rsi_14":45.45,"sma_20":39120.0,"sma_60":41183.33,"sma_120":43514.17},{"date":"2026-07-22","open":37250,"high":38800,"low":37250,"close":38100,"volume":19643,"rsi_14":32.71,"sma_20":39142.5,"sma_60":41077.5,"sma_120":43506.67},{"date":"2026-07-23","open":39550,"high":39800,"low":38300,"close":39400,"volume":22704,"rsi_14":43.64,"sma_20":39217.5,"sma_60":40986.67,"sma_120":43491.67},{"date":"2026-07-24","open":38500,"high":40250,"low":38500,"close":39750,"volume":24539,"rsi_14":48.36,"sma_20":39305.0,"sma_60":40894.17,"sma_120":43463.75},{"date":"2026-07-27","open":40300,"high":41875,"low":39600,"close":41250,"volume":38732,"rsi_14":53.39,"sma_20":39482.5,"sma_60":40817.5,"sma_120":43444.58},{"date":"2026-07-28","open":40350,"high":41500,"low":39600,"close":40400,"volume":27740,"rsi_14":46.19,"sma_20":39515.0,"sma_60":40720.83,"sma_120":43396.25},{"date":"2026-07-29","open":40700,"high":41300,"low":39200,"close":40500,"volume":54956,"rsi_14":46.64,"sma_20":39595.0,"sma_60":40585.83,"sma_120":43337.5},{"date":"2026-07-30","open":41450,"high":41750,"low":40175,"close":40700,"volume":26499,"rsi_14":63.89,"sma_20":39540.0,"sma_60":40474.17,"sma_120":43288.33},{"date":"2026-07-31","open":40700,"high":41400,"low":39800,"close":40950,"volume":27608,"rsi_14":58.86,"sma_20":39547.5,"sma_60":40376.67,"sma_120":43271.67},{"date":"2026-08-03","open":40500,"high":42000,"low":39950,"close":41000,"volume":29643,"rsi_14":61.84,"sma_20":39592.5,"sma_60":40312.5,"sma_120":43225.42},{"date":"2026-08-04","open":41000,"high":42500,"low":41000,"close":41650,"volume":38487,"rsi_14":71.81,"sma_20":39652.5,"sma_60":40261.67,"sma_120":43178.75},{"date":"2026-08-05","open":41350,"high":42500,"low":41200,"close":41450,"volume":26226,"rsi_14":69.93,"sma_20":39660.0,"sma_60":40165.0,"sma_120":43135.83},{"date":"2026-08-06","open":42050,"high":42500,"low":40750,"close":41600,"volume":47056,"rsi_14":72.85,"sma_20":39675.0,"sma_60":40100.83,"sma_120":43110.42},{"date":"2026-08-07","open":41200,"high":42200,"low":40700,"close":41150,"volume":31763,"rsi_14":78.57,"sma_20":39822.5,"sma_60":40016.67,"sma_120":43073.33},{"date":"2026-08-10","open":40300,"high":40300,"low":37950,"close":38950,"volume":70756,"rsi_14":57.23,"sma_20":39792.5,"sma_60":39927.5,"sma_120":43017.5},{"date":"2026-08-11","open":39050,"high":40500,"low":38800,"close":39050,"volume":52406,"rsi_14":55.69,"sma_20":39785.0,"sma_60":39835.83,"sma_120":42960.42},{"date":"2026-08-12","open":39000,"high":39100,"low":37250,"close":37250,"volume":89545,"rsi_14":37.85,"sma_20":39727.5,"sma_60":39715.83,"sma_120":42874.17},{"date":"2026-08-13","open":37300,"high":37600,"low":36750,"close":37050,"volume":51341,"rsi_14":34.48,"sma_20":39660.0,"sma_60":39607.5,"sma_120":42792.92},{"date":"2026-08-14","open":37150,"high":38000,"low":36800,"close":37000,"volume":49541,"rsi_14":20.69,"sma_20":39602.5,"sma_60":39504.17,"sma_120":42706.67},{"date":"2026-08-18","open":37050,"high":37050,"low":35900,"close":36050,"volume":65037,"rsi_14":20.41,"sma_20":39547.5,"sma_60":39400.0,"sma_120":42611.25},{"date":"2026-08-19","open":36050,"high":36050,"low":34900,"close":35500,"volume":37989,"rsi_14":17.95,"sma_20":39437.5,"sma_60":39296.67,"sma_120":42507.08},{"date":"2026-08-20","open":35850,"high":36500,"low":35500,"close":36350,"volume":33812,"rsi_14":24.26,"sma_20":39350.0,"sma_60":39205.83,"sma_120":42416.25},{"date":"2026-08-21","open":35750,"high":36000,"low":35050,"close":35700,"volume":36258,"rsi_14":20.34,"sma_20":39165.0,"sma_60":39121.67,"sma_120":42315.83},{"date":"2026-08-24","open":35700,"high":36600,"low":35700,"close":36450,"volume":22063,"rsi_14":26.18,"sma_20":39000.0,"sma_60":39061.67