{"status":"ok","report":{"price_analysis":{"current":53400.0,"change_1d":-5.3,"change_7d":-5.7,"change_30d":7.0,"high_30d":63700.0,"low_30d":48800.0,"position_in_range":31.0,"support":50290.0,"resistance":62210.0},"summary":"슈프리마(236200)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3724.31억. 현재가 53,400원, 전일 대비 -5.3%, 30일 +7.0%. PER 7.1배 / ROE 6.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4153.00, 기관 순매도 7676.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.1배입니다. ROE 6.4%입니다. 시가총액 3724.31억. 매출 1474.34억, 영업이익 350.34억.","grade":"C","comment":"PER 7.11배, ROE 6.38%","per":7.11,"pbr":1.26,"roe":6.38,"eps":7514.889999999999,"revenue":147433914783.0,"operating_income":35034149977.0,"net_income":52411098551.0,"market_cap":372430770600,"profit_margin":35.55,"roa":5.83,"operating_margin":23.76,"gross_margin":67.76,"debt_ratio":0.09494281091158481,"total_assets":323701929328.0,"total_equity":295633640499.0,"total_debt":28068288829.0,"dividend_yield":0.3914,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.7로 중립 구간입니다. MACD(364.07)가 시그널선(583.95)을 하회합니다(데드크로스). SMA20 55705, SMA60 54654 — 혼조세입니다. 볼린저밴드 52175~59235 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.70833333333333,"macd":364.0689967552389,"macd_signal":583.9506128488518,"sma_20":55705.0,"sma_60":54654.166666666664,"bb_upper":59235.14164021785,"bb_lower":52174.85835978215,"atr_14":3478.5714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4153.00, 기관 순매수 -7676.00. 30일 누적: 외국인 5.67만, 기관 3583.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4153.0,"institutional_flow":-7676.0,"data":[{"date":"2026-10-23","foreign_net":-3836.0,"institution_net":-5733.0,"retail_net":9569.0},{"date":"2026-10-22","foreign_net":3795.0,"institution_net":2251.0,"retail_net":-6046.0},{"date":"2026-10-21","foreign_net":577.0,"institution_net":-3026.0,"retail_net":2449.0},{"date":"2026-10-20","foreign_net":316.0,"institution_net":2315.0,"retail_net":-2631.0},{"date":"2026-10-19","foreign_net":3301.0,"institution_net":-3483.0,"retail_net":182.0},{"date":"2026-10-16","foreign_net":5244.0,"institution_net":895.0,"retail_net":-6139.0},{"date":"2026-10-15","foreign_net":-3005.0,"institution_net":286.0,"retail_net":2719.0},{"date":"2026-10-14","foreign_net":-38.0,"institution_net":-2059.0,"retail_net":2097.0},{"date":"2026-10-13","foreign_net":9764.0,"institution_net":-2520.0,"retail_net":-7244.0},{"date":"2026-10-12","foreign_net":2789.0,"institution_net":2888.0,"retail_net":-5677.0},{"date":"2026-10-08","foreign_net":2746.0,"institution_net":1099.0,"retail_net":-3845.0},{"date":"2026-10-07","foreign_net":-21174.0,"institution_net":675.0,"retail_net":20499.0},{"date":"2026-10-06","foreign_net":79.0,"institution_net":789.0,"retail_net":-868.0},{"date":"2026-10-02","foreign_net":-5963.0,"institution_net":1174.0,"retail_net":4789.0},{"date":"2026-10-01","foreign_net":2706.0,"institution_net":1105.0,"retail_net":-3811.0},{"date":"2026-09-30","foreign_net":-3231.0,"institution_net":4178.0,"retail_net":-947.0},{"date":"2026-09-29","foreign_net":-1237.0,"institution_net":876.0,"retail_net":361.0},{"date":"2026-09-28","foreign_net":3311.0,"institution_net":2554.0,"retail_net":-5865.0},{"date":"2026-09-23","foreign_net":7137.0,"institution_net":6284.0,"retail_net":-13421.0},{"date":"2026-09-22","foreign_net":8711.0,"institution_net":-4961.0,"retail_net":-3750.0},{"date":"2026-09-21","foreign_net":3095.0,"institution_net":-405.0,"retail_net":-2690.0},{"date":"2026-09-18","foreign_net":5064.0,"institution_net":-1360.0,"retail_net":-3704.0},{"date":"2026-09-17","foreign_net":15031.0,"institution_net":1525.0,"retail_net":-16556.0},{"date":"2026-09-16","foreign_net":16408.0,"institution_net":-10632.0,"retail_net":-5776.0},{"date":"2026-09-15","foreign_net":14155.0,"institution_net":3941.0,"retail_net":-18096.0},{"date":"2026-09-14","foreign_net":-7980.0,"institution_net":8313.0,"retail_net":-333.0},{"date":"2026-09-11","foreign_net":143.0,"institution_net":3970.0,"retail_net":-4113.0},{"date":"2026-09-10","foreign_net":57.0,"institution_net":-3690.0,"retail_net":3633.0},{"date":"2026-09-09","foreign_net":-443.0,"institution_net":-1244.0,"retail_net":1687.0},{"date":"2026-09-08","foreign_net":-795.0,"institution_net":-2422.0,"retail_net":3217.0}],"periods":{"d1":{"foreign_net":-3836.0,"institution_net":-5733.0,"retail_net":9569.0},"d3":{"foreign_net":536.0,"institution_net":-6508.0,"retail_net":5972.0},"d7":{"foreign_net":6392.0,"institution_net":-6495.0,"retail_net":103.0},"d14":{"foreign_net":-5405.0,"institution_net":-4449.0,"retail_net":9854.0},"d30":{"foreign_net":56727.0,"institution_net":3583.0,"retail_net":-60310.0}}},"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 7.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":81,"summary":"매출 +29.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":29.6,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":88.5,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.4%","metrics":[{"name":"ROE","value":6.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":23.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":35.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.7,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":7.0,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":83,"summary":"유동비율 7.8x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":7.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.17,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":29.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.18,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +29.6%"},"profitability":{"grade":"C","reason":"ROE 6.4%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.82,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"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":67.76,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":23.76,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":35.55,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 30% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 30% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.11,"current_pbr":1.26,"per_5y_high":9.26,"per_5y_low":5.23,"per_5y_avg":7.07,"per_percentile":55.6,"pbr_5y_high":1.17,"pbr_5y_low":0.74,"pbr_5y_avg":0.94,"pbr_percentile":100.0,"per_5y_median":6.59,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":6.59,"pbr":0.9},{"quarter":"2024-Q3","per":6.36,"pbr":0.81},{"quarter":"2024-Q4","per":5.23,"pbr":0.74},{"quarter":"2025-Q1","per":5.38,"pbr":0.77},{"quarter":"2025-Q2","per":9.13,"pbr":0.99},{"quarter":"2025-Q3","per":7.39,"pbr":0.96},{"quarter":"2025-Q4","per":8.42,"pbr":1.04},{"quarter":"2026-Q1","per":9.26,"pbr":1.17},{"quarter":"2026-Q2","per":5.83,"pbr":1.07},{"quarter":"현재","per":7.11,"pbr":1.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":27350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":25050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":24350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":26350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":34100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":34550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":39100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":45518.3555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":43800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.59,"eps":4152.11,"close":27350.0,"source":"reported"},{"date":"2024-07","per":6.26,"eps":4152.11,"close":26000.0,"source":"reported"},{"date":"2024-08","per":6.97,"eps":4152.11,"close":28950.0,"source":"reported"},{"date":"2024-09","per":6.36,"eps":3938.68,"close":25050.0,"source":"reported"},{"date":"2024-10","per":6.49,"eps":3938.68,"close":25550.0,"source":"reported"},{"date":"2024-11","per":5.99,"eps":3938.68,"close":23600.0,"source":"reported"},{"date":"2024-12","per":5.23,"eps":4658.12,"close":24350.0,"source":"reported"},{"date":"2025-01","per":5.28,"eps":4658.12,"close":24600.0,"source":"reported"},{"date":"2025-02","per":6.01,"eps":4658.12,"close":28000.0,"source":"reported"},{"date":"2025-03","per":5.38,"eps":4896.45,"close":26350.0,"source":"reported"},{"date":"2025-04","per":6.63,"eps":4896.45,"close":32450.0,"source":"reported"},{"date":"2025-05","per":7.39,"eps":4896.45,"close":36200.0,"source":"reported"},{"date":"2025-06","per":9.13,"eps":3734.64,"close":34100.0,"source":"reported"},{"date":"2025-07","per":9.0,"eps":3734.64,"close":33600.0,"source":"reported"},{"date":"2025-08","per":8.51,"eps":3734.64,"close":31800.0,"source":"reported"},{"date":"2025-09","per":7.39,"eps":4674.06,"close":34550.0,"source":"reported"},{"date":"2025-10","per":7.22,"eps":4674.06,"close":33750.0,"source":"reported"},{"date":"2025-11","per":7.15,"eps":4674.06,"close":33400.0,"source":"reported"},{"date":"2025-12","per":8.42,"eps":4642.33,"close":39100.0,"source":"reported"},{"date":"2026-01","per":9.41,"eps":4642.33,"close":43700.0,"source":"reported"},{"date":"2026-02","per":10.17,"eps":4642.33,"close":47200.0,"source":"reported"},{"date":"2026-03","per":9.26,"eps":4916.15,"close":45518.36,"source":"reported"},{"date":"2026-04","per":11.29,"eps":4916.15,"close":55517.47,"source":"reported"},{"date":"2026-05","per":8.63,"eps":4916.15,"close":42434.05,"source":"reported"},{"date":"2026-06","per":5.83,"eps":7514.89,"close":43800.0,"source":"reported"},{"date":"2026-07","per":6.8,"eps":7514.89,"close":51100.0,"source":"reported"},{"date":"2026-08","per":7.48,"eps":7514.89,"close":56200.0,"source":"reported"},{"date":"2026-09","per":7.6,"eps":7514.89,"close":57100.0,"source":"reported"},{"date":"2026-10","per":7.07,"eps":7514.89,"close":53100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.41,"std":1.49,"upper_1sd":8.9,"lower_1sd":5.92,"current":7.07,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.3914,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":35.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.17,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.39,"summary":"배당수익률 0.39%","metrics":[{"name":"배당수익률","value":0.39,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.1배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"6.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:10.486145+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06382244634999115,"dividend_yield":null,"eps":2705.37,"revenue":40339162619.0,"operating_income":10159018417.0,"net_income":18868062160.0,"market_cap":null,"profit_margin":0.46773559327959435,"operating_margin":0.2518400917974197,"roa":0.05828838338767332,"gross_margin":0.6775938641851161,"total_equity":295633640499.0,"total_assets":323701929328.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.25,"pbr":1.41,"roe":0.03555256888475254,"dividend_yield":null,"eps":1433.2,"revenue":31122616814.0,"operating_income":5388440441.0,"net_income":9995550955.0,"market_cap":382200000000.0,"profit_margin":0.3211667905284772,"operating_margin":0.17313584115382286,"roa":0.03321911820941849,"gross_margin":0.6730477896889869,"total_equity":281148487115.0,"total_assets":300897540145.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0476888291667815,"dividend_yield":null,"eps":1853.87,"revenue":45622649684.0,"operating_income":12962365777.0,"net_income":12929466644.0,"market_cap":null,"profit_margin":0.283400169292105,"operating_margin":0.2841212833270826,"roa":0.04311097744688963,"gross_margin":0.6424248641630036,"total_equity":271121494696.0,"total_assets":299911238615.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.041125492674999854,"dividend_yield":null,"eps":1522.45,"revenue":30349485666.0,"operating_income":6524325342.0,"net_income":10618018792.0,"market_cap":null,"profit_margin":0.34985827795741464,"operating_margin":0.21497317660671555,"roa":0.037965265383914266,"gross_margin":0.6616093876837827,"total_equity":258185813746.0,"total_assets":279677191365.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0030052004152801193,"dividend_yield":null,"eps":106.63,"revenue":32530412603.0,"operating_income":7569816710.0,"net_income":743650361.0,"market_cap":null,"profit_margin":0.022860157664628563,"operating_margin":0.23269968328965804,"roa":0.0027880510502351344,"gross_margin":0.6694055770135477,"total_equity":247454498282.0,"total_assets":266727670190.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03301438923503838,"dividend_yield":null,"eps":1159.38,"revenue":28799455145.0,"operating_income":5688196308.0,"net_income":8085854429.0,"market_cap":null,"profit_margin":0.2807641459982211,"operating_margin":0.19751055286848204,"roa":0.030520054803876068,"gross_margin":0.6813859354352032,"total_equity":244919097895.0,"total_assets":264935776851.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.055569002540095384,"dividend_yield":null,"eps":1885.6,"revenue":34521839280.0,"operating_income":8608021955.0,"net_income":13150791973.0,"market_cap":null,"profit_margin":0.3809412316167877,"operating_margin":0.24935003854174714,"roa":0.050554981987190876,"gross_margin":0.6332749389359882,"total_equity":236656973706.0,"total_assets":260128506748.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018193755641756987,"dividend_yield":null,"eps":583.03,"revenue":25106748996.0,"operating_income":5731266778.0,"net_income":4066235378.0,"market_cap":null,"profit_margin":0.16195786155538622,"operating_margin":0.2282759420151571,"roa":0.01711168690655899,"gross_margin":0.6801714576714287,"total_equity":223496207054.0,"total_assets":237629136169.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04032216558336952,"dividend_yield":null,"eps":1268.44,"revenue":28139969660.0,"operating_income":6728126790.0,"net_income":8846494254.0,"market_cap":null,"profit_margin":0.3143746905518163,"operating_margin":0.2390950264443178,"roa":0.03783560508683251,"gross_margin":0.6703880196720866,"total_equity":219395315852.0,"total_assets":233814002279.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.030508472015443464,"dividend_yield":null,"eps":921.05,"revenue":20463177924.0,"operating_income":2218022293.0,"net_income":6423689158.0,"market_cap":null,"profit_margin":0.3139145435697967,"operating_margin":0.10839090102415708,"roa":0.02882241424278048,"gross_margin":0.6198508641770436,"total_equity":210554273408.0,"total_assets":222871307861.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.039847858688754845,"dividend_yield":null,"eps":1166.16,"revenue":30211954634.0,"operating_income":8727915766.0,"net_income":8133131836.0,"market_cap":null,"profit_margin":0.2692024377279819,"operating_margin":0.28888947675625587,"roa":0.03723438547274711,"gross_margin":0.6056536410725235,"total_equity":204104614492.0,"total_assets":218430671884.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028363450844263685,"dividend_yield":null,"eps":796.46,"revenue":21041484212.0,"operating_income":3577424438.0,"net_income":5554786757.0,"market_cap":null,"profit_margin":0.26399215478497917,"operating_margin":0.1700176851573896,"roa":0.026804825773180857,"gross_margin":0.6474714850310009,"total_equity":195843121752.0,"total_assets":207230847311.0}],"current_price":53400.0,"change_pct":-5.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23150.0},{"date":"2016-10-25","close":22800.0},{"date":"2016-10-26","close":22700.0},{"date":"2016-10-27","close":23250.0},{"date":"2016-10-28","close":24000.0},{"date":"2016-10-31","close":23800.0},{"date":"2016-11-01","close":23300.0},{"date":"2016-11-02","close":22250.0},{"date":"2016-11-03","close":22300.0},{"date":"2016-11-04","close":22550.0},{"date":"2016-11-07","close":23250.0},{"date":"2016-11-08","close":24000.0},{"date":"2016-11-09","close":23550.0},{"date":"2016-11-10","close":23900.0},{"date":"2016-11-11","close":24100.0},{"date":"2016-11-14","close":23750.0},{"date":"2016-11-15","close":23250.0},{"date":"2016-11-16","close":23250.0},{"date":"2016-11-17","close":23350.0},{"date":"2016-11-18","close":22950.0},{"date":"2016-11-21","close":22650.0},{"date":"2016-11-22","close":22600.0},{"date":"2016-11-23","close":22050.0},{"date":"2016-11-24","close":20750.0},{"date":"2016-11-25","close":20650.0},{"date":"2016-11-28","close":20600.0},{"date":"2016-11-29","close":20750.0},{"date":"2016-11-30","close":20850.0},{"date":"2016-12-01","close":21150.0},{"date":"2016-12-02","close":21250.0},{"date":"2016-12-05","close":20800.0},{"date":"2016-12-06","close":21250.0},{"date":"2016-12-07","close":21350.0},{"date":"2016-12-08","close":21400.0},{"date":"2016-12-09","close":22000.0},{"date":"2016-12-12","close":22350.0},{"date":"2016-12-13","close":22300.0},{"date":"2016-12-14","close":22250.0},{"date":"2016-12-15","close":21900.0},{"date":"2016-12-16","close":21750.0},{"date":"2016-12-19","close":21250.0},{"date":"2016-12-20","close":20900.0},{"date":"2016-12-21","close":20800.0},{"date":"2016-12-22","close":20000.0},{"date":"2016-12-23","close":20100.0},{"date":"2016-12-26","close":20250.0},{"date":"2016-12-27","close":20100.0},{"date":"2016-12-28","close":20550.0},{"date":"2016-12-29","close":20500.0},{"date":"2017-01-02","close":20000.0},{"date":"2017-01-03","close":20000.0},{"date":"2017-01-04","close":20800.0},{"date":"2017-01-05","close":21250.0},{"date":"2017-01-06","close":21300.0},{"date":"2017-01-09","close":20550.0},{"date":"2017-01-10","close":20100.0},{"date":"2017-01-11","close":20200.0},{"date":"2017-01-12","close":20200.0},{"date":"2017-01-13","close":20300.0},{"date":"2017-01-16","close":20200.0},{"date":"2017-01-17","close":20000.0},{"date":"2017-01-18","close":19400.0},{"date":"2017-01-19","close":19650.0},{"date":"2017-01-20","close":19550.0},{"date":"2017-01-23","close":19250.0},{"date":"2017-01-24","close":19200.0},{"date":"2017-01-25","close":19050.0},{"date":"2017-01-26","close":19600.0},{"date":"2017-01-31","close":19550.0},{"date":"2017-02-01","close":19700.0},{"date":"2017-02-02","close":19000.0},{"date":"2017-02-03","close":18800.0},{"date":"2017-02-06","close":18500.0},{"date":"2017-02-07","close":18550.0},{"date":"2017-02-08","close":18600.0},{"date":"2017-02-09","close":18400.0},{"date":"2017-02-10","close":20000.0},{"date":"2017-02-13","close":20600.0},{"date":"2017-02-14","close":20650.0},{"date":"2017-02-15","close":20350.0},{"date":"2017-02-16","close":20150.0},{"date":"2017-02-17","close":19950.0},{"date":"2017-02-20","close":19800.0},{"date":"2017-02-21","close":20000.0},{"date":"2017-02-22","close":20600.0},{"date":"2017-02-23","close":20250.0},{"date":"2017-02-24","close":20100.0},{"date":"2017-02-27","close":20300.0},{"date":"2017-02-28","close":19900.0},{"date":"2017-03-02","close":19400.0},{"date":"2017-03-03","close":18850.0},{"date":"2017-03-06","close":19000.0},{"date":"2017-03-07","close":18900.0},{"date":"2017-03-08","close":19150.0},{"date":"2017-03-09","close":20000.0},{"date":"2017-03-10","close":20450.0},{"date":"2017-03-13","close":20100.0},{"date":"2017-03-14","close":19850.0},{"date":"2017-03-15","close":19900.0},{"date":"2017-03-16","close":19750.0},{"date":"2017-03-17","close":20400.0},{"date":"2017-03-20","close":20850.0},{"date":"2017-03-21","close":21050.0},{"date":"2017-03-22","close":20950.0},{"date":"2017-03-23","close":21200.0},{"date":"2017-03-24","close":21150.0},{"date":"2017-03-27","close":20700.0},{"date":"2017-03-28","close":21950.0},{"date":"2017-03-29","close":21650.0},{"date":"2017-03-30","close":21350.0},{"date":"2017-03-31","close":21600.0},{"date":"2017-04-03","close":21700.0},{"date":"2017-04-04","close":21700.0},{"date":"2017-04-05","close":21700.0},{"date":"2017-04-06","close":21400.0},{"date":"2017-04-07","close":21350.0},{"date":"2017-04-10","close":21300.0},{"date":"2017-04-11","close":21300.0},{"date":"2017-04-12","close":20950.0},{"date":"2017-04-13","close":21550.0},{"date":"2017-04-14","close":21750.0},{"date":"2017-04-17","close":22100.0},{"date":"2017-04-18","close":22800.0},{"date":"2017-04-19","close":23500.0},{"date":"2017-04-20","close":23400.0},{"date":"2017-04-21","close":23500.0},{"date":"2017-04-24","close":23300.0},{"date":"2017-04-25","close":23150.0},{"date":"2017-04-26","close":22950.0},{"date":"2017-04-27","close":23000.0},{"date":"2017-04-28","close":22400.0},{"date":"2017-05-02","close":22300.0},{"date":"2017-05-04","close":22400.0},{"date":"2017-05-08","close":22500.0},{"date":"2017-05-10","close":22400.0},{"date":"2017-05-11","close":21950.0},{"date":"2017-05-12","close":22900.0},{"date":"2017-05-15","close":23750.0},{"date":"2017-05-16","close":23900.0},{"date":"2017-05-17","close":23800.0},{"date":"2017-05-18","close":24250.0},{"date":"2017-05-19","close":25400.0},{"date":"2017-05-22","close":25450.0},{"date":"2017-05-23","close":24750.0},{"date":"2017-05-24","close":24750.0},{"date":"2017-05-25","close":24200.0},{"date":"2017-05-26","close":24350.0},{"date":"2017-05-29","close":24000.0},{"date":"2017-05-30","close":23700.0},{"date":"2017-05-31","close":24750.0},{"date":"2017-06-01","close":24500.0},{"date":"2017-06-02","close":24450.0},{"date":"2017-06-05","close":25200.0},{"date":"2017-06-07","close":24850.0},{"date":"2017-06-08","close":24700.0},{"date":"2017-06-09","close":24850.0},{"date":"2017-06-12","close":24950.0},{"date":"2017-06-13","close":26400.0},{"date":"2017-06-14","close":26900.0},{"date":"2017-06-15","close":26350.0},{"date":"2017-06-16","close":25600.0},{"date":"2017-06-19","close":26100.0},{"date":"2017-06-20","close":25400.0},{"date":"2017-06-21","close":24850.0},{"date":"2017-06-22","close":24950.0},{"date":"2017-06-23","close":25500.0},{"date":"2017-06-26","close":25100.0},{"date":"2017-06-27","close":25350.0},{"date":"2017-06-28","close":24300.0},{"date":"2017-06-29","close":24300.0},{"date":"2017-06-30","close":24800.0},{"date":"2017-07-03","close":24950.0},{"date":"2017-07-04","close":24400.0},{"date":"2017-07-05","close":24450.0},{"date":"2017-07-06","close":24900.0},{"date":"2017-07-07","close":24700.0},{"date":"2017-07-10","close":24500.0},{"date":"2017-07-11","close":23800.0},{"date":"2017-07-12","close":23950.0},{"date":"2017-07-13","close":24150.0},{"date":"2017-07-14","close":24100.0},{"date":"2017-07-17","close":23400.0},{"date":"2017-07-18","close":23450.0},{"date":"2017-07-19","close":23300.0},{"date":"2017-07-20","close":24300.0},{"date":"2017-07-21","close":24300.0},{"date":"2017-07-24","close":25100.0},{"date":"2017-07-25","close":24650.0},{"date":"2017-07-26","close":25050.0},{"date":"2017-07-27","close":26600.0},{"date":"2017-07-28","close":25900.0},{"date":"2017-07-31","close":25200.0},{"date":"2017-08-01","close":24750.0},{"date":"2017-08-02","close":24400.0},{"date":"2017-08-03","close":24050.0},{"date":"2017-08-04","close":26250.0},{"date":"2017-08-07","close":26650.0},{"date":"2017-08-08","close":28250.0},{"date":"2017-08-09","close":28050.0},{"date":"2017-08-10","close":27750.0},{"date":"2017-08-11","close":27800.0},{"date":"2017-08-14","close":28000.0},{"date":"2017-08-16","close":29000.0},{"date":"2017-08-17","close":28850.0},{"date":"2017-08-18","close":28250.0},{"date":"2017-08-21","close":27950.0},{"date":"2017-08-22","close":27500.0},{"date":"2017-08-23","close":28300.0},{"date":"2017-08-24","close":29600.0},{"date":"2017-08-25","close":30100.0},{"date":"2017-08-28","close":30200.0},{"date":"2017-08-29","close":30150.0},{"date":"2017-08-30","close":29900.0},{"date":"2017-08-31","close":29600.0},{"date":"2017