{"status":"ok","report":{"price_analysis":{"current":39550.0,"change_1d":-1.4,"change_7d":-11.6,"change_30d":-23.4,"high_30d":52800.0,"low_30d":38300.0,"position_in_range":9.0,"support":39750.0,"resistance":51350.0},"summary":"부산산업(011390)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 417.73억. 현재가 39,550원, 전일 대비 -1.4%, 30일 -23.4%. ROE 0.3%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1869.00, 기관 순매수 7.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.3%입니다. 시가총액 417.73억. 매출 991.42억, 영업이익 -1.76억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.25,"roe":0.3,"eps":-2550.2076185424676,"revenue":99141699778.0,"operating_income":-175579461.0,"net_income":-3172932227.0,"market_cap":41772868200,"profit_margin":-3.2,"roa":0.15,"operating_margin":-0.18,"gross_margin":18.81,"debt_ratio":0.9755888146040751,"total_assets":329514020587.0,"total_equity":166792815464.0,"total_debt":162721205123.0,"dividend_yield":0.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1870.44)가 시그널선(-1178.48)을 하회합니다(데드크로스). 현재가가 SMA20(45468)과 SMA60(46016) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 39825~51110 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.045016077170416,"macd":-1870.4429570182983,"macd_signal":-1178.4821225649346,"sma_20":45467.5,"sma_60":46015.833333333336,"bb_upper":51110.48458264773,"bb_lower":39824.51541735227,"atr_14":3278.5714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1869.00, 기관 순매수 7.00. 30일 누적: 외국인 5485.00, 기관 12.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1869.0,"institutional_flow":7.0,"data":[{"date":"2026-10-23","foreign_net":608.0,"institution_net":1.0,"retail_net":-609.0},{"date":"2026-10-22","foreign_net":97.0,"institution_net":0.0,"retail_net":-97.0},{"date":"2026-10-21","foreign_net":809.0,"institution_net":-4.0,"retail_net":-805.0},{"date":"2026-10-20","foreign_net":-366.0,"institution_net":5.0,"retail_net":361.0},{"date":"2026-10-19","foreign_net":721.0,"institution_net":5.0,"retail_net":-726.0},{"date":"2026-10-16","foreign_net":523.0,"institution_net":2.0,"retail_net":-525.0},{"date":"2026-10-15","foreign_net":1094.0,"institution_net":19.0,"retail_net":-1113.0},{"date":"2026-10-14","foreign_net":-47.0,"institution_net":6.0,"retail_net":41.0},{"date":"2026-10-13","foreign_net":1278.0,"institution_net":5.0,"retail_net":-1283.0},{"date":"2026-10-12","foreign_net":854.0,"institution_net":2.0,"retail_net":-856.0},{"date":"2026-10-08","foreign_net":-826.0,"institution_net":-8.0,"retail_net":834.0},{"date":"2026-10-07","foreign_net":140.0,"institution_net":-1.0,"retail_net":-139.0},{"date":"2026-10-06","foreign_net":-240.0,"institution_net":0.0,"retail_net":240.0},{"date":"2026-10-02","foreign_net":-254.0,"institution_net":-2.0,"retail_net":256.0},{"date":"2026-10-01","foreign_net":513.0,"institution_net":0.0,"retail_net":-513.0},{"date":"2026-09-30","foreign_net":534.0,"institution_net":0.0,"retail_net":-534.0},{"date":"2026-09-29","foreign_net":335.0,"institution_net":1.0,"retail_net":-336.0},{"date":"2026-09-28","foreign_net":-134.0,"institution_net":-1.0,"retail_net":135.0},{"date":"2026-09-23","foreign_net":-326.0,"institution_net":-3.0,"retail_net":329.0},{"date":"2026-09-22","foreign_net":56.0,"institution_net":-9.0,"retail_net":-47.0},{"date":"2026-09-21","foreign_net":283.0,"institution_net":0.0,"retail_net":-283.0},{"date":"2026-09-18","foreign_net":1502.0,"institution_net":-1.0,"retail_net":-1501.0},{"date":"2026-09-17","foreign_net":-408.0,"institution_net":0.0,"retail_net":408.0},{"date":"2026-09-16","foreign_net":1365.0,"institution_net":1.0,"retail_net":-1366.0},{"date":"2026-09-15","foreign_net":-329.0,"institution_net":1.0,"retail_net":328.0},{"date":"2026-09-14","foreign_net":-1524.0,"institution_net":3.0,"retail_net":1521.0},{"date":"2026-09-11","foreign_net":-151.0,"institution_net":0.0,"retail_net":151.0},{"date":"2026-09-10","foreign_net":165.0,"institution_net":-2.0,"retail_net":-163.0},{"date":"2026-09-09","foreign_net":453.0,"institution_net":-3.0,"retail_net":-450.0},{"date":"2026-09-08","foreign_net":-1240.0,"institution_net":-5.0,"retail_net":1245.0}],"periods":{"d1":{"foreign_net":608.0,"institution_net":1.0,"retail_net":-609.0},"d3":{"foreign_net":1514.0,"institution_net":-3.0,"retail_net":-1511.0},"d7":{"foreign_net":3486.0,"institution_net":28.0,"retail_net":-3514.0},"d14":{"foreign_net":4391.0,"institution_net":30.0,"retail_net":-4421.0},"d30":{"foreign_net":5485.0,"institution_net":12.0,"retail_net":-5497.0}}},"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":"적자 (EPS -2,550, PBR 0.25x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -2,550원"}]},"growth":{"grade":"B","percentile":75,"summary":"매출 +6.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.4,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":144.3,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.0,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.4,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.4x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.42,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.95,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,550, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +6.4%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"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":18.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 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":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.25,"per_5y_high":22.76,"per_5y_low":22.76,"per_5y_avg":22.76,"per_percentile":null,"pbr_5y_high":1.21,"pbr_5y_low":0.56,"pbr_5y_avg":0.83,"pbr_percentile":0.0,"per_5y_median":22.76,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":22.76,"pbr":0.62},{"quarter":"2024-Q3","per":null,"pbr":0.6},{"quarter":"2024-Q4","per":null,"pbr":0.88},{"quarter":"2025-Q1","per":null,"pbr":0.77},{"quarter":"2025-Q2","per":null,"pbr":1.21},{"quarter":"2025-Q3","per":null,"pbr":0.99},{"quarter":"2025-Q4","per":null,"pbr":0.97},{"quarter":"2026-Q1","per":null,"pbr":0.87},{"quarter":"2026-Q2","per":null,"pbr":0.56},{"quarter":"현재","per":null,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":51456.3867,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":49767.6641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":74252.6562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":64186.1914,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":99668.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":80830.7422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":77700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":69500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":45350.0,"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":"Basic Materials","industry":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.76,"eps":2260.58,"close":51456.39,"source":"reported"},{"date":"2024-07","per":27.46,"eps":2260.58,"close":62085.41,"source":"reported"},{"date":"2024-08","per":22.28,"eps":2260.58,"close":50363.68,"source":"reported"}],"trailing_per_history_meta":{"avg":24.17,"std":2.34,"upper_1sd":26.5,"lower_1sd":21.83,"current":22.28,"count":3},"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":0.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.95,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T22:40:45.491813+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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":0.00303019104026748,"dividend_yield":null,"eps":192.0,"revenue":24756360522.0,"operating_income":1359934641.0,"net_income":505414095.0,"market_cap":null,"profit_margin":0.02041552491331908,"operating_margin":0.05493273697446278,"roa":0.0015338166615783135,"gross_margin":0.18809879403969038,"total_equity":166792815464.0,"total_assets":329514020587.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.64,"roe":-0.002366485060035677,"dividend_yield":0.33,"eps":-372.73,"revenue":23258845471.0,"operating_income":497010992.0,"net_income":-393598293.0,"market_cap":81100000000.0,"profit_margin":-0.01692252065953803,"operating_margin":0.02136868713538219,"roa":-0.0012144326843440676,"gross_margin":0.15610885731740884,"total_equity":166321900631.0,"total_assets":324100543467.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.008693682168960305,"dividend_yield":null,"eps":-1077.0352811556672,"revenue":29907641311.0,"operating_income":-1121067987.0,"net_income":-1451859922.0,"market_cap":null,"profit_margin":-0.04854478181353631,"operating_margin":-0.037484333028551885,"roa":-0.0044450983285492145,"gross_margin":0.10343471726278254,"total_equity":167001725366.0,"total_assets":326620428771.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010823274394942892,"dividend_yield":null,"eps":-1292.4423373868005,"revenue":21218852474.0,"operating_income":-911457107.0,"net_income":-1832888107.0,"market_cap":null,"profit_margin":-0.08638017108822847,"operating_margin":-0.04295506121817057,"roa":-0.0056083501142271935,"gross_margin":0.13545833477667638,"total_equity":169346912969.0,"total_assets":326814137789.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.011614730329775867,"dividend_yield":null,"eps":-1436.0470415408895,"revenue":25545043019.0,"operating_income":-1394767610.0,"net_income":-1988474399.0,"market_cap":null,"profit_margin":-0.07784188883616301,"operating_margin":-0.054600323395916535,"roa":-0.006040192075471459,"gross_margin":0.08817029485230322,"total_equity":171202803900.0,"total_assets":329207146752.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0059394822061838905,"dividend_yield":null,"eps":-718.0235207704447,"revenue":30859355324.0,"operating_income":656418691.0,"net_income":-1028799538.0,"market_cap":null,"profit_margin":-0.03333833539937498,"operating_margin":0.02127130278996751,"roa":-0.003078187688549166,"gross_margin":0.1578205492586006,"total_equity":173213674574.0,"total_assets":334222484817.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0053573626741638646,"dividend_yield":null,"eps":-885.38,"revenue":39192833855.0,"operating_income":1629413215.0,"net_income":-934962223.0,"market_cap":null,"profit_margin":-0.023855438125730804,"operating_margin":0.04157426383170628,"roa":-0.002787593104849759,"gross_margin":0.16988764608432522,"total_equity":174519120669.0,"total_assets":335401253997.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007840985790358603,"dividend_yield":null,"eps":-1275.3,"revenue":29591738343.0,"operating_income":75392694.0,"net_income":-1346719723.0,"market_cap":null,"profit_margin":-0.045509990234100926,"operating_margin":0.002547761578793303,"roa":-0.004093657060589018,"gross_margin":0.169961251268962,"total_equity":171753878786.0,"total_assets":328977172017.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0013074861710146524,"dividend_yield":null,"eps":-214.36,"revenue":29797020644.0,"operating_income":1063882390.0,"net_income":-226364547.0,"market_cap":null,"profit_margin":-0.0075968852626069954,"operating_margin":0.03570432100278542,"roa":-0.0006767467149998359,"gross_margin":0.14195957956795782,"total_equity":173129591745.0,"total_assets":334489317765.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00036237393528561483,"dividend_yield":null,"eps":59.5,"revenue":25524371867.0,"operating_income":588091883.0,"net_income":62826857.0,"market_cap":null,"profit_margin":0.002461445763577348,"operating_margin":0.02304040569790998,"roa":0.00018899631497739007,"gross_margin":0.15430446200684167,"total_equity":173375761561.0,"total_assets":332423714227.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004143506016692841,"dividend_yield":null,"eps":682.21,"revenue":37030097979.0,"operating_income":1221551272.0,"net_income":720418901.0,"market_cap":null,"profit_margin":0.01945495530172656,"operating_margin":0.03298806480859838,"roa":0.0025895644574303323,"gross_margin":0.13984379355238866,"total_equity":173866985615.0,"total_assets":278200798954.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02118363397617262,"dividend_yield":null,"eps":1733.23,"revenue":33153614037.0,"operating_income":2089751585.0,"net_income":1830287107.0,"market_cap":null,"profit_margin":0.05520626212748234,"operating_margin":0.06303239166227252,"roa":0.01188518754253063,"gross_margin":0.1821481632518409,"total_equity":86400997537.0,"total_assets":153997326542.0}],"current_price":39550.0,"change_pct":-1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":40350.0},{"date":"2016-10-25","close":39600.0},{"date":"2016-10-26","close":38550.0},{"date":"2016-10-27","close":39450.0},{"date":"2016-10-28","close":39350.0},{"date":"2016-10-31","close":38550.0},{"date":"2016-11-01","close":39700.0},{"date":"2016-11-02","close":37750.0},{"date":"2016-11-03","close":37800.0},{"date":"2016-11-04","close":37750.0},{"date":"2016-11-07","close":38200.0},{"date":"2016-11-08","close":38250.0},{"date":"2016-11-09","close":35950.0},{"date":"2016-11-10","close":37800.0},{"date":"2016-11-11","close":38200.0},{"date":"2016-11-14","close":39900.0},{"date":"2016-11-15","close":39700.0},{"date":"2016-11-16","close":40150.0},{"date":"2016-11-17","close":40050.0},{"date":"2016-11-18","close":39650.0},{"date":"2016-11-21","close":39550.0},{"date":"2016-11-22","close":39950.0},{"date":"2016-11-23","close":40300.0},{"date":"2016-11-24","close":40200.0},{"date":"2016-11-25","close":40500.0},{"date":"2016-11-28","close":40900.0},{"date":"2016-11-29","close":41450.0},{"date":"2016-11-30","close":41950.0},{"date":"2016-12-01","close":41700.0},{"date":"2016-12-02","close":41500.0},{"date":"2016-12-05","close":39500.0},{"date":"2016-12-06","close":40200.0},{"date":"2016-12-07","close":40650.0},{"date":"2016-12-08","close":40750.0},{"date":"2016-12-09","close":41000.0},{"date":"2016-12-12","close":41300.0},{"date":"2016-12-13","close":41100.0},{"date":"2016-12-14","close":40950.0},{"date":"2016-12-15","close":41550.0},{"date":"2016-12-16","close":41450.0},{"date":"2016-12-19","close":41500.0},{"date":"2016-12-20","close":41550.0},{"date":"2016-12-21","close":41550.0},{"date":"2016-12-22","close":41200.0},{"date":"2016-12-23","close":40850.0},{"date":