,"sma_120":42216.25},{"date":"2026-08-25","open":36450,"high":36550,"low":35700,"close":36400,"volume":22845,"rsi_14":20.67,"sma_20":38757.5,"sma_60":39000.0,"sma_120":42119.58},{"date":"2026-08-26","open":36400,"high":36650,"low":36000,"close":36200,"volume":26692,"rsi_14":20.67,"sma_20":38547.5,"sma_60":38932.5,"sma_120":42029.17},{"date":"2026-08-27","open":36200,"high":36750,"low":35600,"close":35700,"volume":33510,"rsi_14":18.28,"sma_20":38307.5,"sma_60":38864.17,"sma_120":41962.5},{"date":"2026-08-28","open":35550,"high":36350,"low":34950,"close":36050,"volume":41032,"rsi_14":22.28,"sma_20":38075.0,"sma_60":38800.83,"sma_120":41891.67},{"date":"2026-08-31","open":35850,"high":36500,"low":35800,"close":36000,"volume":30447,"rsi_14":29.08,"sma_20":37827.5,"sma_60":38750.83,"sma_120":41805.0},{"date":"2026-09-01","open":35900,"high":36300,"low":35700,"close":35800,"volume":25337,"rsi_14":27.27,"sma_20":37567.5,"sma_60":38712.5,"sma_120":41725.83},{"date":"2026-09-02","open":35800,"high":36100,"low":35350,"close":35350,"volume":31177,"rsi_14":33.62,"sma_20":37252.5,"sma_60":38693.33,"sma_120":41639.58},{"date":"2026-09-03","open":35700,"high":35800,"low":34800,"close":34850,"volume":37466,"rsi_14":31.97,"sma_20":36922.5,"sma_60":38626.67,"sma_120":41565.83},{"date":"2026-09-04","open":35000,"high":35700,"low":34700,"close":35300,"volume":29276,"rsi_14":36.92,"sma_20":36607.5,"sma_60":38580.0,"sma_120":41468.33},{"date":"2026-09-07","open":35400,"high":35600,"low":34700,"close":34900,"volume":31002,"rsi_14":40.34,"sma_20":36295.0,"sma_60":38513.33,"sma_120":41388.33},{"date":"2026-09-08","open":34850,"high":35200,"low":34700,"close":34950,"volume":26579,"rsi_14":44.95,"sma_20":36095.0,"sma_60":38422.5,"sma_120":41327.08},{"date":"2026-09-09","open":34700,"high":35000,"low":34150,"close":34200,"volume":34109,"rsi_14":29.91,"sma_20":35852.5,"sma_60":38325.0,"sma_120":41251.67},{"date":"2026-09-10","open":34100,"high":34550,"low":33850,"close":34450,"volume":40883,"rsi_14":37.37,"sma_20":35712.5,"sma_60":38225.0,"sma_120":41152.08},{"date":"2026-09-11","open":33850,"high":34400,"low":33850,"close":34150,"volume":23060,"rsi_14":24.44,"sma_20":35567.5,"sma_60":38138.33,"sma_120":41053.75},{"date":"2026-09-14","open":33850,"high":34600,"low":33650,"close":34600,"volume":26678,"rsi_14":31.63,"sma_20":35447.5,"sma_60":38079.17,"sma_120":40944.58},{"date":"2026-09-15","open":34500,"high":35200,"low":34200,"close":35100,"volume":26604,"rsi_14":39.42,"sma_20":35400.0,"sma_60":38034.17,"sma_120":40852.08},{"date":"2026-09-16","open":34750,"high":35100,"low":34150,"close":34750,"volume":23934,"rsi_14":40.59,"sma_20":35362.5,"sma_60":37973.33,"sma_120":40752.08},{"date":"2026-09-17","open":35000,"high":35100,"low":34300,"close":34750,"volume":29186,"rsi_14":36.17,"sma_20":35282.5,"sma_60":37925.0,"sma_120":40648.33},{"date":"2026-09-18","open":35100,"high":35350,"low":34800,"close":34950,"volume":27752,"rsi_14":39.18,"sma_20":35245.0,"sma_60":37875.83,"sma_120":40553.75},{"date":"2026-09-21","open":35050,"high":36200,"low":34850,"close":36100,"volume":34025,"rsi_14":52.59,"sma_20":35227.5,"sma_60":37844.17,"sma_120":40456.67},{"date":"2026-09-22","open":36200,"high":36650,"low":36050,"close":36200,"volume":29526,"rsi_14":57.8,"sma_20":35217.5,"sma_60":37819.17,"sma_120":40352.5},{"date":"2026-09-23","open":36250,"high":36950,"low":36000,"close":36200,"volume":97203,"rsi_14":63.64,"sma_20":35217.5,"sma_60":37760.0,"sma_120":40242.08},{"date":"2026-09-28","open":36250,"high":37250,"low":35950,"close":36900,"volume":29490,"rsi_14":65.38,"sma_20":35277.5,"sma_60":37726.67,"sma_120":40147.92},{"date":"2026-09-29","open":36