-09-01","close":28850.0},{"date":"2017-09-04","close":28000.0},{"date":"2017-09-05","close":27350.0},{"date":"2017-09-06","close":28000.0},{"date":"2017-09-07","close":28000.0},{"date":"2017-09-08","close":27250.0},{"date":"2017-09-11","close":27100.0},{"date":"2017-09-12","close":27400.0},{"date":"2017-09-13","close":25750.0},{"date":"2017-09-14","close":26700.0},{"date":"2017-09-15","close":27000.0},{"date":"2017-09-18","close":26800.0},{"date":"2017-09-19","close":25900.0},{"date":"2017-09-20","close":26100.0},{"date":"2017-09-21","close":25800.0},{"date":"2017-09-22","close":25150.0},{"date":"2017-09-25","close":24850.0},{"date":"2017-09-26","close":25950.0},{"date":"2017-09-27","close":25750.0},{"date":"2017-09-28","close":25500.0},{"date":"2017-09-29","close":25650.0},{"date":"2017-10-10","close":24500.0},{"date":"2017-10-11","close":25800.0},{"date":"2017-10-12","close":25650.0},{"date":"2017-10-13","close":24000.0},{"date":"2017-10-16","close":23500.0},{"date":"2017-10-17","close":23650.0},{"date":"2017-10-18","close":23300.0},{"date":"2017-10-19","close":23400.0},{"date":"2017-10-20","close":24050.0},{"date":"2017-10-23","close":23750.0},{"date":"2017-10-24","close":24100.0},{"date":"2017-10-25","close":24400.0},{"date":"2017-10-26","close":24100.0},{"date":"2017-10-27","close":23850.0},{"date":"2017-10-30","close":24100.0},{"date":"2017-10-31","close":24450.0},{"date":"2017-11-01","close":24000.0},{"date":"2017-11-02","close":23700.0},{"date":"2017-11-03","close":23400.0},{"date":"2017-11-06","close":23400.0},{"date":"2017-11-07","close":23300.0},{"date":"2017-11-08","close":22850.0},{"date":"2017-11-09","close":23500.0},{"date":"2017-11-10","close":23850.0},{"date":"2017-11-13","close":24150.0},{"date":"2017-11-14","close":23950.0},{"date":"2017-11-15","close":24500.0},{"date":"2017-11-16","close":24150.0},{"date":"2017-11-17","close":23450.0},{"date":"2017-11-20","close":23350.0},{"date":"2017-11-21","close":23550.0},{"date":"2017-11-22","close":23050.0},{"date":"2017-11-23","close":22800.0},{"date":"2017-11-24","close":23350.0},{"date":"2017-11-27","close":24100.0},{"date":"2017-11-28","close":23800.0},{"date":"2017-11-29","close":24750.0},{"date":"2017-11-30","close":24150.0},{"date":"2017-12-01","close":23950.0},{"date":"2017-12-04","close":23800.0},{"date":"2017-12-05","close":24000.0},{"date":"2017-12-06","close":23900.0},{"date":"2017-12-07","close":23500.0},{"date":"2017-12-08","close":23300.0},{"date":"2017-12-11","close":23200.0},{"date":"2017-12-12","close":22850.0},{"date":"2017-12-13","close":22950.0},{"date":"2017-12-14","close":23300.0},{"date":"2017-12-15","close":23200.0},{"date":"2017-12-18","close":23600.0},{"date":"2017-12-19","close":23500.0},{"date":"2017-12-20","close":23050.0},{"date":"2017-12-21","close":22200.0},{"date":"2017-12-22","close":22100.0},{"date":"2017-12-26","close":22050.0},{"date":"2017-12-27","close":22700.0},{"date":"2017-12-28","close":23400.0},{"date":"2018-01-02","close":23450.0},{"date":"2018-01-03","close":23350.0},{"date":"2018-01-04","close":24350.0},{"date":"2018-01-05","close":24100.0},{"date":"2018-01-08","close":23550.0},{"date":"2018-01-09","close":23500.0},{"date":"2018-01-10","close":23050.0},{"date":"2018-01-11","close":23350.0},{"date":"2018-01-12","close":22950.0},{"date":"2018-01-15","close":22700.0},{"date":"2018-01-16","close":23050.0},{"date":"2018-01-17","close":23400.0},{"date":"2018-01-18","close":23550.0},{"date":"2018-01-19","close":23800.0},{"date":"2018-01-22","close":24100.0},{"date":"2018-01-23","close":24300.0},{"date":"2018-01-24","close":24600.0},{"date":"2018-01-25","close":24750.0},{"date":"2018-01-26","close":24850.0},{"date":"2018-01-29","close":25200.0},{"date":"2018-01-30","close":24900.0},{"date":"2018-01-31","close":25100.0},{"date":"2018-02-01","close":25500.0},{"date":"2018-02-02","close":25100.0},{"date":"2018-02-05","close":24000.0},{"date":"2018-02-06","close":24400.0},{"date":"2018-02-07","close":25450.0},{"date":"2018-02-08","close":26600.0},{"date":"2018-02-09","close":27350.0},{"date":"2018-02-12","close":27500.0},{"date":"2018-02-13","close":27450.0},{"date":"2018-02-14","close":26900.0},{"date":"2018-02-19","close":27850.0},{"date":"2018-02-20","close":27800.0},{"date":"2018-02-21","close":28550.0},{"date":"2018-02-22","close":28000.0},{"date":"2018-02-23","close":27350.0},{"date":"2018-02-26","close":26650.0},{"date":"2018-02-27","close":27400.0},{"date":"2018-02-28","close":26700.0},{"date":"2018-03-02","close":26050.0},{"date":"2018-03-05","close":24950.0},{"date":"2018-03-06","close":25600.0},{"date":"2018-03-07","close":25450.0},{"date":"2018-03-08","close":25800.0},{"date":"2018-03-09","close":25400.0},{"date":"2018-03-12","close":25450.0},{"date":"2018-03-13","close":26200.0},{"date":"2018-03-14","close":25200.0},{"date":"2018-03-15","close":25600.0},{"date":"2018-03-16","close":25850.0},{"date":"2018-03-19","close":25750.0},{"date":"2018-03-20","close":25550.0},{"date":"2018-03-21","close":26450.0},{"date":"2018-03-22","close":26350.0},{"date":"2018-03-23","close":24700.0},{"date":"2018-03-26","close":24950.0},{"date":"2018-03-27","close":24800.0},{"date":"2018-03-28","close":24650.0},{"date":"2018-03-29","close":24950.0},{"date":"2018-03-30","close":25000.0},{"date":"2018-04-02","close":24550.0},{"date":"2018-04-03","close":24400.0},{"date":"2018-04-04","close":23950.0},{"date":"2018-04-05","close":23800.0},{"date":"2018-04-06","close":23700.0},{"date":"2018-04-09","close":23550.0},{"date":"2018-04-10","close":23700.0},{"date":"2018-04-11","close":23850.0},{"date":"2018-04-12","close":23700.0},{"date":"2018-04-13","close":24150.0},{"date":"2018-04-16","close":24350.0},{"date":"2018-04-17","close":25050.0},{"date":"2018-04-18","close":24600.0},{"date":"2018-04-19","close":24100.0},{"date":"2018-04-20","close":24300.0},{"date":"2018-04-23","close":24250.0},{"date":"2018-04-24","close":24100.0},{"date":"2018-04-25","close":23550.0},{"date":"2018-04-26","close":23450.0},{"date":"2018-04-27","close":22350.0},{"date":"2018-04-30","close":21850.0},{"date":"2018-05-02","close":22150.0},{"date":"2018-05-03","close":22050.0},{"date":"2018-05-04","close":21550.0},{"date":"2018-05-08","close":21800.0},{"date":"2018-05-09","close":21900.0},{"date":"2018-05-10","close":22050.0},{"date":"2018-05-11","close":22250.0},{"date":"2018-05-14","close":21750.0},{"date":"2018-05-15","close":21650.0},{"date":"2018-05-16","close":20900.0},{"date":"2018-05-17","close":21150.0},{"date":"2018-05-18","close":21700.0},{"date":"2018-05-21","close":21800.0},{"date":"2018-05-23","close":21550.0},{"date":"2018-05-24","close":21400.0},{"date":"2018-05-25","close":21400.0},{"date":"2018-05-28","close":21000.0},{"date":"2018-05-29","close":21200.0},{"date":"2018-05-30","close":21200.0},{"date":"2018-05-31","close":22650.0},{"date":"2018-06-01","close":22300.0},{"date":"2018-06-04","close":22900.0},{"date":"2018-06-05","close":23000.0},{"date":"2018-06-07","close":23200.0},{"date":"2018-06-08","close":22950.0},{"date":"2018-06-11","close":23050.0},{"date":"2018-06-12","close":23450.0},{"date":"2018-06-14","close":23250.0},{"date":"2018-06-15","close":23200.0},{"date":"2018-06-18","close":22700.0},{"date":"2018-06-19","close":21500.0},{"date":"2018-06-20","close":22200.0},{"date":"2018-06-21","close":21350.0},{"date":"2018-06-22","close":21650.0},{"date":"2018-06-25","close":22000.0},{"date":"2018-06-26","close":22000.0},{"date":"2018-06-27","close":22200.0},{"date":"2018-06-28","close":21550.0},{"date":"2018-06-29","close":21450.0},{"date":"2018-07-02","close":21350.0},{"date":"2018-07-03","close":22450.0},{"date":"2018-07-04","close":23300.0},{"date":"2018-07-05","close":23250.0},{"date":"2018-07-06","close":23200.0},{"date":"2018-07-09","close":22750.0},{"date":"2018-07-10","close":21750.0},{"date":"2018-07-11","close":21400.0},{"date":"2018-07-12","close":21700.0},{"date":"2018-07-13","close":23000.0},{"date":"2018-07-16","close":22800.0},{"date":"2018-07-17","close":23550.0},{"date":"2018-07-18","close":23950.0},{"date":"2018-07-19","close":23350.0},{"date":"2018-07-20","close":24000.0},{"date":"2018-07-23","close":22800.0},{"date":"2018-07-24","close":23200.0},{"date":"2018-07-25","close":22950.0},{"date":"2018-07-26","close":23000.0},{"date":"2018-07-27","close":23200.0},{"date":"2018-07-30","close":23250.0},{"date":"2018-07-31","close":22900.0},{"date":"2018-08-01","close":23500.0},{"date":"2018-08-02","close":23000.0},{"date":"2018-08-03","close":23100.0},{"date":"2018-08-06","close":22850.0},{"date":"2018-08-07","close":22950.0},{"date":"2018-08-08","close":22800.0},{"date":"2018-08-09","close":22450.0},{"date":"2018-08-10","close":21750.0},{"date":"2018-08-13","close":20300.0},{"date":"2018-08-14","close":20650.0},{"date":"2018-08-16","close":20500.0},{"date":"2018-08-17","close":20350.0},{"date":"2018-08-20","close":20500.0},{"date":"2018-08-21","close":20950.0},{"date":"2018-08-22","close":20800.0},{"date":"2018-08-23","close":20850.0},{"date":"2018-08-24","close":20850.0},{"date":"2018-08-27","close":20750.0},{"date":"2018-08-28","close":21400.0},{"date":"2018-08-29","close":22150.0},{"date":"2018-08-30","close":22400.0},{"date":"2018-08-31","close":21950.0},{"date":"2018-09-03","close":21700.0},{"date":"2018-09-04","close":21350.0},{"date":"2018-09-05","close":21500.0},{"date":"2018-09-06","close":22650.0},{"date":"2018-09-07","close":23000.0},{"date":"2018-09-10","close":23450.0},{"date":"2018-09-11","close":23200.0},{"date":"2018-09-12","close":23500.0},{"date":"2018-09-13","close":22800.0},{"date":"2018-09-14","close":22400.0},{"date":"2018-09-17","close":22050.0},{"date":"2018-09-18","close":22300.0},{"date":"2018-09-19","close":22500.0},{"date":"2018-09-20","close":21800.0},{"date":"2018-09-21","close":21900.0},{"date":"2018-09-27","close":21800.0},{"date":"2018-09-28","close":21350.0},{"date":"2018-10-01","close":21150.0},{"date":"2018-10-02","close":20800.0},{"date":"2018-10-04","close":20100.0},{"date":"2018-10-05","close":20400.0},{"date":"2018-10-08","close":20600.0},{"date":"2018-10-10","close":20200.0},{"date":"2018-10-11","close":18300.0},{"date":"2018-10-12","close":18500.0},{"date":"2018-10-15","close":18500.0},{"date":"2018-10-16","close":18750.0},{"date":"2018-10-17","close":18550.0},{"date":"2018-10-18","close":18250.0},{"date":"2018-10-19","close":18200.0},{"date":"2018-10-22","close":18100.0},{"date":"2018-10-23","close":17200.0},{"date":"2018-10-24","close":16950.0},{"date":"2018-10-25","close":16900.0},{"date":"2018-10-26","close":16750.0},{"date":"2018-10-29","close":15850.0},{"date":"2018-10-30","close":16400.0},{"date":"2018-10-31","close":16000.0},{"date":"2018-11-01","close":16250.0},{"date":"2018-11-02","close":18700.0},{"date":"2018-11-05","close":19050.0},{"date":"2018-11-06","close":19000.0},{"date":"2018-11-07","close":18900.0},{"date":"2018-11-08","close":19750.0},{"date":"2018-11-09","close":19750.0},{"date":"2018-11-12","close":20650.0},{"date":"2018-11-13","close":20400.0},{"date":"2018-11-14","close":20450.0},{"date":"2018-11-15","close":20350.0},{"date":"2018-11-16","close":19450.0},{"date":"2018-11-19","close":20150.0},{"date":"2018-11-20","close":22000.0},{"date":"2018-11-21","close":22750.0},{"date":"2018-11-22","close":22200.0},{"date":"2018-11-23","close":22300.0},{"date":"2018-11-26","close":22050.0},{"date":"2018-11-27","close":22050.0},{"date":"2018-11-28","close":23850.0},{"date":"2018-11-29","close":26700.0},{"date":"2018-11-30","close":25150.0},{"date":"2018-12-03","close":26150.0},{"date":"2018-12-04","close":26550.0},{"date":"2018-12-05","close":27050.0},{"date":"2018-12-06","close":25450.0},{"date":"2018-12-07","close":27000.0},{"date":"2018-12-10","close":26400.0},{"date":"2018-12-11","close":25250.0},{"date":"2018-12-12","close":26250.0},{"date":"2018-12-13","close":26250.0},{"date":"2018-12-14","close":26350.0},{"date":"2018-12-17","close":25450.0},{"date":"2018-12-18","close":24850.0},{"date":"2018-12-19","close":25100.0},{"date":"2018-12-20","close":24900.0},{"date":"2018-12-21","close":24850.0},{"date":"2018-12-24","close":23850.0},{"date":"2018-12-26","close":23700.0},{"date":"2018-12-27","close":24200.0},{"date":"2018-12-28","close":26000.0},{"date":"2019-01-02","close":25500.0},{"date":"2019-01-03","close":25100.0},{"date":"2019-01-04","close":23750.0},{"date":"2019-01-07","close":25300.0},{"date":"2019-01-08","close":26700.0},{"date":"2019-01-09","close":26650.0},{"date":"2019-01-10","close":26300.0},{"date":"2019-01-11","close":27550.0},{"date":"2019-01-14","close":28200.0},{"date":"2019-01-15","close":28700.0},{"date":"2019-01-16","close":28700.0},{"date":"2019-01-17","close":28400.0},{"date":"2019-01-18","close":28550.0},{"date":"2019-01-21","close":28300.0},{"date":"2019-01-22","close":28300.0},{"date":"2019-01-23","close":28150.0},{"date":"2019-01-24","close":28150.0},{"date":"2019-01-25","close":28100.0},{"date":"2019-01-28","close":27450.0},{"date":"2019-01-29","close":26800.0},{"date":"2019-01-30","close":26450.0},{"date":"2019-01-31","close":25850.0},{"date":"2019-02-01","close":25650.0},{"date":"2019-02-07","close":26550.0},{"date":"2019-02-08","close":25550.0},{"date":"2019-02-11","close":26400.0},{"date":"2019-02-12","close":25550.0},{"date":"2019-02-13","close":26500.0},{"date":"2019-02-14","close":26500.0},{"date":"2019-02-15","close":25550.0},{"date":"2019-02-18","close":24750.0},{"date":"2019-02-19","close":25200.0},{"date":"2019-02-20","close":25300.0},{"date":"2019-02-21","close":24100.0},{"date":"2019-02-22","close":24250.0},{"date":"2019-02-25","close":24250.0},{"date":"2019-02-26","close":24400.0},{"date":"2019-02-27","close":23550.0},{"date":"2019-02-28","close":22650.0},{"date":"2019-03-04","close":23750.0},{"date":"2019-03-05","close":24250.0},{"date":"2019-03-06","close":25500.0},{"date":"2019-03-07","close":25600.0},{"date":"2019-03-08","close":25300.0},{"date":"2019-03-11","close":24550.0},{"date":"2019-03-12","close":24800.0},{"date":"2019-03-13","close":25000.0},{"date":"2019-03-14","close":25400.0},{"date":"2019-03-15","close":24450.0},{"date":"2019-03-18","close":24450.0},{"date":"2019-03-19","close":27150.0},{"date":"2019-03-20","close":29450.0},{"date":"2019-03-21","close":28900.0},{"date":"2019-03-22","close":29050.0},{"date":"2019-03-25","close":26700.0},{"date":"2019-03-26","close":27450.0},{"date":"2019-03-27","close":28000.0},{"date":"2019-03-28","close":28150.0},{"date":"2019-03-29","close":28950.0},{"date":"2019-04-01","close":29700.0},{"date":"2019-04-02","close":28900.0},{"date":"2019-04-03","close":28150.0},{"date":"2019-04-04","close":28450.0},{"date":"2019-04-05","close":28300.0},{"date":"2019-04-08","close":27650.0},{"date":"2019-04-09","close":27000.0},{"date":"2019-04-10","close":27200.0},{"date":"2019-04-11","close":27100.0},{"date":"2019-04-12","close":28100.0},{"date":"2019-04-15","close":27800.0},{"date":"2019-04-16","close":26950.0},{"date":"2019-04-17","close":27450.0},{"date":"2019-04-18","close":26600.0},{"date":"2019-04-19","close":26900.0},{"date":"2019-04-22","close":32250.0},{"date":"2019-04-23","close":31650.0},{"date":"2019-04-24","close":30450.0},{"date":"2019-04-25","close":30050.0},{"date":"2019-04-26","close":29300.0},{"date":"2019-04-29","close":29950.0},{"date":"2019-04-30","close":29750.0},{"date":"2019-05-02","close":30500.0},{"date":"2019-05-03","close":31300.0},{"date":"2019-05-07","close":30150.0},{"date":"2019-05-08","close":29650.0},{"date":"2019-05-09","close":28300.0},{"date":"2019-05-10","close":28050.0},{"date":"2019-05-13","close":27350.0},{"date":"2019-05-14","close":28000.0},{"date":"2019-05-15","close":29150.0},{"date":"2019-05-16","close":27550.0},{"date":"2019-05-17","close":26600.0},{"date":"2019-05-20","close":25600.0},{"date":"2019-05-21","close":27000.0},{"date":"2019-05-22","close":28100.0},{"date":"2019-05-23","close":27550.0},{"date":"2019-05-24","close":27300.0},{"date":"2019-05-27","close":27850.0},{"date":"2019-05-28","close":28200.0},{"date":"2019-05-29","close":28200.0},{"date":"2019-05-30","close":28900.0},{"date":"2019-05-31","close":28450.0},{"date":"2019-06-03","close":28900.0},{"date":"2019-06-04","close":30950.0},{"date":"2019-06-05","close":34650.0},{"date":"2019-06-07","close":35950.0},{"date":"2019-06-10","close":36000.0},{"date":"2019-06-11","close":35050.0},{"date":"2019-06-12","close":34800.0},{"date":"2019-06-13","close":34750.0},{"date":"2019-06-14","close":34950.0},{"date":"2019-06-17","close":36400.0},{"date":"2019-06-18","close":34800.0},{"date":"2019-06-19","close":34900.0},{"date":"2019-06-20","close":37000.0},{"date":"2019-06-21","close":36800.0},{"date":"2019-06-24","close":37000.0},{"date":"2019-06-25","close":36350.0},{"date":"2019-06-26","close":36750.0},{"date":"2019-06-27","close":37350.0},{"date":"2019-06-28","close":36350.0},{"date":"2019-07-01","close":35350.0},{"date":"2019-07-02","close":35150.0},{"date":"2019-07-03","close":35300.0},{"date":"2019-07-04","close":35300.0},{"date":"2019-07-05","close":33550.0},{"date":"2019-07-08","close":33150.0},{"date":"2019-07-09","close":32450.0},{"date":"2019-07-10","close":32900.0},{"date":"2019-07-11","close":32600.0},{"date":"2019-07-12","close":32300.0},{"date":"2019-07-15","close":31850.0},{"date":"2019-07-16","close":31050.0},{"date":"2019-07-17","close":31000.0},{"date":"2019-07-18","close":30800.0},{"date":"2019-07-19","close":31000.0},{"date":"2019-07-22","close":30600.0},{"date":"2019-07-23","close":30500.0},{"date":"2019-07-24","close":29600.0},{"date":"2019-07-25","close":29600.0},{"date":"2019-07-26","close":29650.0},{"date":"2019-07-29","close":28700.0},{"date":"2019-07-30","close":29000.0},{"date":"2019-07-31","close":28900.0},{"date":"2019-08-01","close":29150.0},{"date":"2019-08-02","close":29950.0},{"date":"2019-08-05","close":27100.0},{"date":"2019-08-06","close":27050.0},{"date":"2019-08-07","close":27300.0},{"date":"2019-08-08","close":28750.0},{"date":"2019-08-09","close":28500.0},{"date":"2019-08-12","close":28600.0},{"date":"2019-08-13","close":28000.0},{"date":"2019-08-14","close":28700.0},{"date":"2019-08-16","close":27250.0},{"date":"2019-08-19","close":22200.0},{"date":"2019-08-20","close":22450.0},{"date":"2019-08-21","close":23450.0},{"date":"2019-08-22","close":23300.0},{"date":"2019-08-23","close":23400.0},{"date":"2019-08-26","close":22000.0},{"date":"2019-08-27","close":22550.0},{"date":"2019-08-28","close":22950.0},{"date":"2019-08-29","close":22500.0},{"date":"2019-08-30","close":23000.0},{"date":"2019-09-02","close":23750.0},{"date":"2019-09-03","close":23950.0},{"date":"2019-09-04","close":24450.0},{"date":"2019-09-05","close":24400.0},{"date":"2019-09-06","close":24150.0},{"date":"2019-09-09","close":23400.0},{"date":"2019-09-10","close":23250.0},{"date":"2019-09-11","close":23500.0},{"date":"2019-09-16","close":23300.0},{"date":"2019-09-17","close":23200.0},{"date":"2019-09-18","close":23250.0},{"date":"2019-09-19","close":24200.0},{"date":"2019-09-20","close":24500.0},{"date":"2019-09-23","close":23950.0},{"date":"2019-09-24","close":23100.0},{"date":"2019-09-25","close":21650.0},{"date":"2019-09-26","close":21700.0},{"date":"2019-09-27","close":21600.0},{"date":"2019-09-30","close":21400.0},{"date":"2019-10-01","close":22100.0},{"date":"2019-10-02","close":22300.0},{"date":"2019-10-04","close":22100.0},{"date":"2019-10-07","close":22150.0},{"date":"2019-10-08","close":22500.0},{"date":"2019-10-10","close":22650.0},{"date":"2019-10-11","close":22650.0},{"date":"2019-10-14","close":22800.0},{"date":"2019-10-15","close":22650.0},{"date":"2019-10-16","close":22750.0},{"date":"2019-10-17","close":21200.0},{"date":"2019-10-18","close":21200.0},{"date":"2019-10-21","close":21800.0},{"date":"2019-10-22","close":21550.0},{"date":"2019-10-23","close":21800.0},{"date":"2019-10-24","close":21800.0},{"date":"2019-10-25","close":22000.0},{"date":"2019-10-28","close":22250.0},{"date":"2019-10-29","close":22450.0},{"date":"2019-10-30","close":22000.0},{"date":"2019-10-31","close":24850.0},{"date":"2019-11-01","close":25050.0},{"date":"2019-11-04","close":25050.0},{"date":"2019-11-05","close":25200.0},{"date":"2019-11-06","close":25500.0},{"date":"2019-11-07","close":25500.0},{"date":"2019-11-08","close":26100.0},{"date":"2019-11-11","close":25050.0},{"date":"2019-11-12","close":25500.0},{"date":"2019-11-13","close":24800.0},{"date":"2019-11-14","close":25700.0},{"date":"2019-11-15","close":26300.0},{"date":"2019-11-18","close":28000.0},{"date":"2019-11-19","close":28600.0},{"date":"2019-11-20","close":31850.0},{"date":"2019-11-21","close":29650.0},{"date":"2019-11-22","close":30250.0},{"date":"2019-11-25","close":29450.0},{"date":"2019-11-26","close":29100.0},{"date":"2019-11-27","close":30150.0},{"date":"2019-11-28","close":28950.0},{"date":"2019-11-29","close":29200.0},{"date":"2019-12-02","close":29750.0},{"date":"2019-12-03","close":29400.0},{"date":"2019-12-04","close":30600.0},{"date":"2019-12-05","close":30600.0},{"date":"2019-12-06","close":32850.0},{"date":"2019-12-09","close":32800.0},{"date":"2019-12-10","close":33050.0},{"date":"2019-12-11","close":31650.0},{"date":"2019-12-12","close":31800.0},{"date":"2019-12-13","close":33900.0},{"date":"2019-12-16","close":33300.0},{"date":"2019-12-17","close":34000.0},{"date":"2019-12-18","close":33850.0},{"date":"2019-12-19","close":32650.0},{"date":"2019-12-20","close":32900.0},{"date":"2019-12-23","close":31750.0},{"date":"2019-12-24","close":32600.0},{"date":"2019-12-26","close":32900.0},{"date":"2019-12-27","close":33600.0},{"date":"2019-12-30","close":33850.0},{"date":"2020-01-02","close":33750.0},{"date":"2020-01-03","close":33550.0},{"date":"2020-01-06","close":33400.0},{"date":"2020-01-07","close":33600.0},{"date":"2020-01-08","close":31900.0},{"date":"2020-01-09","close":34900.0},{"date":"2020-01-10","close":34600.0},{"date":"2020-01-13","close":34650.0},{"date":"2020-01-14","close":36000.0},{"date":"2020-01-15","close":35550.0},{"date":"2020-01-16","close":40200.0},{"date":"2020-01-17","close":40650.0},{"date":"2020-01-20","close":39500.0},{"date":"2020-01-21","close":40050.0},{"date":"2020-01-22","close":40150.0},{"date":"2020-01-23","close":41050.0},{"date":"2020-01-28","close":40050.0},{"date":"2020-01-29","close":41900.0},{"date":"2020-01-30","close":46950.0},{"date":"2020-01-31","close":45050.0},{"date":"2020-02-03","close":47000.0},{"date":"2020-02-04","close":47150.0},{"date":"2020-02-05","close":44800.0},{"date":"2020-02-06","close":44700.0},{"date":"2020-02-07","close":42800.0},{"date":"2020-02-10","close":43250.0},{"date":"2020-02-11","close":42400.0},{"date":"2020-02-12","close":39950.0},{"date":"2020-02-13","close":39000.0},{"date":"2020-02-14","close":41450.0},{"date":"2020-02-17","close":41450.0},{"date":"2020-02-18","close":42200.0},{"date":"2020-02-19","close":40500.0},{"date":"2020-02-20","close":40600.0},{"date":"2020-02-21","close":39950.0},{"date":"2020-02-24","close":38600.0},{"date":"2020-02-25","close":39450.0},{"date":"2020-02-26","close":38250.0},{"date":"2020-02-27","close":37000.0},{"date":"2020-02-28","close":34700.0},{"date":"2020-03-02","close":35500.0},{"date":"2020-03-03","close":35150.0},{"date":"2020-03-04","close":37100.0},{"date":"2020-03-05","close":37700.0},{"date":"2020-03-06","