"2016-12-26","close":40350.0},{"date":"2016-12-27","close":40200.0},{"date":"2016-12-28","close":40200.0},{"date":"2016-12-29","close":39550.0},{"date":"2017-01-02","close":39500.0},{"date":"2017-01-03","close":40850.0},{"date":"2017-01-04","close":41150.0},{"date":"2017-01-05","close":41400.0},{"date":"2017-01-06","close":41450.0},{"date":"2017-01-09","close":40900.0},{"date":"2017-01-10","close":40800.0},{"date":"2017-01-11","close":40450.0},{"date":"2017-01-12","close":40450.0},{"date":"2017-01-13","close":40150.0},{"date":"2017-01-16","close":40050.0},{"date":"2017-01-17","close":40100.0},{"date":"2017-01-18","close":39750.0},{"date":"2017-01-19","close":39900.0},{"date":"2017-01-20","close":44700.0},{"date":"2017-01-23","close":58100.0},{"date":"2017-01-24","close":55500.0},{"date":"2017-01-25","close":47700.0},{"date":"2017-01-26","close":47000.0},{"date":"2017-01-31","close":49000.0},{"date":"2017-02-01","close":49150.0},{"date":"2017-02-02","close":49600.0},{"date":"2017-02-03","close":53400.0},{"date":"2017-02-06","close":54000.0},{"date":"2017-02-07","close":52500.0},{"date":"2017-02-08","close":49300.0},{"date":"2017-02-09","close":48150.0},{"date":"2017-02-10","close":48150.0},{"date":"2017-02-13","close":47900.0},{"date":"2017-02-14","close":49900.0},{"date":"2017-02-15","close":49400.0},{"date":"2017-02-16","close":48850.0},{"date":"2017-02-17","close":49150.0},{"date":"2017-02-20","close":48700.0},{"date":"2017-02-21","close":47900.0},{"date":"2017-02-22","close":48500.0},{"date":"2017-02-23","close":47300.0},{"date":"2017-02-24","close":47250.0},{"date":"2017-02-27","close":46350.0},{"date":"2017-02-28","close":46100.0},{"date":"2017-03-02","close":46150.0},{"date":"2017-03-03","close":47450.0},{"date":"2017-03-06","close":46350.0},{"date":"2017-03-07","close":46650.0},{"date":"2017-03-08","close":45650.0},{"date":"2017-03-09","close":45600.0},{"date":"2017-03-10","close":45700.0},{"date":"2017-03-13","close":48450.0},{"date":"2017-03-14","close":47700.0},{"date":"2017-03-15","close":46900.0},{"date":"2017-03-16","close":47200.0},{"date":"2017-03-17","close":46550.0},{"date":"2017-03-20","close":44950.0},{"date":"2017-03-21","close":45400.0},{"date":"2017-03-22","close":44700.0},{"date":"2017-03-23","close":44350.0},{"date":"2017-03-24","close":44700.0},{"date":"2017-03-27","close":44700.0},{"date":"2017-03-28","close":45200.0},{"date":"2017-03-29","close":45000.0},{"date":"2017-03-30","close":45600.0},{"date":"2017-03-31","close":44950.0},{"date":"2017-04-03","close":44500.0},{"date":"2017-04-04","close":44600.0},{"date":"2017-04-05","close":44700.0},{"date":"2017-04-06","close":44500.0},{"date":"2017-04-07","close":44150.0},{"date":"2017-04-10","close":42900.0},{"date":"2017-04-11","close":47300.0},{"date":"2017-04-12","close":46000.0},{"date":"2017-04-13","close":45300.0},{"date":"2017-04-14","close":44300.0},{"date":"2017-04-17","close":45400.0},{"date":"2017-04-18","close":45600.0},{"date":"2017-04-19","close":45150.0},{"date":"2017-04-20","close":48250.0},{"date":"2017-04-21","close":46400.0},{"date":"2017-04-24","close":45650.0},{"date":"2017-04-25","close":47200.0},{"date":"2017-04-26","close":47700.0},{"date":"2017-04-27","close":47400.0},{"date":"2017-04-28","close":47400.0},{"date":"2017-05-02","close":48000.0},{"date":"2017-05-04","close":48250.0},{"date":"2017-05-08","close":48150.0},{"date":"2017-05-10","close":48700.0},{"date":"2017-05-11","close":48650.0},{"date":"2017-05-12","close":48600.0},{"date":"2017-05-15","close":48050.0},{"date":"2017-05-16","close":46400.0},{"date":"2017-05-17","close":46600.0},{"date":"2017-05-18","close":45800.0},{"date":"2017-05-19","close":47000.0},{"date":"2017-05-22","close":47000.0},{"date":"2017-05-23","close":46500.0},{"date":"2017-05-24","close":46800.0},{"date":"2017-05-25","close":48200.0},{"date":"2017-05-26","close":47300.0},{"date":"2017-05-29","close":46700.0},{"date":"2017-05-30","close":46800.0},{"date":"2017-05-31","close":46100.0},{"date":"2017-06-01","close":45900.0},{"date":"2017-06-02","close":45250.0},{"date":"2017-06-05","close":46300.0},{"date":"2017-06-07","close":46050.0},{"date":"2017-06-08","close":45600.0},{"date":"2017-06-09","close":45800.0},{"date":"2017-06-12","close":45300.0},{"date":"2017-06-13","close":44900.0},{"date":"2017-06-14","close":45100.0},{"date":"2017-06-15","close":44950.0},{"date":"2017-06-16","close":45000.0},{"date":"2017-06-19","close":44700.0},{"date":"2017-06-20","close":44000.0},{"date":"2017-06-21","close":43950.0},{"date":"2017-06-22","close":43700.0},{"date":"2017-06-23","close":43550.0},{"date":"2017-06-26","close":43950.0},{"date":"2017-06-27","close":43400.0},{"date":"2017-06-28","close":43000.0},{"date":"2017-06-29","close":43550.0},{"date":"2017-06-30","close":43600.0},{"date":"2017-07-03","close":43500.0},{"date":"2017-07-04","close":43500.0},{"date":"2017-07-05","close":43700.0},{"date":"2017-07-06","close":43500.0},{"date":"2017-07-07","close":43850.0},{"date":"2017-07-10","close":43500.0},{"date":"2017-07-11","close":43400.0},{"date":"2017-07-12","close":43100.0},{"date":"2017-07-13","close":43300.0},{"date":"2017-07-14","close":43350.0},{"date":"2017-07-17","close":45050.0},{"date":"2017-07-18","close":44150.0},{"date":"2017-07-19","close":44200.0},{"date":"2017-07-20","close":44550.0},{"date":"2017-07-21","close":44300.0},{"date":"2017-07-24","close":43850.0},{"date":"2017-07-25","close":43850.0},{"date":"2017-07-26","close":43750.0},{"date":"2017-07-27","close":44150.0},{"date":"2017-07-28","close":44150.0},{"date":"2017-07-31","close":43250.0},{"date":"2017-08-01","close":44150.0},{"date":"2017-08-02","close":44300.0},{"date":"2017-08-03","close":44250.0},{"date":"2017-08-04","close":45250.0},{"date":"2017-08-07","close":44550.0},{"date":"2017-08-08","close":44100.0},{"date":"2017-08-09","close":44050.0},{"date":"2017-08-10","close":43250.0},{"date":"2017-08-11","close":42250.0},{"date":"2017-08-14","close":40650.0},{"date":"2017-08-16","close":40700.0},{"date":"2017-08-17","close":41000.0},{"date":"2017-08-18","close":41600.0},{"date":"2017-08-21","close":41100.0},{"date":"2017-08-22","close":41050.0},{"date":"2017-08-23","close":40000.0},{"date":"2017-08-24","close":40800.0},{"date":"2017-08-25","close":40650.0},{"date":"2017-08-28","close":40800.0},{"date":"2017-08-29","close":40400.0},{"date":"2017-08-30","close":41450.0},{"date":"2017-08-31","close":41050.0},{"date":"2017-09-01","close":41050.0},{"date":"2017-09-04","close":40200.0},{"date":"2017-09-05","close":39950.0},{"date":"2017-09-06","close":39100.0},{"date":"2017-09-07","close":39000.0},{"date":"2017-09-08","close":38950.0},{"date":"2017-09-11","close":38450.0},{"date":"2017-09-12","close":37950.0},{"date":"2017-09-13","close":37150.0},{"date":"2017-09-14","close":37200.0},{"date":"2017-09-15","close":37100.0},{"date":"2017-09-18","close":36000.0},{"date":"2017-09-19","close":36000.0},{"date":"2017-09-20","close":35900.0},{"date":"2017-09-21","close":35250.0},{"date":"2017-09-22","close":34150.0},{"date":"2017-09-25","close":33900.0},{"date":"2017-09-26","close":33550.0},{"date":"2017-09-27","close":33750.0},{"date":"2017-09-28","close":34350.0},{"date":"2017-09-29","close":35950.0},{"date":"2017-10-10","close":36200.0},{"date":"2017-10-11","close":36100.0},{"date":"2017-10-12","close":36000.0},{"date":"2017-10-13","close":34700.0},{"date":"2017-10-16","close":34850.0},{"date":"2017-10-17","close":34800.0},{"date":"2017-10-18","close":34800.0},{"date":"2017-10-19","close":34800.0},{"date":"2017-10-20","close":33950.0},{"date":"2017-10-23","close":33850.0},{"date":"2017-10-24","close":34200.0},{"date":"2017-10-25","close":34550.0},{"date":"2017-10-26","close":35150.0},{"date":"2017-10-27","close":35050.0},{"date":"2017-10-30","close":34800.0},{"date":"2017-10-31","close":35350.0},{"date":"2017-11-01","close":35000.0},{"date":"2017-11-02","close":34300.0},{"date":"2017-11-03","close":34250.0},{"date":"2017-11-06","close":33800.0},{"date":"2017-11-07","close":33600.0},{"date":"2017-11-08","close":33800.0},{"date":"2017-11-09","close":33600.0},{"date":"2017-11-10","close":34600.0},{"date":"2017-11-13","close":34250.0},{"date":"2017-11-14","close":34250.0},{"date":"2017-11-15","close":33150.0},{"date":"2017-11-16","close":32500.0},{"date":"2017-11-17","close":33450.0},{"date":"2017-11-20","close":33900.0},{"date":"2017-11-21","close":33550.0},{"date":"2017-11-22","close":33550.0},{"date":"2017-11-23","close":33850.0},{"date":"2017-11-24","close":33500.0},{"date":"2017-11-27","close":33300.0},{"date":"2017-11-28","close":33150.0},{"date":"2017-11-29","close":33200.0},{"date":"2017-11-30","close":32900.0},{"date":"2017-12-01","close":33000.0},{"date":"2017-12-04","close":32550.0},{"date":"2017-12-05","close":32650.0},{"date":"2017-12-06","close":32750.0},{"date":"2017-12-07","close":31900.0},{"date":"2017-12-08","close":31000.0},{"date":"2017-12-11","close":29850.0},{"date":"2017-12-12","close":31150.0},{"date":"2017-12-13","close":31150.0},{"date":"2017-12-14","close":30950.0},{"date":"2017-12-15","close":31000.0},{"date":"2017-12-18","close":30900.0},{"date":"2017-12-19","close":30600.0},{"date":"2017-12-20","close":30050.0},{"date":"2017-12-21","close":29650.0},{"date":"2017-12-22","close":29550.0},{"date":"2017-12-26","close":29000.0},{"date":"2017-12-27","close":29100.0},{"date":"2017-12-28","close":29600.0},{"date":"2018-01-02","close":29250.0527},{"date":"2018-01-03","close":31157.6641},{"date":"2018-01-04","close":31793.5391},{"date":"2018-01-05","close":31597.8848},{"date":"2018-01-08","close":32184.8438},{"date":"2018-01-09","close":32184.8438},{"date":"2018-01-10","close":32429.4062},{"date":"2018-01-11","close":32380.4941},{"date":"2018-01-12","close":32135.9297},{"date":"2018-01-15","close":30619.623},{"date":"2018-01-16","close":31059.8418},{"date":"2018-01-17","close":30619.623},{"date":"2018-01-18","close":30962.0137},{"date":"2018-01-19","close":31304.4062},{"date":"2018-01-22","close":31940.2793},{"date":"2018-01-23","close":31793.5391},{"date":"2018-01-24","close":31744.6211},{"date":"2018-01-25","close":31695.7109},{"date":"2018-01-26","close":32771.8008},{"date":"2018-01-29","close":33505.5},{"date":"2018-01-30","close":32967.4531},{"date":"2018-01-31","close":34239.1914},{"date":"2018-02-01","close":39277.25},{"date":"2018-02-02","close":37222.8984},{"date":"2018-02-05","close":35902.2422},{"date":"2018-02-06","close":35217.4531},{"date":"2018-02-07","close":35902.2422},{"date":"2018-02-08","close":36195.7227},{"date":"2018-02-09","close":35364.1992},{"date":"2018-02-12","close":34434.8477},{"date":"2018-02-13","close":34679.4102},{"date":"2018-02-14","close":34239.1914},{"date":"2018-02-19","close":34239.1914},{"date":"2018-02-20","close":33505.5},{"date":"2018-02-21","close":33994.6367},{"date":"2018-02-22","close":34190.2852},{"date":"2018-02-23","close":34679.4102},{"date":"2018-02-26","close":34630.5},{"date":"2018-02-27","close":34141.3633},{"date":"2018-02-28","close":36538.1133},{"date":"2018-03-02","close":36880.5},{"date":"2018-03-05","close":36733.7695},{"date":"2018-03-06","close":36635.9414},{"date":"2018-03-07","close":38396.8086},{"date":"2018-03-08","close":37565.2812},{"date":"2018-03-09","close":39717.4648},{"date":"2018-03-12","close":40989.2109},{"date":"2018-03-13","close":40597.9023},{"date":"2018-03-14","close":38934.8516},{"date":"2018-03-15","close":37956.5898},{"date":"2018-03-16","close":38250.0742},{"date":"2018-03-19","close":38445.7266},{"date":"2018-03-20","close":39423.9883},{"date":"2018-03-21","close":39326.1562},{"date":"2018-03-22","close":38788.1133},{"date":"2018-03-23","close":36978.3281},{"date":"2018-03-26","close":36831.5977},{"date":"2018-03-27","close":36587.0234},{"date":"2018-03-28","close":37320.7188},{"date":"2018-03-29","close":37565.2812},{"date":"2018-03-30","close":37907.6797},{"date":"2018-04-02","close":38298.9805},{"date":"2018-04-03","close":38103.332},{"date":"2018-04-04","close":39228.332},{"date":"2018-04-05","close":40010.9414},{"date":"2018-04-06","close":39130.5078},{"date":"2018-04-09","close":39179.4219},{"date":"2018-04-10","close":39179.4219},{"date":"2018-04-11","close":38250.0742},{"date":"2018-04-12","close":38543.5508},{"date":"2018-04-13","close":39130.5078},{"date":"2018-04-16","close":40059.8594},{"date":"2018-04-17","close":39277.25},{"date":"2018-04-18","close":43337.0352},{"date":"2018-04-19","close":43972.9102},{"date":"2018-04-20","close":42260.9492},{"date":"2018-04-23","close":43679.4336},{"date":"2018-04-24","close":42554.4258},{"date":"2018-04-25","close":42456.6016},{"date":"2018-04-26","close":43141.3867},{"date":"2018-04-27","close":48913.1328},{"date":"2018-04-30","close":63587.0781},{"date":"2018-05-02","close":82663.2031},{"date":"2018-05-03","close":107119.7734},{"date":"2018-05-04","close":122771.9609},{"date":"2018-05-08","close":159456.8125},{"date":"2018-05-09","close":159456.8125},{"date":"2018-05-10","close":195652.5312},{"date":"2018-05-11","close":195652.5312},{"date":"2018-05-14","close":193696.0312},{"date":"2018-05-15","close":185869.9219},{"date":"2018-05-16","close":168261.1875},{"date":"2018-05-17","close":183424.25},{"date":"2018-05-18","close":178043.8281},{"date":"2018-05-21","close":169728.5781},{"date":"2018-05-23","close":162391.6094},{"date":"2018-05-24","close":150652.4375},{"date":"2018-05-25","close":116413.2656},{"date":"2018-05-28","close":151141.6094},{"date":"2018-05-29","close":196141.6719},{"date":"2018-05-30","close":228913.4375},{"date":"2018-05-31","close":231359.1406},{"date":"2018-06-01","close":231359.1406},{"date":"2018-06-04","close":199565.5938},{"date":"2018-06-05","close":193696.0312},{"date":"2018-06-07","close":178532.9375},{"date":"2018-06-08","close":162880.7188},{"date":"2018-06-11","close":191739.5},{"date":"2018-06-12","close":173152.5},{"date":"2018-06-14","close":144782.8906},{"date":"2018-06-15","close":153098.1094},{"date":"2018-06-18","close":165326.4062},{"date":"2018-06-19","close":160435.0781},{"date":"2018-06-20","close":164348.1406},{"date":"2018-06-21","close":149185.0781},{"date":"2018