900,"high":37400,"low":34550,"close":36400,"volume":33703,"rsi_14":64.15,"sma_20":35295.0,"sma_60":37636.67,"sma_120":40050.0},{"date":"2026-09-30","open":37000,"high":37050,"low":36150,"close":36900,"volume":40030,"rsi_14":66.96,"sma_20":35340.0,"sma_60":37571.67,"sma_120":39965.83},{"date":"2026-10-01","open":36800,"high":37400,"low":36700,"close":37250,"volume":33691,"rsi_14":78.5,"sma_20":35412.5,"sma_60":37524.17,"sma_120":39891.25},{"date":"2026-10-02","open":37400,"high":38150,"low":37200,"close":37800,"volume":35779,"rsi_14":79.65,"sma_20":35535.0,"sma_60":37480.0,"sma_120":39820.83},{"date":"2026-10-06","open":37350,"high":38150,"low":37350,"close":37900,"volume":28100,"rsi_14":84.4,"sma_20":35687.5,"sma_60":37423.33,"sma_120":39756.67},{"date":"2026-10-07","open":37550,"high":38550,"low":37550,"close":38150,"volume":25346,"rsi_14":83.81,"sma_20":35830.0,"sma_60":37370.83,"sma_120":39694.17},{"date":"2026-10-08","open":37700,"high":39100,"low":37700,"close":38700,"volume":60177,"rsi_14":83.96,"sma_20":36020.0,"sma_60":37379.17,"sma_120":39644.17},{"date":"2026-10-12","open":39100,"high":39700,"low":38300,"close":38600,"volume":56268,"rsi_14":88.12,"sma_20":36202.5,"sma_60":37363.33,"sma_120":39601.25},{"date":"2026-10-13","open":38300,"high":38900,"low":37750,"close":38250,"volume":46720,"rsi_14":82.41,"sma_20":36405.0,"sma_60":37347.5,"sma_120":39547.5},{"date":"2026-10-14","open":38700,"high":39250,"low":38250,"close":38800,"volume":44723,"rsi_14":83.48,"sma_20":36622.5,"sma_60":37354.17,"sma_120":39502.08},{"date":"2026-10-15","open":39400,"high":39400,"low":36000,"close":37500,"volume":43601,"rsi_14":61.86,"sma_20":36790.0,"sma_60":37339.17,"sma_120":39440.0},{"date":"2026-10-16","open":37300,"high":39600,"low":37250,"close":38850,"volume":26583,"rsi_14":68.53,"sma_20":37002.5,"sma_60":37350.83,"sma_120":39392.08},{"date":"2026-10-19","open":39200,"high":39750,"low":38200,"close":39200,"volume":28507,"rsi_14":70.0,"sma_20":37207.5,"sma_60":37385.0,"sma_120":39350.42},{"date":"2026-10-20","open":38550,"high":39700,"low":38550,"close":39350,"volume":22297,"rsi_14":67.63,"sma_20":37437.5,"sma_60":37412.5,"sma_120":39297.92},{"date":"2026-10-21","open":39100,"high":42000,"low":38500,"close":40500,"volume":74897,"rsi_14":76.97,"sma_20":37725.0,"sma_60":37452.5,"sma_120":39265.0},{"date":"2026-10-22","open":40700,"high":40800,"low":39000,"close":39200,"volume":37653,"rsi_14":63.69,"sma_20":37937.5,"sma_60":37449.17,"sma_120":39217.92},{"date":"2026-10-23","open":38850,"high":39850,"low":38400,"close":39100,"volume":39553,"rsi_14":61.35,"sma_20":38087.5,"sma_60":37438.33,"sma_120":39166.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.28,"pbr":1.29,"ttm_eps":null,"close":50987.6953},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.97,"pbr":0.95,"ttm_eps":null,"close":40165.2617},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.47,"pbr":1.04,"ttm_eps":null,"close":41004.2539},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.19,"pbr":0.96,"ttm_eps":null,"close":37868.0859},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.5,"pbr":1.15,"ttm_eps":null,"close":46995.7461},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.94,"pbr":0.98,"ttm_eps":null,"close":42595.7461},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.4,"pbr":0.9,"ttm_eps":null,"close":39459.5742},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.27,"pbr":1.13,"ttm_eps":null,"close":48138.3281},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.46,"pbr":0.88,"ttm_eps":null,"close":38900.0}],"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":"메가스터디교육","phase":"above-fold","symbol_resolved":true}