close":36000.0},{"date":"2020-03-09","close":33900.0},{"date":"2020-03-10","close":34200.0},{"date":"2020-03-11","close":32150.0},{"date":"2020-03-12","close":30400.0},{"date":"2020-03-13","close":27900.0},{"date":"2020-03-16","close":25050.0},{"date":"2020-03-17","close":24900.0},{"date":"2020-03-18","close":23000.0},{"date":"2020-03-19","close":20500.0},{"date":"2020-03-20","close":23900.0},{"date":"2020-03-23","close":22400.0},{"date":"2020-03-24","close":24500.0},{"date":"2020-03-25","close":25950.0},{"date":"2020-03-26","close":26000.0},{"date":"2020-03-27","close":25700.0},{"date":"2020-03-30","close":27600.0},{"date":"2020-03-31","close":27050.0},{"date":"2020-04-01","close":26250.0},{"date":"2020-04-02","close":26350.0},{"date":"2020-04-03","close":27850.0},{"date":"2020-04-06","close":28600.0},{"date":"2020-04-07","close":29050.0},{"date":"2020-04-08","close":29900.0},{"date":"2020-04-09","close":32350.0},{"date":"2020-04-10","close":31600.0},{"date":"2020-04-13","close":29700.0},{"date":"2020-04-14","close":30550.0},{"date":"2020-04-16","close":31100.0},{"date":"2020-04-17","close":33200.0},{"date":"2020-04-20","close":33000.0},{"date":"2020-04-21","close":34950.0},{"date":"2020-04-22","close":35400.0},{"date":"2020-04-23","close":35300.0},{"date":"2020-04-24","close":33950.0},{"date":"2020-04-27","close":34500.0},{"date":"2020-04-28","close":33650.0},{"date":"2020-04-29","close":34250.0},{"date":"2020-05-04","close":34850.0},{"date":"2020-05-06","close":35900.0},{"date":"2020-05-07","close":36700.0},{"date":"2020-05-08","close":36350.0},{"date":"2020-05-11","close":35000.0},{"date":"2020-05-12","close":34650.0},{"date":"2020-05-13","close":35100.0},{"date":"2020-05-14","close":34350.0},{"date":"2020-05-15","close":34350.0},{"date":"2020-05-18","close":36200.0},{"date":"2020-05-19","close":36750.0},{"date":"2020-05-20","close":38250.0},{"date":"2020-05-21","close":39050.0},{"date":"2020-05-22","close":37250.0},{"date":"2020-05-25","close":38050.0},{"date":"2020-05-26","close":37900.0},{"date":"2020-05-27","close":37150.0},{"date":"2020-05-28","close":35650.0},{"date":"2020-05-29","close":36400.0},{"date":"2020-06-01","close":37100.0},{"date":"2020-06-02","close":36900.0},{"date":"2020-06-03","close":41200.0},{"date":"2020-06-04","close":40100.0},{"date":"2020-06-05","close":39600.0},{"date":"2020-06-08","close":38450.0},{"date":"2020-06-09","close":39150.0},{"date":"2020-06-10","close":38400.0},{"date":"2020-06-11","close":38700.0},{"date":"2020-06-12","close":38350.0},{"date":"2020-06-15","close":34500.0},{"date":"2020-06-16","close":35800.0},{"date":"2020-06-17","close":35350.0},{"date":"2020-06-18","close":35400.0},{"date":"2020-06-19","close":34700.0},{"date":"2020-06-22","close":33300.0},{"date":"2020-06-23","close":33150.0},{"date":"2020-06-24","close":34400.0},{"date":"2020-06-25","close":33500.0},{"date":"2020-06-26","close":33300.0},{"date":"2020-06-29","close":31600.0},{"date":"2020-06-30","close":31950.0},{"date":"2020-07-01","close":31950.0},{"date":"2020-07-02","close":32900.0},{"date":"2020-07-03","close":33550.0},{"date":"2020-07-06","close":33700.0},{"date":"2020-07-07","close":33400.0},{"date":"2020-07-08","close":32900.0},{"date":"2020-07-09","close":33700.0},{"date":"2020-07-10","close":32700.0},{"date":"2020-07-13","close":33300.0},{"date":"2020-07-14","close":35250.0},{"date":"2020-07-15","close":35400.0},{"date":"2020-07-16","close":35000.0},{"date":"2020-07-17","close":35300.0},{"date":"2020-07-20","close":34650.0},{"date":"2020-07-21","close":34350.0},{"date":"2020-07-22","close":34600.0},{"date":"2020-07-23","close":34450.0},{"date":"2020-07-24","close":33250.0},{"date":"2020-07-27","close":33450.0},{"date":"2020-07-28","close":32900.0},{"date":"2020-07-29","close":33100.0},{"date":"2020-07-30","close":32700.0},{"date":"2020-07-31","close":32050.0},{"date":"2020-08-03","close":31800.0},{"date":"2020-08-04","close":31950.0},{"date":"2020-08-05","close":31700.0},{"date":"2020-08-06","close":31900.0},{"date":"2020-08-07","close":32050.0},{"date":"2020-08-10","close":31650.0},{"date":"2020-08-11","close":31850.0},{"date":"2020-08-12","close":31450.0},{"date":"2020-08-13","close":33250.0},{"date":"2020-08-14","close":32600.0},{"date":"2020-08-18","close":31200.0},{"date":"2020-08-19","close":31800.0},{"date":"2020-08-20","close":30000.0},{"date":"2020-08-21","close":30200.0},{"date":"2020-08-24","close":30850.0},{"date":"2020-08-25","close":31650.0},{"date":"2020-08-26","close":31000.0},{"date":"2020-08-27","close":30350.0},{"date":"2020-08-28","close":30450.0},{"date":"2020-08-31","close":30050.0},{"date":"2020-09-01","close":30300.0},{"date":"2020-09-02","close":31900.0},{"date":"2020-09-03","close":31600.0},{"date":"2020-09-04","close":31400.0},{"date":"2020-09-07","close":31250.0},{"date":"2020-09-08","close":31800.0},{"date":"2020-09-09","close":31450.0},{"date":"2020-09-10","close":33150.0},{"date":"2020-09-11","close":32600.0},{"date":"2020-09-14","close":34100.0},{"date":"2020-09-15","close":34450.0},{"date":"2020-09-16","close":33450.0},{"date":"2020-09-17","close":32950.0},{"date":"2020-09-18","close":32750.0},{"date":"2020-09-21","close":32300.0},{"date":"2020-09-22","close":31100.0},{"date":"2020-09-23","close":31100.0},{"date":"2020-09-24","close":30300.0},{"date":"2020-09-25","close":30750.0},{"date":"2020-09-28","close":31500.0},{"date":"2020-09-29","close":31300.0},{"date":"2020-10-05","close":31100.0},{"date":"2020-10-06","close":30600.0},{"date":"2020-10-07","close":30900.0},{"date":"2020-10-08","close":30800.0},{"date":"2020-10-12","close":30950.0},{"date":"2020-10-13","close":30700.0},{"date":"2020-10-14","close":30900.0},{"date":"2020-10-15","close":30750.0},{"date":"2020-10-16","close":30250.0},{"date":"2020-10-19","close":30100.0},{"date":"2020-10-20","close":30000.0},{"date":"2020-10-21","close":30000.0},{"date":"2020-10-22","close":29700.0},{"date":"2020-10-23","close":29200.0},{"date":"2020-10-26","close":27800.0},{"date":"2020-10-27","close":27600.0},{"date":"2020-10-28","close":28350.0},{"date":"2020-10-29","close":28450.0},{"date":"2020-10-30","close":27200.0},{"date":"2020-11-02","close":27250.0},{"date":"2020-11-03","close":28000.0},{"date":"2020-11-04","close":28200.0},{"date":"2020-11-05","close":28800.0},{"date":"2020-11-06","close":28600.0},{"date":"2020-11-09","close":28900.0},{"date":"2020-11-10","close":28750.0},{"date":"2020-11-11","close":28300.0},{"date":"2020-11-12","close":28050.0},{"date":"2020-11-13","close":28300.0},{"date":"2020-11-16","close":28400.0},{"date":"2020-11-17","close":28300.0},{"date":"2020-11-18","close":28200.0},{"date":"2020-11-19","close":27950.0},{"date":"2020-11-20","close":28400.0},{"date":"2020-11-23","close":28450.0},{"date":"2020-11-24","close":28850.0},{"date":"2020-11-25","close":28450.0},{"date":"2020-11-26","close":28300.0},{"date":"2020-11-27","close":28200.0},{"date":"2020-11-30","close":28700.0},{"date":"2020-12-01","close":28650.0},{"date":"2020-12-02","close":30700.0},{"date":"2020-12-03","close":29950.0},{"date":"2020-12-04","close":30000.0},{"date":"2020-12-07","close":29300.0},{"date":"2020-12-08","close":29250.0},{"date":"2020-12-09","close":29400.0},{"date":"2020-12-10","close":29450.0},{"date":"2020-12-11","close":29850.0},{"date":"2020-12-14","close":29500.0},{"date":"2020-12-15","close":29300.0},{"date":"2020-12-16","close":29850.0},{"date":"2020-12-17","close":30200.0},{"date":"2020-12-18","close":29950.0},{"date":"2020-12-21","close":29750.0},{"date":"2020-12-22","close":29500.0},{"date":"2020-12-23","close":29650.0},{"date":"2020-12-24","close":29500.0},{"date":"2020-12-28","close":28950.0},{"date":"2020-12-29","close":29700.0},{"date":"2020-12-30","close":29700.0},{"date":"2021-01-04","close":29750.0},{"date":"2021-01-05","close":30600.0},{"date":"2021-01-06","close":29900.0},{"date":"2021-01-07","close":30100.0},{"date":"2021-01-08","close":29900.0},{"date":"2021-01-11","close":29350.0},{"date":"2021-01-12","close":29550.0},{"date":"2021-01-13","close":30200.0},{"date":"2021-01-14","close":31850.0},{"date":"2021-01-15","close":31000.0},{"date":"2021-01-18","close":30100.0},{"date":"2021-01-19","close":30800.0},{"date":"2021-01-20","close":30900.0},{"date":"2021-01-21","close":30850.0},{"date":"2021-01-22","close":31300.0},{"date":"2021-01-25","close":31350.0},{"date":"2021-01-26","close":31200.0},{"date":"2021-01-27","close":30800.0},{"date":"2021-01-28","close":30000.0},{"date":"2021-01-29","close":28950.0},{"date":"2021-02-01","close":28950.0},{"date":"2021-02-02","close":29100.0},{"date":"2021-02-03","close":28950.0},{"date":"2021-02-04","close":29050.0},{"date":"2021-02-05","close":28650.0},{"date":"2021-02-08","close":28800.0},{"date":"2021-02-09","close":28750.0},{"date":"2021-02-10","close":28450.0},{"date":"2021-02-15","close":28400.0},{"date":"2021-02-16","close":28600.0},{"date":"2021-02-17","close":28200.0},{"date":"2021-02-18","close":28050.0},{"date":"2021-02-19","close":27900.0},{"date":"2021-02-22","close":27900.0},{"date":"2021-02-23","close":27500.0},{"date":"2021-02-24","close":26550.0},{"date":"2021-02-25","close":26950.0},{"date":"2021-02-26","close":26300.0},{"date":"2021-03-02","close":25800.0},{"date":"2021-03-03","close":26200.0},{"date":"2021-03-04","close":25800.0},{"date":"2021-03-05","close":25650.0},{"date":"2021-03-08","close":25900.0},{"date":"2021-03-09","close":25900.0},{"date":"2021-03-10","close":25500.0},{"date":"2021-03-11","close":25600.0},{"date":"2021-03-12","close":26350.0},{"date":"2021-03-15","close":26550.0},{"date":"2021-03-16","close":26500.0},{"date":"2021-03-17","close":26400.0},{"date":"2021-03-18","close":26350.0},{"date":"2021-03-19","close":26250.0},{"date":"2021-03-22","close":26350.0},{"date":"2021-03-23","close":26050.0},{"date":"2021-03-24","close":26050.0},{"date":"2021-03-25","close":26550.0},{"date":"2021-03-26","close":26450.0},{"date":"2021-03-29","close":26800.0},{"date":"2021-03-30","close":26800.0},{"date":"2021-03-31","close":26450.0},{"date":"2021-04-01","close":26400.0},{"date":"2021-04-02","close":26750.0},{"date":"2021-04-05","close":26650.0},{"date":"2021-04-06","close":26650.0},{"date":"2021-04-07","close":26950.0},{"date":"2021-04-08","close":27650.0},{"date":"2021-04-09","close":27350.0},{"date":"2021-04-12","close":27150.0},{"date":"2021-04-13","close":27200.0},{"date":"2021-04-14","close":27300.0},{"date":"2021-04-15","close":27950.0},{"date":"2021-04-16","close":27800.0},{"date":"2021-04-19","close":27800.0},{"date":"2021-04-20","close":27700.0},{"date":"2021-04-21","close":27300.0},{"date":"2021-04-22","close":28150.0},{"date":"2021-04-23","close":28000.0},{"date":"2021-04-26","close":28050.0},{"date":"2021-04-27","close":28100.0},{"date":"2021-04-28","close":27400.0},{"date":"2021-04-29","close":27100.0},{"date":"2021-04-30","close":26700.0},{"date":"2021-05-03","close":26500.0},{"date":"2021-05-04","close":26600.0},{"date":"2021-05-06","close":26500.0},{"date":"2021-05-07","close":26700.0},{"date":"2021-05-10","close":27000.0},{"date":"2021-05-11","close":26600.0},{"date":"2021-05-12","close":26450.0},{"date":"2021-05-13","close":26200.0},{"date":"2021-05-14","close":26400.0},{"date":"2021-05-17","close":26500.0},{"date":"2021-05-18","close":27100.0},{"date":"2021-05-20","close":27000.0},{"date":"2021-05-21","close":26900.0},{"date":"2021-05-24","close":26750.0},{"date":"2021-05-25","close":26500.0},{"date":"2021-05-26","close":26650.0},{"date":"2021-05-27","close":26650.0},{"date":"2021-05-28","close":27050.0},{"date":"2021-05-31","close":27350.0},{"date":"2021-06-01","close":27500.0},{"date":"2021-06-02","close":27550.0},{"date":"2021-06-03","close":27500.0},{"date":"2021-06-04","close":28050.0},{"date":"2021-06-07","close":28050.0},{"date":"2021-06-08","close":28000.0},{"date":"2021-06-09","close":27800.0},{"date":"2021-06-10","close":27700.0},{"date":"2021-06-11","close":27700.0},{"date":"2021-06-14","close":27750.0},{"date":"2021-06-15","close":27700.0},{"date":"2021-06-16","close":27700.0},{"date":"2021-06-17","close":27650.0},{"date":"2021-06-18","close":27650.0},{"date":"2021-06-21","close":27300.0},{"date":"2021-06-22","close":27300.0},{"date":"2021-06-23","close":27500.0},{"date":"2021-06-24","close":27400.0},{"date":"2021-06-25","close":27350.0},{"date":"2021-06-28","close":27350.0},{"date":"2021-06-29","close":27300.0},{"date":"2021-06-30","close":27500.0},{"date":"2021-07-01","close":27450.0},{"date":"2021-07-02","close":27450.0},{"date":"2021-07-05","close":28300.0},{"date":"2021-07-06","close":28250.0},{"date":"2021-07-07","close":28300.0},{"date":"2021-07-08","close":28100.0},{"date":"2021-07-09","close":27800.0},{"date":"2021-07-12","close":28100.0},{"date":"2021-07-13","close":28900.0},{"date":"2021-07-14","close":30000.0},{"date":"2021-07-15","close":29450.0},{"date":"2021-07-16","close":28950.0},{"date":"2021-07-19","close":28700.0},{"date":"2021-07-20","close":28450.0},{"date":"2021-07-21","close":28050.0},{"date":"2021-07-22","close":28100.0},{"date":"2021-07-23","close":28150.0},{"date":"2021-07-26","close":27850.0},{"date":"2021-07-27","close":28050.0},{"date":"2021-07-28","close":27800.0},{"date":"2021-07-29","close":27950.0},{"date":"2021-07-30","close":28050.0},{"date":"2021-08-02","close":27650.0},{"date":"2021-08-03","close":27500.0},{"date":"2021-08-04","close":27750.0},{"date":"2021-08-05","close":27950.0},{"date":"2021-08-06","close":27900.0},{"date":"2021-08-09","close":27400.0},{"date":"2021-08-10","close":27100.0},{"date":"2021-08-11","close":26950.0},{"date":"2021-08-12","close":27000.0},{"date":"2021-08-13","close":26400.0},{"date":"2021-08-17","close":25400.0},{"date":"2021-08-18","close":25500.0},{"date":"2021-08-19","close":24600.0},{"date":"2021-08-20","close":23550.0},{"date":"2021-08-23","close":24400.0},{"date":"2021-08-24","close":25050.0},{"date":"2021-08-25","close":25050.0},{"date":"2021-08-26","close":25100.0},{"date":"2021-08-27","close":25350.0},{"date":"2021-08-30","close":25400.0},{"date":"2021-08-31","close":25650.0},{"date":"2021-09-01","close":25700.0},{"date":"2021-09-02","close":25800.0},{"date":"2021-09-03","close":25700.0},{"date":"2021-09-06","close":25400.0},{"date":"2021-09-07","close":25150.0},{"date":"2021-09-08","close":25000.0},{"date":"2021-09-09","close":25000.0},{"date":"2021-09-10","close":24850.0},{"date":"2021-09-13","close":24650.0},{"date":"2021-09-14","close":24900.0},{"date":"2021-09-15","close":24800.0},{"date":"2021-09-16","close":24850.0},{"date":"2021-09-17","close":24900.0},{"date":"2021-09-23","close":24800.0},{"date":"2021-09-24","close":24850.0},{"date":"2021-09-27","close":24700.0},{"date":"2021-09-28","close":24600.0},{"date":"2021-09-29","close":24000.0},{"date":"2021-09-30","close":23900.0},{"date":"2021-10-01","close":24000.0},{"date":"2021-10-05","close":23800.0},{"date":"2021-10-06","close":23350.0},{"date":"2021-10-07","close":24000.0},{"date":"2021-10-08","close":24350.0},{"date":"2021-10-12","close":24050.0},{"date":"2021-10-13","close":24500.0},{"date":"2021-10-14","close":25000.0},{"date":"2021-10-15","close":25350.0},{"date":"2021-10-18","close":25350.0},{"date":"2021-10-19","close":25150.0},{"date":"2021-10-20","close":25250.0},{"date":"2021-10-21","close":24900.0},{"date":"2021-10-22","close":25050.0},{"date":"2021-10-25","close":24950.0},{"date":"2021-10-26","close":25000.0},{"date":"2021-10-27","close":24950.0},{"date":"2021-10-28","close":24850.0},{"date":"2021-10-29","close":24800.0},{"date":"2021-11-01","close":24800.0},{"date":"2021-11-02","close":25150.0},{"date":"2021-11-03","close":25100.0},{"date":"2021-11-04","close":24650.0},{"date":"2021-11-05","close":24200.0},{"date":"2021-11-08","close":24400.0},{"date":"2021-11-09","close":24100.0},{"date":"2021-11-10","close":23600.0},{"date":"2021-11-11","close":23400.0},{"date":"2021-11-12","close":23650.0},{"date":"2021-11-15","close":24100.0},{"date":"2021-11-16","close":24000.0},{"date":"2021-11-17","close":24250.0},{"date":"2021-11-18","close":23850.0},{"date":"2021-11-19","close":23900.0},{"date":"2021-11-22","close":23950.0},{"date":"2021-11-23","close":23700.0},{"date":"2021-11-24","close":23750.0},{"date":"2021-11-25","close":23700.0},{"date":"2021-11-26","close":23650.0},{"date":"2021-11-29","close":23250.0},{"date":"2021-11-30","close":21800.0},{"date":"2021-12-01","close":22050.0},{"date":"2021-12-02","close":23500.0},{"date":"2021-12-03","close":23700.0},{"date":"2021-12-06","close":23750.0},{"date":"2021-12-07","close":24000.0},{"date":"2021-12-08","close":23550.0},{"date":"2021-12-09","close":23950.0},{"date":"2021-12-10","close":23850.0},{"date":"2021-12-13","close":24100.0},{"date":"2021-12-14","close":24050.0},{"date":"2021-12-15","close":23900.0},{"date":"2021-12-16","close":24050.0},{"date":"2021-12-17","close":24400.0},{"date":"2021-12-20","close":24100.0},{"date":"2021-12-21","close":24250.0},{"date":"2021-12-22","close":24300.0},{"date":"2021-12-23","close":24500.0},{"date":"2021-12-24","close":24600.0},{"date":"2021-12-27","close":24600.0},{"date":"2021-12-28","close":24350.0},{"date":"2021-12-29","close":24450.0},{"date":"2021-12-30","close":24950.0},{"date":"2022-01-03","close":25550.0},{"date":"2022-01-04","close":26100.0},{"date":"2022-01-05","close":25750.0},{"date":"2022-01-06","close":25850.0},{"date":"2022-01-07","close":25950.0},{"date":"2022-01-10","close":25150.0},{"date":"2022-01-11","close":24900.0},{"date":"2022-01-12","close":25350.0},{"date":"2022-01-13","close":25450.0},{"date":"2022-01-14","close":25050.0},{"date":"2022-01-17","close":24750.0},{"date":"2022-01-18","close":24350.0},{"date":"2022-01-19","close":23800.0},{"date":"2022-01-20","close":24550.0},{"date":"2022-01-21","close":24400.0},{"date":"2022-01-24","close":23400.0},{"date":"2022-01-25","close":22800.0},{"date":"2022-01-26","close":22800.0},{"date":"2022-01-27","close":22200.0},{"date":"2022-01-28","close":22550.0},{"date":"2022-02-03","close":23100.0},{"date":"2022-02-04","close":23000.0},{"date":"2022-02-07","close":23000.0},{"date":"2022-02-08","close":23000.0},{"date":"2022-02-09","close":23000.0},{"date":"2022-02-10","close":25150.0},{"date":"2022-02-11","close":24650.0},{"date":"2022-02-14","close":24650.0},{"date":"2022-02-15","close":23900.0},{"date":"2022-02-16","close":24750.0},{"date":"2022-02-17","close":24800.0},{"date":"2022-02-18","close":24750.0},{"date":"2022-02-21","close":24500.0},{"date":"2022-02-22","close":23850.0},{"date":"2022-02-23","close":24000.0},{"date":"2022-02-24","close":23750.0},{"date":"2022-02-25","close":23950.0},{"date":"2022-02-28","close":23950.0},{"date":"2022-03-02","close":24500.0},{"date":"2022-03-03","close":24800.0},{"date":"2022-03-04","close":24700.0},{"date":"2022-03-07","close":24200.0},{"date":"2022-03-08","close":24900.0},{"date":"2022-03-10","close":25100.0},{"date":"2022-03-11","close":25000.0},{"date":"2022-03-14","close":24450.0},{"date":"2022-03-15","close":24450.0},{"date":"2022-03-16","close":25100.0},{"date":"2022-03-17","close":25100.0},{"date":"2022-03-18","close":25700.0},{"date":"2022-03-21","close":25850.0},{"date":"2022-03-22","close":26500.0},{"date":"2022-03-23","close":26450.0},{"date":"2022-03-24","close":26800.0},{"date":"2022-03-25","close":26650.0},{"date":"2022-03-28","close":26200.0},{"date":"2022-03-29","close":26100.0},{"date":"2022-03-30","close":25800.0},{"date":"2022-03-31","close":25950.0},{"date":"2022-04-01","close":25900.0},{"date":"2022-04-04","close":26000.0},{"date":"2022-04-05","close":26050.0},{"date":"2022-04-06","close":25800.0},{"date":"2022-04-07","close":25500.0},{"date":"2022-04-08","close":25500.0},{"date":"2022-04-11","close":25100.0},{"date":"2022-04-12","close":25150.0},{"date":"2022-04-13","close":25550.0},{"date":"2022-04-14","close":25550.0},{"date":"2022-04-15","close":25400.0},{"date":"2022-04-18","close":25500.0},{"date":"2022-04-19","close":25850.0},{"date":"2022-04-20","close":26250.0},{"date":"2022-04-21","close":26100.0},{"date":"2022-04-22","close":26000.0},{"date":"2022-04-25","close":25550.0},{"date":"2022-04-26","close":25500.0},{"date":"2022-04-27","close":25450.0},{"date":"2022-04-28","close":25000.0},{"date":"2022-04-29","close":24300.0},{"date":"2022-05-02","close":24800.0},{"date":"2022-05-03","close":24800.0},{"date":"2022-05-04","close":24150.0},{"date":"2022-05-06","close":23850.0},{"date":"2022-05-09","close":24350.0},{"date":"2022-05-10","close":23700.0},{"date":"2022-05-11","close":23650.0},{"date":"2022-05-12","close":22850.0},{"date":"2022-05-13","close":23150.0},{"date":"2022-05-16","close":23350.0},{"date":"2022-05-17","close":23350.0},{"date":"2022-05-18","close":23000.0},{"date":"2022-05-19","close":22750.0},{"date":"2022-05-20","close":22650.0},{"date":"2022-05-23","close":22750.0},{"date":"2022-05-24","close":22700.0},{"date":"2022-05-25","close":22700.0},{"date":"2022-05-26","close":22750.0},{"date":"2022-05-27","close":22800.0},{"date":"2022-05-30","close":22850.0},{"date":"2022-05-31","close":22900.0},{"date":"2022-06-02","close":22850.0},{"date":"2022-06-03","close":23100.0},{"date":"2022-06-07","close":22700.0},{"date":"2022-06-08","close":22600.0},{"date":"2022-06-09","close":22700.0},{"date":"2022-06-10","close":22300.0},{"date":"2022-06-13","close":21200.0},{"date":"2022-06-14","close":21350.0},{"date":"2022-06-15","close":20800.0},{"date":"2022-06-16","close":21000.0},{"date":"2022-06-17","close":20950.0},{"date":"2022-06-20","close":20050.0},{"date":"2022-06-21","close":21200.0},{"date":"2022-06-22","close":20500.0},{"date":"2022-06-23","close":19600.0},{"date":"2022-06-24","close":20650.0},{"date":"2022-06-27","close":21300.0},{"date":"2022-06-28","close":21350.0},{"date":"2022-06-29","close":21550.0},{"date":"2022-06-30","close":21050.0},{"date":"2022-07-01","close":21150.0},{"date":"2022-07-04","close":21400.0},{"date":"2022-07-05","close":21700.0},{"date":"2022-07-06","close":21300.0},{"date":"2022-07-07","close":21850.0},{"date":"2022-07-08","close":21700.0},{"date":"2022-07-11","close":21500.0},{"date":"2022-07-12","close":21250.0},{"date":"2022-07-13","close":21150.0},{"date":"2022-07-14","close":21000.0},{"date":"2022-07-15","close":21200.0},{"date":"2022-07-18","close":21700.0},{"date":"2022-07-19","close":21900.0},{"date":"2022-07-20","close":23350.0},{"date":"2022-07-21","close":23400.0},{"date":"2022-07-22","close":23450.0},{"date":"2022-07-25","close":23350.0},{"date":"2022-07-26","close":23000.0},{"date":"2022-07-27","close":23650.0},{"date":"2022-07-28","close":23750.0},{"date":"2022-07-29","close":23800.0},{"date":"2022-08-01","close":23350.0},{"date":"2022-08-02","close":23100.0},{"date":"2022-08-03","close":23600.0},{"date":"2022-08-04","close":24200.0},{"date":"2022-08-05","close":24100.0},{"date":"2022-08-08","close":24100.0},{"date":"2022-08-09","close":24400.0},{"date":"2022-08-10","close":23900.0},{"date":"2022-08-11","close":24000.0},{"date":"2022-08-12","close":24050.0},{"date":"2022-08-16","close":24050.0},{"date":"2022-08-17","close":23800.0},{"date":"2022-08-18","close":23750.0},{"date":"2022-08-19","close":24550.0},{"date":"2022-08-22","close":23650.0},{"date":"2022-08-23","close":23300.0},{"date":"2022-08-24","close":23500.0},{"date":"2022-08-25","close":24550.0},{"date":"2022-08-26","close":25