-06-22","close":149674.1875},{"date":"2018-06-25","close":145272.0},{"date":"2018-06-26","close":132554.5938},{"date":"2018-06-27","close":127663.2734},{"date":"2018-06-28","close":122771.9609},{"date":"2018-06-29","close":132554.5938},{"date":"2018-07-02","close":123261.0938},{"date":"2018-07-03","close":133043.7031},{"date":"2018-07-04","close":134511.1094},{"date":"2018-07-05","close":122282.8359},{"date":"2018-07-06","close":122282.8359},{"date":"2018-07-09","close":98804.5391},{"date":"2018-07-10","close":99293.6641},{"date":"2018-07-11","close":128641.5391},{"date":"2018-07-12","close":143804.6094},{"date":"2018-07-13","close":151630.7188},{"date":"2018-07-16","close":154076.375},{"date":"2018-07-17","close":151141.6094},{"date":"2018-07-18","close":135000.25},{"date":"2018-07-19","close":128152.4219},{"date":"2018-07-20","close":134022.0},{"date":"2018-07-23","close":122282.8359},{"date":"2018-07-24","close":158967.7031},{"date":"2018-07-25","close":185869.9219},{"date":"2018-07-26","close":188315.5781},{"date":"2018-07-27","close":181467.7344},{"date":"2018-07-30","close":181956.875},{"date":"2018-07-31","close":182935.125},{"date":"2018-08-01","close":183424.25},{"date":"2018-08-02","close":194674.2812},{"date":"2018-08-03","close":192717.7188},{"date":"2018-08-06","close":182445.9844},{"date":"2018-08-07","close":183424.25},{"date":"2018-08-08","close":187337.3281},{"date":"2018-08-09","close":183913.3906},{"date":"2018-08-10","close":227446.0781},{"date":"2018-08-13","close":195652.5312},{"date":"2018-08-14","close":207391.6875},{"date":"2018-08-16","close":209348.2031},{"date":"2018-08-17","close":216685.2031},{"date":"2018-08-20","close":213261.25},{"date":"2018-08-21","close":214728.6719},{"date":"2018-08-22","close":211793.8281},{"date":"2018-08-23","close":211793.8281},{"date":"2018-08-24","close":213750.4062},{"date":"2018-08-27","close":192228.625},{"date":"2018-08-28","close":185869.9219},{"date":"2018-08-29","close":182935.125},{"date":"2018-08-30","close":187337.3281},{"date":"2018-08-31","close":184402.5156},{"date":"2018-09-03","close":191739.5},{"date":"2018-09-04","close":193206.875},{"date":"2018-09-05","close":193206.875},{"date":"2018-09-06","close":191250.3594},{"date":"2018-09-07","close":195652.5312},{"date":"2018-09-10","close":205924.2656},{"date":"2018-09-11","close":205924.2656},{"date":"2018-09-12","close":203478.6562},{"date":"2018-09-13","close":200543.8594},{"date":"2018-09-14","close":213750.4062},{"date":"2018-09-17","close":215217.7812},{"date":"2018-09-18","close":202989.5},{"date":"2018-09-19","close":193696.0312},{"date":"2018-09-20","close":195652.5312},{"date":"2018-09-21","close":197119.9531},{"date":"2018-09-27","close":189782.9531},{"date":"2018-09-28","close":183913.3906},{"date":"2018-10-01","close":184402.5156},{"date":"2018-10-02","close":182935.125},{"date":"2018-10-04","close":184402.5156},{"date":"2018-10-05","close":180489.4844},{"date":"2018-10-08","close":177065.5781},{"date":"2018-10-10","close":148206.8125},{"date":"2018-10-11","close":144293.7344},{"date":"2018-10-12","close":146739.3906},{"date":"2018-10-15","close":156032.8906},{"date":"2018-10-16","close":155054.6406},{"date":"2018-10-17","close":158478.5625},{"date":"2018-10-18","close":160435.0781},{"date":"2018-10-19","close":161413.3594},{"date":"2018-10-22","close":150163.3125},{"date":"2018-10-23","close":148695.9375},{"date":"2018-10-24","close":135000.25},{"date":"2018-10-25","close":136956.7656},{"date":"2018-10-26","close":128641.5391},{"date":"2018-10-29","close":113478.4766},{"date":"2018-10-30","close":147228.5469},{"date":"2018-10-31","close":145761.1406},{"date":"2018-11-01","close":148206.8125},{"date":"2018-11-02","close":155054.6406},{"date":"2018-11-05","close":156522.0312},{"date":"2018-11-06","close":153098.1094},{"date":"2018-11-07","close":142337.25},{"date":"2018-11-08","close":148206.8125},{"date":"2018-11-09","close":144782.8906},{"date":"2018-11-12","close":140380.6719},{"date":"2018-11-13","close":137935.0469},{"date":"2018-11-14","close":141358.9375},{"date":"2018-11-15","close":149674.1875},{"date":"2018-11-16","close":149185.0781},{"date":"2018-11-19","close":158967.7031},{"date":"2018-11-20","close":162880.7188},{"date":"2018-11-21","close":160924.2188},{"date":"2018-11-22","close":159945.9531},{"date":"2018-11-23","close":187337.3281},{"date":"2018-11-26","close":180978.6094},{"date":"2018-11-27","close":186848.1875},{"date":"2018-11-28","close":180489.4844},{"date":"2018-11-29","close":181467.7344},{"date":"2018-11-30","close":185380.7812},{"date":"2018-12-03","close":186359.0469},{"date":"2018-12-04","close":185869.9219},{"date":"2018-12-05","close":184891.6406},{"date":"2018-12-06","close":179511.1719},{"date":"2018-12-07","close":191739.5},{"date":"2018-12-10","close":182935.125},{"date":"2018-12-11","close":177065.5781},{"date":"2018-12-12","close":168261.1875},{"date":"2018-12-13","close":172663.3594},{"date":"2018-12-14","close":169239.4531},{"date":"2018-12-17","close":157989.4219},{"date":"2018-12-18","close":156032.8906},{"date":"2018-12-19","close":157011.1406},{"date":"2018-12-20","close":164348.1406},{"date":"2018-12-21","close":166304.6562},{"date":"2018-12-24","close":168261.1875},{"date":"2018-12-26","close":157500.2812},{"date":"2018-12-27","close":158725.0312},{"date":"2018-12-28","close":159704.8125},{"date":"2019-01-02","close":152356.4219},{"date":"2019-01-03","close":163134.0469},{"date":"2019-01-04","close":159214.9375},{"date":"2019-01-07","close":162644.1562},{"date":"2019-01-08","close":169992.5469},{"date":"2019-01-09","close":170482.4375},{"date":"2019-01-10","close":166563.3125},{"date":"2019-01-11","close":173421.7969},{"date":"2019-01-14","close":180770.1719},{"date":"2019-01-15","close":181749.9688},{"date":"2019-01-16","close":180770.1719},{"date":"2019-01-17","close":173911.6562},{"date":"2019-01-18","close":174891.4688},{"date":"2019-01-21","close":169502.6562},{"date":"2019-01-22","close":169502.6562},{"date":"2019-01-23","close":169992.5469},{"date":"2019-01-24","close":169502.6562},{"date":"2019-01-25","close":169992.5469},{"date":"2019-01-28","close":176361.125},{"date":"2019-01-29","close":171952.1094},{"date":"2019-01-30","close":179300.4844},{"date":"2019-01-31","close":176851.0312},{"date":"2019-02-01","close":186159.0},{"date":"2019-02-07","close":185669.0938},{"date":"2019-02-08","close":185179.1875},{"date":"2019-02-11","close":179300.4844},{"date":"2019-02-12","close":176851.0312},{"date":"2019-02-13","close":176851.0312},{"date":"2019-02-14","close":173911.6562},{"date":"2019-02-15","close":174891.4688},{"date":"2019-02-18","close":176851.0312},{"date":"2019-02-19","close":176361.125},{"date":"2019-02-20","close":173911.6562},{"date":"2019-02-21","close":170482.4375},{"date":"2019-02-22","close":172442.0156},{"date":"2019-02-25","close":169502.6562},{"date":"2019-02-26","close":172442.0156},{"date":"2019-02-27","close":171952.1094},{"date":"2019-02-28","close":142068.7031},{"date":"2019-03-04","close":134230.4375},{"date":"2019-03-05","close":135700.0938},{"date":"2019-03-06","close":132760.75},{"date":"2019-03-07","close":125902.25},{"date":"2019-03-08","close":123942.6953},{"date":"2019-03-11","close":122962.8984},{"date":"2019-03-12","close":127371.9375},{"date":"2019-03-13","close":123942.6953},{"date":"2019-03-14","close":125902.25},{"date":"2019-03-15","close":121003.3281},{"date":"2019-03-18","close":122962.8984},{"date":"2019-03-19","close":123942.6953},{"date":"2019-03-20","close":122473.0156},{"date":"2019-03-21","close":119533.6641},{"date":"2019-03-22","close":121493.2422},{"date":"2019-03-25","close":122473.0156},{"date":"2019-03-26","close":121003.3281},{"date":"2019-03-27","close":117084.2031},{"date":"2019-03-28","close":116594.3125},{"date":"2019-03-29","close":128351.7266},{"date":"2019-04-01","close":129331.5078},{"date":"2019-04-02","close":127861.8203},{"date":"2019-04-03","close":128351.7266},{"date":"2019-04-04","close":127371.9375},{"date":"2019-04-05","close":131291.0781},{"date":"2019-04-08","close":129331.5078},{"date":"2019-04-09","close":129821.3984},{"date":"2019-04-10","close":129331.5078},{"date":"2019-04-11","close":133250.625},{"date":"2019-04-12","close":126392.1562},{"date":"2019-04-15","close":127861.8203},{"date":"2019-04-16","close":129821.3984},{"date":"2019-04-17","close":126882.0469},{"date":"2019-04-18","close":125412.3672},{"date":"2019-04-19","close":123942.6953},{"date":"2019-04-22","close":123942.6953},{"date":"2019-04-23","close":123452.7891},{"date":"2019-04-24","close":121493.2422},{"date":"2019-04-25","close":120513.4453},{"date":"2019-04-26","close":122962.8984},{"date":"2019-04-29","close":120023.5547},{"date":"2019-04-30","close":119043.7734},{"date":"2019-05-02","close":119533.6641},{"date":"2019-05-03","close":120513.4453},{"date":"2019-05-07","close":117084.2031},{"date":"2019-05-08","close":118063.9922},{"date":"2019-05-09","close":113654.9609},{"date":"2019-05-10","close":111205.4922},{"date":"2019-05-13","close":107286.3672},{"date":"2019-05-14","close":107776.25},{"date":"2019-05-15","close":110715.6094},{"date":"2019-05-16","close":113165.0703},{"date":"2019-05-17","close":116104.4219},{"date":"2019-05-20","close":112675.1719},{"date":"2019-05-21","close":110715.6094},{"date":"2019-05-22","close":111205.4922},{"date":"2019-05-23","close":110715.6094},{"date":"2019-05-24","close":106796.4609},{"date":"2019-05-27","close":106306.5781},{"date":"2019-05-28","close":114634.7344},{"date":"2019-05-29","close":115124.6328},{"date":"2019-05-30","close":117574.0859},{"date":"2019-05-31","close":117084.2031},{"date":"2019-06-03","close":115614.5312},{"date":"2019-06-04","close":118063.9922},{"date":"2019-06-05","close":117084.2031},{"date":"2019-06-07","close":118553.8906},{"date":"2019-06-10","close":121003.3281},{"date":"2019-06-11","close":122473.0156},{"date":"2019-06-12","close":125902.25},{"date":"2019-06-13","close":128351.7266},{"date":"2019-06-14","close":129331.5078},{"date":"2019-06-17","close":124432.5938},{"date":"2019-06-18","close":122962.8984},{"date":"2019-06-19","close":129331.5078},{"date":"2019-06-20","close":128351.7266},{"date":"2019-06-21","close":126882.0469},{"date":"2019-06-24","close":130801.1875},{"date":"2019-06-25","close":127371.9375},{"date":"2019-06-26","close":125412.3672},{"date":"2019-06-27","close":123452.7891},{"date":"2019-06-28","close":121493.2422},{"date":"2019-07-01","close":134230.4375},{"date":"2019-07-02","close":130311.2734},{"date":"2019-07-03","close":123942.6953},{"date":"2019-07-04","close":125412.3672},{"date":"2019-07-05","close":126392.1562},{"date":"2019-07-08","close":120023.5547},{"date":"2019-07-09","close":115614.5312},{"date":"2019-07-10","close":116104.4219},{"date":"2019-07-11","close":122962.8984},{"date":"2019-07-12","close":121493.2422},{"date":"2019-07-15","close":120023.5547},{"date":"2019-07-16","close":118063.9922},{"date":"2019-07-17","close":116104.4219},{"date":"2019-07-18","close":113165.0703},{"date":"2019-07-19","close":113654.9609},{"date":"2019-07-22","close":113654.9609},{"date":"2019-07-23","close":112185.2812},{"date":"2019-07-24","close":109245.9297},{"date":"2019-07-25","close":106306.5781},{"date":"2019-07-26","close":101897.5547},{"date":"2019-07-29","close":94451.1875},{"date":"2019-07-30","close":97390.5312},{"date":"2019-07-31","close":98958.2031},{"date":"2019-08-01","close":96116.8281},{"date":"2019-08-02","close":95430.9688},{"date":"2019-08-05","close":87200.7891},{"date":"2019-08-06","close":86612.9141},{"date":"2019-08-07","close":86906.8594},{"date":"2019-08-08","close":91217.8984},{"date":"2019-08-09","close":93569.3828},{"date":"2019-08-12","close":96998.6328},{"date":"2019-08-13","close":96704.6875},{"date":"2019-08-14","close":97978.4062},{"date":"2019-08-16","close":96900.6484},{"date":"2019-08-19","close":103367.2266},{"date":"2019-08-20","close":103367.2266},{"date":"2019-08-21","close":103367.2266},{"date":"2019-08-22","close":100917.7578},{"date":"2019-08-23","close":99448.0938},{"date":"2019-08-26","close":94549.1562},{"date":"2019-08-27","close":99937.9844},{"date":"2019-08-28","close":106796.4609},{"date":"2019-08-29","close":106306.5781},{"date":"2019-08-30","close":113165.0703},{"date":"2019-09-02","close":108266.1484},{"date":"2019-09-03","close":108266.1484},{"date":"2019-09-04","close":108266.1484},{"date":"2019-09-05","close":107776.25},{"date":"2019-09-06","close":105326.8047},{"date":"2019-09-09","close":105326.8047},{"date":"2019-09-10","close":136679.8906},{"date":"2019-09-11","close":156765.4531},{"date":"2019-09-16","close":158235.125},{"date":"2019-09-17","close":155295.7969},{"date":"2019-09-18","close":161174.4844},{"date":"2019-09-19","close":161174.4844},{"date":"2019-09-20","close":165583.5312},{"date":"2019-09-23","close":183709.5312},{"date":"2019-09-24","close":173911.6562},{"date":"2019-09-25","close":157745.2344},{"date":"2019-09-26","close":159704.8125},{"date":"2019-09-27","close":167053.1875},{"date":"2019-09-30","close":169012.7812},{"date":"2019-10-01","close":168032.9688},{"date":"2019-10-02","close":180770.1719},{"date":"2019-10-04","close":172442.0156},{"date":"2019-10-07","close":139129.3594},{"date":"2019-10-08","close":141088.9062},{"date":"2019-10-10","close":143538.375},{"date":"2019-10-11","close":145497.9219},{"date":"2019-10-14","close":155785.6875},{"date":"2019-10-15","close":157745.2344},{"date":"2019-10-16","close":158725.0312},{"date":"2019-10-17","close":152846.3438},{"date":"2019-10-18","close":151866.5469},{"date":"2019-10-21","close":144028.2656},{"date":"2019-10-22","close":150886.7344},{"date":"2019-10-23","close":146477.7031},{"date":"2019-10-24","close":164603.7344},{"date":"2019-10-25","close":156765.4531},{"date":"2019-10-28","close":152356.4219},{"date":"2019-10-29","close":150886.7344},{"date":"2019-10-30","close":146967.6094},{"date":"2019-10-31","close":147947.4219},{"date":"2019-11-01","close":150886.7344},{"date":"2019-11-04","close":152846.3438},{"date":"2019-11-05","close":158235.125},{"date":"2019-11-06","close":163134.0469},{"date":"2019-11-07","close":156765.4531},{"date":"2019-11-08","close":163623.9219},{"date":"2019-11-11","close":158235.125},{"date":"2019-11-12","close":158725.0312},{"date":"2019-11-13","close":156765.4531},{"date":"2019-11-14","close":160194.7031},{"date":"2019-11-15","close":162644.1562},{"date":"2019-11-18","close":168032.9688},{"date":"2019-11-19","close":164603.7344},{"date":"2019-11-20","close":159214.9375},{"date":"2019-11-21","close":155785.6875},{"date":"2019-11-22","close":154316.0},{"date":"2019-11-25","close":153826.1094},{"date":"2019-11-26","close":155295.7969},{"date":"2019-11-27","close":148927.1875},{"date":"2019-11-28","close":142558.625},{"date":"2019-11-29","close":143538.375},{"date":"2019-12-02","close":140599.0},{"date":"2019-12-03","close":146967.6094},{"date":"2019-12-04","close":139619.2344},{"date":"2019-12-05","close":138149.5625},{"date":"2019-12-06","close":141088.9062},{"date":"2019-12-09","close":141578.7656},{"date":"2019-12-10","close":135210.2031},{"date":"2019-12-11","close":138639.4688},{"date":"2019-12-12","close":146967.6094},{"date":"2019-12-13","close":146967.6094},{"date":"2019-12-16","close":145497.9219},{"date":"2019-12-17","close":140599.0},{"date":"2019-12-18","close":150396.8594},{"date":"2019-12-19","close":147457.5156},{"date":"2019-12-20","close":148927.1875},{"date":"2019-12-23","close":142068.7031},{"date":"2019-12-24","close":140599.0},{"date":"2019-12-26","close":144518.1562},{"date":"2019-12-27","close":143291.3438},{"date":"2019-12-30","close":142800.6406},{"date":"2020-01-02","close":142309.9062},{"date":"2020-01-03","close":145254.2344},{"date":"2020-01-06","close":139856.2812},{"date":"2020-01-07","close":141819.1562},{"date":"2020-01-08","close":134458.3281},{"date":"2020-01-09","close":144763.5156},{"date":"2020-01-10","close":145744.9531},{"date":"2020-01-13","close":149670.7656},{"date":"2020-01-14","close":147217.125},{"date":"2020-01-15","close":151142.9062},{"date":"2020-01-16","close":147707.8594},{"date":"2020-01-17","close":147217.125},{"date":"2020-01-20","close":143782.0625},{"date":"2020-01-21","close":144272.8125},{"date":"2020-01-22","close":144763.5156},{"date":"2020-01-23","close":143291.3438},{"date":"2020-01-28","close":135439.7656},{"date":"2020-01-29","close":135439.7656},{"date":"2020-01-30","close":128569.6406},{"date":"2020-01-31","close":123171.6641},{"date":"2020-02-03","close":123662.3906},{"date":"2020-02-04","close":130041.8047},{"date":"2020-02-05","close":127588.1875},{"date":"2020-02-06","close":132004.7031},{"date":"2020-02-07","close":133967.5938},{"date":"2020-02-10","close":137893.3906},{"date":"2020-02-11","close":135439.7656},{"date":"2020-02-12","close":132004.7031},{"date":"2020-02-13","close":131513.9844},{"date":"2020-02-14","close":130532.5156},{"date":"2020-02-17","close":130041.8047},{"date":"2020-02-18","close":126116.0078},{"date":"2020-02-19","close":124153.1328},{"date":"2020-02-20","close":123171.6641},{"date":"2020-02-21","close":118755.1641},{"date":"2020-02-24","close":110903.5781},{"date":"2020-02-25","close":118755.1641},{"date":"2020-02-26","close":119736.6094},{"date":"2020-02-27","close":115810.8203},{"date":"2020-02-28","close":110903.5781},{"date":"2020-03-02","close":112866.4766},{"date":"2020-03-03","close":115320.0938},{"date":"2020-03-04","close":118755.1641},{"date":"2020-03-05","close":119245.8828},{"date":"2020-03-06","close":123171.6641},{"date":"2020-03-09","close":117000.0},{"date":"2020-03-10","close":114829.3594},{"date":"2020-03-11","close":109922.1328},{"date":"2020-03-12","close":99126.2109},{"date":"2020-03-13","close":91470.9141},{"date":"2020-03-16","close":87152.5547},{"date":"2020-03-17","close":86367.3906},{"date":"2020-03-18","close":80969.4297},{"date":"2020-03-19","close":69093.9062},{"date":"2020-03-20","close":73903.0078},{"date":"2020-03-23","close":68995.7578},{"date":"2020-03-24","close":72528.9688},{"date":"2020-03-25","close":77730.6562},{"date":"2020-03-26","close":78613.9531},{"date":"2020-03-27","close":81460.1484},{"date":"2020-03-30","close":82343.4531},{"date":"2020-03-31","close":106977.7812},{"date":"2020-04-01","close":98144.7578},{"date":"2020-04-02","close":100107.6562},{"date":"2020-04-03","close":98635.4766},{"date":"2020-04-06","close":100598.3828},{"date":"2020-04-07","close":106977.7812},{"date":"2020-04-08","close":104033.4375},{"date":"2020-04-09","close":109922.1328},{"date":"2020-04-10","close":113357.1953},{"date":"2020-04-13","close":110903.5781},{"date":"2020-04-14","close":119245.8828},{"date":"2020-04-16","close":149180.0469},{"date":"2020-04-17","close":140347.0156},{"date":"2020-04-20","close":151142.9062},{"date":"2020-04-21","close":146726.4062},{"date":"2020-04-22","close":151142.9062},{"date":"2020-04-23","close":151633.6719},{"date":"2020-04-24","close":152124.375},{"date":"2020-04-27","close":151142.9062},{"date":"2020-04-28","close":146235.6875},{"date":"2020-04-29","close":146726.4062},{"date":"2020-05-04","close":147217.125},{"date":"2020-05-06","close":150161.4688},{"date":"2020-05-07","close":152615.0938},{"date":"2020-05-08","close":155068.7031},{"date":"2020-05-11","close":145254.2344},{"date":"2020-05-12","close":141328.4375},{"date":"2020-05-13","close":141819.1562},{"date":"2020-05-14","close":137893.3906},{"date":"2020-05-15","close":136421.2344},{"date":"2020-05-18","close":137402.6562},{"date":"2020-05-19","close":138874.8438},{"date":"2020-05-20","close":139856.2812},{"date":"2020-05-21","close":139365.5625},{"date":"2020-05-22","close":137893.3906},{"date":"2020-05-25","close":134949.0469},{"date":"2020-05-26","close":138384.125},{"date":"2020-05-27","close":138384.125},{"date":"2020-05-28","close":136421.2344},{"date":"2020-05-29","close":136421.2344},{"date":"2020-06-01","close":137402.6562},{"date":"2020-06-02","close":138384.125},{"date":"2020-06-03","close":137402.6562},{"date":"2020-06-04","close":137893.3906},{"date":"2020-06-05","close":140347.0156},{"date":"2020-06-08","close":135930.4844},{"date":"2020-06-09","close":130532.5156},{"date":"2020-06-10","close":127588.1875},{"date":"2020-06-11","close":127097.4688},{"date":"2020-06-12","close":126116.0078},{"date":"2020-06-15","close":113357.1953},{"date":"2020-06-16","close":123662.3906},{"date":"2020-06-17","close":114338.6484},{"date":"2020-06-18","close":115810.8203},{"date":"2020-06-19","close":123662.3906},{"date":"2020-06-22","close":119736.6094},{"date":"2020-06-23","close":116792.2656},{"date":"2020-06-24","close":143291.3438},{"date":"2020-06-25","close":130532.5156},{"date":"2020-06-26","close":123662.3906},{"date":"2020-06-29","close":123171.6641},{"date":"2020-06-30","close":125625.2891},{"date":"2020-07-01","close":129551.0938},{"date":"2020-07-02","close":130041.8047},{"date":"2020-07-03","close":141328.4375},{"date":"2020-07-06","close":141328.4375},{"date":"2020-07-07","close":135439.7656},{"date":"2020-07-08","close":137402.6562},{"date":"2020-07-09","close":132495.4219},{"date":"2020-07-10","close":130041.8047},{"date":"2020-07-13","close":132495.4219},{"date":"2020-07-14","close":129060.3594},{"date":"2020-07-15","close":130532.5156},{"date":"2020-07-16","close":129060.3594},{"date":"2020-07-17","close":130041.8047},{"date":"2020-07-20","close":128078.8984},{"date":"2020-07-21","close":129551.0938},{"date":"2020-07-22","close":129060.3594},{"date":"2020-07-23","close":126606.75},{"date":"2020-07-24","close":126116.0078},{"date":"2020-07-27","close":128078.8984},{"date":"2020-07-28","close":127097.4688},{"date":"2020-07-29","close":127588.1875},{"date":"2020-07-30","close":129060.3594},{"date":"2020-07-31","close":127588.1875},{"date":"2020-08-03","close":127588.1875},{"date":"2020-08-04","close":127588.1875},{"date":"2020-08-05","close":127097.4688},{"date":"2020-08-06","close":130532.5156},{"date":"2020-08-07","close":128078.8984},{"date":"2020-08-10","close":128078.8984},{"date":"2020-08-11","close":128569.6406},{"date":"2020-08-12","close":126116.0078},{"date":"2020-08-13","close":127097.4688},{"date":"2020-08-14","close":126116.0078},{"date":"2020-08-18","close":117773.7031},{"date":"2020-08-19","close":119245.8828},{"date":"2020-08-20","close":113357.1953},{"date":"2020-08-21","close":115810.8203},{"date":"2020-08-24","close":116301.5391},{"date":"2020-08-25","close":117282.9922},{"date":"2020-08-26","close":115810.8203},{"date":"2020-08-27","close":113357.1953},{"date":"2020-08-28","close":114338.6484},{"date":"2020-08-31","close":113357.1953},{"date":"2020-09-01","close":113357.1953},{"date":"2020-09-02","close":114338.6484},{"date":"2020-09-03","close":115320.0938},{"date":"2020-09-04","close":113847.9219},{"date":"2020-09-07","close":115810.8203},{"date":"2020-09-08","close":114338.6484},{"date":"2020-09-09","close":113357.1953},{"date":"2020-09-10","close":113847.9219},{"date":"2020-09-11","close":117282.9922},{"date":"2020-09-14","close":121208.7734},{"date":"2020-09-15","close":118755.1641},{"date":"2020-09-16","close":120227.3281},{"date":"2020-09-17","close":119736.6094},{"date":"2020-09-18","close":121208.7734},{"date":"2020-09-21","close":118755.1641},{"date":"2020-09-22","close":114829.3594},{"date":"2020-09-23","close":113847.9219},{"date":"2020-09-24","close":112375.75},{"date":"2020-09-25","close":121208.7734},{"date":"2020-09-28","close":119245.8828},{"date":"2020-09-29","close":119736.6094},{"date":"2020-10-05","close":116301.5391},{"date":"2020-10-06","close":115320.0938},{"date":"2020-10-07","close":114829.3594},{"date":"2020-10-08","close":114829.3594},{"date":"2020-10-12","close":118264.4375},{"date":"2020-10-13","close":117773.7031},{"date":"2020-10-14","close":114829.3594},{"date":"2020-10-15","close":115810.8203},{"date":"2020-10-16","close":116301.5391},{"date":"2020-10-19","close":114338.6484},{"date":"2020-10-20","close":115810.8203},{"date":"2020-10-21","close":114829.3594},{"date":"2020-10-22","close":113847.9219},{"date":"2020-10-23","close":112866.4766},{"date":"2020-10-26","close":110412.8594},{"date":"2020-10-27","close":108449.9531},{"date":"2020-10-28","close":109431.4062},{"date":"2020-10-29","close":108940.6797},{"date":"2020-10-30","close":105505.625},{"date":"2020-11-02","close":106487.0625},{"date":"2020-11-03","close":110903.5781},{"date":"2020-11-04","close":120227.3281},{"date":"2020-11-05","close":109922.1328},{"date":"2020-11-06","close":108940.6797},{"date":"2020-11-09","close":112375.75},{"date":"2020-11-10","close":114338.6484},{"date":"2020-11-11","close":116301.5391},{"date":"2020-11-12","close":120718.0547},{"date":"2020-11-13","close":120718.0547},{"date":"2020-11-16","close":120718.0547},{"date":"2020-11-17","close":120718.0547},{"date":"2020-11-18","close":120718.0547},{"date":"2020-11-19","close":122190.2344},{"date":"2020-11-20","close":120718.0547},{"date":"2020-11-23","close":119245.8828},{"date":"2020-11-24","close":119736.6094},{"date":"2020-11-25","close":116792.2656},{"date":"2020-11-26","close":117282.9922},{"date":"2020-11-27","close":118264.4375},{"date":"2020-11-30","close":115810.8203},{"date":"2020-12-01","close":115810.8203},{"date":"2020-12-02","close":115320.0938},{"date":"2020-12-03","close":114829.3594},{"date":"2020-12-04","close":113847.9219},{"date":"2020-12-07","close":112866.4766},{"date":"2020-12-08","close":112866.4766},{"date":"2020-12-09","close":114829.3594},{"date":"2020-12-10","close":114829.3594},{"date":"2020-12-11","close":115810.8203},{"date":"2020-12-14","close":113847.9219},{"date":"2020-12-15","close":111885.0234},{"date":"2020-12-16","close":112375.75},{"date":"2020-12-17","close":112866.4766},{"date":"2020-12-18","close":114338.6484},{"date":"2020-12-21","close":115810.8203},{"date":"2020-12-22","close":112866.4766},{"date":"2020-12-23","close":111394.2969},{"date":"2020-12-24","close":111394.2969},{"date":"2020-12-28","close":108449.9531},{"date":"2020-12-29","close":111155.0625},{"date":"2020-12-30","close":113122.4141},{"date":"2021-01-04","close":116073.4375},{"date":"2021-01-05","close":116565.2734},{"date":"2021-01-06","close":118040.7734},{"date":"2021-01-07","close":120499.9609},{"date":"2021-01-08","close":119024.4453},{"date":"2021-01-11","close":113614.25},{"date":"2021-01-12","close":114106.0859},{"date":"2021-01-13","close":114597.9141},{"date":"2021-01-14","close":116565.2734},{"date":"2021-01-15","close":115089.75},{"date":"2021-01-18","close":113614.25},{"date":"2021-01-19","close":123450.9766},{"date":"2021-01-20","close":121483.6328},{"date":"2021-01-21","close":122959.1406},{"date":"2021-01-22","close":132304.0312},{"date":"2021-01-25","close":134763.2188},{"date":"2021-01-26","close":134763.2188},{"date":"2021-01-27","close":136730.5781},{"date":"2021-01-28","close":139189.7656},{"date":"2021-01-29","close":132304.0312},{"date":"2021-02-01","close":142140.7344},{"date":"2021-02-02","close":138206.0781},{"date":"2021-02-03","close":140173.4219},{"date":"2021-02-04","close":141648.9219},{"date":"2021-02-05","close":138206.0781},{"date":"2021-02-08","close":135255.0469},{"date":"2021-02-09","close":135255.0469},{"date":"2021-02-10","close":137714.2344},{"date":"2021-02-15","close":140665.2656},{"date":"2021-02-16","close":140173.4219},{"date":"2021-02-17","close":141157.0781},{"date":"2021-02-18","close":137714.2344},{"date":"2021-02-19","close":140665.2656},{"date":"2021-02-22","close":146567.2812},{"date":"2021-02-23","close":146567.2812},{"date":"2021-02-24","close":133779.5469},{"date":"2021-02-25","close":138697.9062},{"date":"2021-02-26","close":135255.0469},{"date":"2021-03-02","close":127877.5078},{"date":"2021-03-03","close":127877.5078},{"date":"2021-03-04","close":125910.1562},{"date":"2021-03-05","close":122959.1406},{"date":"2021-03-08","close":120008.125},{"date":"2021-03-09","close":120499.9609},{"date":"2021-03-10","close":116073.4375},{"date":"2021-03-11","close":118040.7734},{"date":"2021-03-12","close":120991.7891},{"date":"2021-03-15","close":127877.5078},{"date":"2021-03-16","close":125418.3203},{"date":"2021-03-17","close":124434.6641},{"date":"2021-03-18","close":123450.9766},{"date":"2021-03-19","close":123450.9766},{"date":"2021