100.0},{"date":"2022-08-29","close":25950.0},{"date":"2022-08-30","close":26950.0},{"date":"2022-08-31","close":26800.0},{"date":"2022-09-01","close":25900.0},{"date":"2022-09-02","close":26100.0},{"date":"2022-09-05","close":25400.0},{"date":"2022-09-06","close":25700.0},{"date":"2022-09-07","close":25400.0},{"date":"2022-09-08","close":25900.0},{"date":"2022-09-13","close":26600.0},{"date":"2022-09-14","close":26450.0},{"date":"2022-09-15","close":26500.0},{"date":"2022-09-16","close":26100.0},{"date":"2022-09-19","close":25200.0},{"date":"2022-09-20","close":25700.0},{"date":"2022-09-21","close":25450.0},{"date":"2022-09-22","close":24700.0},{"date":"2022-09-23","close":24150.0},{"date":"2022-09-26","close":23200.0},{"date":"2022-09-27","close":22750.0},{"date":"2022-09-28","close":21950.0},{"date":"2022-09-29","close":21750.0},{"date":"2022-09-30","close":21600.0},{"date":"2022-10-04","close":23050.0},{"date":"2022-10-05","close":24100.0},{"date":"2022-10-06","close":23950.0},{"date":"2022-10-07","close":23850.0},{"date":"2022-10-11","close":24550.0},{"date":"2022-10-12","close":25700.0},{"date":"2022-10-13","close":25400.0},{"date":"2022-10-14","close":26000.0},{"date":"2022-10-17","close":26350.0},{"date":"2022-10-18","close":26550.0},{"date":"2022-10-19","close":26400.0},{"date":"2022-10-20","close":25950.0},{"date":"2022-10-21","close":25900.0},{"date":"2022-10-24","close":26350.0},{"date":"2022-10-25","close":26400.0},{"date":"2022-10-26","close":26450.0},{"date":"2022-10-27","close":24350.0},{"date":"2022-10-28","close":24400.0},{"date":"2022-10-31","close":24200.0},{"date":"2022-11-01","close":24650.0},{"date":"2022-11-02","close":24500.0},{"date":"2022-11-03","close":27300.0},{"date":"2022-11-04","close":27500.0},{"date":"2022-11-07","close":28000.0},{"date":"2022-11-08","close":27350.0},{"date":"2022-11-09","close":27100.0},{"date":"2022-11-10","close":26900.0},{"date":"2022-11-11","close":26900.0},{"date":"2022-11-14","close":25900.0},{"date":"2022-11-15","close":26200.0},{"date":"2022-11-16","close":25800.0},{"date":"2022-11-17","close":25600.0},{"date":"2022-11-18","close":24700.0},{"date":"2022-11-21","close":24450.0},{"date":"2022-11-22","close":24750.0},{"date":"2022-11-23","close":24750.0},{"date":"2022-11-24","close":25000.0},{"date":"2022-11-25","close":24850.0},{"date":"2022-11-28","close":24450.0},{"date":"2022-11-29","close":24700.0},{"date":"2022-11-30","close":24900.0},{"date":"2022-12-01","close":24850.0},{"date":"2022-12-02","close":24200.0},{"date":"2022-12-05","close":24650.0},{"date":"2022-12-06","close":23550.0},{"date":"2022-12-07","close":22850.0},{"date":"2022-12-08","close":22700.0},{"date":"2022-12-09","close":22850.0},{"date":"2022-12-12","close":22900.0},{"date":"2022-12-13","close":23400.0},{"date":"2022-12-14","close":23550.0},{"date":"2022-12-15","close":23400.0},{"date":"2022-12-16","close":22900.0},{"date":"2022-12-19","close":22900.0},{"date":"2022-12-20","close":22600.0},{"date":"2022-12-21","close":21950.0},{"date":"2022-12-22","close":22350.0},{"date":"2022-12-23","close":21800.0},{"date":"2022-12-26","close":22050.0},{"date":"2022-12-27","close":22200.0},{"date":"2022-12-28","close":22100.0},{"date":"2022-12-29","close":21650.0},{"date":"2023-01-02","close":21750.0},{"date":"2023-01-03","close":21700.0},{"date":"2023-01-04","close":21850.0},{"date":"2023-01-05","close":22350.0},{"date":"2023-01-06","close":22400.0},{"date":"2023-01-09","close":22600.0},{"date":"2023-01-10","close":22450.0},{"date":"2023-01-11","close":22800.0},{"date":"2023-01-12","close":23700.0},{"date":"2023-01-13","close":23000.0},{"date":"2023-01-16","close":23250.0},{"date":"2023-01-17","close":23400.0},{"date":"2023-01-18","close":24050.0},{"date":"2023-01-19","close":23600.0},{"date":"2023-01-20","close":23850.0},{"date":"2023-01-25","close":24400.0},{"date":"2023-01-26","close":24400.0},{"date":"2023-01-27","close":24350.0},{"date":"2023-01-30","close":24100.0},{"date":"2023-01-31","close":24300.0},{"date":"2023-02-01","close":24100.0},{"date":"2023-02-02","close":24600.0},{"date":"2023-02-03","close":24200.0},{"date":"2023-02-06","close":24200.0},{"date":"2023-02-07","close":24500.0},{"date":"2023-02-08","close":25650.0},{"date":"2023-02-09","close":25100.0},{"date":"2023-02-10","close":24700.0},{"date":"2023-02-13","close":24250.0},{"date":"2023-02-14","close":24550.0},{"date":"2023-02-15","close":24000.0},{"date":"2023-02-16","close":25250.0},{"date":"2023-02-17","close":25150.0},{"date":"2023-02-20","close":25300.0},{"date":"2023-02-21","close":24900.0},{"date":"2023-02-22","close":24150.0},{"date":"2023-02-23","close":24400.0},{"date":"2023-02-24","close":23900.0},{"date":"2023-02-27","close":24550.0},{"date":"2023-02-28","close":24650.0},{"date":"2023-03-02","close":24850.0},{"date":"2023-03-03","close":24950.0},{"date":"2023-03-06","close":24800.0},{"date":"2023-03-07","close":24450.0},{"date":"2023-03-08","close":24000.0},{"date":"2023-03-09","close":23900.0},{"date":"2023-03-10","close":22950.0},{"date":"2023-03-13","close":22700.0},{"date":"2023-03-14","close":21900.0},{"date":"2023-03-15","close":21750.0},{"date":"2023-03-16","close":21650.0},{"date":"2023-03-17","close":22500.0},{"date":"2023-03-20","close":22150.0},{"date":"2023-03-21","close":22200.0},{"date":"2023-03-22","close":22650.0},{"date":"2023-03-23","close":22300.0},{"date":"2023-03-24","close":22250.0},{"date":"2023-03-27","close":22200.0},{"date":"2023-03-28","close":22650.0},{"date":"2023-03-29","close":22650.0},{"date":"2023-03-30","close":22700.0},{"date":"2023-03-31","close":22350.0},{"date":"2023-04-03","close":22350.0},{"date":"2023-04-04","close":23200.0},{"date":"2023-04-05","close":23150.0},{"date":"2023-04-06","close":22600.0},{"date":"2023-04-07","close":23800.0},{"date":"2023-04-10","close":23650.0},{"date":"2023-04-11","close":23400.0},{"date":"2023-04-12","close":24200.0},{"date":"2023-04-13","close":23300.0},{"date":"2023-04-14","close":23250.0},{"date":"2023-04-17","close":23350.0},{"date":"2023-04-18","close":22850.0},{"date":"2023-04-19","close":23650.0},{"date":"2023-04-20","close":22900.0},{"date":"2023-04-21","close":22650.0},{"date":"2023-04-24","close":22300.0},{"date":"2023-04-25","close":21900.0},{"date":"2023-04-26","close":22300.0},{"date":"2023-04-27","close":21950.0},{"date":"2023-04-28","close":21700.0},{"date":"2023-05-02","close":21600.0},{"date":"2023-05-03","close":24150.0},{"date":"2023-05-04","close":23050.0},{"date":"2023-05-08","close":22900.0},{"date":"2023-05-09","close":22900.0},{"date":"2023-05-10","close":22500.0},{"date":"2023-05-11","close":22200.0},{"date":"2023-05-12","close":22100.0},{"date":"2023-05-15","close":21950.0},{"date":"2023-05-16","close":22400.0},{"date":"2023-05-17","close":22450.0},{"date":"2023-05-18","close":22500.0},{"date":"2023-05-19","close":22650.0},{"date":"2023-05-22","close":22900.0},{"date":"2023-05-23","close":22900.0},{"date":"2023-05-24","close":22650.0},{"date":"2023-05-25","close":22550.0},{"date":"2023-05-26","close":22600.0},{"date":"2023-05-30","close":23500.0},{"date":"2023-05-31","close":23300.0},{"date":"2023-06-01","close":23350.0},{"date":"2023-06-02","close":23400.0},{"date":"2023-06-05","close":23550.0},{"date":"2023-06-07","close":23700.0},{"date":"2023-06-08","close":23650.0},{"date":"2023-06-09","close":24250.0},{"date":"2023-06-12","close":23250.0},{"date":"2023-06-13","close":23350.0},{"date":"2023-06-14","close":22800.0},{"date":"2023-06-15","close":22700.0},{"date":"2023-06-16","close":23050.0},{"date":"2023-06-19","close":23000.0},{"date":"2023-06-20","close":22850.0},{"date":"2023-06-21","close":22950.0},{"date":"2023-06-22","close":22850.0},{"date":"2023-06-23","close":22700.0},{"date":"2023-06-26","close":22750.0},{"date":"2023-06-27","close":22950.0},{"date":"2023-06-28","close":22900.0},{"date":"2023-06-29","close":22700.0},{"date":"2023-06-30","close":23050.0},{"date":"2023-07-03","close":23200.0},{"date":"2023-07-04","close":23300.0},{"date":"2023-07-05","close":23050.0},{"date":"2023-07-06","close":22400.0},{"date":"2023-07-07","close":21850.0},{"date":"2023-07-10","close":22200.0},{"date":"2023-07-11","close":22200.0},{"date":"2023-07-12","close":22250.0},{"date":"2023-07-13","close":22400.0},{"date":"2023-07-14","close":22600.0},{"date":"2023-07-17","close":22650.0},{"date":"2023-07-18","close":22600.0},{"date":"2023-07-19","close":22550.0},{"date":"2023-07-20","close":22600.0},{"date":"2023-07-21","close":22400.0},{"date":"2023-07-24","close":22050.0},{"date":"2023-07-25","close":21650.0},{"date":"2023-07-26","close":20700.0},{"date":"2023-07-27","close":21300.0},{"date":"2023-07-28","close":21250.0},{"date":"2023-07-31","close":21650.0},{"date":"2023-08-01","close":21750.0},{"date":"2023-08-02","close":21450.0},{"date":"2023-08-03","close":21500.0},{"date":"2023-08-04","close":22050.0},{"date":"2023-08-07","close":21900.0},{"date":"2023-08-08","close":21700.0},{"date":"2023-08-09","close":21850.0},{"date":"2023-08-10","close":21950.0},{"date":"2023-08-11","close":22050.0},{"date":"2023-08-14","close":21800.0},{"date":"2023-08-16","close":21300.0},{"date":"2023-08-17","close":21200.0},{"date":"2023-08-18","close":21400.0},{"date":"2023-08-21","close":21400.0},{"date":"2023-08-22","close":21250.0},{"date":"2023-08-23","close":21150.0},{"date":"2023-08-24","close":21250.0},{"date":"2023-08-25","close":21250.0},{"date":"2023-08-28","close":21300.0},{"date":"2023-08-29","close":21550.0},{"date":"2023-08-30","close":21550.0},{"date":"2023-08-31","close":21650.0},{"date":"2023-09-01","close":21600.0},{"date":"2023-09-04","close":21400.0},{"date":"2023-09-05","close":21300.0},{"date":"2023-09-06","close":21150.0},{"date":"2023-09-07","close":21200.0},{"date":"2023-09-08","close":21350.0},{"date":"2023-09-11","close":21400.0},{"date":"2023-09-12","close":21500.0},{"date":"2023-09-13","close":21300.0},{"date":"2023-09-14","close":21500.0},{"date":"2023-09-15","close":21700.0},{"date":"2023-09-18","close":21400.0},{"date":"2023-09-19","close":21350.0},{"date":"2023-09-20","close":21300.0},{"date":"2023-09-21","close":20800.0},{"date":"2023-09-22","close":20800.0},{"date":"2023-09-25","close":20800.0},{"date":"2023-09-26","close":20400.0},{"date":"2023-09-27","close":20500.0},{"date":"2023-10-04","close":19950.0},{"date":"2023-10-05","close":19990.0},{"date":"2023-10-06","close":20200.0},{"date":"2023-10-10","close":20050.0},{"date":"2023-10-11","close":20200.0},{"date":"2023-10-12","close":20350.0},{"date":"2023-10-13","close":20150.0},{"date":"2023-10-16","close":19780.0},{"date":"2023-10-17","close":19880.0},{"date":"2023-10-18","close":19920.0},{"date":"2023-10-19","close":19580.0},{"date":"2023-10-20","close":19300.0},{"date":"2023-10-23","close":19380.0},{"date":"2023-10-24","close":19750.0},{"date":"2023-10-25","close":19850.0},{"date":"2023-10-26","close":19650.0},{"date":"2023-10-27","close":19580.0},{"date":"2023-10-30","close":19520.0},{"date":"2023-10-31","close":19290.0},{"date":"2023-11-01","close":19500.0},{"date":"2023-11-02","close":19910.0},{"date":"2023-11-03","close":20400.0},{"date":"2023-11-06","close":20650.0},{"date":"2023-11-07","close":20650.0},{"date":"2023-11-08","close":20350.0},{"date":"2023-11-09","close":20300.0},{"date":"2023-11-10","close":19850.0},{"date":"2023-11-13","close":19800.0},{"date":"2023-11-14","close":20050.0},{"date":"2023-11-15","close":20350.0},{"date":"2023-11-16","close":20400.0},{"date":"2023-11-17","close":20200.0},{"date":"2023-11-20","close":20350.0},{"date":"2023-11-21","close":20400.0},{"date":"2023-11-22","close":20400.0},{"date":"2023-11-23","close":20600.0},{"date":"2023-11-24","close":20600.0},{"date":"2023-11-27","close":20650.0},{"date":"2023-11-28","close":20850.0},{"date":"2023-11-29","close":20700.0},{"date":"2023-11-30","close":20700.0},{"date":"2023-12-01","close":20900.0},{"date":"2023-12-04","close":20950.0},{"date":"2023-12-05","close":20850.0},{"date":"2023-12-06","close":20950.0},{"date":"2023-12-07","close":20900.0},{"date":"2023-12-08","close":21050.0},{"date":"2023-12-11","close":21150.0},{"date":"2023-12-12","close":21000.0},{"date":"2023-12-13","close":20500.0},{"date":"2023-12-14","close":20750.0},{"date":"2023-12-15","close":20750.0},{"date":"2023-12-18","close":20700.0},{"date":"2023-12-19","close":20750.0},{"date":"2023-12-20","close":20900.0},{"date":"2023-12-21","close":20850.0},{"date":"2023-12-22","close":20700.0},{"date":"2023-12-26","close":20650.0},{"date":"2023-12-27","close":20650.0},{"date":"2023-12-28","close":20850.0},{"date":"2024-01-02","close":20800.0},{"date":"2024-01-03","close":20750.0},{"date":"2024-01-04","close":20600.0},{"date":"2024-01-05","close":20400.0},{"date":"2024-01-08","close":20500.0},{"date":"2024-01-09","close":22850.0},{"date":"2024-01-10","close":21700.0},{"date":"2024-01-11","close":22400.0},{"date":"2024-01-12","close":22100.0},{"date":"2024-01-15","close":21800.0},{"date":"2024-01-16","close":21750.0},{"date":"2024-01-17","close":21750.0},{"date":"2024-01-18","close":23800.0},{"date":"2024-01-19","close":24450.0},{"date":"2024-01-22","close":27500.0},{"date":"2024-01-23","close":26400.0},{"date":"2024-01-24","close":27000.0},{"date":"2024-01-25","close":27500.0},{"date":"2024-01-26","close":27750.0},{"date":"2024-01-29","close":26500.0},{"date":"2024-01-30","close":26550.0},{"date":"2024-01-31","close":25900.0},{"date":"2024-02-01","close":24400.0},{"date":"2024-02-02","close":25800.0},{"date":"2024-02-05","close":25150.0},{"date":"2024-02-06","close":25000.0},{"date":"2024-02-07","close":25300.0},{"date":"2024-02-08","close":26150.0},{"date":"2024-02-13","close":26150.0},{"date":"2024-02-14","close":26500.0},{"date":"2024-02-15","close":26550.0},{"date":"2024-02-16","close":25800.0},{"date":"2024-02-19","close":25300.0},{"date":"2024-02-20","close":25950.0},{"date":"2024-02-21","close":25200.0},{"date":"2024-02-22","close":25350.0},{"date":"2024-02-23","close":24950.0},{"date":"2024-02-26","close":24900.0},{"date":"2024-02-27","close":24650.0},{"date":"2024-02-28","close":24650.0},{"date":"2024-02-29","close":24450.0},{"date":"2024-03-04","close":24350.0},{"date":"2024-03-05","close":24100.0},{"date":"2024-03-06","close":24200.0},{"date":"2024-03-07","close":24050.0},{"date":"2024-03-08","close":23650.0},{"date":"2024-03-11","close":23550.0},{"date":"2024-03-12","close":24200.0},{"date":"2024-03-13","close":24150.0},{"date":"2024-03-14","close":23800.0},{"date":"2024-03-15","close":23700.0},{"date":"2024-03-18","close":23600.0},{"date":"2024-03-19","close":23550.0},{"date":"2024-03-20","close":23700.0},{"date":"2024-03-21","close":23950.0},{"date":"2024-03-22","close":24150.0},{"date":"2024-03-25","close":24200.0},{"date":"2024-03-26","close":23900.0},{"date":"2024-03-27","close":23800.0},{"date":"2024-03-28","close":23900.0},{"date":"2024-03-29","close":23850.0},{"date":"2024-04-01","close":24000.0},{"date":"2024-04-02","close":24000.0},{"date":"2024-04-03","close":23850.0},{"date":"2024-04-04","close":23450.0},{"date":"2024-04-05","close":23050.0},{"date":"2024-04-08","close":23000.0},{"date":"2024-04-09","close":23100.0},{"date":"2024-04-11","close":22750.0},{"date":"2024-04-12","close":22950.0},{"date":"2024-04-15","close":22850.0},{"date":"2024-04-16","close":21950.0},{"date":"2024-04-17","close":22150.0},{"date":"2024-04-18","close":23300.0},{"date":"2024-04-19","close":23300.0},{"date":"2024-04-22","close":23500.0},{"date":"2024-04-23","close":23750.0},{"date":"2024-04-24","close":24000.0},{"date":"2024-04-25","close":23950.0},{"date":"2024-04-26","close":23900.0},{"date":"2024-04-29","close":24500.0},{"date":"2024-04-30","close":24200.0},{"date":"2024-05-02","close":24200.0},{"date":"2024-05-03","close":26650.0},{"date":"2024-05-07","close":26850.0},{"date":"2024-05-08","close":26950.0},{"date":"2024-05-09","close":27100.0},{"date":"2024-05-10","close":27150.0},{"date":"2024-05-13","close":27000.0},{"date":"2024-05-14","close":27100.0},{"date":"2024-05-16","close":26400.0},{"date":"2024-05-17","close":26050.0},{"date":"2024-05-20","close":26200.0},{"date":"2024-05-21","close":25750.0},{"date":"2024-05-22","close":26250.0},{"date":"2024-05-23","close":26250.0},{"date":"2024-05-24","close":25850.0},{"date":"2024-05-27","close":25550.0},{"date":"2024-05-28","close":25400.0},{"date":"2024-05-29","close":24500.0},{"date":"2024-05-30","close":24150.0},{"date":"2024-05-31","close":24700.0},{"date":"2024-06-03","close":24400.0},{"date":"2024-06-04","close":24900.0},{"date":"2024-06-05","close":25050.0},{"date":"2024-06-07","close":25200.0},{"date":"2024-06-10","close":25050.0},{"date":"2024-06-11","close":25350.0},{"date":"2024-06-12","close":26500.0},{"date":"2024-06-13","close":26550.0},{"date":"2024-06-14","close":26850.0},{"date":"2024-06-17","close":27050.0},{"date":"2024-06-18","close":26600.0},{"date":"2024-06-19","close":27400.0},{"date":"2024-06-20","close":27150.0},{"date":"2024-06-21","close":26600.0},{"date":"2024-06-24","close":26250.0},{"date":"2024-06-25","close":26250.0},{"date":"2024-06-26","close":26150.0},{"date":"2024-06-27","close":26750.0},{"date":"2024-06-28","close":27350.0},{"date":"2024-07-01","close":26900.0},{"date":"2024-07-02","close":25350.0},{"date":"2024-07-03","close":25350.0},{"date":"2024-07-04","close":25400.0},{"date":"2024-07-05","close":24700.0},{"date":"2024-07-08","close":24700.0},{"date":"2024-07-09","close":24550.0},{"date":"2024-07-10","close":24750.0},{"date":"2024-07-11","close":24550.0},{"date":"2024-07-12","close":24300.0},{"date":"2024-07-15","close":24800.0},{"date":"2024-07-16","close":25050.0},{"date":"2024-07-17","close":25250.0},{"date":"2024-07-18","close":25700.0},{"date":"2024-07-19","close":26150.0},{"date":"2024-07-22","close":25200.0},{"date":"2024-07-23","close":25450.0},{"date":"2024-07-24","close":25300.0},{"date":"2024-07-25","close":24600.0},{"date":"2024-07-26","close":24850.0},{"date":"2024-07-29","close":25350.0},{"date":"2024-07-30","close":25300.0},{"date":"2024-07-31","close":26000.0},{"date":"2024-08-01","close":26400.0},{"date":"2024-08-02","close":25800.0},{"date":"2024-08-05","close":24150.0},{"date":"2024-08-06","close":25550.0},{"date":"2024-08-07","close":25900.0},{"date":"2024-08-08","close":26000.0},{"date":"2024-08-09","close":26000.0},{"date":"2024-08-12","close":26900.0},{"date":"2024-08-13","close":26850.0},{"date":"2024-08-14","close":27100.0},{"date":"2024-08-16","close":26750.0},{"date":"2024-08-19","close":26400.0},{"date":"2024-08-20","close":26650.0},{"date":"2024-08-21","close":29100.0},{"date":"2024-08-22","close":28350.0},{"date":"2024-08-23","close":29050.0},{"date":"2024-08-26","close":29100.0},{"date":"2024-08-27","close":29400.0},{"date":"2024-08-28","close":28500.0},{"date":"2024-08-29","close":28400.0},{"date":"2024-08-30","close":28950.0},{"date":"2024-09-02","close":28600.0},{"date":"2024-09-03","close":27550.0},{"date":"2024-09-04","close":25650.0},{"date":"2024-09-05","close":26000.0},{"date":"2024-09-06","close":25350.0},{"date":"2024-09-09","close":25600.0},{"date":"2024-09-10","close":24900.0},{"date":"2024-09-11","close":25000.0},{"date":"2024-09-12","close":25950.0},{"date":"2024-09-13","close":25650.0},{"date":"2024-09-19","close":24850.0},{"date":"2024-09-20","close":24750.0},{"date":"2024-09-23","close":24700.0},{"date":"2024-09-24","close":25050.0},{"date":"2024-09-25","close":25250.0},{"date":"2024-09-26","close":25550.0},{"date":"2024-09-27","close":25500.0},{"date":"2024-09-30","close":25050.0},{"date":"2024-10-02","close":24550.0},{"date":"2024-10-04","close":24700.0},{"date":"2024-10-07","close":25300.0},{"date":"2024-10-08","close":25150.0},{"date":"2024-10-10","close":25250.0},{"date":"2024-10-11","close":25200.0},{"date":"2024-10-14","close":25000.0},{"date":"2024-10-15","close":25600.0},{"date":"2024-10-16","close":25800.0},{"date":"2024-10-17","close":25450.0},{"date":"2024-10-18","close":25750.0},{"date":"2024-10-21","close":25800.0},{"date":"2024-10-22","close":25900.0},{"date":"2024-10-23","close":26600.0},{"date":"2024-10-24","close":26350.0},{"date":"2024-10-25","close":26000.0},{"date":"2024-10-28","close":25750.0},{"date":"2024-10-29","close":25500.0},{"date":"2024-10-30","close":25700.0},{"date":"2024-10-31","close":25550.0},{"date":"2024-11-01","close":24850.0},{"date":"2024-11-04","close":25000.0},{"date":"2024-11-05","close":24900.0},{"date":"2024-11-06","close":24450.0},{"date":"2024-11-07","close":24200.0},{"date":"2024-11-08","close":24300.0},{"date":"2024-11-11","close":23250.0},{"date":"2024-11-12","close":23150.0},{"date":"2024-11-13","close":22400.0},{"date":"2024-11-14","close":22450.0},{"date":"2024-11-15","close":22600.0},{"date":"2024-11-18","close":23100.0},{"date":"2024-11-19","close":23100.0},{"date":"2024-11-20","close":22850.0},{"date":"2024-11-21","close":22850.0},{"date":"2024-11-22","close":22900.0},{"date":"2024-11-25","close":23150.0},{"date":"2024-11-26","close":23550.0},{"date":"2024-11-27","close":23400.0},{"date":"2024-11-28","close":23450.0},{"date":"2024-11-29","close":23600.0},{"date":"2024-12-02","close":23400.0},{"date":"2024-12-03","close":23800.0},{"date":"2024-12-04","close":23850.0},{"date":"2024-12-05","close":23650.0},{"date":"2024-12-06","close":23700.0},{"date":"2024-12-09","close":22800.0},{"date":"2024-12-10","close":23850.0},{"date":"2024-12-11","close":23950.0},{"date":"2024-12-12","close":24150.0},{"date":"2024-12-13","close":25100.0},{"date":"2024-12-16","close":25400.0},{"date":"2024-12-17","close":24900.0},{"date":"2024-12-18","close":25050.0},{"date":"2024-12-19","close":24600.0},{"date":"2024-12-20","close":24050.0},{"date":"2024-12-23","close":24250.0},{"date":"2024-12-24","close":24200.0},{"date":"2024-12-26","close":24100.0},{"date":"2024-12-27","close":23850.0},{"date":"2024-12-30","close":24350.0},{"date":"2025-01-02","close":24800.0},{"date":"2025-01-03","close":25100.0},{"date":"2025-01-06","close":25300.0},{"date":"2025-01-07","close":25250.0},{"date":"2025-01-08","close":25350.0},{"date":"2025-01-09","close":25150.0},{"date":"2025-01-10","close":25150.0},{"date":"2025-01-13","close":24450.0},{"date":"2025-01-14","close":24700.0},{"date":"2025-01-15","close":24500.0},{"date":"2025-01-16","close":24550.0},{"date":"2025-01-17","close":24950.0},{"date":"2025-01-20","close":25050.0},{"date":"2025-01-21","close":25050.0},{"date":"2025-01-22","close":25550.0},{"date":"2025-01-23","close":24950.0},{"date":"2025-01-24","close":24900.0},{"date":"2025-01-31","close":24600.0},{"date":"2025-02-03","close":24100.0},{"date":"2025-02-04","close":24650.0},{"date":"2025-02-05","close":24950.0},{"date":"2025-02-06","close":25800.0},{"date":"2025-02-07","close":25700.0},{"date":"2025-02-10","close":26000.0},{"date":"2025-02-11","close":26000.0},{"date":"2025-02-12","close":25700.0},{"date":"2025-02-13","close":25800.0},{"date":"2025-02-14","close":26450.0},{"date":"2025-02-17","close":26400.0},{"date":"2025-02-18","close":26950.0},{"date":"2025-02-19","close":27000.0},{"date":"2025-02-20","close":26700.0},{"date":"2025-02-21","close":26700.0},{"date":"2025-02-24","close":26400.0},{"date":"2025-02-25","close":26300.0},{"date":"2025-02-26","close":27400.0},{"date":"2025-02-27","close":27700.0},{"date":"2025-02-28","close":28000.0},{"date":"2025-03-04","close":28350.0},{"date":"2025-03-05","close":28800.0},{"date":"2025-03-06","close":28650.0},{"date":"2025-03-07","close":28450.0},{"date":"2025-03-10","close":28700.0},{"date":"2025-03-11","close":28250.0},{"date":"2025-03-12","close":28800.0},{"date":"2025-03-13","close":28200.0},{"date":"2025-03-14","close":27900.0},{"date":"2025-03-17","close":28250.0},{"date":"2025-03-18","close":28400.0},{"date":"2025-03-19","close":28050.0},{"date":"2025-03-20","close":27800.0},{"date":"2025-03-21","close":28100.0},{"date":"2025-03-24","close":27900.0},{"date":"2025-03-25","close":27800.0},{"date":"2025-03-26","close":27700.0},{"date":"2025-03-27","close":27350.0},{"date":"2025-03-28","close":26850.0},{"date":"2025-03-31","close":26350.0},{"date":"2025-04-01","close":27200.0},{"date":"2025-04-02","close":29150.0},{"date":"2025-04-03","close":29350.0},{"date":"2025-04-04","close":28850.0},{"date":"2025-04-07","close":26900.0},{"date":"2025-04-08","close":26050.0},{"date":"2025-04-09","close":25700.0},{"date":"2025-04-10","close":26750.0},{"date":"2025-04-11","close":27000.0},{"date":"2025-04-14","close":27250.0},{"date":"2025-04-15","close":27550.0},{"date":"2025-04-16","close":28000.0},{"date":"2025-04-17","close":29250.0},{"date":"2025-04-18","close":29950.0},{"date":"2025-04-21","close":29650.0},{"date":"2025-04-22","close":29500.0},{"date":"2025-04-23","close":29650.0},{"date":"2025-04-24","close":31100.0},{"date":"2025-04-25","close":30900.0},{"date":"2025-04-28","close":30900.0},{"date":"2025-04-29","close":32650.0},{"date":"2025-04-30","close":32450.0},{"date":"2025-05-02","close":31650.0},{"date":"2025-05-07","close":32900.0},{"date":"2025-05-08","close":34750.0},{"date":"2025-05-09","close":34150.0},{"date":"2025-05-12","close":33350.0},{"date":"2025-05-13","close":34850.0},{"date":"2025-05-14","close":35700.0},{"date":"2025-05-15","close":35500.0},{"date":"2025-05-16","close":34750.0},{"date":"2025-05-19","close":33600.0},{"date":"2025-05-20","close":35650.0},{"date":"2025-05-21","close":35900.0},{"date":"2025-05-22","close":34950.0},{"date":"2025-05-23","close":36800.0},{"date":"2025-05-26","close":37050.0},{"date":"2025-05-27","close":36300.0},{"date":"2025-05-28","close":35700.0},{"date":"2025-05-29","close":36600.0},{"date":"2025-05-30","close":36200.0},{"date":"2025-06-02","close":36650.0},{"date":"2025-06-04","close":36750.0},{"date":"2025-06-05","close":37200.0},{"date":"2025-06-09","close":37100.0},{"date":"2025-06-10","close":37500.0},{"date":"2025-06-11","close":37900.0},{"date":"2025-06-12","close":36850.0},{"date":"2025-06-13","close":35250.0},{"date":"2025-06-16","close":36500.0},{"date":"2025-06-17","close":36250.0},{"date":"2025-06-18","close":36050.0},{"date":"2025-06-19","close":35900.0},{"date":"2025-06-20","close":35100.0},{"date":"2025-06-23","close":34400.0},{"date":"2025-06-24","close":35500.0},{"date":"2025-06-25","close":35450.0},{"date":"2025-06-26","close":34600.0},{"date":"2025-06-27","close":34250.0},{"date":"2025-06-30","close":34100.0},{"date":"2025-07-01","close":34250.0},{"date":"2025-07-02","close":33650.0},{"date":"2025-07-03","close":34000.0},{"date":"2025-07-04","close":34200.0},{"date":"2025-07-07","close":34100.0},{"date":"2025-07-08","close":34550.0},{"date":"2025-07-09","close":34050.0},{"date":"2025-07-10","close":34350.0},{"date":"2025-07-11","close":35350.0},{"date":"2025-07-14","close":33950.0},{"date":"2025-07-15","close":33700.0},{"date":"2025-07-16","close":33500.0},{"date":"2025-07-17","close":34250.0},{"date":"2025-07-18","close":34300.0},{"date":"2025-07-21","close":34200.0},{"date":"2025-07-22","close":33950.0},{"date":"2025-07-23","close":33450.0},{"date":"2025-07-24","close":33250.0},{"date":"2025-07-25","close":33200.0},{"date":"2025-07-28","close":32100.0},{"date":"2025-07-29","close":32900.0},{"date":"2025-07-30","close":33350.0},{"date":"2025-07-31","close":33600.0},{"date":"2025-08-01","close":30850.0},{"date":"2025-08-04","close":32100.0},{"date":"2025-08-05","close":33500.0},{"date":"2025-08-06","close":33500.0},{"date":"2025-08-07","close":33200.0},{"date":"2025-08-08","close":33700.0},{"date":"2025-08-11","close":33300.0},{"date":"2025-08-12","close":33250.0},{"date":"2025-08-13","close":32850.0},{"date":"2025-08-14","close":32550.0},{"date":"2025-08-18","close":32000.0},{"date":"2025-08-19","close":31500.0},{"date":"2025-08-20","close":31400.0},{"date":"2025-08-21","close":31450.0},{"date":"2025-08-22","close":31400.0},{"date":"2025-08-25","close":31600.0},{"date":"2025-08-26","close":31550.0},{"date":"2025-08-27","close":32000.0},{"date":"2025-08-28","close":31650.0},{"date":"2025-08-29","close":31800.0},{"date":"2025-09-01","close":30843.0371},{"date":"2025-09-02","close":31500.0},{"date":"2025-09-03","close":32400.0},{"date":"2025-09-04","close":35350.0},{"date":"2025-09-05","close":35150.0},{"date":"2025-09-08","close":35350.0},{"date":"2025-09-09","close":35250.0},{"date":"2025-09-10","close":35500.0},{"date":"2025-09-11","close":35100.0},{"date":"2025-09-12","close":34500.0},{"date":"2025-09-15","close":34450.0},{"date":"2025-09-16","close":34050.0},{"date":"2025-09-17","close":33800.0},{"date":"2025-09-18","close":34200.0},{"date":"2025-09-19","close":34550.0},{"date":"2025-09-22","close":34600.0},{"date":"2025-09-23","close":34500.0},{"date":"2025-09-24","close":34850.0},{"date":"2025-09-25","close":35000.0},{"date":"2025-09-26","close":33700.0},{"date":"2025-09-29","close":34550.0},{"date":"2025-09-30","close":34550.0},{"date":"2025-10-01","close":34050.0},{"date":"2025-10-02","close":34350.0},{"date":"2025-10-10","close":34000.0},{"date":"2025-10-13","close":32400.0},{"date":"2025-10-14","close":31150.0},{"date":"2025-10-15","close":31200.0},{"date":"2025-10-16","close":31100.0},{"date":"2025-10-17","close":31050.0},{"date":"2025-10-20","close":31000.0},{"date":"2025-10-21","close":30800.0},{"date":"2025-10-22","close":31400.0},{"date":"2025-10-23","close":31450.0},{"date":"2025-10-24","close":31800.0},{"date":"2025-10-27","close":32300.0},{"date":"2025-10-28","close":32650.0},{"date":"2025-10-29","close":32650.0},{"date":"2025-10-30","close":32300.0},{"date":"2025-10-31","close":33750.0},{"date":"2025-11-03","close":33700.0},{"date":"2025-11-04","close":34300.0},{"date":"2025-11-05","close":33600.0},{"date":"2025-11-06","close":34300.0},{"date":"2025-11-07","close":33900.0},{"date":"2025-11-10","close":34400.0},{"date":"2025-11-11","close":33800.0},{"date":"2025-11-12","close":34600.0},{"date":"2025-11-13","close":33400.0},{"date":"2025-11-14","close":32100.0},{"date":"2025-11-17","close":32000.0},{"date":"2025-11-18","close":31050.0},{"date":"2025-11-19","close":31000.0},{"date":"2025-11-20","close":31950.0},{"date":"2025-11-21","close":30950.0},{"date":"2025-11-24","close":30900.0},{"date":"2025-11-25","close":31350.0},{"date":"2025-11-26","close":32050.0},{"date":"2025-11-27","close":32950.0},{"date":"2025-11-28","close":33400.0},{"date":"2025-12-01","close":33900.0},{"date":"2025-12-02","close":34300.0},{"date":"2025-12-03","close":34750.0},{"date":"2025-12-04","close":35400.0},{"date":"2025-12-05","close":37950.0},{"date":"2025-12-08","close":37600.0},{"date":"2025-12-09","close":37200.0},{"date":"2025-12-10","close":37000.0},{"date":"2025-12-11","close":37200.0},{"date":"2025-12-12","close":37350.0},{"date":"2025-12-15","close":37150.0},{"date":"2025-12-16","close":36450.0},{"date":"2025-12-17","close":37000.0},{"date":"2025-12-18","close":37000.0},{"date":"2025-12-19","close":36800.0},{"date":"2025-12-22","close":36650.0},{"date":"2025-12-23","close":38600.0},{"date":"2025-12-24","close":38050.0},{"date":"2025-12-26","close":37750.0},{"date":"2025-12-29","close":38350.0},{"date":"2025-12-30","close":39100.0},{"date":"2026-01-02","close":39800.0},{"date":"2026-01-05","close":40500.0},{"date":"2026-01-06","close":40100.0},{"date":"2026-01-07","close":39350.0},{"date":"2026-01-08","close":37150.0},{"date":"2026-01-09","close":38100.0},{"date":"2026-01-12","close":37650.0},{"date":"2026-01-13","close":37000.0},{"date":"2026-01-14","close":36600.0},{"date":"2026-01-15","close":36850.0},{"date":"2026-01-16","close":37000.0},{"date":"2026-01-19","close":35600.0},{"date":"2026-01-20","close":37150.0},{"date":"2026-01-21","close":34900.0},{"date":"2026-01-22","close":35270.5078},{"date":"2026-01-23","close":45816.8359},{"date":"2026-01-26","close":44075.6953},{"date":"2026-01-27","close":43428.9883},{"date":"2026-01-28","close":46165.0625},{"date":"2026-01-29","close":45070.6328},{"date":"2026-01-30","close":43700.0},{"date":"2026-02-02","close":42350.0},{"date":"2026-02-03","close":43600.0},{"date":"2026-02-04","close":46500.0},{"date":"2026-02-05","close":46150.0},{"date":"2026-02-06","close":43850.0},{"date":"2026-02-09","close":46150.0},{"date":"2026-02-10","close":47400.0},{"date":"2026-02-11","close":45950.0},{"date":"2026-02-12","close":46950.0},{"date":"2026-02-13","close":45350.0},{"date":"2026-02-19","close":45550.0},{"date":"2026-02-20","close":48850.0},{"date":"2026-02-23","close":48050.0},{"date":"2026-02-24","close":50100.0},{"date":"2026-02-25","close":50100.0},{"date":"2026-02-26","close":49300.0},{"date":"2026-02-27","close":47200.0},{"date":"2026-03-03","close":47450.0},{"date":"2026-03-04","close":43200.0},{"date":"2026-03-05","close":47100.0},{"date":"2026-03-06","close":46350.0},{"date":"2026-03-09","close":44900.0},{"date":"2026-03-10","close":47300.0},{"date":"2026-03-11","close":48200.0},{"date":"2026-03-12","close":48950.0},{"date":"2026-03-13","close":49200.0},{"date":"2026-03-16","close":48600.0},{"date":"2026-03-17","close":50700.0},{"date":"2026-03-18","close":50800.0},{"date":"2026-03-19","close":51500.0},{"date":"2026-03-20","close":51000.0},{"date":"2026-03-23","close":48503.1641},{"date":"2026-03-24","close":49647.3398},{"date":"2026-03-25","close":50144.8086},{"date":"2026-03-26","close":49597.5938},{"date":"2026-03-27","close":48751.8984},{"date":"2026-03-30","close":46065.5703},{"date":"2026-03-31","close":45518.3555},{"date":"2026-04-01","close":46961.0117},{"date":"2026-04-02","close":44573.1641},{"date":"2026-04-03","close":44700.0},{"date":"2026-04-06","close":43428.9883},{"date":"2026-04-07","close":43180.2539},{"date":"2026-04-08","close":45966.0742},{"date":"2026-04-09","close":45219.875},{"date":"2026-04-10","close":46165.0625},{"date":"2026-04-13","close":45617.8477},{"date":"2026-04-14","close":46811.7734},{"date":"2026-04-15","close":48005.6953},{"date":"2026-04-16","close":51736.707},{"date":"2026-04-17","close":50940.7578},{"date":"2026-04-20","close":49945.8242},{"date":"2026-04-21","close":48353.9258},{"date":"2026-04-22","close":53726.582},{"date":"2026-04-23","close":54522.5312},{"date":"2026-04-24","close":55417.9727},{"date":"2026-04-27","close":55417.9727},{"date":"2026-04-28","close":55716.457},{"date":"2026-04-29","close":55318.4805},{"date":"2026-04-30","close":55517.4688},{"date":"2026-05-04","close":54124.5586},{"date":"2026-05-06","close":53030.125},{"date":"2026-05-07","close":52831.1406},{"date":"2026-05-08","close":51836.2031},{"date":"2026-05-11","close":49597.5938},{"date":"2026-05-12","close":47707.2148},{"date":"2026-05-13","close":47607.7227},{"date":"2026-05-14","close":47557.9727},{"date":"2026-05-15","close":44672.6562},{"date":"2026-05-18","close":45219.875},{"date":"2026-05-19","close":44523.418},{"date":"2026-05-20","close":43528.4805},{"date":"2026-05-21","close":44423.9258},{"date":"2026-05-22","close":45020.8867},{"date":"2026-05-26","close":44324.4297},{"date":"2026-05-27","close":43130.5078},{"date":"2026-05-28","close":42434.0508},{"date":"2026-05-29","close":42434.0508},{"date":"2026-06-01","close":42036.0742},{"date":"2026-06-02","close":41986.3281},{"date":"2026-06-04","close":45319.3672},{"date":"2026-06-05","close":43379.2422},{"date":"2026-06-08","close":39896.9609},{"date":"2026-06-09","close":41886.8359},{"date":"2026-06-10","close":41787.3398},{"date":"2026-06-11","close":41787.3398},{"date":"2026-06-12","close":43428.9883},{"date":"2026-06-15","close":44772.1523},{"date":"2026-06-16","close":45866.582},{"date":"2026-06-17","close":44821.8984},{"date":"2026-06-18","close":44374.1758},{"date":"2026-06-19","close":44672.6562},{"date":"2026-06-22","close":42782.2773},{"date":"2026-06-23","close":40742.6562},{"date":"2026-06-24","close":41190.3789},{"date":"2026-06-25","close":40444.1758},{"date":"2026-06-26","close":39300.0},{"date":"2026-06-29","close":44050.0},{"date":"2026-06-30","close":43800.0},{"date":"2026-07-01","close":44150.0},{"date":"2026-07-02","close":43900.0},{"date":"2026-07-03","close":45900.0},{"date":"2026-07-06","close":46800.0},{"date":"2026-07-07","close":46450.0},{"date":"2026-07-08","close":45300.0},{"date":"2026-07-09","close":45000.0},{"date":"2026-07-10","close":47700.0},{"date":"2026-07-13","close":47100.0},{"date":"2026-07-14","close":46950.0},{"date":"2026-07-15","close":49000.0},{"date":"2026-07-16","close":48050.0},{"date":"2026-07-20","close":46550.0},{"date":"2026-07-21","close":47300.0},{"date":"2026-07-22","close":46950.0},{"date":"2026-07-23","close":48550.0},{"date":"2026-07-24","close":46900.0},{"date":"2026-07-27","close":48150.0},{"date":"2026-07-28","close":46900.0},{"date":"2026-07-29","close":45400.0},{"date":"2026-07-30","close":45100.0},{"date":"2026-07-31","close":51100.0},{"date":"2026-08-03","close":52300.0},{"date":"2026-08-04","close":52700.0},{"date":"2026-08-05","close":57300.0},{"date":"2026-08-06","close":60200.0},{"date":"2026-08-07","close":62700.0},{"date":"2026-08-10","close":63700.0},{"date":"2026-08-11","close":60600.0},{"date":"2026-08-12","close":59300.0},{"date":"2026-08-13","close":59300.0},{"date":"2026-08-14","close":60500.0},{"date":"2026-08-18","close":57100.0},{"date":"2026-08-19","close":57900.0},{"date":"2026-08-20","close":57100.0},{"date":"2026-08-21","close":56100.0},{"date":"2026-08-24","close":56800.0},{"date":"2026-08-25","close":56200.0},{"date":"2026-08-26","close":55000.0},{"date":"2026-08-27","close":55200.0},{"date":"2026-08-28","close":56000.0},{"date":"2026-08-31","close":56200.0},{"date":"2026-09-01","close":55500.0},{"date":"2026-09-02","close":54700.0},{"date":"2026-09-03","close":53000.0},{"date":"2026-09-04","close":52000.0},{"date":"2026-09-07","close":50900.0},{"date":"2026-09-08","close":49900.0},{"date":"2026-09-09","close":50000.0},{"date":"2026-09-10","close":49800.0},{"date":"2026-09-11","close":51900.0},{"date":"2026-09-14","close":52800.0},{"date":"2026-09-15","close":51100.0},{"date":"2026-09-16","close":51000.0},{"date":"2026-09-17","close":51700.0},{"date":"2026-09-18","close":51100.0},{"date":"2026-09-21","close":50900.0},{"date":"2026-09-22","close":51800.0},{"date":"2026-09-23","close":55400.0},{"date":"2026-09-28","close":55700.0},{"date":"2026-09-29","close":56000.0},{"date":"2026-09-30","close":57100.0},{"date":"2026-10-01","close":57600.0},{"date":"2026-10-02","close":55600.0},{"date":"2026-10-06","close":60200.0},{"date":"2026-10-07","close":54200.0},{"date":"2026-10-08","close":54600.0},{"date":"2026-10-12","close":54900.0},{"date":"2026-10-13","close":56700.0},{"date":"2026-10-14","close":57600.0},{"date":"2026-10-15","close":53400.0},{"date":"2026-10-16","close":56200.0},{"date":"2026-10-19","close":56600.0},{"date":"2026-10-20","close":55400.0},{"date":"2026-10-21","close":55300.0},{"date":"2026-10-22","close":56400.0},{"date":"2026-10-23","close":53100.0}],"chart_data":[{"date":"2024-10-23","open":26300,"high":26700,"low":25850,"close":26600,"volume":42647,"rsi_14":69.14,"sma_20":25357.5,"sma_60":26085.83,"sma_120":25882.08},{"date":"2024-10-24","open":26550,"high":26700,"low":26100,"close":26350,"volume":15403,"rsi_14":73.68,"sma_20":25440.0,"sma_60":26100.83,"sma_120":25901.67},{"date":"2024-10-25","open":26300,"high":26700,"low":25650,"close":26000,"volume":20638,"rsi_14":66.25,"sma_20":25487.5,"sma_60":26112.5,"sma_120":25918.75},{"date":"2024-10-28","open":25900,"high":26100,"low":25600,"close":25750,"volume":21945,"rsi_14":56.16,"sma_20":25512.5,"sma_60":26131.67,"sma_120":25934.17},{"date":"2024-10-29","open":26000,"high":26000,"low":24800,"close":25500,"volume":44592,"rsi_14":54.67,"sma_20":25510.0,"sma_60":26142.5,"sma_120":25942.5},{"date":"2024-10-30","open":25500,"high":25900,"low":25300,"close":25700,"volume":12749,"rsi_14":55.84,"sma_20":25520.0,"sma_60":26148.33,"sma_120":25955.0},{"date":"2024-10-31","open":25800,"high":25850,"low":25350,"close":25550,"volume":12275,"rsi_14":54.43,"sma_20":25545.0,"sma_60":26152.5,"sma_120":25966.25},{"date":"2024-11-01","open":25350,"high":25350,"low":24350,"close":24850,"volume":61451,"rsi_14":48.31,"sma_20":25560.0,"sma_60":26133.33,"sma_120":25951.25},{"date":"2024-11-04","open":24800,"high":25100,"low":24600,"close":25000,"volume":21719,"rsi_14":42.5,"sma_20":25575.0,"sma_60":26110.0,"sma_120":25935.83},{"date":"2024-11-05","open":24800,"high":25850,"low":24500,"close":24900,"volume":57993,"rsi_14":38.46,"sma_20":25555.0,"sma_60":26095.0,"sma_120":25918.75},{"date":"2024-11-06","open":24950,"high":25150,"low":23950,"close":24450,"volume":44703,"rsi_14":37.5,"sma_20":25520.0,"sma_60":26100.0,"sma_120":25896.67},{"date":"2024-11-07","open":24400,"high":24400,"low":23900,"close":24200,"volume":34147,"rsi_14":30.38,"sma_20":25467.5,"sma_60":26077.5,"sma_120":25872.08},{"date":"2024-11-08","open":24100,"high":24350,"low":23700,"close":24300,"volume":50542,"rsi_14":31.25,"sma_20":25422.5,"sma_60":26050.83,"sma_120":25849.58},{"date":"2024-11-11","open":24200,"high":24200,"low":23000,"close":23250,"volume":73651,"rsi_14":23.23,"sma_20":25335.0,"sma_60":26005.0,"sma_120":25817.5},{"date":"2024-11-12","open":23350,"high":23500,"low":22800,"close":23150,"volume":33341,"rsi_14":10.34,"sma_20":25212.5,"sma_60":25957.5,"sma_120":25790.42},{"date":"2024-11-13","open":23050,"high":23250,"low":22000,"close":22400,"volume":67115,"rsi_14":9.28,"sma_20":25042.5,"sma_60":25882.5,"sma_120":25760.0},{"date":"2024-11-14","open":22300,"high":22600,"low":22100,"close":22450,"volume":32855,"rsi_14":10.99,"sma_20":24892.5,"sma_60":25809.17,"sma_120":25728.75},{"date":"2024-11-15","open":22600,"high":22750,"low":22200,"close":22600,"volume":23023,"rsi_14":14.61,"sma_20":24735.0,"sma_60":25734.17,"sma_120":25702.5},{"date":"2024-11-18","open":22500,"high":23400,"low":22500,"close":23100,"volume":32931,"rsi_14":24.47,"sma_20":24600.0,"sma_60":25673.33,"sma_120":25676.25},{"date":"2024-11-19","open":23000,"high":23200,"low":22600,"close":23100,"volume":21393,"rsi_14":21.11,"sma_20":24460.0,"sma_60":25618.33,"sma_120":25650.0},{"date":"2024-11-20","open":23200,"high":23200,"low":22600,"close":22850,"volume":21703,"rsi_14":20.65,"sma_20":24272.5,"sma_60":25555.0,"sma_120":25625.0},{"date":"2024-11-21","open":22850,"high":23000,"low":22650,"close":22850,"volume":16123,"rsi_14":24.36,"sma_20":24097.5,"sma_60":25450.83,"sma_120":25602.5},{"date":"2024-11-22","open":23000,"high":23100,"low":22700,"close":22900,"volume":13956,"rsi_14":22.37,"sma_20":23942.5,"sma_60":25360.0,"sma_120":25581.67},{"date":"2024-11-25","open":23000,"high":23200,"low":22800,"close":23150,"volume":21277,"rsi_14":27.85,"sma_20":23812.5,"sma_60":25261.67,"sma_120":25570.42},{"date":"2024-11-26","open":23250,"high":23650,"low":23050,"close":23550,"volume":13772,"rsi_14":38.46,"sma_20":23715.0,"sma_60":25169.17,"sma_120":25565.42},{"date":"2024-11-27","open":23600,"high":23650,"low":23250,"close":23400,"volume":11630,"rsi_14":39.47,"sma_20":23600.0,"sma_60":25069.17,"sma_120":25554.58},{"date":"2024-11-28","open":23550,"high":23650,"low":23300,"close":23450,"volume":13842,"rsi_14":38.67,"sma_20":23495.0,"sma_60":24985.0,"sma_120":25546.67},{"date":"2024-11-29","open":23600,"high":23950,"low":22800,"close":23600,"volume":18797,"rsi_14":56.14,"sma_20":23432.5,"sma_60":24905.0,"sma_120":25535.83},{"date":"2024-12-02","open":23800,"high":23800,"low":22950,"close":23400,"volume":32769,"rsi_14":54.24,"sma_20":23352.5,"sma_60":24812.5,"sma_120":25522.08},{"date":"2024-12-03","open":23200,"high":23800,"low":23000,"close":23800,"volume":29652,"rsi_14":76.92,"sma_20":23297.5,"sma_60":24732.5,"sma_120":25510.42},{"date":"2024-12-04","open":23200,"high":24100,"low":23200,"close":23850,"volume":35567,"rsi_14":76.92,"sma_20":23267.5,"sma_60":24670.83,"sma_120":25500.42},{"date":"2024-12-05","open":23850,"high":23950,"low":23300,"close":23650,"volume":12555,"rsi_14":69.81,"sma_20":23240.0,"sma_60":24637.5,"sma_120":25486.25},{"date":"2024-12-06","open":23650,"high":23800,"low":23000,"close":23700,"volume":25221,"rsi_14":63.64,"sma_20":23210.0,"sma_60":24599.17,"sma_120":25462.92},{"date":"2024-12-09","open":23300,"high":23700,"low":22600,"close":22800,"volume":42839,"rsi_14":45.16,"sma_20":23187.5,"sma_60":24556.67,"sma_120":25431.67},{"date":"2024-12-10","open":22900,"high":24550,"low":22900,"close":23850,"volume":77551,"rsi_14":62.82,"sma_20":23222.5,"sma_60":24527.5,"sma_120":25406.67},{"date":"2024-12-11","open":23800,"high":24200,"low":23800,"close":23950,"volume":28255,"rsi_14":63.75,"sma_20":23300.0,"sma_60":24511.67,"sma_120":25380.83},{"date":"2024-12-12","open":23950,"high":24300,"low":23800,"close":24150,"volume":20440,"rsi_14":65.06,"sma_20":23385.0,"sma_60":24497.5,"sma_120":25360.42},{"date":"2024-12-13","open":24400,"high":26500,"low":24400,"close":25100,"volume":110445,"rsi_14":70.1,"sma_20":23510.0,"sma_60":24483.33,"sma_120":25341.25},{"date":"2024-12-16","open":25300,"high":25450,"low":25000,"close":25400,"volume":46074,"rsi_14":69.47,"sma_20":23625.0,"sma_60":24479.17,"sma_120":25326.67},{"date":"2024-12-17","open":25400,"high":25400,"low":24700,"close":24900,"volume":21019,"rsi_14":64.71,"sma_20":23715.0,"sma_60":24480.0,"sma_120":25312.5},{"date":"2024-12-18","open":24900,"high":25100,"low":24500,"close":25050,"volume":16413,"rsi_14":65.38,"sma_20":23825.0,"sma_60":24485.0,"sma_120":25302.5},{"date":"2024-12-19","open":24500,"high":24850,"low":24450,"close":24600,"volume":13027,"rsi_14":59.09,"sma_20":23912.5,"sma_60":24483.33,"sma_120":25288.75},{"date":"2024-12-20","open":24600,"high":24600,"low":23850,"close":24050,"volume":25634,"rsi_14":55.56,"sma_20":23970.0,"sma_60":24466.67,"sma_120":25271.25},{"date":"2024-12-23","open":24300,"high":24350,"low":23900,"close":24250,"volume":22218,"rsi_14":53.98,"sma_20":24025.0,"sma_60":24450.0,"sma_120":25250.42},{"date":"2024-12-24","open":24350,"high":24350,"low":23950,"close":24200,"volume":14241,"rsi_14":53.1,"sma_20":24057.5,"sma_60":24427.5,"sma_120":25224.17},{"date":"2024-12-26","open":24300,"high":24300,"low":23600,"close":24100,"volume":18380,"rsi_14":54.05,"sma_20":24092.5,"sma_60":24404.17,"sma_120":25200.83},{"date":"2024-12-27","open":23950,"high":24050,"low":23600,"close":23850,"volume":15460,"rsi_14":51.3,"sma_20":24112.5,"sma_60":24384.17,"sma_120":25188.33},{"date":"2024-12-30","open":23800,"high":24450,"low":23550,"close":24350,"volume":20798,"rsi_14":64.49,"sma_20":24150.0,"sma_60":24380.83,"sma_120":25180.0},{"date":"2025-01-02","open":24750,"high":25150,"low":24700,"close":24800,"volume":28067,"rsi_14":60.0,"sma_20":24220.0,"sma_60":24382.5,"sma_120":25175.0},{"date":"2025-01-03","open":24750,"high":25150,"low":24700,"close":25100,"volume":14867,"rsi_14":61.62,"sma_20