-03-22","close":121483.6328},{"date":"2021-03-23","close":119516.2812},{"date":"2021-03-24","close":122959.1406},{"date":"2021-03-25","close":123450.9766},{"date":"2021-03-26","close":122467.3047},{"date":"2021-03-29","close":123450.9766},{"date":"2021-03-30","close":125418.3203},{"date":"2021-03-31","close":127385.6797},{"date":"2021-04-01","close":128861.1797},{"date":"2021-04-02","close":126893.8438},{"date":"2021-04-05","close":123942.8047},{"date":"2021-04-06","close":126893.8438},{"date":"2021-04-07","close":131812.2031},{"date":"2021-04-08","close":129844.8594},{"date":"2021-04-09","close":129844.8594},{"date":"2021-04-12","close":130828.5156},{"date":"2021-04-13","close":129353.0156},{"date":"2021-04-14","close":128861.1797},{"date":"2021-04-15","close":128369.3359},{"date":"2021-04-16","close":128861.1797},{"date":"2021-04-19","close":127877.5078},{"date":"2021-04-20","close":128369.3359},{"date":"2021-04-21","close":125910.1562},{"date":"2021-04-22","close":128861.1797},{"date":"2021-04-23","close":129353.0156},{"date":"2021-04-26","close":129353.0156},{"date":"2021-04-27","close":131812.2031},{"date":"2021-04-28","close":129844.8594},{"date":"2021-04-29","close":128369.3359},{"date":"2021-04-30","close":127877.5078},{"date":"2021-05-03","close":126893.8438},{"date":"2021-05-04","close":127385.6797},{"date":"2021-05-06","close":129844.8594},{"date":"2021-05-07","close":136730.5781},{"date":"2021-05-10","close":139189.7656},{"date":"2021-05-11","close":142140.7344},{"date":"2021-05-12","close":137714.2344},{"date":"2021-05-13","close":137222.4062},{"date":"2021-05-14","close":136730.5781},{"date":"2021-05-17","close":133287.7031},{"date":"2021-05-18","close":137222.4062},{"date":"2021-05-20","close":139681.5781},{"date":"2021-05-21","close":139189.7656},{"date":"2021-05-24","close":135255.0469},{"date":"2021-05-25","close":136238.7188},{"date":"2021-05-26","close":140665.2656},{"date":"2021-05-27","close":142632.6094},{"date":"2021-05-28","close":149518.3281},{"date":"2021-05-31","close":149026.4844},{"date":"2021-06-01","close":146567.2812},{"date":"2021-06-02","close":150010.1406},{"date":"2021-06-03","close":151977.5156},{"date":"2021-06-04","close":155912.1875},{"date":"2021-06-07","close":161322.4062},{"date":"2021-06-08","close":159355.0469},{"date":"2021-06-09","close":157879.5312},{"date":"2021-06-10","close":156895.8594},{"date":"2021-06-11","close":157387.7031},{"date":"2021-06-14","close":156404.0312},{"date":"2021-06-15","close":156404.0312},{"date":"2021-06-16","close":154436.6719},{"date":"2021-06-17","close":154928.5312},{"date":"2021-06-18","close":160338.7188},{"date":"2021-06-21","close":153944.8438},{"date":"2021-06-22","close":152961.1719},{"date":"2021-06-23","close":148534.6719},{"date":"2021-06-24","close":145091.7812},{"date":"2021-06-25","close":148534.6719},{"date":"2021-06-28","close":148042.8125},{"date":"2021-06-29","close":147550.9531},{"date":"2021-06-30","close":147550.9531},{"date":"2021-07-01","close":147550.9531},{"date":"2021-07-02","close":148534.6719},{"date":"2021-07-05","close":150501.9844},{"date":"2021-07-06","close":145091.7812},{"date":"2021-07-07","close":145091.7812},{"date":"2021-07-08","close":142632.6094},{"date":"2021-07-09","close":137714.2344},{"date":"2021-07-12","close":140173.4219},{"date":"2021-07-13","close":143124.4531},{"date":"2021-07-14","close":138697.9062},{"date":"2021-07-15","close":139681.5781},{"date":"2021-07-16","close":138697.9062},{"date":"2021-07-19","close":135255.0469},{"date":"2021-07-20","close":137714.2344},{"date":"2021-07-21","close":136730.5781},{"date":"2021-07-22","close":137222.4062},{"date":"2021-07-23","close":140173.4219},{"date":"2021-07-26","close":137222.4062},{"date":"2021-07-27","close":142140.7344},{"date":"2021-07-28","close":147059.125},{"date":"2021-07-29","close":146567.2812},{"date":"2021-07-30","close":152961.1719},{"date":"2021-08-02","close":146567.2812},{"date":"2021-08-03","close":148534.6719},{"date":"2021-08-04","close":147550.9531},{"date":"2021-08-05","close":145583.625},{"date":"2021-08-06","close":148534.6719},{"date":"2021-08-09","close":148042.8125},{"date":"2021-08-10","close":144108.125},{"date":"2021-08-11","close":138206.0781},{"date":"2021-08-12","close":138206.0781},{"date":"2021-08-13","close":137714.2344},{"date":"2021-08-17","close":133779.5469},{"date":"2021-08-18","close":134763.2188},{"date":"2021-08-19","close":129353.0156},{"date":"2021-08-20","close":125418.3203},{"date":"2021-08-23","close":129844.8594},{"date":"2021-08-24","close":130828.5156},{"date":"2021-08-25","close":133287.7031},{"date":"2021-08-26","close":134271.3906},{"date":"2021-08-27","close":132795.875},{"date":"2021-08-30","close":134763.2188},{"date":"2021-08-31","close":135255.0469},{"date":"2021-09-01","close":135255.0469},{"date":"2021-09-02","close":133287.7031},{"date":"2021-09-03","close":132795.875},{"date":"2021-09-06","close":132795.875},{"date":"2021-09-07","close":131320.375},{"date":"2021-09-08","close":131320.375},{"date":"2021-09-09","close":128861.1797},{"date":"2021-09-10","close":131320.375},{"date":"2021-09-13","close":128861.1797},{"date":"2021-09-14","close":130336.6875},{"date":"2021-09-15","close":129353.0156},{"date":"2021-09-16","close":128369.3359},{"date":"2021-09-17","close":128369.3359},{"date":"2021-09-23","close":126401.9922},{"date":"2021-09-24","close":134763.2188},{"date":"2021-09-27","close":138206.0781},{"date":"2021-09-28","close":135746.875},{"date":"2021-09-29","close":132795.875},{"date":"2021-09-30","close":132304.0312},{"date":"2021-10-01","close":133779.5469},{"date":"2021-10-05","close":126401.9922},{"date":"2021-10-06","close":116073.4375},{"date":"2021-10-07","close":118532.6172},{"date":"2021-10-08","close":120008.125},{"date":"2021-10-12","close":119024.4453},{"date":"2021-10-13","close":120991.7891},{"date":"2021-10-14","close":123450.9766},{"date":"2021-10-15","close":124926.4922},{"date":"2021-10-18","close":124434.6641},{"date":"2021-10-19","close":123942.8047},{"date":"2021-10-20","close":124434.6641},{"date":"2021-10-21","close":122959.1406},{"date":"2021-10-22","close":124926.4922},{"date":"2021-10-25","close":122467.3047},{"date":"2021-10-26","close":123942.8047},{"date":"2021-10-27","close":122467.3047},{"date":"2021-10-28","close":122959.1406},{"date":"2021-10-29","close":121483.6328},{"date":"2021-11-01","close":119516.2812},{"date":"2021-11-02","close":119516.2812},{"date":"2021-11-03","close":118532.6172},{"date":"2021-11-04","close":120499.9609},{"date":"2021-11-05","close":119024.4453},{"date":"2021-11-08","close":118532.6172},{"date":"2021-11-09","close":117057.1016},{"date":"2021-11-10","close":114106.0859},{"date":"2021-11-11","close":111155.0625},{"date":"2021-11-12","close":112138.7422},{"date":"2021-11-15","close":118532.6172},{"date":"2021-11-16","close":118040.7734},{"date":"2021-11-17","close":113614.25},{"date":"2021-11-18","close":113122.4141},{"date":"2021-11-19","close":111155.0625},{"date":"2021-11-22","close":108695.8828},{"date":"2021-11-23","close":108695.8828},{"date":"2021-11-24","close":107712.2109},{"date":"2021-11-25","close":107220.3672},{"date":"2021-11-26","close":103285.6719},{"date":"2021-11-29","close":98170.5781},{"date":"2021-11-30","close":91678.3359},{"date":"2021-12-01","close":95219.5625},{"date":"2021-12-02","close":97973.8359},{"date":"2021-12-03","close":100826.5},{"date":"2021-12-06","close":100334.6562},{"date":"2021-12-07","close":102793.8438},{"date":"2021-12-08","close":102302.0078},{"date":"2021-12-09","close":104761.1953},{"date":"2021-12-10","close":105253.0234},{"date":"2021-12-13","close":103285.6719},{"date":"2021-12-14","close":102793.8438},{"date":"2021-12-15","close":100826.5},{"date":"2021-12-16","close":100334.6562},{"date":"2021-12-17","close":101318.3281},{"date":"2021-12-20","close":99350.9922},{"date":"2021-12-21","close":98367.3125},{"date":"2021-12-22","close":98268.9453},{"date":"2021-12-23","close":98367.3125},{"date":"2021-12-24","close":98367.3125},{"date":"2021-12-27","close":99350.9922},{"date":"2021-12-28","close":100334.6562},{"date":"2021-12-29","close":101567.2734},{"date":"2021-12-30","close":102060.3203},{"date":"2022-01-03","close":101500.0},{"date":"2022-01-04","close":103046.4062},{"date":"2022-01-05","close":103539.4531},{"date":"2022-01-06","close":99595.1016},{"date":"2022-01-07","close":103046.4062},{"date":"2022-01-10","close":99595.1016},{"date":"2022-01-11","close":98609.0078},{"date":"2022-01-12","close":100581.1875},{"date":"2022-01-13","close":99595.1016},{"date":"2022-01-14","close":98313.1797},{"date":"2022-01-17","close":97129.8672},{"date":"2022-01-18","close":92791.0781},{"date":"2022-01-19","close":90818.8984},{"date":"2022-01-20","close":92002.1953},{"date":"2022-01-21","close":89536.9766},{"date":"2022-01-24","close":86677.3125},{"date":"2022-01-25","close":81549.6484},{"date":"2022-01-26","close":81549.6484},{"date":"2022-01-27","close":75731.7109},{"date":"2022-01-28","close":79971.9062},{"date":"2022-02-03","close":85099.5625},{"date":"2022-02-04","close":88452.2734},{"date":"2022-02-07","close":86874.5312},{"date":"2022-02-08","close":84500.0},{"date":"2022-02-09","close":86874.5312},{"date":"2022-02-10","close":85987.0469},{"date":"2022-02-11","close":84014.8672},{"date":"2022-02-14","close":80070.5156},{"date":"2022-02-15","close":78295.5547},{"date":"2022-02-16","close":84310.6953},{"date":"2022-02-17","close":83324.6094},{"date":"2022-02-18","close":84212.0938},{"date":"2022-02-21","close":84212.0938},{"date":"2022-02-22","close":84212.0938},{"date":"2022-02-23","close":84212.0938},{"date":"2022-02-24","close":85691.2188},{"date":"2022-02-25","close":85691.2188},{"date":"2022-02-28","close":85691.2188},{"date":"2022-03-02","close":86677.3125},{"date":"2022-03-03","close":88452.2734},{"date":"2022-03-04","close":88452.2734},{"date":"2022-03-07","close":87170.3594},{"date":"2022-03-08","close":85296.7891},{"date":"2022-03-10","close":85296.7891},{"date":"2022-03-11","close":85296.7891},{"date":"2022-03-14","close":88255.0547},{"date":"2022-03-15","close":88255.0547},{"date":"2022-03-16","close":88255.0547},{"date":"2022-03-17","close":88255.0547},{"date":"2022-03-18","close":90325.8438},{"date":"2022-03-21","close":90325.8438},{"date":"2022-03-22","close":91903.5938},{"date":"2022-03-23","close":106990.7656},{"date":"2022-03-24","close":108469.9062},{"date":"2022-03-25","close":107483.8125},{"date":"2022-03-28","close":106497.7266},{"date":"2022-03-29","close":108962.9453},{"date":"2022-03-30","close":110935.125},{"date":"2022-03-31","close":110935.125},{"date":"2022-04-01","close":107483.8125},{"date":"2022-04-04","close":107483.8125},{"date":"2022-04-05","close":108469.9062},{"date":"2022-04-06","close":106004.6797},{"date":"2022-04-07","close":100581.1875},{"date":"2022-04-08","close":102060.3203},{"date":"2022-04-11","close":102060.3203},{"date":"2022-04-12","close":102060.3203},{"date":"2022-04-13","close":101567.2734},{"date":"2022-04-14","close":104032.5},{"date":"2022-04-15","close":106990.7656},{"date":"2022-04-18","close":108469.9062},{"date":"2022-04-19","close":107483.8125},{"date":"2022-04-20","close":106004.6797},{"date":"2022-04-21","close":106990.7656},{"date":"2022-04-22","close":106497.7266},{"date":"2022-04-25","close":103539.4531},{"date":"2022-04-26","close":117344.7109},{"date":"2022-04-27","close":113893.3984},{"date":"2022-04-28","close":115372.5312},{"date":"2022-04-29","close":113400.3594},{"date":"2022-05-02","close":115372.5312},{"date":"2022-05-03","close":113893.3984},{"date":"2022-05-04","close":111921.2109},{"date":"2022-05-06","close":108962.9453},{"date":"2022-05-09","close":104500.0},{"date":"2022-05-10","close":101567.2734},{"date":"2022-05-11","close":104032.5},{"date":"2022-05-12","close":99595.1016},{"date":"2022-05-13","close":103046.4062},{"date":"2022-05-16","close":103539.4531},{"date":"2022-05-17","close":101567.2734},{"date":"2022-05-18","close":100088.1328},{"date":"2022-05-19","close":99102.0469},{"date":"2022-05-20","close":100088.1328},{"date":"2022-05-23","close":98609.0078},{"date":"2022-05-24","close":98115.9609},{"date":"2022-05-25","close":98411.7812},{"date":"2022-05-26","close":97918.7422},{"date":"2022-05-27","close":98313.1797},{"date":"2022-05-30","close":98609.0078},{"date":"2022-05-31","close":99102.0469},{"date":"2022-06-02","close":98609.0078},{"date":"2022-06-03","close":99102.0469},{"date":"2022-06-07","close":97820.125},{"date":"2022-06-08","close":97228.4766},{"date":"2022-06-09","close":95946.5625},{"date":"2022-06-10","close":93777.1641},{"date":"2022-06-13","close":90227.2344},{"date":"2022-06-14","close":88255.0547},{"date":"2022-06-15","close":83324.6094},{"date":"2022-06-16","close":82437.125},{"date":"2022-06-17","close":82338.5156},{"date":"2022-06-20","close":78394.1562},{"date":"2022-06-21","close":79084.4219},{"date":"2022-06-22","close":74942.8438},{"date":"2022-06-23","close":70111.0},{"date":"2022-06-24","close":72477.625},{"date":"2022-06-27","close":76816.4062},{"date":"2022-06-28","close":78887.2031},{"date":"2022-06-29","close":79084.4219},{"date":"2022-06-30","close":77605.2812},{"date":"2022-07-01","close":76717.8125},{"date":"2022-07-04","close":75140.0625},{"date":"2022-07-05","close":77506.6719},{"date":"2022-07-06","close":76027.5469},{"date":"2022-07-07","close":81451.0391},{"date":"2022-07-08","close":85395.3906},{"date":"2022-07-11","close":84902.3516},{"date":"2022-07-12","close":81253.8203},{"date":"2022-07-13","close":83127.3906},{"date":"2022-07-14","close":81944.0859},{"date":"2022-07-15","close":81845.4688},{"date":"2022-07-18","close":82930.1719},{"date":"2022-07-19","close":85395.3906},{"date":"2022-07-20","close":85691.2188},{"date":"2022-07-21","close":85296.7891},{"date":"2022-07-22","close":86480.0938},{"date":"2022-07-25","close":86677.3125},{"date":"2022-07-26","close":85987.0469},{"date":"2022-07-27","close":85789.8281},{"date":"2022-07-28","close":86381.4922},{"date":"2022-07-29","close":86973.1406},{"date":"2022-08-01","close":86282.875},{"date":"2022-08-02","close":84803.7