":24285.0,"sma_60":24379.17,"sma_120":25178.33},{"date":"2025-01-06","open":25050,"high":25800,"low":24950,"close":25300,"volume":58675,"rsi_14":61.62,"sma_20":24357.5,"sma_60":24381.67,"sma_120":25183.33},{"date":"2025-01-07","open":25300,"high":25450,"low":25100,"close":25250,"volume":14278,"rsi_14":51.85,"sma_20":24437.5,"sma_60":24381.67,"sma_120":25189.17},{"date":"2025-01-08","open":24950,"high":25450,"low":24850,"close":25350,"volume":18962,"rsi_14":49.35,"sma_20":24520.0,"sma_60":24384.17,"sma_120":25194.17},{"date":"2025-01-09","open":25350,"high":25350,"low":24850,"close":25150,"volume":15060,"rsi_14":53.52,"sma_20":24637.5,"sma_60":24386.67,"sma_120":25199.17},{"date":"2025-01-10","open":25100,"high":25200,"low":24700,"close":25150,"volume":17163,"rsi_14":51.47,"sma_20":24702.5,"sma_60":24379.17,"sma_120":25206.25},{"date":"2025-01-13","open":25100,"high":25150,"low":24250,"close":24450,"volume":13175,"rsi_14":47.95,"sma_20":24727.5,"sma_60":24356.67,"sma_120":25203.33},{"date":"2025-01-14","open":24400,"high":24700,"low":24250,"close":24700,"volume":12542,"rsi_14":59.7,"sma_20":24755.0,"sma_60":24344.17,"sma_120":25200.42},{"date":"2025-01-15","open":24850,"high":24850,"low":24350,"close":24500,"volume":8057,"rsi_14":53.73,"sma_20":24725.0,"sma_60":24323.33,"sma_120":25194.17},{"date":"2025-01-16","open":24500,"high":24750,"low":24300,"close":24550,"volume":31778,"rsi_14":55.22,"sma_20":24682.5,"sma_60":24302.5,"sma_120":25184.58},{"date":"2025-01-17","open":24550,"high":25000,"low":24450,"close":24950,"volume":10363,"rsi_14":61.64,"sma_20":24685.0,"sma_60":24286.67,"sma_120":25174.58},{"date":"2025-01-20","open":25100,"high":25100,"low":24750,"close":25050,"volume":12275,"rsi_14":67.14,"sma_20":24685.0,"sma_60":24260.83,"sma_120":25173.33},{"date":"2025-01-21","open":25050,"high":25300,"low":24700,"close":25050,"volume":20510,"rsi_14":61.67,"sma_20":24707.5,"sma_60":24239.17,"sma_120":25170.0},{"date":"2025-01-22","open":24900,"high":25600,"low":24900,"close":25550,"volume":27590,"rsi_14":62.3,"sma_20":24782.5,"sma_60":24231.67,"sma_120":25172.08},{"date":"2025-01-23","open":25450,"high":25450,"low":24850,"close":24950,"volume":24612,"rsi_14":47.76,"sma_20":24817.5,"sma_60":24218.33,"sma_120":25175.0},{"date":"2025-01-24","open":25100,"high":25100,"low":24700,"close":24900,"volume":11695,"rsi_14":43.75,"sma_20":24852.5,"sma_60":24208.33,"sma_120":25175.42},{"date":"2025-01-31","open":24900,"high":24950,"low":24400,"close":24600,"volume":14956,"rsi_14":40.58,"sma_20":24877.5,"sma_60":24190.0,"sma_120":25169.17},{"date":"2025-02-03","open":24500,"high":24500,"low":23550,"close":24100,"volume":25262,"rsi_14":33.77,"sma_20":24890.0,"sma_60":24165.83,"sma_120":25159.17},{"date":"2025-02-04","open":24200,"high":24650,"low":24050,"close":24650,"volume":21162,"rsi_14":44.05,"sma_20":24905.0,"sma_60":24162.5,"sma_120":25147.92},{"date":"2025-02-05","open":24650,"high":25000,"low":24500,"close":24950,"volume":9532,"rsi_14":47.78,"sma_20":24912.5,"sma_60":24161.67,"sma_120":25135.83},{"date":"2025-02-06","open":25000,"high":26050,"low":24850,"close":25800,"volume":56402,"rsi_14":64.52,"sma_20":24947.5,"sma_60":24176.67,"sma_120":25135.83},{"date":"2025-02-07","open":26100,"high":26100,"low":25500,"close":25700,"volume":26298,"rsi_14":61.11,"sma_20":24967.5,"sma_60":24197.5,"sma_120":25148.75},{"date":"2025-02-10","open":25800,"high":26400,"low":25650,"close":26000,"volume":83587,"rsi_14":66.3,"sma_20":25005.0,"sma_60":24227.5,"sma_120":25152.5},{"date":"2025-02-11","open":25950,"high":26100,"low":25600,"close":26000,"volume":38174,"rsi_14":65.93,"sma_20":25037.5,"sma_60":24255.83,"sma_120":25153.33},{"date":"2025-02-12","open":26000,"high":26050,"low":25400,"close":25700,"volume":38047,"rsi_14":58.43,"sma_20":25065.0,"sma_60":24296.67,"sma_120":25150.83},{"date":"2025-02-13","open":25800,"high":26050,"low":25700,"close":25800,"volume":22568,"rsi_14":58.43,"sma_20":25097.5,"sma_60":24340.83,"sma_120":25149.17},{"date":"2025-02-14","open":25900,"high":26650,"low":25800,"close":26450,"volume":142164,"rsi_14":63.73,"sma_20":25197.5,"sma_60":24408.33,"sma_120":25145.42},{"date":"2025-02-17","open":26500,"high":26500,"low":26100,"close":26400,"volume":25432,"rsi_14":59.14,"sma_20":25282.5,"sma_60":24474.17,"sma_120":25141.67},{"date":"2025-02-18","open":26350,"high":27050,"low":26100,"close":26950,"volume":87525,"rsi_14":71.74,"sma_20":25405.0,"sma_60":24546.67,"sma_120":25140.42},{"date":"2025-02-19","open":27050,"high":27150,"low":26550,"close":27000,"volume":52790,"rsi_14":72.83,"sma_20":25527.5,"sma_60":24611.67,"sma_120":25142.5},{"date":"2025-02-20","open":26850,"high":27000,"low":26550,"close":26700,"volume":31567,"rsi_14":72.83,"sma_20":25615.0,"sma_60":24671.67,"sma_120":25145.0},{"date":"2025-02-21","open":26700,"high":26850,"low":26350,"close":26700,"volume":23503,"rsi_14":81.71,"sma_20":25697.5,"sma_60":24735.83,"sma_120":25145.42},{"date":"2025-02-24","open":26400,"high":26550,"low":25800,"close":26400,"volume":36463,"rsi_14":72.73,"sma_20":25765.0,"sma_60":24795.0,"sma_120":25122.92},{"date":"2025-02-25","open":26500,"high":26650,"low":26100,"close":26300,"volume":30135,"rsi_14":68.49,"sma_20":25802.5,"sma_60":24851.67,"sma_120":25105.83},{"date":"2025-02-26","open":26500,"high":27700,"low":26500,"close":27400,"volume":128595,"rsi_14":70.51,"sma_20":25925.0,"sma_60":24922.5,"sma_120":25092.08},{"date":"2025-02-27","open":27650,"high":28150,"low":27500,"close":27700,"volume":91528,"rsi_14":74.39,"sma_20":26065.0,"sma_60":24991.67,"sma_120":25080.42},{"date":"2025-02-28","open":27300,"high":28200,"low":27250,"close":28000,"volume":87774,"rsi_14":74.39,"sma_20":26235.0,"sma_60":25068.33,"sma_120":25068.75},{"date":"2025-03-04","open":28000,"high":28650,"low":27500,"close":28350,"volume":60188,"rsi_14":76.4,"sma_20":26447.5,"sma_60":25150.0,"sma_120":25067.5},{"date":"2025-03-05","open":28300,"high":29150,"low":28300,"close":28800,"volume":76387,"rsi_14":83.7,"sma_20":26655.0,"sma_60":25236.67,"sma_120":25070.83},{"date":"2025-03-06","open":28600,"high":29250,"low":28350,"close":28650,"volume":50675,"rsi_14":80.65,"sma_20":26840.0,"sma_60":25324.17,"sma_120":25068.33},{"date":"2025-03-07","open":28650,"high":28800,"low":28400,"close":28450,"volume":29855,"rsi_14":73.81,"sma_20":26972.5,"sma_60":25401.67,"sma_120":25067.08},{"date":"2025-03-10","open":28400,"high":29350,"low":28300,"close":28700,"volume":41071,"rsi_14":76.14,"sma_20":27122.5,"sma_60":25482.5,"sma_120":25076.67},{"date":"2025-03-11","open":28300,"high":28400,"low":27500,"close":28250,"volume":40876,"rsi_14":65.12,"sma_20":27235.0,"sma_60":25559.17,"sma_120":25098.33},{"date":"2025-03-12","open":28400,"high":29400,"low":28200,"close":28800,"volume":49531,"rsi_14":68.75,"sma_20":27375.0,"sma_60":25644.17,"sma_120":25121.67},{"date":"2025-03-13","open":28650,"high":28950,"low":28050,"close":28200,"volume":42809,"rsi_14":64.71,"sma_20":27500.0,"sma_60":25734.17,"sma_120":25145.42},{"date":"2025-03-14","open":28200,"high":28400,"low":27550,"close":27900,"volume":64790,"rsi_14":61.11,"sma_20":27605.0,"sma_60":25801.67,"sma_120":25164.58},{"date":"2025-03-17","open":28000,"high":28500,"low":27600,"close":28250,"volume":54306,"rsi_14":66.97,"sma_20":27695.0,"sma_60":25873.33,"sma_120":25192.5},{"date":"2025-03-18","open":28050,"high":28400,"low":27900,"close":28400,"volume":20598,"rsi_14":69.09,"sma_20":27795.0,"sma_60":25944.17,"sma_120":25220.83},{"date":"2025-03-19","open":28200,"high":28450,"low":28050,"close":28050,"volume":24744,"rsi_14":56.84,"sma_20":27850.0,"sma_60":25993.33,"sma_120":25238.33},{"date":"2025-03-20","open":28600,"high":28750,"low":27200,"close":27800,"volume":65726,"rsi_14":51.06,"sma_20":27890.0,"sma_60":26033.33,"sma_120":25256.25},{"date":"2025-03-21","open":27800,"high":28150,"low":27550,"close":28100,"volume":33576,"rsi_14":51.06,"sma_20":27960.0,"sma_60":26086.67,"sma_120":25283.33},{"date":"2025-03-24","open":28200,"high":28300,"low":27850,"close":27900,"volume":17622,"rsi_14":45.05,"sma_20":28020.0,"sma_60":26134.17,"sma_120":25309.58},{"date":"2025-03-25","open":27800,"high":28500,"low":27700,"close":27800,"volume":31255,"rsi_14":38.1,"sma_20":28090.0,"sma_60":26187.5,"sma_120":25335.42},{"date":"2025-03-26","open":27750,"high":27900,"low":27450,"close":27700,"volume":26144,"rsi_14":38.55,"sma_20":28160.0,"sma_60":26248.33,"sma_120":25357.5},{"date":"2025-03-27","open":27800,"high":27800,"low":27000,"close":27350,"volume":47146,"rsi_14":37.21,"sma_20":28157.5,"sma_60":26300.0,"sma_120":25375.0},{"date":"2025-03-28","open":27300,"high":27350,"low":26300,"close":26850,"volume":52266,"rsi_14":29.67,"sma_20":28115.0,"sma_60":26344.17,"sma_120":25385.83},{"date":"2025-03-31","open":26500,"high":27000,"low":26150,"close":26350,"volume":17712,"rsi_14":29.35,"sma_20":28032.5,"sma_60":26381.67,"sma_120":25392.92},{"date":"2025-04-01","open":26350,"high":27200,"low":26200,"close":27200,"volume":16870,"rsi_14":33.67,"sma_20":27975.0,"sma_60":26437.5,"sma_120":25410.83},{"date":"2025-04-02","open":27600,"high":30250,"low":27600,"close":29150,"volume":255555,"rsi_14":57.6,"sma_20":27992.5,"sma_60":26517.5,"sma_120":25449.17},{"date":"2025-04-03","open":28750,"high":29900,"low":28300,"close":29350,"volume":89488,"rsi_14":61.79,"sma_20":28027.5,"sma_60":26593.33,"sma_120":25487.92},{"date":"2025-04-04","open":29000,"high":29600,"low":28050,"close":28850,"volume":52044,"rsi_14":54.76,"sma_20":28047.5,"sma_60":26655.83,"sma_120":25517.5},{"date":"2025-04-07","open":28150,"high":28450,"low":26900,"close":26900,"volume":44725,"rsi_14":40.74,"sma_20":27957.5,"sma_60":26682.5,"sma_120":25532.08},{"date":"2025-04-08","open":27450,"high":27700,"low":25550,"close":26050,"volume":70247,"rsi_14":38.37,"sma_20":27847.5,"sma_60":26695.83,"sma_120":25538.75},{"date":"2025-04-09","open":25850,"high":26700,"low":25250,"close":25700,"volume":77056,"rsi_14":37.93,"sma_20":27692.5,"sma_60":26701.67,"sma_120":25542.92},{"date":"2025-04-10","open":26700,"high":27000,"low":26200,"close":26750,"volume":29459,"rsi_14":42.86,"sma_20":27620.0,"sma_60":26728.33,"sma_120":25557.5},{"date":"2025-04-11","open":26500,"high":27200,"low":26300,"close":27000,"volume":22481,"rsi_14":45.26,"sma_20":27575.0,"sma_60":26759.17,"sma_120":25569.17},{"date":"2025-04-14","open":27100,"high":27700,"low":26950,"close":27250,"volume":20028,"rsi_14":47.15,"sma_20":27525.0,"sma_60":26805.83,"sma_120":25581.25},{"date":"2025-04-15","open":27350,"high":27700,"low":27000,"close":27550,"volume":15240,"rsi_14":49.24,"sma_20":27482.5,"sma_60":26853.33,"sma_120":25598.75},{"date":"2025-04-16","open":27550,"high":28100,"low":27300,"close":28000,"volume":16682,"rsi_14":53.27,"sma_20":27480.0,"sma_60":26911.67,"sma_120":25617.5},{"date":"2025-04-17","open":27900,"high":29400,"low":27500,"close":29250,"volume":60735,"rsi_14":61.21,"sma_20":27552.5,"sma_60":26990.0,"sma_120":25646.25},{"date":"2025-04-18","open":29600,"high":29950,"low":29400,"close":29950,"volume":39137,"rsi_14":66.51,"sma_20":27645.0,"sma_60":27073.33,"sma_120":25680.0},{"date":"2025-04-21","open":30000,"high":30000,"low":29400,"close":29650,"volume":21051,"rsi_14":61.84,"sma_20":27732.5,"sma_60":27150.0,"sma_120":25705.42},{"date":"2025-04-22","open":29500,"high":29850,"low":29300,"close":29500,"volume":29733,"rsi_14":52.05,"sma_20":27817.5,"sma_60":27224.17,"sma_120":25731.67},{"date":"2025-04-23","open":29700,"high":29800,"low":29200,"close":29650,"volume":41470,"rsi_14":51.76,"sma_20":27915.0,"sma_60":27292.5,"sma_120":25762.08},{"date":"2025-04-24","open":29800,"high":31400,"low":29400,"close":31100,"volume":119882,"rsi_14":61.9,"sma_20":28102.5,"sma_60":27395.0,"sma_120":25806.67},{"date":"2025-04-25","open":31000,"high":31200,"low":30400,"close":30900,"volume":56422,"rsi_14":75.97,"sma_20":28305.0,"sma_60":27495.0,"sma_120":25851.67},{"date":"2025-04-28","open":31800,"high":32050,"low":30550,"close":30900,"volume":103259,"rsi_14":85.4,"sma_20":28532.5,"sma_60":27600.0,"sma_120":25895.0},{"date":"2025-04-29","open":31750,"high":33100,"low":31000,"close":32650,"volume":265346,"rsi_14":92.12,"sma_20":28805.0,"sma_60":27742.5,"sma_120":25954.17},{"date":"2025-04-30","open":32300,"high":32600,"low":31100,"close":32450,"volume":120850,"rsi_14":88.51,"sma_20":28970.0,"sma_60":27872.5,"sma_120":26017.5},{"date":"2025-05-02","open":32150,"high":32350,"low":31200,"close":31650,"volume":42978,"rsi_14":79.25,"sma_20":29085.0,"sma_60":27984.17,"sma_120":26072.92},{"date":"2025-05-07","open":31500,"high":33100,"low":31400,"close":32900,"volume":59429,"rsi_14":81.56,"sma_20":29287.5,"sma_60":28102.5,"sma_120":26139.58},{"date":"2025-05-08","open":33150,"high":34750,"low":32750,"close":34750,"volume":117373,"rsi_14":84.29,"sma_20":29680.0,"sma_60":28253.33,"sma_120":26225.42},{"date":"2025-05-09","open":34900,"high":35000,"low":33600,"close":34150,"volume":46914,"rsi_14":78.87,"sma_20":30085.0,"sma_60":28389.17,"sma_120":26308.33},{"date":"2025-05-12","open":34100,"high":34150,"low":32900,"close":33350,"volume":60388,"rsi_14":70.1,"sma_20":30467.5,"sma_60":28511.67,"sma_120":26383.75},{"date":"2025-05-13","open":33300,"high":35050,"low":33300,"close":34850,"volume":82685,"rsi_14":72.27,"sma_20":30872.5,"sma_60":28664.17,"sma_120":26480.42},{"date":"2025-05-14","open":35200,"high":36000,"low":34800,"close":35700,"volume":61655,"rsi_14":76.19,"sma_20":31307.5,"sma_60":28829.17,"sma_120":26585.0},{"date":"2025-05-15","open":35900,"high":35950,"low":34850,"close":35500,"volume":43100,"rsi_14":75.86,"sma_20":31720.0,"sma_60":28980.0,"sma_120":26694.17},{"date":"2025-05-16","open":35300,"high":36000,"low":34500,"close":34750,"volume":49323,"rsi_14":70.9,"sma_20":32080.0,"sma_60":29119.17,"sma_120":26796.67},{"date":"2025-05-19","open":34650,"high":34650,"low":33200,"close":33600,"volume":75512,"rsi_14":60.5,"sma_20":32360.0,"sma_60":29230.0,"sma_120":26888.33},{"date":"2025-05-20","open":34000,"high":36550,"low":33800,"close":35650,"volume":143332,"rsi_14":67.27,"sma_20":32680.0,"sma_60":29374.17,"sma_120":26992.92},{"date":"2025-05-21","open":35350,"high":36100,"low":35150,"close":35900,"volume":41122,"rsi_14":67.86,"sma_20":32977.5,"sma_60":29527.5,"sma_120":27099.58},{"date":"2025-05-22","open":35600,"high":36000,"low":34250,"close":34950,"volume":71609,"rsi_14":58.71,"sma_20":33242.5,"sma_60":29665.0,"sma_120":27200.42},{"date":"2025-05-23","open":35250,"high":36950,"low":35000,"close":36800,"volume":108900,"rsi_14":64.65,"sma_20":33607.5,"sma_60":29838.33,"sma_120":27316.67},{"date":"2025-05-26","open":38000,"high":38300,"low":36850,"close":37050,"volume":108210,"rsi_14":68.88,"sma_20":33977.5,"sma_60":30017.5,"sma_120":27434.58},{"date":"2025-05-27","open":37450,"high":37500,"low":36000,"close":36300,"volume":45533,"rsi_14":62.32,"sma_20":34237.5,"sma_60":30165.83,"sma_120":27544.17},{"date":"2025-05-28","open":36100,"high":36400,"low":35200,"close":35700,"volume":54999,"rsi_14":53.78,"sma_20":34477.5,"sma_60":30299.17,"sma_120":27645.42},{"date":"2025-05-29","open":35750,"high":36650,"low":35150,"close":36600,"volume":71181,"rsi_14":59.53,"sma_20":34762.5,"sma_60":30442.5,"sma_120":27755.42},{"date":"2025-05-30","open":36450,"high":36850,"low":35650,"close":36200,"volume":49415,"rsi_14":61.45,"sma_20":34940.0,"sma_60":30573.33,"sma_120":27861.67},{"date":"2025-06-02","open":36500,"high":37700,"low":36350,"close":36650,"volume":67883,"rsi_14":57.89,"sma_20":35150.0,"sma_60":30704.17,"sma_120":27970.42},{"date":"2025-06-04","open":36900,"high":37200,"low":36350,"close":36750,"volume":39520,"rsi_14":54.93,"sma_20":35405.0,"sma_60":30839.17,"sma_120":28081.67},{"date":"2025-06-05","open":36850,"high":37300,"low":36400,"close":37200,"volume":53944,"rsi_14":57.8,"sma_20":35620.0,"sma_60":30985.0,"sma_120":28193.33},{"date":"2025-06-09","open":37450,"high":38050,"low":36400,"close":37100,"volume":92945,"rsi_14":61.46,"sma_20":35737.5,"sma_60":31125.0,"sma_120":28303.75},{"date":"2025-06-10","open":37500,"high":37600,"low":36650,"close":37500,"volume":63575,"rsi_14":70.53,"sma_20":35905.0,"sma_60":31279.17,"sma_120":28419.17},{"date":"2025-06-11","open":37650,"high":38150,"low":36600,"close":37900,"volume":85809,"rsi_14":64.33,"sma_20":36132.5,"sma_60":31430.83,"sma_120":28537.5},{"date":"2025-06-12","open":38400,"high":38450,"low":36850,"close":36850,"volume":43051,"rsi_14":55.49,"sma_20":36232.5,"sma_60":31575.0,"sma_120":28654.58},{"date":"2025-06-13","open":37200,"high":37200,"low":34850,"close":35250,"volume":108643,"rsi_14":51.61,"sma_20":36210.0,"sma_60":31697.5,"sma_120":28749.58},{"date":"2025-06-16","open":35050,"high":36950,"low":34950,"close":36500,"volume":73831,"rsi_14":48.28,"sma_20":36260.0,"sma_60":31835.0,"sma_120":28854.17},{"date":"2025-06-17","open":36600,"high":36750,"low":35200,"close":36250,"volume":47495,"rsi_14":45.4,"sma_20":36335.0,"sma_60":31965.83,"sma_120":28955.0},{"date":"2025-06-18","open":35850,"high":36350,"low":35700,"close":36050,"volume":20581,"rsi_14":48.47,"sma_20":36457.5,"sma_60":32099.17,"sma_120":29046.25},{"date":"2025-06-19","open":36450,"high":36450,"low":35500,"close":35900,"volume":23970,"rsi_14":51.3,"sma_20":36470.0,"sma_60":32234.17,"sma_120":29133.75},{"date":"2025-06-20","open":35900,"high":35900,"low":34450,"close":35100,"volume":59920,"rsi_14":40.13,"sma_20":36430.0,"sma_60":32350.83,"sma_120":29218.75},{"date":"2025-06-23","open":34150,"high":34450,"low":33850,"close":34400,"volume":45964,"rsi_14":38.61,"sma_20":36402.5,"sma_60":32459.17,"sma_120":29296.67},{"date":"2025-06-24","open":35400,"high":35500,"low":34500,"close":35500,"volume":32626,"rsi_14":43.27,"sma_20":36337.5,"sma_60":32587.5,"sma_120":29387.5},{"date":"2025-06-25","open":35700,"high":35950,"low":34700,"close":35450,"volume":38343,"rsi_14":42.35,"sma_20":36257.5,"sma_60":32716.67,"sma_120":29482.5},{"date":"2025-06-26","open":35050,"high":35150,"low":34200,"close":34600,"volume":29318,"rsi_14":35.39,"sma_20":36172.5,"sma_60":32837.5,"sma_120":29568.75},{"date":"2025-06-27","open":34600,"high":34850,"low":33800,"close":34250,"volume":24804,"rsi_14":34.43,"sma_20":36100.0,"sma_60":32960.83,"sma_120":29652.5},{"date":"2025-06-30","open":34600,"high":34600,"low":33800,"close":34100,"volume":27922,"rsi_14":30.9,"sma_20":35975.0,"sma_60":33090.0,"sma_120":29735.83},{"date":"2025-07-01","open":34050,"high":34450,"low":33900,"close":34250,"volume":24704,"rsi_14":28.9,"sma_20":35877.5,"sma_60":33207.5,"sma_120":29822.5},{"date":"2025-07-02","open":34150,"high":34150,"low":32900,"close":33650,"volume":41708,"rsi_14":30.49,"sma_20":35727.5,"sma_60":33282.5,"sma_120":29900.0},{"date":"2025-07-03","open":34200,"high":34250,"low":33300,"close":34000,"volume":17004,"rsi_14":41.01,"sma_20":35590.0,"sma_60":33360.0,"sma_120":29976.67},{"date":"2025-07-04","open":34600,"high":35150,"low":33800,"close":34200,"volume":35361,"rsi_14":30.51,"sma_20":35440.0,"sma_60":33449.17,"sma_120":30052.5},{"date":"2025-07-07","open":33950,"high":34550,"low":33300,"close":34100,"volume":28075,"rsi_14":31.3,"sma_20":35290.0,"sma_60":33569.17,"sma_120":30125.83},{"date":"2025-07-08","open":34100,"high":35200,"low":33850,"close":34550,"volume":31506,"rsi_14":37.5,"sma_20":35142.5,"sma_60":33710.83,"sma_120":30203.33},{"date":"2025-07-09","open":35100,"high":35100,"low":33500,"close":34050,"volume":48307,"rsi_14":35.43,"sma_20":34950.0,"sma_60":33850.0,"sma_120":30275.83},{"date":"2025-07-10","open":34150,"high":34450,"low":33750,"close":34350,"volume":23489,"rsi_14":43.59,"sma_20":34825.0,"sma_60":33976.67,"sma_120":30352.5},{"date":"2025-07-11","open":34650,"high":36150,"low":34400,"close":35350,"volume":64676,"rsi_14":57.72,"sma_20":34830.0,"sma_60":34115.83,"sma_120":30437.5},{"date":"2025-07-14","open":35400,"high":35400,"low":33950,"close":33950,"volume":52486,"rsi_14":37.98,"sma_20":34702.5,"sma_60":34227.5,"sma_120":30516.67},{"date":"2025-07-15","open":34200,"high":34200,"low":32650,"close":33700,"volume":66786,"rsi_14":36.84,"sma_20":34575.0,"sma_60":34330.0,"sma_120":30591.67},{"date":"2025-07-16","open":33800,"high":34000,"low":33300,"close":33500,"volume":16241,"rsi_14":40.83,"sma_20":34447.5,"sma_60":34421.67,"sma_120":30666.67},{"date":"2025-07-17","open":33550,"high":34450,"low":32900,"close":34250,"volume":30215,"rsi_14":50.0,"sma_20":34365.0,"sma_60":34505.0,"sma_120":30747.5},{"date":"2025-07-18","open":34250,"high":34750,"low":33150,"close":34300,"volume":28612,"rsi_14":51.59,"sma_20":34325.0,"sma_60":34577.5,"sma_120":30825.42},{"date":"2025-07-21","open":33900,"high":34450,"low":33350,"close":34200,"volume":17481,"rsi_14":49.6,"sma_20":34315.0,"sma_60":34653.33,"sma_120":30901.67},{"date":"2025-07-22","open":34250,"high":35200,"low":33950,"close":33950,"volume":41818,"rsi_14":52.54,"sma_20":34237.5,"sma_60":34727.5,"sma_120":30975.83},{"date":"2025-07-23","open":34000,"high":34250,"low":33300,"close":33450,"volume":29792,"rsi_14":45.45,"sma_20":34137.5,"sma_60":34790.83,"sma_120":31041.67},{"date":"2025-07-24","open":33700,"high":33850,"low":32950,"close":33250,"volume":30545,"rsi_14":42.15,"sma_20":34070.0,"sma_60":34826.67,"sma_120":31110.83},{"date":"2025-07-25","open":33600,"high":33850,"low":32800,"close":33200,"volume":26423,"rsi_14":42.5,"sma_20":34017.5,"sma_60":34865.0,"sma_120":31180.0},{"date":"2025-07-28","open":33200,"high":33300,"low":31950,"close":32100,"volume":44536,"rsi_14":31.58,"sma_20":33917.5,"sma_60":34885.0,"sma_120":31242.5},{"date":"2025-07-29","open":32200,"high":33050,"low":31600,"close":32900,"volume":21915,"rsi_14":41.73,"sma_20":33850.0,"sma_60":34889.17,"sma_120":31315.83},{"date":"2025-07-30","open":32850,"high":33500,"low":32550,"close":33350,"volume":27419,"rsi_14":42.96,"sma_20":33835.0,"sma_60":34904.17,"sma_120":31388.33},{"date":"2025-07-31","open":33450,"high":33950,"low":32750,"close":33600,"volume":36215,"rsi_14":36.22,"sma_20":33815.0,"sma_60":34936.67,"sma_120":31460.42},{"date":"2025-08-01","open":33100,"high":33100,"low":30800,"close":30850,"volume":100368,"rsi_14":29.87,"sma_20":33647.5,"sma_60":34902.5,"sma_120":31502.5},{"date":"2025-08-04","open":30900,"high":32400,"low":30700,"close":32100,"volume":26090,"rsi_14":40.8,"sma_20":33547.5,"sma_60":34858.33,"sma_120":31555.83},{"date":"2025-08-05","open":32600,"high":33550,"low":32100,"close":33500,"volume":41654,"rsi_14":50.0,"sma_20":33495.0,"sma_60":34847.5,"sma_120":31618.33},{"date":"2025-08-06","open":33450,"high":34250,"low":33150,"close":33500,"volume":16983,"rsi_14":45.9,"sma_20":33467.5,"sma_60":34850.0,"sma_120":31680.83},{"date":"2025-08-07","open":33400,"high":33900,"low":32800,"close":33200,"volume":23105,"rsi_14":44.15,"sma_20":33410.0,"sma_60":34822.5,"sma_120":31743.33},{"date":"2025-08-08","open":33750,"high":34050,"low":33450,"close":33700,"volume":33603,"rsi_14":47.45,"sma_20":33327.5,"sma_60":34789.17,"sma_120":31809.17},{"date":"2025-08-11","open":33800,"high":33800,"low":33100,"close":33300,"volume":19719,"rsi_14":46.73,"sma_20":33295.0,"sma_60":34752.5,"sma_120":31866.25},{"date":"2025-08-12","open":33350,"high":33700,"low":33050,"close":33250,"volume":13607,"rsi_14":48.95,"sma_20":33272.5,"sma_60":34727.5,"sma_120":31923.33},{"date":"2025-08-13","open":33300,"high":33500,"low":32050,"close":32850,"volume":29962,"