422},{"date":"2022-08-03","close":86578.7109},{"date":"2022-08-04","close":87170.3594},{"date":"2022-08-05","close":87367.5703},{"date":"2022-08-08","close":86184.2812},{"date":"2022-08-09","close":86677.3125},{"date":"2022-08-10","close":86775.9219},{"date":"2022-08-11","close":88057.8359},{"date":"2022-08-12","close":90227.2344},{"date":"2022-08-16","close":88452.2734},{"date":"2022-08-17","close":86973.1406},{"date":"2022-08-18","close":86578.7109},{"date":"2022-08-19","close":86578.7109},{"date":"2022-08-22","close":85888.4453},{"date":"2022-08-23","close":84507.9219},{"date":"2022-08-24","close":87466.1953},{"date":"2022-08-25","close":87663.3984},{"date":"2022-08-26","close":87564.7969},{"date":"2022-08-29","close":84803.7422},{"date":"2022-08-30","close":87762.0156},{"date":"2022-08-31","close":88748.1016},{"date":"2022-09-01","close":86381.4922},{"date":"2022-09-02","close":85789.8281},{"date":"2022-09-05","close":84705.1328},{"date":"2022-09-06","close":85099.5625},{"date":"2022-09-07","close":82732.9531},{"date":"2022-09-08","close":82535.7422},{"date":"2022-09-13","close":83620.4375},{"date":"2022-09-14","close":82042.6875},{"date":"2022-09-15","close":81648.2578},{"date":"2022-09-16","close":80957.9922},{"date":"2022-09-19","close":78887.2031},{"date":"2022-09-20","close":78689.9922},{"date":"2022-09-21","close":77408.0703},{"date":"2022-09-22","close":77112.2422},{"date":"2022-09-23","close":75041.4531},{"date":"2022-09-26","close":68730.4766},{"date":"2022-09-27","close":68730.4766},{"date":"2022-09-28","close":67152.7266},{"date":"2022-09-29","close":66955.5234},{"date":"2022-09-30","close":66856.9062},{"date":"2022-10-04","close":68040.2109},{"date":"2022-10-05","close":67349.9453},{"date":"2022-10-06","close":69124.9141},{"date":"2022-10-07","close":69223.5234},{"date":"2022-10-11","close":64588.8984},{"date":"2022-10-12","close":63800.0195},{"date":"2022-10-13","close":59165.4023},{"date":"2022-10-14","close":61433.4062},{"date":"2022-10-17","close":61926.4531},{"date":"2022-10-18","close":63011.1523},{"date":"2022-10-19","close":61236.1914},{"date":"2022-10-20","close":59954.2773},{"date":"2022-10-21","close":59165.4023},{"date":"2022-10-24","close":61334.7969},{"date":"2022-10-25","close":61532.0234},{"date":"2022-10-26","close":61630.6289},{"date":"2022-10-27","close":62715.3281},{"date":"2022-10-28","close":62222.2812},{"date":"2022-10-31","close":62320.8867},{"date":"2022-11-01","close":63011.1523},{"date":"2022-11-02","close":62813.9336},{"date":"2022-11-03","close":62419.5},{"date":"2022-11-04","close":61827.8477},{"date":"2022-11-07","close":62616.7188},{"date":"2022-11-08","close":64490.2891},{"date":"2022-11-09","close":64884.7266},{"date":"2022-11-10","close":64588.8984},{"date":"2022-11-11","close":65574.9922},{"date":"2022-11-14","close":66462.4688},{"date":"2022-11-15","close":77901.1094},{"date":"2022-11-16","close":75337.2891},{"date":"2022-11-17","close":97918.7422},{"date":"2022-11-18","close":94861.8594},{"date":"2022-11-21","close":94171.6016},{"date":"2022-11-22","close":92396.6406},{"date":"2022-11-23","close":91509.1562},{"date":"2022-11-24","close":91213.3281},{"date":"2022-11-25","close":91903.5938},{"date":"2022-11-28","close":86282.875},{"date":"2022-11-29","close":87071.75},{"date":"2022-11-30","close":85888.4453},{"date":"2022-12-01","close":88452.2734},{"date":"2022-12-02","close":85198.1797},{"date":"2022-12-05","close":86085.6562},{"date":"2022-12-06","close":85592.6172},{"date":"2022-12-07","close":84310.6953},{"date":"2022-12-08","close":81451.0391},{"date":"2022-12-09","close":82042.6875},{"date":"2022-12-12","close":81944.0859},{"date":"2022-12-13","close":82338.5156},{"date":"2022-12-14","close":82338.5156},{"date":"2022-12-15","close":81056.5938},{"date":"2022-12-16","close":80169.1094},{"date":"2022-12-19","close":79676.0781},{"date":"2022-12-20","close":77703.8906},{"date":"2022-12-21","close":78887.2031},{"date":"2022-12-22","close":78492.7656},{"date":"2022-12-23","close":75534.4922},{"date":"2022-12-26","close":74252.5859},{"date":"2022-12-27","close":73562.3203},{"date":"2022-12-28","close":74007.5469},{"date":"2022-12-29","close":71731.9141},{"date":"2023-01-02","close":70049.9375},{"date":"2023-01-03","close":69159.4609},{"date":"2023-01-04","close":71929.7969},{"date":"2023-01-05","close":73809.6719},{"date":"2023-01-06","close":73216.0234},{"date":"2023-01-09","close":75392.7188},{"date":"2023-01-10","close":75392.7188},{"date":"2023-01-11","close":76580.0078},{"date":"2023-01-12","close":76481.0625},{"date":"2023-01-13","close":77371.5312},{"date":"2023-01-16","close":76481.0625},{"date":"2023-01-17","close":73908.6094},{"date":"2023-01-18","close":74205.4297},{"date":"2023-01-19","close":74601.1875},{"date":"2023-01-20","close":74996.9609},{"date":"2023-01-25","close":75590.6094},{"date":"2023-01-26","close":77272.5938},{"date":"2023-01-27","close":77173.6484},{"date":"2023-01-30","close":75986.3594},{"date":"2023-01-31","close":77470.4688},{"date":"2023-02-01","close":79152.4609},{"date":"2023-02-02","close":79053.5156},{"date":"2023-02-03","close":78064.1172},{"date":"2023-02-06","close":78064.1172},{"date":"2023-02-07","close":78360.9375},{"date":"2023-02-08","close":78163.0469},{"date":"2023-02-09","close":78163.0469},{"date":"2023-02-10","close":77965.1719},{"date":"2023-02-13","close":76678.9453},{"date":"2023-02-14","close":76085.3047},{"date":"2023-02-15","close":74403.3125},{"date":"2023-02-16","close":74898.0078},{"date":"2023-02-17","close":73710.7266},{"date":"2023-02-20","close":74106.4922},{"date":"2023-02-21","close":76283.1875},{"date":"2023-02-22","close":74106.4922},{"date":"2023-02-23","close":73611.7891},{"date":"2023-02-24","close":72820.2656},{"date":"2023-02-27","close":73018.1484},{"date":"2023-02-28","close":72919.1953},{"date":"2023-03-02","close":72820.2656},{"date":"2023-03-03","close":73512.8438},{"date":"2023-03-06","close":72325.5625},{"date":"2023-03-07","close":72523.4453},{"date":"2023-03-08","close":70841.4531},{"date":"2023-03-09","close":70841.4531},{"date":"2023-03-10","close":69555.2188},{"date":"2023-03-13","close":68367.9375},{"date":"2023-03-14","close":65102.8984},{"date":"2023-03-15","close":72028.7344},{"date":"2023-03-16","close":69060.5234},{"date":"2023-03-17","close":71237.2109},{"date":"2023-03-20","close":73018.1484},{"date":"2023-03-21","close":71830.8594},{"date":"2023-03-22","close":71731.9141},{"date":"2023-03-23","close":70445.6875},{"date":"2023-03-24","close":70643.5625},{"date":"2023-03-27","close":69852.0469},{"date":"2023-03-28","close":72325.5625},{"date":"2023-03-29","close":71534.0312},{"date":"2023-03-30","close":72424.5},{"date":"2023-03-31","close":73413.9062},{"date":"2023-04-03","close":73413.9062},{"date":"2023-04-04","close":73710.7266},{"date":"2023-04-05","close":73117.0781},{"date":"2023-04-06","close":72622.375},{"date":"2023-04-07","close":72919.1953},{"date":"2023-04-10","close":70940.3906},{"date":"2023-04-11","close":71929.7969},{"date":"2023-04-12","close":72226.6172},{"date":"2023-04-13","close":73512.8438},{"date":"2023-04-14","close":73710.7266},{"date":"2023-04-17","close":76085.3047},{"date":"2023-04-18","close":74403.3125},{"date":"2023-04-19","close":74205.4297},{"date":"2023-04-20","close":72325.5625},{"date":"2023-04-21","close":72226.6172},{"date":"2023-04-24","close":71534.0312},{"date":"2023-04-25","close":71435.1016},{"date":"2023-04-26","close":70544.6328},{"date":"2023-04-27","close":69753.1094},{"date":"2023-04-28","close":70445.6875},{"date":"2023-05-02","close":71039.3359},{"date":"2023-05-03","close":70544.6328},{"date":"2023-05-04","close":70445.6875},{"date":"2023-05-08","close":71138.2734},{"date":"2023-05-09","close":70940.3906},{"date":"2023-05-10","close":70544.6328},{"date":"2023-05-11","close":71336.1562},{"date":"2023-05-12","close":70940.3906},{"date":"2023-05-15","close":70643.5625},{"date":"2023-05-16","close":70742.5156},{"date":"2023-05-17","close":71534.0312},{"date":"2023-05-18","close":72127.6797},{"date":"2023-05-19","close":73512.8438},{"date":"2023-05-22","close":73908.6094},{"date":"2023-05-23","close":74304.375},{"date":"2023-05-24","close":73908.6094},{"date":"2023-05-25","close":72424.5},{"date":"2023-05-26","close":71435.1016},{"date":"2023-05-30","close":71534.0312},{"date":"2023-05-31","close":70544.6328},{"date":"2023-06-01","close":70841.4531},{"date":"2023-06-02","close":71929.7969},{"date":"2023-06-05","close":72127.6797},{"date":"2023-06-07","close":72721.3281},{"date":"2023-06-08","close":72226.6172},{"date":"2023-06-09","close":72325.5625},{"date":"2023-06-12","close":73314.9688},{"date":"2023-06-13","close":74601.1875},{"date":"2023-06-14","close":71929.7969},{"date":"2023-06-15","close":72028.7344},{"date":"2023-06-16","close":78459.875},{"date":"2023-06-19","close":78459.875},{"date":"2023-06-20","close":79845.0391},{"date":"2023-06-21","close":79350.3438},{"date":"2023-06-22","close":77074.7031},{"date":"2023-06-23","close":78163.0469},{"date":"2023-06-26","close":79350.3438},{"date":"2023-06-27","close":78954.5859},{"date":"2023-06-28","close":78459.875},{"date":"2023-06-29","close":76678.9453},{"date":"2023-06-30","close":77866.2266},{"date":"2023-07-03","close":76580.0078},{"date":"2023-07-04","close":77371.5312},{"date":"2023-07-05","close":74304.375},{"date":"2023-07-06","close":71138.2734},{"date":"2023-07-07","close":72325.5625},{"date":"2023-07-10","close":73413.9062},{"date":"2023-07-11","close":73018.1484},{"date":"2023-07-12","close":72721.3281},{"date":"2023-07-13","close":72820.2656},{"date":"2023-07-14","close":73710.7266},{"date":"2023-07-17","close":73512.8438},{"date":"2023-07-18","close":71039.3359},{"date":"2023-07-19","close":72127.6797},{"date":"2023-07-20","close":71138.2734},{"date":"2023-07-21","close":70643.5625},{"date":"2023-07-24","close":69258.3984},{"date":"2023-07-25","close":66883.8281},{"date":"2023-07-26","close":63816.6719},{"date":"2023-07-27","close":67081.7109},{"date":"2023-07-28","close":68565.8203},{"date":"2023-07-31","close":68961.5781},{"date":"2023-08-01","close":69159.4609},{"date":"2023-08-02","close":68367.9375},{"date":"2023-08-03","close":67873.2344},{"date":"2023-08-04","close":67972.1719},{"date":"2023-08-07","close":67873.2344},{"date":"2023-08-08","close":66685.9453},{"date":"2023-08-09","close":66784.8906},{"date":"2023-08-10","close":67378.5234},{"date":"2023-08-11","close":68268.9922},{"date":"2023-08-14","close":67279.5859},{"date":"2023-08-16","close":66092.3125},{"date":"2023-08-17","close":64707.1367},{"date":"2023-08-18","close":63618.7891},{"date":"2023-08-21","close":63816.6719},{"date":"2023-08-22","close":63915.6133},{"date":"2023-08-23","close":63816.6719},{"date":"2023-08-24","close":64509.2539},{"date":"2023-08-25","close":67774.2969},{"date":"2023-08-28","close":67279.5859},{"date":"2023-08-29","close":67378.5234},{"date":"2023-08-30","close":67279.5859},{"date":"2023-08-31","close":67180.6562},{"date":"2023-09-01","close":67774.2969},{"date":"2023-09-04","close":67279.5859},{"date":"2023-09-05","close":67180.6562},{"date":"2023-09-06","close":67081.7109},{"date":"2023-09-07","close":65993.3594},{"date":"2023-09-08","close":66488.0625},{"date":"2023-09-11","close":66883.8281},{"date":"2023-09-12","close":66587.0078},{"date":"2023-09-13","close":65993.3594},{"date":"2023-09-14","close":66488.0625},{"date":"2023-09-15","close":67279.5859},{"date":"2023-09-18","close":67972.1719},{"date":"2023-09-19","close":68170.0547},{"date":"2023-09-20","close":67279.5859},{"date":"2023-09-21","close":65795.4844},{"date":"2023-09-22","close":65498.6602},{"date":"2023-09-25","close":64113.4922},{"date":"2023-09-26","close":64014.5469},{"date":"2023-09-27","close":65795.4844},{"date":"2023-10-04","close":64212.4336},{"date":"2023-10-05","close":62827.2656},{"date":"2023-10-06","close":62728.3281},{"date":"2023-10-10","close":61936.8008},{"date":"2023-10-11","close":62233.6211},{"date":"2023-10-12","close":62728.3281},{"date":"2023-10-13","close":62530.4414},{"date":"2023-10-16","close":61541.0352},{"date":"2023-10-17","close":62035.7422},{"date":"2023-10-18","close":61343.1562},{"date":"2023-10-19","close":59364.3438},{"date":"2023-10-20","close":59067.5234},{"date":"2023-10-23","close":57484.4727},{"date":"2023-10-24","close":59364.3438},{"date":"2023-10-25","close":59463.2852},{"date":"2023-10-26","close":57484.4727},{"date":"2023-10-27","close":56791.8867},{"date":"2023-10-30","close":56791.8867},{"date":"2023-10-31","close":56594.0078},{"date":"2023-11-01","close":56692.9492},{"date":"2023-11-02","close":57682.3555},{"date":"2023-11-03","close":59463.2852},{"date":"2023-11-06","close":60551.6289},{"date":"2023-11-07","close":59265.4023},{"date":"2023-11-08","close":60056.9297},{"date":"2023-11-09","close":60353.75},{"date":"2023-11-10","close":59661.168},{"date":"2023-11-13","close":58770.6992},{"date":"2023-11-14","close":59661.168},{"date":"2023-11-15","close":60254.8086},{"date":"2023-11-16","close":60551.6289},{"date":"2023-11-17","close":60254.8086},{"date":"2023-11-20","close":60947.3945},{"date":"2023-11-21","close":64113.4922},{"date":"2023-11-22","close":65003.9531},{"date":"2023-11-23","close":65498.6602},{"date":"2023-11-24","close":65696.5391},{"date":"2023-11-27","close":68664.75},{"date":"2023-11-28","close":68170.0547},{"date":"2023-11-29","close":63618.7891},{"date":"2023-11-30","close":63816.6719},{"date":"2023-12-01","close":62926.207},{"date":"2023-12-04","close":62728.3281},{"date":"2023-12-05","close":62332.5586},{"date":"2023-12-06","close":62728.3281},{"date":"2023-12-07","close":62530.4414},{"date":"2023-12-08","close":63025.1445},{"date":"2023-12-11","close":63223.0273},{"date":"2023-12-12","close":62827.2656},{"date":"2023-12-13","close":62035.7422},{"date":"2023-12-14","close":62134.6797},{"date":"2023-12-15","close":62233.6211},{"date":"2023-12-18","close":62134.6797},{"date":"2023-12-19","close":62035.7422},{"date":"2023-12-20","close":62134.6797},{"date":"2023-12-21","close":62035.7422},{"date":"2023-12-22","close":62233.6211},{"date":"2023-12-26","close":62035.7422},{"date":"2023-12-27","close":64072.1445},{"date":"2023-12-28","close":62979.4414},{"date":"2024-01-02","close":63078.7773},{"date":"2024-01-03","close":63078.7773},{"date":"2024-01-04","close":62880.1016},{"date":"2024-01-05","close":62681.4297},{"date":"2024-01-08","close":62383.418},{"date":"2024-01-09","close":62383.418},{"date":"2024-01-10","close":62284.0859},{"date":"2024-01-11","close":62184.7461},{"date":"2024-01-12","close":61489.3867},{"date":"2024-01-15","close":61390.0547},{"date":"2024-01-16","close":60992.707},{"date":"2024-01-17","close":59601.9922},{"date":"2024-01-18","close":59601.9922},{"date":"2024-01-19","close":60098.6758},{"date":"2024-01-22","close":60098.6758},{"date":"2024-01-23","close":60297.3516},{"date":"2024-01-24","close":59502.6562},{"date":"2024-01-25","close":58409.9531},{"date":"2024-01-26","close":58608.6289},{"date":"2024-01-29","close":58807.2969},{"date":"2024-01-30","close":58807.2969},{"date":"2024-01-31","close":58608.6289},{"date":"2024-02-01","close":58608.6289},{"date":"2024-02-02","close":58807.2969},{"date":"2024-02-05","close":59403.3203},{"date":"2024-02-06","close":59303.9844},{"date":"2024-02-07","close":59303.9844},{"date":"2024-02-08","close":59204.6484},{"date":"2024-02-13","close":60098.6758},{"date":"2024-02-14","close":60396.6875},{"date":"2024-02-15","close":60396.6875},{"date":"2024-02-16","close":59999.3398},{"date":"2024-02-19","close":59999.3398},{"date":"2024-02-20","close":60098.6758},{"date":"2024-02-21","close":60496.0234},{"date":"2024-02-22","close":60595.3594},{"date":"2024-02-23","close":60396.6875},{"date":"2024-02-26","close":59800.6641},{"date":"2024-02-27","close":58906.6367},{"date":"2024-02-28","close":58608.6289},{"date":"2024-02-29","close":58608.6289},{"date":"2024-03-04","close":58111.9414},{"date":"2024-03-05","close":58509.293},{"date":"2024-03-06","close":58211.2812},{"date":"2024-03-07","close":57217.9141},{"date":"2024-03-08","close":56721.2305},{"date":"2024-03-11","close":56621.8945},{"date":"2024-03-12","close":56025.8711},{"date":"2024-03-13","close":56522.5586},{"date":"2024-03-14","close":57118.5781},{"date":"2024-03-15","close":57615.2617},{"date":"2024-03-18","close":57217.9141},{"date":"2024-03-19","close":57515.9258},{"date":"2024-03-20","close":58707.9609},{"date":"2024-03-21","close":58012.6055},{"date":"2024-03-22","close":57416.5859},{"date":"2024-03-25","close":56621.8945},{"date":"2024-03-26","close":56224.5469},{"date":"2024-03-27","close":56323.8828},{"date":"2024-03-28","close":56224.5469},{"date":"2024-03-29","close":56224.5469},{"date":"2024-04-01","close":56919.9023},{"date":"2024-04-02","close":56919.9023},{"date":"2024-04-03","close":56125.2109},{"date":"2024-04-04","close":56125.2109},{"date":"2024-04-05","close":55926.5352},{"date":"2024-04-08","close":54933.168},{"date":"2024-04-09","close":54436.4883},{"date":"2024-04-11","close":54138.4766},{"date":"2024-04-12","close":54337.1484},{"date":"2024-04-15","close":53343.7852},{"date":"2024-04-16","close":52648.4258},{"date":"2024-04-17","close":52350.418},{"date":"2024-04-18","close":53045.7734},{"date":"2024-04-19","close":52251.0781},{"date":"2024-04-22","close":52449.7539},{"date":"2024-04-23","close":52449.7539},{"date":"2024-04-24","close":52350.418},{"date":"2024-04-25","close":52648.4258},{"date":"2024-04-26","close":52847.1016},{"date":"2024-04-29","close":52946.4375},{"date":"2024-04-30","close":53741.1328},{"date":"2024-05-02","close":53343.7852},{"date":"2024-05-03","close":52549.0898},{"date":"2024-05-07","close":54138.4766},{"date":"2024-05-08","close":53840.4688},{"date":"2024-05-09","close":53741.1328},{"date":"2024-05-10","close":53542.457},{"date":"2024-05-13","close":53840.4688},{"date":"2024-05-14","close":54039.1406},{"date":"2024-05-16","close":54734.5},{"date":"2024-05-17","close":55032.5039},{"date":"2024-05-20","close":57515.9258},{"date":"2024-05-21","close":55131.8438},{"date":"2024-05-22","close":57615.2617},{"date":"2024-05-23","close":56125.2109},{"date":"2024-05-24","close":56025.8711},{"date":"2024-05-27","close":55529.1914},{"date":"2024-05-28","close":55032.5039},{"date":"2024-05-29","close":54436.4883},{"date":"2024-05-30","close":53343.7852},{"date":"2024-05-31","close":53741.1328},{"date":"2024-06-03","close":55032.5039},{"date":"2024-06-04","close":54535.8242},{"date":"2024-06-05","close":55827.1992},{"date":"2024-06-07","close":56224.5469},{"date":"2024-06-10","close":55529.1914},{"date":"2024-06-11","close":55628.5273},{"date":"2024-06-12","close":56621.8945},{"date":"2024-06-13","close":55827.1992},{"date":"2024-06-14","close":55628.5273},{"date":"2024-06-17","close":55330.5156},{"date":"2024-06-18","close":54933.168},{"date":"2024-06-19","close":53641.793},{"date":"2024-06-20","close":53343.7852},{"date":"2024-06-21","close":52946.4375},{"date":"2024-06-24","close":52747.7656},{"date":"2024-06-25","close":52449.7539},{"date":"2024-06-26","close":51953.0703},{"date":"2024-06-27","close":51555.7227},{"date":"2024-06-28","close":51456.3867},{"date":"2024-07-01","close":53045.7734},{"date":"2024-07-02","close":53145.1094},{"date":"2024-07-03","close":52151.7422},{"date":"2024-07-04","close":51655.0625},{"date":"2024-07-05","close":51953.0703},{"date":"2024-07-08","close":52251.0781},{"date":"2024-07-09","close":52449.7539},{"date":"2024-07-10","close":52151.7422},{"date":"2024-07-11","close":51754.3984},{"date":"2024-07-12","close":51853.7344},{"date":"2024-07-15","close":54635.1602},{"date":"2024-07-16","close":55628.5273},{"date":"2024-07-17","close":55827.1992},{"date":"2024-07-18","close":58608.6289},{"date":"2024-07-19","close":70330.3594},{"date":"2024-07-22","close":71919.7422},{"date":"2024-07-23","close":71522.3906},{"date":"2024-07-24","close":63972.8047},{"date":"2024-07-25","close":63972.8047},{"date":"2024-07-26","close":64072.1445},{"date":"2024-07-29","close":61787.3984},{"date":"2024-07-30","close":65959.5391},{"date":"2024-07-31","close":62085.4102},{"date":"2024-08-01","close":60992.707},{"date":"2024-08-02","close":57217.9141},{"date":"2024-08-05","close":50065.6758},{"date":"2024-08-06","close":53244.4453},{"date":"2024-08-07","close":53145.1094},{"date":"2024-08-08","close":51853.7344},{"date":"2024-08-09","close":53741.1328},{"date":"2024-08-12","close":55429.8555},{"date":"2024-08-13","close":53840.4688},{"date":"2024-08-14","close":53244.4453},{"date":"2024-08-16","close":53244.4453},{"date":"2024-08-19","close":52549.0898},{"date":"2024-08-20","close":53145.1094},{"date":"2024-08-21","close":53939.8008},{"date":"2024-08-22","close":54237.8125},{"date":"2024-08-23","close":53840.4688},{"date":"2024-08-26","close":52648.4258},{"date":"2024-08-27","close":51953.0703},{"date":"2024-08-28","close":51158.375},{"date":"2024-08-29","close":50761.0312},{"date":"2024-08-30","close":50363.6836},{"date":"2024-09-02","close":51555.7227},{"date":"2024-09-03","close":51953.0703},{"date":"2024-09-04","close":50363.6836},{"date":"2024-09-05","close":49519.3242},{"date":"2024-09-06","close":49022.6367},{"date":"2024-09-09","close":49270.9805},{"date":"2024-09-10","close":49270.9805},{"date":"2024-09-11","close":50562.3555},{"date":"2024-09-12","close":50661.6953},{"date":"2024-09-13","close":50065.6758},{"date":"2024-09-19","close":49568.9883},{"date":"2024-09-20","close":49867.0},{"date":"2024-09-23","close":50661.6953},{"date":"2024-09-24","close":51059.043},{"date":"2024-09-25","close":50661.6953},{"date":"2024-09-26","close":50959.707},{"date":"2024-09-27","close":50761.0312},{"date":"2024-09-30","close":49767.6641},{"date":"2024-10-02","close":49568.9883},{"date":"2024-10-04","close":49867.0},{"date":"2024-10-07","close":48774.2969},{"date":"2024-10-08","close":48774.2969},{"date":"2024-10-10","close":49469.6523},{"date":"2024-10-11","close":50661.6953},{"date":"2024-10-14","close":50562.3555},{"date":"2024-10-15","close":51953.0703},{"date":"2024-10-16","close":51953.0703},{"date":"2024-10-17","close":53343.7852},{"date":"2024-10-18","close":53145.1094},{"date":"2024-10-21","close":53045.7734},{"date":"2024-10-22","close":52847.1016},{"date":"2024-10-23","close":55330.5156},{"date":"2024-10-24","close":53443.1211},{"date":"2024-10-25","close":51853.7344},{"date":"2024-10-28","close":52449.7539},{"date":"2024-10-29","close":61787.3984},{"date":"2024-10-30","close":58807.2969},{"date":"2024-10-31","close":55628.5273},{"date":"2024-11-01","close":54337.1484},{"date":"2024-11-04","close":54436.4883},{"date":"2024-11-05","close":55628.5273},{"date":"2024-11-06","close":60893.3711},{"date":"2024-11-07","close":56522.5586},{"date":"2024-11-08","close":59701.3281},{"date":"2024-11-11","close":60396.6875},{"date":"2024-11-12","close":57615.2617},{"date":"2024-11-13","close":56125.2109},{"date":"2024-11-14","close":56423.2188},{"date":"2024-11-15","close":57913.2695},{"date":"2024-11-18","close":56621.8945},{"date":"2024-11-19","close":54933.168},{"date":"2024-11-20","close":54635.1602},{"date":"2024-11-21","close":54933.168},{"date":"2024-11-22","close":54635.1602},{"date":"2024-11-25","close":55926.5352},{"date":"2024-11-26","close":56423.2188},{"date":"2024-11-27","close":73310.4531},{"date":"2024-11-28","close":63277.4492},{"date":"2024-11-29","close":60992.707},{"date":"2024-12-02","close":59204.6484},{"date":"2024-12-03","close":60396.6875},{"date":"2024-12-04","close":61986.0742},{"date":"2024-12-05","close":59105.3086},{"date":"2024-12-06","close":64469.4883},{"date":"2024-12-09","close":70926.3672},{"date":"2024-12-10","close":71721.0703},{"date":"2024-12-11","close":77283.9219},{"date":"2024-12-12","close":75992.5391},{"date":"2024-12-13","close":87416.25},{"date":"2024-12-16","close":84436.1562},{"date":"2024-12-17","close":79071.9766},{"date":"2024-12-18","close":78972.6406},{"date":"2024-12-19","close":77283.9219},{"date":"2024-12-20","close":78078.6094},{"date":"2024-12-23","close":76985.9062},{"date":"2024-12-24","close":76687.8984},{"date":"2024-12-26","close":74701.1641},{"date":"2024-12-27","close":74850.6641},{"date":"2024-12-30","close":74252.6562},{"date":"2025-01-02","close":76744.3594},{"date":"2025-01-03","close":77641.3672},{"date":"2025-01-06","close":76246.0156},{"date":"2025-01-07","close":77641.3672},{"date":"2025-01-08","close":75747.6797},{"date":"2025-01-09","close":74950.3359},{"date":"2025-01-10","close":76644.6875},{"date":"2025-01-13","close":77741.0391},{"date":"2025-01-14","close":78139.7109},{"date":"2025-01-15","close":78638.0469},{"date":"2025-01-16","close":79236.0547},{"date":"2025-01-17","close":80830.7422},{"date":"2025-01-20","close":78139.7109},{"date":"2025-01-21","close":80531.7422},{"date":"2025-01-22","close":80631.4062},{"date":"2025-01-23","close":79036.7188},{"date":"2025-01-24","close":81927.0938},{"date":"2025-01-31","close":76744.3594},{"date":"2025-02-03","close":68970.25},{"date":"2025-02-04","close":71362.2891},{"date":"2025-02-05","close":71661.2891},{"date":"2025-02-06","close":73754.3203},{"date":"2025-02-07","close":74352.3281},{"date":"2025-02-10","close":75050.0},{"date":"2025-02-11","close":74850.6641},{"date":"2025-02-12","close":72857.3047},{"date":"2025-02-13","close":75448.6719},{"date":"2025-02-14","close":74651.3281},{"date":"2025-02-17","close":74053.3203},{"date":"2025-02-18","close":74152.9922},{"date":"2025-02-19","close":75249.3359},{"date":"2025-02-20","close":75448.6719},{"date":"2025-02-21","close":75648.0078},{"date":"2025-02-24","close":76744.3594},{"date":"2025-02-25","close":75747.6797},{"date":"2025-02-26","close":78040.0391},{"date":"2025-02-27","close":77043.3594},{"date":"2025-02-28","close":74651.3281},{"date":"2025-03-04","close":72059.9609},{"date":"2025-03-05","close":75249.3359},{"date":"2025-03-06","close":74551.6641},{"date":"2025-03-07","close":72358.9688},{"date":"2025-03-10","close":71262.6172},{"date":"2025-03-11","close":70764.2734},{"date":"2025-03-12","close":71561.625},{"date":"2025-03-13","close":72657.9688},{"date":"2025-03-14","close":74152.9922},{"date":"2025-03-17","close":73156.3125},{"date":"2025-03-18","close":73255.9766},{"date":"2025-03-19","close":70764.2734},{"date":"2025-03-20","close":70365.6016},{"date":"2025-03-21","close":69468.5938},{"date":"2025-03-24","close":68172.9062},{"date":"2025-03-25","close":66677.8906},{"date":"2025-03-26","close":70066.6016},{"date":"2025-03-27","close":69767.5938},{"date":"2025-03-28","close":67973.5703},{"date":"2025-03-31","close":64186.1914},{"date":"2025-04-01","close":70963.6094},{"date":"2025-04-02","close":69867.2656},{"date":"2025-04-03","close":70963.6094},{"date":"2025-04-04","close":77043.3594},{"date":"2025-04-07","close":77940.375},{"date":"2025-04-08","close":79734.3984},{"date":"2025-04-09","close":76744.3594},{"date":"2025-04-10","close":80033.3984},{"date":"2025-04-11","close":82923.7734},{"date":"2025-04-14","close":82425.4297},{"date":"2025-04-15","close":81927.0938},{"date":"2025-04-16","close":82425.4297},{"date":"2025-04-17","close":83222.7734},{"date":"2025-04-18","close":93189.5781},{"date":"2025-04-21","close":87109.8281},{"date":"2025-04-22","close":87010.1641},{"date":"2025-04-23","close":86711.1562},{"date":"2025-04-24","close":82923.7734},{"date":"2025-04-25","close":83920.4531},{"date":"2025-04-28","close":83222.7734},{"date":"2025-04-29","close":96079.9453},{"date":"2025-04-30","close":93588.25},{"date":"2025-05-02","close":93787.5859},{"date":"2025-05-07","close":100465.3438},{"date":"2025-05-08","close":98770.9844},{"date":"2025-05-09","close":99568.3281},{"date":"2025-05-12","close":98571.6484},{"date":"2025-05-13","close":99867.3359},{"date":"2025-05-14","close":101063.3516},{"date":"2025-05-15","close":97475.2969},{"date":"2025-05-16","close":98272.6406},{"date":"2025-05-19","close":100066.6719},{"date":"2025-05-20","close":101262.6875},{"date":"2025-05-21","close":102259.3672},{"date":"2025-05-22","close":97475.2969},{"date":"2025-05-23","close":98471.9766},{"date":"2025-05-26","close":94684.5938},{"date":"2025-05-27","close":94285.9219},{"date":"2025-05-28","close":92990.2422},{"date":"2025-05-29","close":96279.2812},{"date":"2025-05-30","