rsi_14":47.94,"sma_20":33240.0,"sma_60":34715.0,"sma_120":31972.5},{"date":"2025-08-14","open":32850,"high":33100,"low":32000,"close":32550,"volume":33399,"rsi_14":46.73,"sma_20":33155.0,"sma_60":34663.33,"sma_120":32018.75},{"date":"2025-08-18","open":32400,"high":32450,"low":31800,"close":32000,"volume":23322,"rsi_14":49.47,"sma_20":33040.0,"sma_60":34598.33,"sma_120":32062.92},{"date":"2025-08-19","open":31850,"high":32200,"low":31100,"close":31500,"volume":52187,"rsi_14":42.31,"sma_20":32905.0,"sma_60":34540.83,"sma_120":32102.92},{"date":"2025-08-20","open":31100,"high":31450,"low":30250,"close":31400,"volume":31332,"rsi_14":38.86,"sma_20":32777.5,"sma_60":34450.83,"sma_120":32144.58},{"date":"2025-08-21","open":31500,"high":32150,"low":31150,"close":31450,"volume":8567,"rsi_14":37.43,"sma_20":32677.5,"sma_60":34357.5,"sma_120":32187.5},{"date":"2025-08-22","open":31600,"high":31700,"low":30950,"close":31400,"volume":23050,"rsi_14":54.7,"sma_20":32585.0,"sma_60":34275.83,"sma_120":32220.83},{"date":"2025-08-25","open":31400,"high":31650,"low":31200,"close":31600,"volume":11302,"rsi_14":44.79,"sma_20":32505.0,"sma_60":34207.5,"sma_120":32253.33},{"date":"2025-08-26","open":31450,"high":31700,"low":31350,"close":31550,"volume":5346,"rsi_14":21.74,"sma_20":32477.5,"sma_60":34123.33,"sma_120":32282.92},{"date":"2025-08-27","open":32150,"high":32200,"low":31550,"close":32000,"volume":9262,"rsi_14":30.77,"sma_20":32432.5,"sma_60":34053.33,"sma_120":32313.33},{"date":"2025-08-28","open":32500,"high":32500,"low":31250,"close":31650,"volume":13771,"rsi_14":30.38,"sma_20":32347.5,"sma_60":33970.0,"sma_120":32337.08},{"date":"2025-08-29","open":31700,"high":32300,"low":31100,"close":31800,"volume":15097,"rsi_14":23.61,"sma_20":32257.5,"sma_60":33887.5,"sma_120":32363.33},{"date":"2025-09-01","open":31689,"high":31937,"low":30644,"close":30843,"volume":19651,"rsi_14":21.25,"sma_20":32265.0,"sma_60":33784.17,"sma_120":32384.58},{"date":"2025-09-02","open":31650,"high":31800,"low":31050,"close":31500,"volume":11951,"rsi_14":30.34,"sma_20":32235.0,"sma_60":33690.83,"sma_120":32407.92},{"date":"2025-09-03","open":31400,"high":32550,"low":31300,"close":32400,"volume":26339,"rsi_14":45.45,"sma_20":32180.0,"sma_60":33605.83,"sma_120":32442.5},{"date":"2025-09-04","open":33150,"high":36050,"low":32900,"close":35350,"volume":133876,"rsi_14":68.42,"sma_20":32272.5,"sma_60":33563.33,"sma_120":32497.08},{"date":"2025-09-05","open":35300,"high":35500,"low":34500,"close":35150,"volume":47881,"rsi_14":71.72,"sma_20":32370.0,"sma_60":33535.0,"sma_120":32555.0},{"date":"2025-09-08","open":35150,"high":35450,"low":34750,"close":35350,"volume":25187,"rsi_14":77.7,"sma_20":32452.5,"sma_60":33536.67,"sma_120":32617.08},{"date":"2025-09-09","open":35450,"high":35450,"low":34550,"close":35250,"volume":28048,"rsi_14":77.7,"sma_20":32550.0,"sma_60":33515.83,"sma_120":32675.42},{"date":"2025-09-10","open":35100,"high":35650,"low":34950,"close":35500,"volume":20985,"rsi_14":78.32,"sma_20":32662.5,"sma_60":33503.33,"sma_120":32734.58},{"date":"2025-09-11","open":35550,"high":35550,"low":34850,"close":35100,"volume":17756,"rsi_14":74.67,"sma_20":32775.0,"sma_60":33487.5,"sma_120":32793.33},{"date":"2025-09-12","open":35200,"high":35500,"low":34150,"close":34500,"volume":41177,"rsi_14":68.35,"sma_20":32872.5,"sma_60":33464.17,"sma_120":32849.17},{"date":"2025-09-15","open":34600,"high":34750,"low":34250,"close":34450,"volume":14328,"rsi_14":68.35,"sma_20":32995.0,"sma_60":33453.33,"sma_120":32902.08},{"date":"2025-09-16","open":34600,"high":34600,"low":33850,"close":34050,"volume":26855,"rsi_14":63.06,"sma_20":33122.5,"sma_60":33447.5,"sma_120":32953.33},{"date":"2025-09-17","open":34000,"high":34050,"low":33350,"close":33800,"volume":24591,"rsi_14":63.87,"sma_20":33242.5,"sma_60":33419.17,"sma_120":33003.33},{"date":"2025-09-18","open":34050,"high":34200,"low":33651,"close":34200,"volume":25012,"rsi_14":65.22,"sma_20":33382.5,"sma_60":33399.17,"sma_120":33057.92},{"date":"2025-09-19","open":34850,"high":35300,"low":34400,"close":34550,"volume":24058,"rsi_14":73.51,"sma_20":33540.0,"sma_60":33398.33,"sma_120":33117.92},{"date":"2025-09-22","open":34650,"high":34800,"low":34000,"close":34600,"volume":20994,"rsi_14":71.83,"sma_20":33690.0,"sma_60":33404.17,"sma_120":33182.5},{"date":"2025-09-23","open":34900,"high":35150,"low":34250,"close":34500,"volume":15062,"rsi_14":66.67,"sma_20":33837.5,"sma_60":33410.83,"sma_120":33250.42},{"date":"2025-09-24","open":34450,"high":34900,"low":34250,"close":34850,"volume":23521,"rsi_14":43.24,"sma_20":33980.0,"sma_60":33420.83,"sma_120":33314.17},{"date":"2025-09-25","open":34800,"high":35300,"low":34150,"close":35000,"volume":30350,"rsi_14":47.95,"sma_20":34147.5,"sma_60":33443.33,"sma_120":33362.92},{"date":"2025-09-26","open":34900,"high":34900,"low":33250,"close":33700,"volume":26451,"rsi_14":32.63,"sma_20":34242.5,"sma_60":33438.33,"sma_120":33399.17},{"date":"2025-09-29","open":33700,"high":34700,"low":33700,"close":34550,"volume":33750,"rsi_14":43.64,"sma_20":34420.0,"sma_60":33444.17,"sma_120":33446.67},{"date":"2025-09-30","open":34650,"high":35000,"low":34250,"close":34550,"volume":12211,"rsi_14":40.95,"sma_20":34572.5,"sma_60":33451.67,"sma_120":33510.42},{"date":"2025-10-01","open":34400,"high":34650,"low":33650,"close":34050,"volume":49545,"rsi_14":40.19,"sma_20":34655.0,"sma_60":33443.33,"sma_120":33577.08},{"date":"2025-10-02","open":34100,"high":34350,"low":33600,"close":34350,"volume":30583,"rsi_14":48.51,"sma_20":34605.0,"sma_60":33448.33,"sma_120":33649.17},{"date":"2025-10-10","open":34300,"high":34400,"low":33700,"close":34000,"volume":18375,"rsi_14":45.79,"sma_20":34547.5,"sma_60":33442.5,"sma_120":33709.58},{"date":"2025-10-13","open":33500,"high":33500,"low":32150,"close":32400,"volume":68960,"rsi_14":37.4,"sma_20":34400.0,"sma_60":33393.33,"sma_120":33754.58},{"date":"2025-10-14","open":32300,"high":32650,"low":30600,"close":31150,"volume":59598,"rsi_14":32.45,"sma_20":34195.0,"sma_60":33346.67,"sma_120":33787.08},{"date":"2025-10-15","open":31200,"high":31450,"low":30550,"close":31200,"volume":48426,"rsi_14":28.67,"sma_20":33980.0,"sma_60":33305.0,"sma_120":33817.5},{"date":"2025-10-16","open":31250,"high":31300,"low":30800,"close":31100,"volume":31989,"rsi_14":25.18,"sma_20":33780.0,"sma_60":33265.0,"sma_120":33843.33},{"date":"2025-10-17","open":31450,"high":31500,"low":30500,"close":31050,"volume":33933,"rsi_14":24.46,"sma_20":33607.5,"sma_60":33211.67,"sma_120":33858.33},{"date":"2025-10-20","open":31050,"high":31050,"low":30500,"close":31000,"volume":26137,"rsi_14":24.64,"sma_20":33435.0,"sma_60":33156.67,"sma_120":33867.08},{"date":"2025-10-21","open":31050,"high":31050,"low":30600,"close":30800,"volume":17916,"rsi_14":20.0,"sma_20":33272.5,"sma_60":33100.0,"sma_120":33876.67},{"date":"2025-10-22","open":30500,"high":31550,"low":30200,"close":31400,"volume":21961,"rsi_14":25.0,"sma_20":33152.5,"sma_60":33057.5,"sma_120":33892.5},{"date":"2025-10-23","open":31500,"high":31700,"low":31000,"close":31450,"volume":17829,"rsi_14":31.09,"sma_20":33012.5,"sma_60":33024.17,"sma_120":33907.5},{"date":"2025-10-24","open":31650,"high":32000,"low":31150,"close":31800,"volume":19720,"rsi_14":24.77,"sma_20":32875.0,"sma_60":33000.0,"sma_120":33913.33},{"date":"2025-10-27","open":32400,"high":32400,"low":31500,"close":32300,"volume":25357,"rsi_14":31.09,"sma_20":32760.0,"sma_60":32985.0,"sma_120":33925.0},{"date":"2025-10-28","open":32300,"high":32750,"low":32150,"close":32650,"volume":20970,"rsi_14":37.93,"sma_20":32667.5,"sma_60":32994.17,"sma_120":33939.58},{"date":"2025-10-29","open":32650,"high":32800,"low":31800,"close":32650,"volume":32762,"rsi_14":34.55,"sma_20":32557.5,"sma_60":32990.0,"sma_120":33939.58},{"date":"2025-10-30","open":32950,"high":32950,"low":31800,"close":32300,"volume":32420,"rsi_14":34.55,"sma_20":32422.5,"sma_60":32972.5,"sma_120":33938.33},{"date":"2025-10-31","open":33400,"high":34000,"low":32850,"close":33750,"volume":32860,"rsi_14":62.62,"sma_20":32425.0,"sma_60":32975.0,"sma_120":33955.83},{"date":"2025-11-03","open":33200,"high":34150,"low":33100,"close":33700,"volume":45543,"rsi_14":80.72,"sma_20":32382.5,"sma_60":33022.5,"sma_120":33962.5},{"date":"2025-11-04","open":33700,"high":34650,"low":33400,"close":34300,"volume":63456,"rsi_14":82.98,"sma_20":32370.0,"sma_60":33059.17,"sma_120":33958.75},{"date":"2025-11-05","open":34150,"high":34200,"low":32700,"close":33600,"volume":51476,"rsi_14":73.58,"sma_20":32347.5,"sma_60":33060.83,"sma_120":33954.17},{"date":"2025-11-06","open":33900,"high":34550,"low":33150,"close":34300,"volume":46536,"rsi_14":77.31,"sma_20":32345.0,"sma_60":33074.17,"sma_120":33962.08},{"date":"2025-11-07","open":34000,"high":34550,"low":33700,"close":33900,"volume":39126,"rsi_14":73.02,"sma_20":32340.0,"sma_60":33085.83,"sma_120":33954.17},{"date":"2025-11-10","open":33900,"high":34450,"low":33700,"close":34400,"volume":27199,"rsi_14":77.27,"sma_20":32440.0,"sma_60":33097.5,"sma_120":33943.33},{"date":"2025-11-11","open":34350,"high":34800,"low":33500,"close":33800,"volume":51335,"rsi_14":68.18,"sma_20":32572.5,"sma_60":33105.83,"sma_120":33929.17},{"date":"2025-11-12","open":34100,"high":34700,"low":33700,"close":34600,"volume":62796,"rsi_14":71.43,"sma_20":32742.5,"sma_60":33128.33,"sma_120":33927.92},{"date":"2025-11-13","open":34500,"high":34650,"low":33250,"close":33400,"volume":65368,"rsi_14":59.76,"sma_20":32857.5,"sma_60":33137.5,"sma_120":33926.25},{"date":"2025-11-14","open":32950,"high":32950,"low":31600,"close":32100,"volume":47643,"rsi_14":48.89,"sma_20":32910.0,"sma_60":33130.0,"sma_120":33896.67},{"date":"2025-11-17","open":32250,"high":32250,"low":31400,"close":32000,"volume":31880,"rsi_14":46.29,"sma_20":32960.0,"sma_60":33130.0,"sma_120":33864.17},{"date":"2025-11-18","open":31750,"high":31750,"low":31000,"close":31050,"volume":22728,"rsi_14":41.75,"sma_20":32972.5,"sma_60":33122.5,"sma_120":33831.67},{"date":"2025-11-19","open":30900,"high":31350,"low":30350,"close":31000,"volume":21674,"rsi_14":43.09,"sma_20":32952.5,"sma_60":33115.83,"sma_120":33783.33},{"date":"2025-11-20","open":31500,"high":32000,"low":31050,"close":31950,"volume":11195,"rsi_14":39.89,"sma_20":32977.5,"sma_60":33124.17,"sma_120":33740.83},{"date":"2025-11-21","open":31300,"high":31300,"low":30450,"close":30950,"volume":27617,"rsi_14":36.04,"sma_20":32935.0,"sma_60":33116.67,"sma_120":33696.25},{"date":"2025-11-24","open":31200,"high":31250,"low":30700,"close":30900,"volume":9202,"rsi_14":31.72,"sma_20":32865.0,"sma_60":33105.0,"sma_120":33656.25},{"date":"2025-11-25","open":30950,"high":31700,"low":30950,"close":31350,"volume":16740,"rsi_14":37.57,"sma_20":32800.0,"sma_60":33101.67,"sma_120":33612.5},{"date":"2025-11-26","open":31400,"high":32050,"low":31400,"close":32050,"volume":8995,"rsi_14":37.57,"sma_20":32770.0,"sma_60":33102.5,"sma_120":33577.92},{"date":"2025-11-27","open":32050,"high":33000,"low":32000,"close":32950,"volume":11084,"rsi_14":45.03,"sma_20":32802.5,"sma_60":33124.17,"sma_120":33547.08},{"date":"2025-11-28","open":33050,"high":33500,"low":32850,"close":33400,"volume":38351,"rsi_14":44.74,"sma_20":32785.0,"sma_60":33150.83,"sma_120":33519.17},{"date":"2025-12-01","open":33700,"high":34450,"low":33550,"close":33900,"volume":29913,"rsi_14":50.53,"sma_20":32795.0,"sma_60":33199.17,"sma_120":33491.67},{"date":"2025-12-02","open":33550,"high":34500,"low":33550,"close":34300,"volume":22336,"rsi_14":48.33,"sma_20":32795.0,"sma_60":33245.83,"sma_120":33468.33},{"date":"2025-12-03","open":34500,"high":35050,"low":34000,"close":34750,"volume":36767,"rsi_14":58.18,"sma_20":32852.5,"sma_60":33285.0,"sma_120":33445.42},{"date":"2025-12-04","open":34800,"high":35550,"low":34700,"close":35400,"volume":41712,"rsi_14":71.71,"sma_20":32907.5,"sma_60":33285.83,"sma_120":33424.58},{"date":"2025-12-05","open":35550,"high":38000,"low":35250,"close":37950,"volume":195093,"rsi_14":79.6,"sma_20":33110.0,"sma_60":33332.5,"sma_120":33433.75},{"date":"2025-12-08","open":37850,"high":38200,"low":37400,"close":37600,"volume":47365,"rsi_14":84.66,"sma_20":33270.0,"sma_60":33370.0,"sma_120":33453.33},{"date":"2025-12-09","open":37750,"high":37750,"low":36800,"close":37200,"volume":28671,"rsi_14":81.63,"sma_20":33440.0,"sma_60":33402.5,"sma_120":33459.17},{"date":"2025-12-10","open":37100,"high":37200,"low":36300,"close":37000,"volume":18565,"rsi_14":77.9,"sma_20":33560.0,"sma_60":33427.5,"sma_120":33465.42},{"date":"2025-12-11","open":37000,"high":37750,"low":36750,"close":37200,"volume":21341,"rsi_14":87.88,"sma_20":33750.0,"sma_60":33462.5,"sma_120":33475.0},{"date":"2025-12-12","open":37350,"high":37500,"low":36900,"close":37350,"volume":22007,"rsi_14":88.62,"sma_20":34012.5,"sma_60":33510.0,"sma_120":33487.08},{"date":"2025-12-15","open":36800,"high":37250,"low":36400,"close":37150,"volume":15840,"rsi_14":85.8,"sma_20":34270.0,"sma_60":33555.0,"sma_120":33504.17},{"date":"2025-12-16","open":36800,"high":37200,"low":36450,"close":36450,"volume":35104,"rsi_14":77.16,"sma_20":34540.0,"sma_60":33595.0,"sma_120":33521.25},{"date":"2025-12-17","open":36500,"high":37450,"low":36300,"close":37000,"volume":22653,"rsi_14":76.13,"sma_20":34840.0,"sma_60":33648.33,"sma_120":33533.75},{"date":"2025-12-18","open":36650,"high":37100,"low":36350,"close":37000,"volume":11202,"rsi_14":74.66,"sma_20":35092.5,"sma_60":33694.17,"sma_120":33546.67},{"date":"2025-12-19","open":37150,"high":37200,"low":36450,"close":36800,"volume":15911,"rsi_14":70.71,"sma_20":35385.0,"sma_60":33731.67,"sma_120":33565.0},{"date":"2025-12-22","open":37000,"high":37300,"low":36400,"close":36650,"volume":41280,"rsi_14":67.41,"sma_20":35672.5,"sma_60":33765.83,"sma_120":33585.0},{"date":"2025-12-23","open":37200,"high":38700,"low":36750,"close":38600,"volume":112421,"rsi_14":73.33,"sma_20":36035.0,"sma_60":33834.17,"sma_120":33622.5},{"date":"2025-12-24","open":38600,"high":38800,"low":37700,"close":38050,"volume":40553,"rsi_14":66.26,"sma_20":36335.0,"sma_60":33887.5,"sma_120":33654.17},{"date":"2025-12-26","open":38050,"high":38800,"low":37400,"close":37750,"volume":36719,"rsi_14":48.31,"sma_20":36575.0,"sma_60":33933.33,"sma_120":33688.33},{"date":"2025-12-29","open":37700,"high":38600,"low":37050,"close":38350,"volume":29231,"rsi_14":56.1,"sma_20":36822.5,"sma_60":34010.83,"sma_120":33724.58},{"date":"2025-12-30","open":38800,"high":39350,"low":38700,"close":39100,"volume":38016,"rsi_14":64.62,"sma_20":37082.5,"sma_60":34086.67,"sma_120":33765.42},{"date":"2026-01-02","open":39250,"high":40400,"low":38550,"close":39800,"volume":86130,"rsi_14":70.0,"sma_20":37357.5,"sma_60":34174.17,"sma_120":33812.92},{"date":"2026-01-05","open":40250,"high":40800,"low":38950,"close":40500,"volume":61531,"rsi_14":72.0,"sma_20":37645.0,"sma_60":34281.67,"sma_120":33862.5},{"date":"2026-01-06","open":40850,"high":41450,"low":40000,"close":40100,"volume":48047,"rsi_14":67.74,"sma_20":37880.0,"sma_60":34377.5,"sma_120":33912.92},{"date":"2026-01-07","open":40150,"high":40200,"low":38950,"close":39350,"volume":27406,"rsi_14":63.25,"sma_20":37950.0,"sma_60":34466.67,"sma_120":33954.58},{"date":"2026-01-08","open":39800,"high":39800,"low":36100,"close":37150,"volume":57783,"rsi_14":53.57,"sma_20":37927.5,"sma_60":34545.83,"sma_120":33969.58},{"date":"2026-01-09","open":37150,"high":38250,"low":36200,"close":38100,"volume":28844,"rsi_14":55.39,"sma_20":37972.5,"sma_60":34661.67,"sma_120":34004.17},{"date":"2026-01-12","open":38000,"high":38900,"low":37050,"close":37650,"volume":15945,"rsi_14":53.05,"sma_20":38005.0,"sma_60":34769.17,"sma_120":34037.08},{"date":"2026-01-13","open":37400,"high":38150,"low":36500,"close":37000,"volume":17629,"rsi_14":50.9,"sma_20":37995.0,"sma_60":34867.5,"sma_120":34066.25},{"date":"2026-01-14","open":37000,"high":37300,"low":36150,"close":36600,"volume":16210,"rsi_14":49.78,"sma_20":37957.5,"sma_60":34960.0,"sma_120":34085.83},{"date":"2026-01-15","open":36550,"high":36950,"low":35800,"close":36850,"volume":20806,"rsi_14":40.93,"sma_20":37942.5,"sma_60":35057.5,"sma_120":34107.08},{"date":"2026-01-16","open":36900,"high":37400,"low":36700,"close":37000,"volume":19649,"rsi_14":45.81,"sma_20":37970.0,"sma_60":35254.17,"sma_120":34130.42},{"date":"2026-01-19","open":37000,"high":37650,"low":35600,"close":35600,"volume":22774,"rsi_14":35.9,"sma_20":37900.0,"sma_60":35323.33,"sma_120":34144.17},{"date":"2026-01-20","open":35600,"high":39100,"low":35250,"close":37150,"volume":91151,"rsi_14":40.76,"sma_20":37917.5,"sma_60":35412.5,"sma_120":34175.0},{"date":"2026-01-21","open":36600,"high":36600,"low":34500,"close":34900,"volume":51710,"rsi_14":29.75,"sma_20":37830.0,"sma_60":35455.83,"sma_120":34188.75},{"date":"2026-01-22","open":34922,"high":35320,"low":34325,"close":35271,"volume":31075,"rsi_14":28.87,"sma_20":37672.5,"sma_60":35502.5,"sma_120":34207.5},{"date":"2026-01-23","open":45817,"high":45817,"low":43280,"close":45817,"volume":593160,"rsi_14":63.43,"sma_20":38072.5,"sma_60":35725.83,"sma_120":34323.75},{"date":"2026-01-26","open":45767,"high":45767,"low":40444,"close":44076,"volume":514577,"rsi_14":60.69,"sma_20":38400.0,"sma_60":35925.83,"sma_120":34418.75},{"date":"2026-01-27","open":44076,"high":45618,"low":42583,"close":43429,"volume":237988,"rsi_14":65.05,"sma_20":38665.0,"sma_60":36090.83,"sma_120":34504.58},{"date":"2026-01-28","open":44175,"high":48553,"low":42981,"close":46165,"volume":509067,"rsi_14":67.74,"sma_20":39030.0,"sma_60":36302.5,"sma_120":34611.25},{"date":"2026-01-29","open":45668,"high":45817,"low":43976,"close":45071,"volume":133917,"rsi_14":65.9,"sma_20":39305.0,"sma_60":36485.83,"sma_120":34731.67},{"date":"2026-01-30","open":45300,"high":45350,"low":43450,"close":43700,"volume":134294,"rsi_14":63.4,"sma_20":39465.0,"sma_60":36654.17,"sma_120":34828.33},{"date":"2026-02-02","open":42700,"high":43950,"low":41650,"close":42350,"volume":82148,"rsi_14":61.08,"sma_20":39577.5,"sma_60":36788.33,"sma_120":34902.08},{"date":"2026-02-03","open":42900,"high":43900,"low":42500,"close":43600,"volume":77007,"rsi_14":62.52,"sma_20":39790.0,"sma_60":36950.0,"sma_120":34986.25},{"date":"2026-02-04","open":43000,"high":46500,"low":42550,"close":46500,"volume":140576,"rsi_14":65.99,"sma_20":40257.5,"sma_60":37108.33,"sma_120":35097.08},{"date":"2026-02-05","open":45350,"high":48500,"low":45200,"close":46150,"volume":116441,"rsi_14":65.22,"sma_20":40660.0,"sma_60":37304.17,"sma_120":35200.83},{"date":"2026-02-06","open":44550,"high":45000,"low":43100,"close":43850,"volume":80147,"rsi_14":63.33,"sma_20":40970.0,"sma_60":37471.67,"sma_120":35288.75},{"date":"2026-02-09","open":45000,"high":46700,"low":44250,"close":46150,"volume":63894,"rsi_14":64.2,"sma_20":41427.5,"sma_60":37664.17,"sma_120":35396.25},{"date":"2026-02-10","open":47250,"high":48250,"low":46400,"close":47400,"volume":92729,"rsi_14":70.36,"sma_20":41967.5,"sma_60":37897.5,"sma_120":35517.5},{"date":"2026-02-11","open":48400,"high":48500,"low":45500,"close":45950,"volume":85513,"rsi_14":66.61,"sma_20":42422.5,"sma_60":38128.33,"sma_120":35629.17},{"date":"2026-02-12","open":45950,"high":47850,"low":45500,"close":46950,"volume":61413,"rsi_14":52.05,"sma_20":42920.0,"sma_60":38377.5,"sma_120":35753.75},{"date":"2026-02-13","open":46150,"high":46900,"low":45250,"close":45350,"volume":53113,"rsi_14":52.4,"sma_20":43337.5,"sma_60":38615.83,"sma_120":35869.17},{"date":"2026-02-19","open":45450,"high":46200,"low":44500,"close":45550,"volume":62325,"rsi_14":54.44,"sma_20":43835.0,"sma_60":38858.33,"sma_120":35987.08},{"date":"2026-02-20","open":47350,"high":50300,"low":47350,"close":48850,"volume":168877,"rsi_14":55.58,"sma_20":44420.0,"sma_60":39140.0,"sma_120":36132.08},{"date":"2026-02-23","open":49100,"high":49250,"low":47300,"close":48050,"volume":104629,"rsi_14":56.35,"sma_20":45077.5,"sma_60":39425.0,"sma_120":36270.83},{"date":"2026-02-24","open":50900,"high":51900,"low":48500,"close":50100,"volume":142411,"rsi_14":64.48,"sma_20":45810.0,"sma_60":39745.0,"sma_120":36425.0},{"date":"2026-02-25","open":49600,"high":50300,"low":49200,"close":50100,"volume":61803,"rsi_14":68.67,"sma_20":46012.5,"sma_60":40057.5,"sma_120":36579.58},{"date":"2026-02-26","open":50200,"high":50800,"low":49000,"close":49300,"volume":40603,"rsi_14":64.04,"sma_20":46400.0,"sma_60":41265.83,"sma_120":38148.33},{"date":"2026-02-27","open":48650,"high":48850,"low":46650,"close":47200,"volume":63943,"rsi_14":51.79,"sma_20":46440.0,"sma_60":40582.5,"sma_120":36853.33},{"date":"2026-03-03","open":47200,"high":49850,"low":46600,"close":47450,"volume":83407,"rsi_14":53.35,"sma_20":46492.5,"sma_60":40816.67,"sma_120":36983.75},{"date":"2026-03-04","open":45300,"high":46100,"low":41550,"close":43200,"volume":75462,"rsi_14":48.48,"sma_20":46387.5,"sma_60":40971.67,"sma_120":37085.42},{"date":"2026-03-05","open":45650,"high":47500,"low":44200,"close":47100,"volume":55858,"rsi_14":52.07,"sma_20":46557.5,"sma_60":41185.0,"sma_120":37215.42},{"date":"2026-03-06","open":46650,"high":47900,"low":45000,"close":46350,"volume":60643,"rsi_14":47.66,"sma_20":46757.5,"sma_60":41378.33,"sma_120":37331.67},{"date":"2026-03-09","open":44350,"high":45050,"low":42000,"close":44900,"volume":37319,"rsi_14":47.66,"sma_20":46822.5,"sma_60":41536.67,"sma_120":37411.25},{"date":"2026-03-10","open":46400,"high":48200,"low":45700,"close":47300,"volume":45812,"rsi_14":50.73,"sma_20":46862.5,"sma_60":41692.5,"sma_120":37512.5},{"date":"2026-03-11","open":48050,"high":49500,"low":47750,"close":48200,"volume":33965,"rsi_14":56.16,"sma_20":46965.0,"sma_60":41869.17,"sma_120":37619.58},{"date":"2026-03-12","open":48200,"high":49550,"low":48150,"close":48950,"volume":29356,"rsi_14":57.17,"sma_20":47220.0,"sma_60":42065.0,"sma_120":37733.75},{"date":"2026-03-13","open":48500,"high":49750,"low":48300,"close":49200,"volume":19721,"rsi_14":50.85,"sma_20":47372.5,"sma_60":42268.33,"sma_120":37847.92},{"date":"2026-03-16","open":49300,"high":49300,"low":48250,"close":48600,"volume":24005,"rsi_14":51.34,"sma_20":47432.5,"sma_60":42639.17,"sma_120":39585.42},{"date":"2026-03-17","open":49800,"high":52000,"low":48300,"close":50700,"volume":63792,"rsi_14":51.46,"sma_20":47670.0,"sma_60":42680.83,"sma_120":38095.42},{"date":"2026-03-18","open":52100,"high":52100,"low":49550,"close":50800,"volume":58396,"rsi_14":51.7,"sma_20":47862.5,"sma_60":42908.33,"sma_120":38231.67},{"date":"2026-03-19","open":49950,"high":53200,"low":49950,"close":51500,"volume":76740,"rsi_14":55.37,"sma_20":48170.0,"sma_60":43159.17,"sma_120":38377.08},{"date":"2026-03-20","open":51800,"high":52100,"low":50500,"close":51000,"volume":28608,"rsi_14":60.05,"sma_20":48442.5,"sma_60":43392.5,"sma_120":38520.42},{"date":"2026-03-23","open":49598,"high":50443,"low":48155,"close":48503,"volume":47496,"rsi_14":53.11,"sma_20":48437.5,"sma_60":43588.33,"sma_120":38641.25},{"date":"2026-03-24","open":49498,"high":50045,"low":47160,"close":49647,"volume":51419,"rsi_14":68.82,"sma_20":48530.0,"sma_60":43806.67,"sma_120":38769.17},{"date":"2026-03-25","open":50045,"high":50742,"low":49299,"close":50145,"volume":39999,"rsi_14":61.46,"sma_20":48545.0,"sma_60":44035.83,"sma_120":38900.83},{"date":"2026-03-26","open":50145,"high":50244,"low":48951,"close":49598,"volume":23368,"rsi_14":62.32,"sma_20":48532.5,"sma_60":44223.33,"sma_120":39028.75},{"date":"2026-03-27","open":48603,"high":49448,"low":47956,"close":48752,"volume":23369,"rsi_14":65.07,"sma_20":48517.5,"sma_60":44405.83,"sma_120":39146.67},{"date":"2026-03-30","open":47210,"high":47409,"low":45817,"close":46066,"volume":22413,"rsi_14":46.4,"sma_20":48472.5,"sma_60":44548.33,"sma_120":39240.83},{"date":"2026-03-31","open":45817,"high":47210,"low":44872,"close":45518,"volume":38704,"rsi_14":40.96,"sma_20":48387.5,"sma_60":44671.67,"sma_120":39341.25},{"date":"2026-04-01","open":47259,"high":47259,"low":46066,"close":46961,"volume":14961,"rsi_14":43.86,"sma_20":48587.5,"sma_60":44806.67,"sma_120":39446.67},{"date":"2026-04-02","open":47309,"high":47458,"low":43976,"close":44573,"volume":35229,"rsi_14":36.59,"sma_20":48472.5,"sma_60":44890.0,"sma_120":39532.08},{"date":"2026-04-03","open":45250,"high":45700,"low":44250,"close":44700,"volume":22687,"rsi_14":37.74,"sma_20":48390.0,"sma_60":44960.0,"sma_120":39620.83},{"date":"2026-04-06","open":44275,"high":44921,"low":43280,"close":43429,"volume":18316,"rsi_14":26.26,"sma_20":48327.5,"sma_60":45019.17,"sma_120":39698.33},{"date":"2026-04-07","open":43628,"high":44623,"low":42633,"close":43180,"volume":32545,"rsi_14":25.33,"sma_20":48132.5,"sma_60":45086.67,"sma_120":39776.67},{"date":"2026-04-08","open":45916,"high":46961,"low":45319,"close":45966,"volume":42596,"rsi_14":34.5,"sma_20":48032.5,"sma_60":45237.5,"sma_120":39891.67},{"date":"2026-04-09","open":45767,"high":45916,"low":44971,"close":45220,"volume":16745,"rsi_14":34.01,"sma_20":47857.5,"sma_60":45360.0,"sma_120":40010.83},{"date":"2026-04-10","open":46066,"high":47061,"low":45469,"close":46165,"volume":17279,"rsi_14":42.68,"sma_20":47717.5,"sma_60":45505.83,"sma_120":40137.5},{"date":"2026-04-13","open":45618,"high":45817,"low":44772,"close":45618,"volume":10833,"rsi_14":36.89,"sma_20":47580.0,"sma_60":45653.33,"sma_120":40260.42},{"date":"2026-04-14","open":46265,"high":46961,"low":46265,"close":46812,"volume":16924,"rsi_14":39.63,"sma_20":47397.5,"sma_60":45827.5,"sma_120":40393.75},{"date":"2026-04-15","open":47259,"high":48254,"low":46663,"close":48006,"volume":32506,"rsi_14":45.24,"sma_20":47270.0,"sma_60":46017.5,"sma_120":40537.5},{"date":"2026-04-16","open":51140,"high":52931,"low":50443,"close":51737,"volume":95512,"rsi_14":57.61,"sma_20":47295.0,"sma_60":46267.5,"sma_120":40714.17},{"date":"2026-04-17","open":50742,"high":51140,"low":49548,"close":50941,"volume":44121,"rsi_14":63.76,"sma_20":47305.0,"sma_60":46527.5,"sma_120":40879.17},{"date":"2026-04-20","open":50642,"high":51637,"low":49747,"close":49946,"volume":22179,"rsi_14":62.19,"sma_20":47377.5,"sma_60":46745.0,"sma_120":41035.42},{"date":"2026-04-21","open":50045,"high":50145,"low":48155,"close":48354,"volume":35183,"rsi_14":53.8,"sma_20":47312.5,"sma_60":46973.33,"sma_120":41175.42},{"date":"2026-04-22","open":50443,"high":53926,"low":50443,"close":53727,"volume":136094,"rsi_14":71.5,"sma_20":47492.5,"sma_60":47282.5,"sma_120":41356.25},{"date":"2026-04-23","open":54224,"high":55219,"low":52931,"close":54523,"volume":63285,"rsi_14":72.85,"sma_20":47740.0,"sma_60":47428.33,"sma_120":41540.83},{"date":"2026-04-24","open":55517,"high":56015,"low":54722,"close":55418,"volume":39428,"rsi_14":77.45,"sma_20":48075.0,"sma_60":47618.33,"sma_120":41732.92},{"date":"2026-04-27","open":55716,"high":56711,"low":54722,"close":55418,"volume":30603,"rsi_14":78.34,"sma_20":48545.0,"sma_60":47819.17,"sma_120":41927.92},{"date":"2026-04-28","open":55617,"high":56413,"low":54523,"close":55716,"volume":29106,"rsi_14":75.52,"sma_20":49057.5,"sma_60":47979.17,"sma_120":42113.33},{"date":"2026-04-29","open":54722,"high":55617,"low":53528,"close":55318,"volume":34855,"rsi_14":76.92,"sma_20":49477.5,"sma_60":48150.83,"sma_120":43417.08},{"date":"2026-04-30","open":55816,"high":56612,"low":54821,"close":55517,"volume":23507,"rsi_14":76.76,"sma_20":50652.5,"sma_60":47870.83,"sma_120":48185.0},{"date":"2026-05-04","open":55517,"high":55915,"low":53528,"close":54125,"volume":33117,"rsi_14":72.56,"sma_20":50512.5,"sma_60":48553.33,"sma_120":42648.33},{"date":"2026-05-06","open":53528,"high":53528,"low":51836,"close":53030,"volume":41640,"rsi_14":66.58,"sma_20":50995.0,"sma_60":48715.0,"sma_120":42806.67},{"date":"2026-05-07","open":52732,"high":53627,"low":51936,"close":52831,"volume":30178,"rsi_14":63.59,"sma_20":51480.0,"sma_60":48825.0,"sma_120":42966.67},{"date":"2026-05-08","open":52632,"high":53030,"low":50742,"close":51836,"volume":19433,"rsi_14":50.33,"sma_20":51775.0,"sma_60":48924.17,"sma_120":43114.17},{"date":"2026-05-11","open":51737,"high":51737,"low":49349,"close":49598,"volume":35721,"rsi_14":45.92,"sma_20":51995.0,"sma_60":49024.17,"sma_120":43247.92},{"date":"2026-05-12","open":50145,"high":50244,"low":47210,"close":47707,"volume":37304,"rsi_14":43.55,"sma_20":52072.5,"sma_60":49054.17,"sma_120":43359.17},{"date":"2026-05-13","open":47259,"high":48354,"low":46314,"close":47608,"volume":31779,"rsi_14":47.65,"sma_20":52172.5,"sma_60":49061.67,"sma_120":43479.58},{"date":"2026-05-14","open":47657,"high":48404,"low":46364,"close":47558,"volume":30770,"rsi_14":20.75,"sma_20":52210.0,"sma_60":49092.5,"sma_120":43610.42},{"date":"2026-05-15","open":47061,"high":47458,"low":44026,"close":44673,"volume":56150,"rsi_14":11.02,"sma_20":52042.5,"sma_60":49058.33,"sma_120":43717.92},{"date":"2026-05-18","open":44673,"high":46165,"low":42981,"close":45220,"volume":51673,"rsi_14":8.5,"sma_20":51715.0,"sma_60":49060.0,"sma_120":43837.92},{"date":"2026-05-19","open":46165,"high":46265,"low":43280,"close":44523,"volume":33873,"rsi_14":8.05,"sma_20":51392.5,"sma_60":49046.67,"sma_120":43952.5},{"date":"2026-05-20","open":43976,"high":44722,"low":42782,"close":43528,"volume":33326,"rsi_14":5.45,"sma_20":51070.0,"sma_60":48961.67,"sma_120":44050.83},{"date":"2026-05-21","open":44623,"high":45120,"low":44076,"close":44424,"volume":21607,"rsi_14":11.58,"sma_20":50872.5,"sma_60":48905.0,"sma_120":44165.0},{"date":"2026-05-22","open":44971,"high":46812,"low":44523,"close":45021,"volume":51950,"rsi_14":13.99,"sma_20":50435.0,"sma_60":48824.17,"sma_120":44284.58},{"date":"2026-05-26","open":45369,"high":45867,"low":43479,"close":44324,"volume":30982,"rsi_14":14.7,"sma_20":49922.5,"sma_60":48731.67,"sma_120":44394.58},{"date":"2026-05-27","open":44474,"high":44474,"low":42683,"close":43131,"volume":54250,"rsi_14":14.59,"sma_20":49305.0,"sma_60":48632.5,"sma_120":44488.75},{"date":"2026-05-28","open":42782,"high":43081,"low":41290,"close":42434,"volume":28593,"rsi_14":14.09,"sma_20":48652.5,"sma_60":48556.67,"sma_120":44569.58},{"date":"2026-05-29","open":44076,"high":45668,"low":42036,"close":42434,"volume":46107,"rsi_14":15.13,"sma_20":47985.0,"sma_60":48476.67,"sma_120":44646.67},{"date":"2026-06-01","open":42633,"high":42633,"low":41240,"close":42036,"volume":26967,"rsi_14":17.52,"sma_20":47317.5,"sma_60":48460.83,"sma_120":44716.25},{"date":"2026-06-02","open":41787,"high":42086,"low":40195,"close":41986,"volume":34388,"rsi_14":20.81,"sma_20":46637.5,"sma_60":48379.17,"sma_120":44782.08},{"date":"2026-06-04","open":41986,"high":45568,"low":41986,"close":45319,"volume":50045,"rsi_14":41.22,"sma_20":46195.0,"sma_60":48365.83,"sma_120":44872.08},{"date":"2026-06-05","open":46364,"high":48752,"low":42782,"close":43379,"volume":57904,"rsi_14":36.0,"sma_20":45710.0,"sma_60":48344.17,"sma_120":44940.42},{"date":"2026-06-08","open":41588,"high":41937,"low":39350,"close":39897,"volume":44946,"rsi_14":34.62,"sma_20":45060.0,"sma_60":48224.17,"sma_120":44958.33},{"date":"2026-06-09","open":41340,"high":42335,"low":41091,"close":41887,"volume":18243,"rsi_14":40.18,"sma_20":44560.0,"sma_60":48122.5,"sma_120":44995.83},{"date":"2026-06-10","open":41887,"high":42434,"low":40394,"close":41787,"volume":25637,"rsi_14":41.64,"sma_20":44167.5,"sma_60":48006.67,"sma_120":45035.83},{"date":"2026-06-11","open":40494,"high":42235,"low":40494,"close":41787,"volume":16546,"rsi_14":44.34,"sma_20":43870.0,"sma_60":47886.67,"sma_120":45077.5},{"date":"2026-06-12","open":42882,"high":44474,"low":42534,"close":43429,"volume":34413,"rsi_14":46.91,"sma_20":43660.0,"sma_60":47804.17,"sma_120":45131.25},{"date":"2026-06-15","open":44722,"high":45220,"low":43180,"close":44772,"volume":34823,"rsi_14":49.26,"sma_20":43520.0,"sma_60":47709.17,"sma_120":45195.0},{"date":"2026-06-16","open":45518,"high":46563,"low":44474,"close":45867,"volume":45735,"rsi_14":54.47,"sma_20":43580.0,"sma_60":47630.83,"sma_120":45269.58},{"date":"2026-06-17","open":45518,"high":45618,"low":44076,"close":44822,"volume":42911,"rsi_14":56.74,"sma_20":44075.0,"sma_60":47151.67,"sma_120":45778.75},{"date":"2026-06-18","open":44722,"high":45618,"low":44076,"close":44374,"volume":18360,"rsi_14":55.75,"sma_20":43552.5,"sma_60":47416.67,"sma_120":45404.58},{"date":"2026-06-19","open":44026,"high":44673,"low":43329,"close":44673,"volume":28255,"rsi_14":56.52,"sma_20":43610.0,"sma_60":47352.5,"sma_120":45470.42},{"date":"2026-06-22","open":44076,"high":44523,"low":41937,"close":42782,"volume":23309,"rsi_14":52.0,"sma_20":43527.5,"sma_60":47237.5,"sma_120":45522.08},{"date":"2026-06-23","open":41937,"high":43329,"low":40643,"close":40743,"volume":36842,"rsi_14":46.99,"sma_20":43312.5,"sma_60":47080.0,"sma_120":45557.92},{"date":"2026-06-24","open":39996,"high":42185,"low":39996,"close":41190,"volume":34610,"rsi_14":38.38,"sma_20":43155.0,"sma_60":46939.17,"sma_120":45581.25},{"date":"2026-06-25","open":40991,"high":42285,"low":40444,"close":40444,"volume":32893,"rsi_14":41.14,"sma_20":43020.0,"sma_60":46800.0,"sma_120":45602.92},{"date":"2026-06-26","open":40096,"high":40394,"low":38405,"close":39300,"volume":50237,"rsi_14":47.9,"sma_20":42862.5,"sma_60":46686.67,"sma_120":45617.5},{"date":"2026-06-29","open":39550,"high":44150,"low":39550,"close":44050,"volume":61035,"rsi_14":55.79,"sma_20":42932.5,"sma_60":46658.33,"sma_120":45665.0},{"date":"2026-06-30","open":43800,"high":44850,"low":43500,"close":43800,"volume":17701,"rsi_14":55.29,"sma_20":43010.0,"sma_60":46601.67,"sma_120":45704.17},{"date":"2026-07-01","open":44550,"high":44600,"low":42750,"close":44150,"volume":27586,"rsi_14":56.2,"sma_20":43107.5,"sma_60":46590.83,"sma_120":45740.42},{"date":"2026-07-02","open":43700,"high":45100,"low":42300,"close":43900,"volume":26947,"rsi_14":50.78,"sma_20":43025.0,"sma_60":46577.5,"sma_120":45768.75},{"date":"2026-07-03","open":43900,"high":45900,"low":42500,"close":45900,"volume":34972,"rsi_14":52.71,"sma_20":43140.0,"sma_60":46615.0,"sma_120":45817.08},{"date":"2026-07-06","open":45850,"high":47500,"low":44900,"close":46800,"volume":44731,"rsi_14":52.13,"sma_20":43475.0,"sma_60":46671.67,"sma_120":45879.17},{"date":"2026-07-07","open":46750,"high":47750,"low":46100,"close":46450,"volume":24384,"rsi_14":54.46,"sma_20":43692.5,"sma_60":46675.83,"sma_120":45956.67},{"date":"2026-07-08","open":46100,"high":46600,"low":45000,"close":45300,"volume":32080,"rsi_14":52.13,"sma_20":43857.5,"sma_60":46673.33,"sma_120":46016.67},{"date":"2026-07-09","open":45000,"high":46000,"low":43700,"close":45000,"volume":31925,"rsi_14":50.3,"sma_20":44007.5,"sma_60":46650.0,"sma_120":46077.92},{"date":"2026-07-10","open":44700,"high":48200,"low":44700,"close":47700,"volume":30781,"rsi_14":63.66,"sma_20":44210.0,"sma_60":46680.83,"sma_120":46167.08},{"date":"2026-07-13","open":47750,"high":48650,"low":45000,"close":47100,"volume":24541,"rsi_14":69.52,"sma_20":44315.0,"sma_60":46681.67,"sma_120":46254.58},{"date":"2026-07-14","open":46500,"high":47600,"low":45500,"close":46950,"volume":33654,"rsi_14":67.96,"sma_20":44357.5,"sma_60":46660.0,"sma_120":46338.75},{"date":"2026-07-15","open":47250,"high":49400,"low":47250,"close":49000,"volume":36032,"rsi_14":74.93,"sma_20":44555.0,"sma_60":46610.0,"sma_120":46438.75},{"date":"2026-07-16","open":48850,"high":49550,"low":47700,"close":48050,"volume":24418,"rsi_14":75.83,"sma_20":44727.5,"sma_60":46557.5,"sma_120":46542.5},{"date":"2026-07-20","open":47850,"high":48450,"low":46200,"close":46550,"volume":19086,"rsi_14":59.26,"sma_20":44810.0,"sma_60":46496.67,"sma_120":46620.83},{"date":"2026-07-21","open":46200,"high":47900,"low":46200,"close":47300,"volume":21450,"rsi_14":62.5,"sma_20":45025.0,"sma_60":46475.0,"sma_120":46724.17},{"date":"2026-07-22","open":47800,"high":48500,"low":46800,"close":46950,"volume":15951,"rsi_14":60.0,"sma_20":45325.0,"sma_60":46357.5,"sma_120":46820.0},{"date":"2026-07-23","open":47300,"high":48900,"low":47300,"close":48550,"volume":25081,"rsi_14":65.15,"sma_20":45682.5,"sma_60":46253.33,"sma_120":46840.83},{"date":"2026-07-24","open":47750,"high":48750,"low":46600,"close":46900,"volume":32032,"rsi_14":53.33,"sma_20":45995.0,"sma_60":46106.67,"sma_120":46862.5},{"date":"2026-07-27","open":47450,"high":48950,"low":47350,"close":48150,"volume":14050,"rsi_14":54.4,"sma_20":46427.5,"sma_60":45980.83,"sma_120":46900.0},{"date":"2026-07-28","open":47550,"high":48400,"low":46550,"close":46900,"volume":21301,"rsi_14":51.38,"sma_20":46570.0,"sma_60":45829.17,"sma_120":46904.17},{"date":"2026-07-29","open":47950,"high":48450,"low":44400,"close":45400,"volume":48277,"rsi_14":50.3,"sma_20":46650.0,"sma_60":45659.17,"sma_120":46905.0},{"date":"2026-07-30","open":45000,"high":46750,"low":44850,"close":45100,"volume":41607,"rsi_14":50.3,"sma_20":46697.5,"sma_60":45480.83,"sma_120":46916.67},{"date":"2026-07-31","open":47450,"high":51200,"low":47450,"close":51100,"volume":64120,"rsi_14":58.54,"sma_20":47057.5,"sma_60":45425.83,"sma_120":46989.58},{"date":"2026-08-03","open":51500,"high":53800,"low":51300,"close":52300,"volume":36365,"rsi_14":62.68,"sma_20":47377.5,"sma_60":45409.17,"sma_120":47062.08},{"date":"2026-08-04","open":51900,"high":52900,"low":51600,"close":52700,"volume":15311,"rsi_14":63.86,"sma_20":47672.5,"sma_60":45402.5,"sma_120":47113.75},{"date":"2026-08-05","open":52900,"high":57400,"low":52400,"close":57300,"volume":40658,"rsi_14":67.81,"sma_20":48215.0,"sma_60":45489.17,"sma_120":47206.67},{"date":"2026-08-06","open":59500,"high":60800,"low":57600,"close":60200,"volume":51873,"rsi_14":74.06,"sma_20":48960.0,"sma_60":45661.67,"sma_120":47342.92},{"date":"2026-08-07","open":60700,"high":64100,"low":59000,"close":62700,"volume":53702,"rsi_14":80.76,"sma_20":49845.0,"sma_60":45907.5,"sma_120":47480.83},{"date":"2026-08-10","open":62900,"high":65000,"low":61400,"close":63700,"volume":42398,"rsi_14":80.94,"sma_20":50645.0,"sma_60":46171.67,"sma_120":47616.67},{"date":"2026-08-11","open":64300,"high":64600,"low":59700,"close":60600,"volume":34657,"rsi_14":73.33,"sma_20":51320.0,"sma_60":46385.0,"sma_120":47738.75},{"date":"2026-08-12","open":59600,"high":59900,"low":56100,"close":59300,"volume":43392,"rsi_14":68.57,"sma_20":51937.5,"sma_60":46625.0,"sma_120":47841.67},{"date":"2026-08-13","open":59500,"high":60500,"low":58500,"close":59300,"volume":16793,"rsi_14":72.71,"sma_20":52452.5,"sma_60":46855.83,"sma_120":47957.92},{"date":"2026-08-14","open":60000,"high":60500,"low":57000,"close":60500,"volume":18621,"rsi_14":72.66,"sma_20":53075.0,"sma_60":47118.33,"sma_120":48082.5},{"date":"2026-08-18","open":60500,"high":60500,"low":56600,"close":57100,"volume":34078,"rsi_14":67.35,"sma_20":53602.5,"sma_60":47340.83,"sma_120":48151.25},{"date":"2026-08-19","open":56500,"high":58800,"low":55000,"close":57900,"volume":27703,"rsi_14":71.78,"sma_20":54132.5,"sma_60":47561.67,"sma_120":48233.33},{"date":"2026-08-20","open":58700,"high":58700,"low":56400,"close":57100,"volume":16738,"rsi_14":70.55,"sma_20":54640.0,"sma_60":47759.17,"sma_120":48291.67},{"date":"2026-08-21","open":57100,"high":57100,"low":55700,"close":56100,"volume":14307,"rsi_14":60.33,"sma_20":55017.5,"sma_60":47951.67,"sma_120":48341.67},{"date":"2026-08-24","open":56100,"high":56800,"low":55800,"close":56800,"volume":10406,"rsi_14":59.49,"sma_20":55512.5,"sma_60":48175.83,"sma_120":48404.17},{"date":"2026-08-25","open":56600,"high":57000,"low":53500,"close":56200,"volume":25844,"rsi_14":57.32,"sma_20":55915.0,"sma_60":48401.67,"sma_120":48479.17},{"date":"2026-08-26","open":57400,"high":57400,"low":54000,"close":55000,"volume":25955,"rsi_14":44.39,"sma_20":56320.0,"sma_60":48607.5,"sma_120":48542.08},{"date":"2026-08-27","open":54900,"high":55500,"low":54500,"close":55200,"volume":9036,"rsi_14":35.96,"sma_20":56810.0,"sma_60":48823.33,"sma_120":48642.08},{"date":"2026-08-28","open":55700,"high":58000,"low":55400,"close":56000,"volume":26346,"rsi_14":29.19,"sma_20":57355.0,"sma_60":49053.33,"sma_120":48716.25},{"date":"2026-08-31","open":55800,"high":56800,"low":54500,"close":56200,"volume":12273,"rsi_14":25.49,"sma_20":57610.0,"sma_60":49230.83,"sma_120":48798.33},{"date":"2026-09-01","open":56300,"high":56300,"low":55000,"close":55500,"volume":12303,"rsi_14":30.23,"sma_20":57770.0,"sma_60":49429.17,"sma_120":48886.67},{"date":"2026-09-02","open":55800,"high":55800,"low":54200,"close":54700,"volume":12236,"rsi_14":31.45,"sma_20":57870.0,"sma_60":49672.5,"sma_120":48948.33},{"date":"2026-09-03","open":55800,"high":55800,"low":52500,"close":53000,"volume":24466,"rsi_14":27.66,"sma_20":57655.0,"sma_60":49854.17,"sma_120":48988.33},{"date":"2026-09-04","open":53100,"high":53100,"low":51300,"close":52000,"volume":22895,"rsi_14":19.42,"sma_20":57245.0,"sma_60":50020.83,"sma_120":49013.75},{"date":"2026-09-07","open":52200,"high":52200,"low":50400,"close":50900,"volume":22800,"rsi_14":23.28,"sma_20":56655.0,"sma_60":50169.17,"sma_120":49027.92},{"date":"2026-09-08","open":51100,"high":51100,"low":49150,"close":49900,"volume":26434,"rsi_14":16.1,"sma_20":55965.0,"sma_60":50273.33,"sma_120":49038.75},{"date":"2026-09-09","open":49900,"high":50500,"low":49250,"close":50000,"volume":18056,"rsi_14":18.02,"sma_20":55435.0,"sma_60":50356.67,"sma_120":49032.92},{"date":"2026-09-10","open":49900,"high":49950,"low":48800,"close":49800,"volume":14181,"rsi_14":19.42,"sma_20":54960.0,"sma_60":50418.33,"sma_120":49024.58},{"date":"2026-09-11","open":49000,"high":52800,"low":48900,"close":51900,"volume":33749,"rsi_14":29.06,"sma_20":54590.0,"sma_60":50532.5,"sma_120":49027.92},{"date":"2026-09-14","open":52000,"high":53300,"low":50600,"close":52800,"volume":27888,"rsi_14":35.83,"sma_20":54205.0,"sma_60":50669.17,"sma_120":49042.92},{"date":"2026-09-15","open":53200,"high":53300,"low":50300,"close":51100,"volume":44671,"rsi_14":34.4,"sma_20":53905.0,"sma_60":50772.5,"sma_120":49062.5},{"date":"2026-09-16","open":50900,"high":51400,"low":50000,"close":51000,"volume":28405,"rsi_14":33.06,"sma_20":53560.0,"sma_60":50905.83,"sma_120":49071.67},{"date":"2026-09-17","open":51100,"high":51800,"low":50800,"close":51700,"volume":32708,"rsi_14":32.52,"sma_20":53290.0,"sma_60":51085.0,"sma_120":49082.5},{"date":"2026-09-18","open":51700,"high":52100,"low":50800,"close":51100,"volume":16686,"rsi_14":29.92,"sma_20":53040.0,"sma_60":51246.67,"sma_120":49092.92},{"date":"2026-09-21","open":52000,"high":52000,"low":50500,"close":50900,"volume":13854,"rsi_14":31.15,"sma_20":52745.0,"sma_60":51417.5,"sma_120":49108.75},{"date":"2026-09-22","open":51100,"high":52100,"low":51100,"close":51800,"volume":29818,"rsi_14":38.21,"sma_20":52525.0,"sma_60":51622.5,"sma_120":49154.58},{"date":"2026-09-23","open":52200,"high":55900,"low":51800,"close":55400,"volume":35123,"rsi_14":58.45,"sma_20":52545.0,"sma_60":51811.67,"sma_120":49235.0},{"date":"2026-09-28","open":55700,"high":56900,"low":53800,"close":55700,"volume":22300,"rsi_14":63.7,"sma_20":52570.0,"sma_60":52010.0,"sma_120":49305.83},{"date":"2026-09-29","open":56800,"high":56800,"low":54700,"close":56000,"volume":9444,"rsi_14":70.08,"sma_20":52570.0,"sma_60":52207.5,"sma_120":49399.17},{"date":"2026-09-30","open":56400,"high":57300,"low":55400,"close":57100,"volume":20546,"rsi_14":78.12,"sma_20":52615.0,"sma_60":52427.5,"sma_120":49502.5},{"date":"2026-10-01","open":57100,"high":58800,"low":56700,"close":57600,"volume":15628,"rsi_14":78.79,"sma_20":52720.0,"sma_60":52622.5,"sma_120":49618.75},{"date":"2026-10-02","open":57200,"high":57600,"low":54700,"close":55600,"volume":18901,"rsi_14":69.33,"sma_20":52765.0,"sma_60":52769.17,"sma_120":49720.42},{"date":"2026-10-06","open":57100,"high":63700,"low":56500,"close":60200,"volume":68088,"rsi_14":73.71,"sma_20":53125.0,"sma_60":52998.33,"sma_120":49837.08},{"date":"2026-10-07","open":58600,"high":58700,"low":54100,"close":54200,"volume":46673,"rsi_14":53.1,"sma_20":53235.0,"sma_60":53146.67,"sma_120":49910.0},{"date":"2026-10-08","open":55300,"high":55700,"low":54200,"close":54600,"volume":19027,"rsi_14":58.22,"sma_20":53420.0,"sma_60":53306.67,"sma_120":49978.33},{"date":"2026-10-12","open":54600,"high":56500,"low":54000,"close":54900,"volume":27408,"rsi_14":59.07,"sma_20":53670.0,"sma_60":53426.67,"sma_120":50053.75},{"date":"2026-10-13","open":54400,"high":56800,"low":54000,"close":56700,"volume":49234,"rsi_14":61.06,"sma_20":54005.0,"sma_60":53586.67,"sma_120":50134.17},{"date":"2026-10-14","open":57100,"high":57800,"low":55800,"close":57600,"volume":25332,"rsi_14":64.19,"sma_20":54395.0,"sma_60":53764.17,"sma_120":50212.08},{"date":"2026-10-15","open":54000,"high":55100,"low":51600,"close":53400,"volume":29831,"rsi_14":54.65,"sma_20":54470.0,"sma_60":53837.5,"sma_120":50223.75},{"date":"2026-10-16","open":54700,"high":57100,"low":54700,"close":56200,"volume":17055,"rsi_14":57.64,"sma_20":54640.0,"sma_60":53973.33,"sma_120":50265.42},{"date":"2026-10-19","open":55000,"high":56900,"low":55000,"close":56600,"volume":13987,"rsi_14":52.34,"sma_20":54915.0,"sma_60":54140.83,"sma_120":50318.75},{"date":"2026-10-20","open":56900,"high":56900,"low":54300,"close":55400,"volume":12265,"rsi_14":49.43,"sma_20":55135.0,"sma_60":54275.83,"sma_120":50375.42},{"date":"2026-10-21","open":56000,"high":56200,"low":54200,"close":55300,"volume":17640,"rsi_14":48.67,"sma_20":55315.0,"sma_60":54415.0,"sma_120":50386.25},{"date":"2026-10-22","open":55600,"high":58500,"low":55500,"close":56400,"volume":22729,"rsi_14":48.67,"sma_20":55580.0,"sma_60":54545.83,"sma_120":50399.58},{"date":"2026-10-23","open":55188,"high":55188,"low":52702,"close":53400,"volume":58098,"rsi_14":42.71,"sma_20":55705.0,"sma_60":54654.17,"sma_120":50380.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.59,"pbr":0.9,"ttm_eps":null,"close":27350.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.36,"pbr":0.81,"ttm_eps":null,"close":25050.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.23,"pbr":0.74,"ttm_eps":null,"close":24350.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.38,"pbr":0.77,"ttm_eps":null,"close":26350.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.13,"pbr":0.99,"ttm_eps":null,"close":34100.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.39,"pbr":0.96,"ttm_eps":null,"close":34550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.42,"pbr":1.04,"ttm_eps":null,"close":39100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.26,"pbr":1.17,"ttm_eps":null,"close":45518.3555},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.83,"pbr":1.07,"ttm_eps":null,"close":43800.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"슈프리마","phase":"above-fold","symbol_resolved":true}