close":99767.6641},{"date":"2025-06-02","close":101561.6875},{"date":"2025-06-04","close":101362.3516},{"date":"2025-06-05","close":107541.7656},{"date":"2025-06-09","close":113023.5078},{"date":"2025-06-10","close":111628.1562},{"date":"2025-06-11","close":109933.7969},{"date":"2025-06-12","close":114219.5234},{"date":"2025-06-13","close":112425.5},{"date":"2025-06-16","close":111329.1484},{"date":"2025-06-17","close":109834.1328},{"date":"2025-06-18","close":107840.7734},{"date":"2025-06-19","close":105747.7422},{"date":"2025-06-20","close":104751.0625},{"date":"2025-06-23","close":99668.0},{"date":"2025-06-24","close":106844.0938},{"date":"2025-06-25","close":105648.0781},{"date":"2025-06-26","close":100465.3438},{"date":"2025-06-27","close":99069.9844},{"date":"2025-06-30","close":99668.0},{"date":"2025-07-01","close":101561.6875},{"date":"2025-07-02","close":101163.0156},{"date":"2025-07-03","close":99269.3203},{"date":"2025-07-04","close":96478.6172},{"date":"2025-07-07","close":96976.9609},{"date":"2025-07-08","close":98471.9766},{"date":"2025-07-09","close":99368.9922},{"date":"2025-07-10","close":100166.3359},{"date":"2025-07-11","close":98372.3125},{"date":"2025-07-14","close":98571.6484},{"date":"2025-07-15","close":97176.2969},{"date":"2025-07-16","close":94285.9219},{"date":"2025-07-17","close":92990.2422},{"date":"2025-07-18","close":93289.2422},{"date":"2025-07-21","close":92691.2344},{"date":"2025-07-22","close":91295.8828},{"date":"2025-07-23","close":92093.2266},{"date":"2025-07-24","close":90598.2109},{"date":"2025-07-25","close":90498.5391},{"date":"2025-07-28","close":87408.8359},{"date":"2025-07-29","close":89202.8594},{"date":"2025-07-30","close":90099.8672},{"date":"2025-07-31","close":96777.625},{"date":"2025-08-01","close":96578.2891},{"date":"2025-08-04","close":96378.9531},{"date":"2025-08-05","close":96677.9531},{"date":"2025-08-06","close":96378.9531},{"date":"2025-08-07","close":97674.6328},{"date":"2025-08-08","close":105249.4062},{"date":"2025-08-11","close":105847.4141},{"date":"2025-08-12","close":105847.4141},{"date":"2025-08-13","close":103654.7188},{"date":"2025-08-14","close":101262.6875},{"date":"2025-08-18","close":98571.6484},{"date":"2025-08-19","close":97275.9609},{"date":"2025-08-20","close":95182.9375},{"date":"2025-08-21","close":93289.2422},{"date":"2025-08-22","close":94684.5938},{"date":"2025-08-25","close":95282.6016},{"date":"2025-08-26","close":91196.2188},{"date":"2025-08-27","close":89202.8594},{"date":"2025-08-28","close":88106.5078},{"date":"2025-08-29","close":87907.1719},{"date":"2025-09-01","close":85714.4766},{"date":"2025-09-02","close":86611.4922},{"date":"2025-09-03","close":84817.4609},{"date":"2025-09-04","close":83721.1172},{"date":"2025-09-05","close":82923.7734},{"date":"2025-09-08","close":81229.4141},{"date":"2025-09-09","close":81229.4141},{"date":"2025-09-10","close":82525.1016},{"date":"2025-09-11","close":80731.0781},{"date":"2025-09-12","close":82425.4297},{"date":"2025-09-15","close":79834.0625},{"date":"2025-09-16","close":80631.4062},{"date":"2025-09-17","close":80731.0781},{"date":"2025-09-18","close":80631.4062},{"date":"2025-09-19","close":80500.0},{"date":"2025-09-22","close":83322.4453},{"date":"2025-09-23","close":88405.5156},{"date":"2025-09-24","close":83920.4531},{"date":"2025-09-25","close":85315.8047},{"date":"2025-09-26","close":81827.4219},{"date":"2025-09-29","close":82226.0938},{"date":"2025-09-30","close":80830.7422},{"date":"2025-10-01","close":87508.5},{"date":"2025-10-02","close":88106.5078},{"date":"2025-10-10","close":84219.4531},{"date":"2025-10-13","close":83322.4453},{"date":"2025-10-14","close":83521.7812},{"date":"2025-10-15","close":84319.125},{"date":"2025-10-16","close":85814.1484},{"date":"2025-10-17","close":84518.4609},{"date":"2025-10-20","close":90797.5469},{"date":"2025-10-21","close":89800.8672},{"date":"2025-10-22","close":89103.1875},{"date":"2025-10-23","close":89202.8594},{"date":"2025-10-24","close":89202.8594},{"date":"2025-10-27","close":93388.9141},{"date":"2025-10-28","close":92591.5703},{"date":"2025-10-29","close":83820.7812},{"date":"2025-10-30","close":79136.3906},{"date":"2025-10-31","close":75548.3438},{"date":"2025-11-03","close":72458.6328},{"date":"2025-11-04","close":72259.2969},{"date":"2025-11-05","close":74850.6641},{"date":"2025-11-06","close":72458.6328},{"date":"2025-11-07","close":70265.9375},{"date":"2025-11-10","close":71661.2891},{"date":"2025-11-11","close":70564.9375},{"date":"2025-11-12","close":72757.6406},{"date":"2025-11-13","close":73056.6406},{"date":"2025-11-14","close":70963.6094},{"date":"2025-11-17","close":71362.2891},{"date":"2025-11-18","close":71063.2812},{"date":"2025-11-19","close":71960.2969},{"date":"2025-11-20","close":73255.9766},{"date":"2025-11-21","close":72059.9609},{"date":"2025-11-24","close":72458.6328},{"date":"2025-11-25","close":72458.6328},{"date":"2025-11-26","close":75249.3359},{"date":"2025-11-27","close":75747.6797},{"date":"2025-11-28","close":77741.0391},{"date":"2025-12-01","close":77342.3672},{"date":"2025-12-02","close":77242.6953},{"date":"2025-12-03","close":76943.6953},{"date":"2025-12-04","close":76644.6875},{"date":"2025-12-05","close":77741.0391},{"date":"2025-12-08","close":78040.0391},{"date":"2025-12-09","close":77242.6953},{"date":"2025-12-10","close":76943.6953},{"date":"2025-12-11","close":77741.0391},{"date":"2025-12-12","close":78638.0469},{"date":"2025-12-15","close":77442.0312},{"date":"2025-12-16","close":75747.6797},{"date":"2025-12-17","close":76545.0234},{"date":"2025-12-18","close":75747.6797},{"date":"2025-12-19","close":76146.3516},{"date":"2025-12-22","close":77641.3672},{"date":"2025-12-23","close":76744.3594},{"date":"2025-12-24","close":76545.0234},{"date":"2025-12-26","close":75050.0},{"date":"2025-12-29","close":77500.0},{"date":"2025-12-30","close":77700.0},{"date":"2026-01-02","close":80000.0},{"date":"2026-01-05","close":79100.0},{"date":"2026-01-06","close":77500.0},{"date":"2026-01-07","close":75200.0},{"date":"2026-01-08","close":74300.0},{"date":"2026-01-09","close":75200.0},{"date":"2026-01-12","close":77200.0},{"date":"2026-01-13","close":78300.0},{"date":"2026-01-14","close":77200.0},{"date":"2026-01-15","close":76900.0},{"date":"2026-01-16","close":77100.0},{"date":"2026-01-19","close":77500.0},{"date":"2026-01-20","close":78200.0},{"date":"2026-01-21","close":76600.0},{"date":"2026-01-22","close":77400.0},{"date":"2026-01-23","close":77500.0},{"date":"2026-01-26","close":78400.0},{"date":"2026-01-27","close":77100.0},{"date":"2026-01-28","close":77300.0},{"date":"2026-01-29","close":77000.0},{"date":"2026-01-30","close":77000.0},{"date":"2026-02-02","close":74300.0},{"date":"2026-02-03","close":77600.0},{"date":"2026-02-04","close":78200.0},{"date":"2026-02-05","close":76900.0},{"date":"2026-02-06","close":82500.0},{"date":"2026-02-09","close":80400.0},{"date":"2026-02-10","close":82000.0},{"date":"2026-02-11","close":82000.0},{"date":"2026-02-12","close":83000.0},{"date":"2026-02-13","close":84500.0},{"date":"2026-02-19","close":84800.0},{"date":"2026-02-20","close":84900.0},{"date":"2026-02-23","close":85000.0},{"date":"2026-02-24","close":85900.0},{"date":"2026-02-25","close":85900.0},{"date":"2026-02-26","close":82000.0},{"date":"2026-02-27","close":84800.0},{"date":"2026-03-03","close":79200.0},{"date":"2026-03-04","close":70600.0},{"date":"2026-03-05","close":78000.0},{"date":"2026-03-06","close":79400.0},{"date":"2026-03-09","close":73900.0},{"date":"2026-03-10","close":78200.0},{"date":"2026-03-11","close":78800.0},{"date":"2026-03-12","close":78900.0},{"date":"2026-03-13","close":79800.0},{"date":"2026-03-16","close":75800.0},{"date":"2026-03-17","close":76200.0},{"date":"2026-03-18","close":76200.0},{"date":"2026-03-19","close":75000.0},{"date":"2026-03-20","close":76600.0},{"date":"2026-03-23","close":71500.0},{"date":"2026-03-24","close":73700.0},{"date":"2026-03-25","close":74400.0},{"date":"2026-03-26","close":73800.0},{"date":"2026-03-27","close":73700.0},{"date":"2026-03-30","close":71200.0},{"date":"2026-03-31","close":69500.0},{"date":"2026-04-01","close":73800.0},{"date":"2026-04-02","close":70700.0},{"date":"2026-04-03","close":71400.0},{"date":"2026-04-06","close":71200.0},{"date":"2026-04-07","close":72100.0},{"date":"2026-04-08","close":74200.0},{"date":"2026-04-09","close":74600.0},{"date":"2026-04-10","close":76600.0},{"date":"2026-04-13","close":74700.0},{"date":"2026-04-14","close":75200.0},{"date":"2026-04-15","close":76400.0},{"date":"2026-04-16","close":78500.0},{"date":"2026-04-17","close":79300.0},{"date":"2026-04-20","close":77800.0},{"date":"2026-04-21","close":77800.0},{"date":"2026-04-22","close":76800.0},{"date":"2026-04-23","close":76500.0},{"date":"2026-04-24","close":75900.0},{"date":"2026-04-27","close":75800.0},{"date":"2026-04-28","close":75300.0},{"date":"2026-04-29","close":75900.0},{"date":"2026-04-30","close":74100.0},{"date":"2026-05-04","close":76800.0},{"date":"2026-05-06","close":75900.0},{"date":"2026-05-07","close":76200.0},{"date":"2026-05-08","close":75300.0},{"date":"2026-05-11","close":70800.0},{"date":"2026-05-12","close":69000.0},{"date":"2026-05-13","close":67000.0},{"date":"2026-05-14","close":67500.0},{"date":"2026-05-15","close":62000.0},{"date":"2026-05-18","close":59100.0},{"date":"2026-05-19","close":58700.0},{"date":"2026-05-20","close":56700.0},{"date":"2026-05-21","close":56800.0},{"date":"2026-05-22","close":60200.0},{"date":"2026-05-26","close":56200.0},{"date":"2026-05-27","close":54200.0},{"date":"2026-05-28","close":52400.0},{"date":"2026-05-29","close":51400.0},{"date":"2026-06-01","close":49400.0},{"date":"2026-06-02","close":48850.0},{"date":"2026-06-04","close":48900.0},{"date":"2026-06-05","close":48500.0},{"date":"2026-06-08","close":45100.0},{"date":"2026-06-09","close":45650.0},{"date":"2026-06-10","close":44850.0},{"date":"2026-06-11","close":44800.0},{"date":"2026-06-12","close":46950.0},{"date":"2026-06-15","close":51000.0},{"date":"2026-06-16","close":52700.0},{"date":"2026-06-17","close":52600.0},{"date":"2026-06-18","close":51500.0},{"date":"2026-06-19","close":47750.0},{"date":"2026-06-22","close":46550.0},{"date":"2026-06-23","close":44300.0},{"date":"2026-06-24","close":45000.0},{"date":"2026-06-25","close":44050.0},{"date":"2026-06-26","close":43550.0},{"date":"2026-06-29","close":46650.0},{"date":"2026-06-30","close":45350.0},{"date":"2026-07-01","close":45300.0},{"date":"2026-07-02","close":45950.0},{"date":"2026-07-03","close":47650.0},{"date":"2026-07-06","close":45100.0},{"date":"2026-07-07","close":44200.0},{"date":"2026-07-08","close":42250.0},{"date":"2026-07-09","close":41400.0},{"date":"2026-07-10","close":43100.0},{"date":"2026-07-13","close":41400.0},{"date":"2026-07-14","close":40400.0},{"date":"2026-07-15","close":40650.0},{"date":"2026-07-16","close":41600.0},{"date":"2026-07-20","close":40050.0},{"date":"2026-07-21","close":40150.0},{"date":"2026-07-22","close":40100.0},{"date":"2026-07-23","close":41050.0},{"date":"2026-07-24","close":40150.0},{"date":"2026-07-27","close":40250.0},{"date":"2026-07-28","close":38400.0},{"date":"2026-07-29","close":35700.0},{"date":"2026-07-30","close":35700.0},{"date":"2026-07-31","close":37250.0},{"date":"2026-08-03","close":37500.0},{"date":"2026-08-04","close":39000.0},{"date":"2026-08-05","close":40100.0},{"date":"2026-08-06","close":41650.0},{"date":"2026-08-07","close":40200.0},{"date":"2026-08-10","close":41450.0},{"date":"2026-08-11","close":41200.0},{"date":"2026-08-12","close":41350.0},{"date":"2026-08-13","close":40700.0},{"date":"2026-08-14","close":41100.0},{"date":"2026-08-18","close":48300.0},{"date":"2026-08-19","close":55200.0},{"date":"2026-08-20","close":50200.0},{"date":"2026-08-21","close":51800.0},{"date":"2026-08-24","close":48500.0},{"date":"2026-08-25","close":49000.0},{"date":"2026-08-26","close":49850.0},{"date":"2026-08-27","close":48800.0},{"date":"2026-08-28","close":49700.0},{"date":"2026-08-31","close":48100.0},{"date":"2026-09-01","close":50700.0},{"date":"2026-09-02","close":52900.0},{"date":"2026-09-03","close":51500.0},{"date":"2026-09-04","close":53400.0},{"date":"2026-09-07","close":53000.0},{"date":"2026-09-08","close":51600.0},{"date":"2026-09-09","close":51600.0},{"date":"2026-09-10","close":51900.0},{"date":"2026-09-11","close":50900.0},{"date":"2026-09-14","close":47150.0},{"date":"2026-09-15","close":48450.0},{"date":"2026-09-16","close":47900.0},{"date":"2026-09-17","close":49200.0},{"date":"2026-09-18","close":50200.0},{"date":"2026-09-21","close":50200.0},{"date":"2026-09-22","close":49950.0},{"date":"2026-09-23","close":49700.0},{"date":"2026-09-28","close":47650.0},{"date":"2026-09-29","close":45000.0},{"date":"2026-09-30","close":45900.0},{"date":"2026-10-01","close":47000.0},{"date":"2026-10-02","close":48400.0},{"date":"2026-10-06","close":48100.0},{"date":"2026-10-07","close":47900.0},{"date":"2026-10-08","close":47150.0},{"date":"2026-10-12","close":45000.0},{"date":"2026-10-13","close":44050.0},{"date":"2026-10-14","close":43350.0},{"date":"2026-10-15","close":46000.0},{"date":"2026-10-16","close":44800.0},{"date":"2026-10-19","close":44750.0},{"date":"2026-10-20","close":42600.0},{"date":"2026-10-21","close":42400.0},{"date":"2026-10-22","close":40100.0},{"date":"2026-10-23","close":39050.0}],"chart_data":[{"date":"2024-10-23","open":52648,"high":56125,"low":52152,"close":55331,"volume":8499,"rsi_14":79.79,"sma_20":51500.0,"sma_60":53670.0,"sma_120":54337.5},{"date":"2024-10-24","open":55331,"high":57516,"low":52648,"close":53443,"volume":9569,"rsi_14":67.57,"sma_20":51640.0,"sma_60":53366.67,"sma_120":54346.67},{"date":"2024-10-25","open":53443,"high":53642,"low":51655,"close":51854,"volume":3494,"rsi_14":58.06,"sma_20":51680.0,"sma_60":53163.33,"sma_120":54340.0},{"date":"2024-10-28","open":51357,"high":53642,"low":51357,"close":52450,"volume":3566,"rsi_14":65.55,"sma_20":51770.0,"sma_60":52970.0,"sma_120":54336.67},{"date":"2024-10-29","open":52549,"high":64072,"low":52549,"close":61787,"volume":123815,"rsi_14":80.75,"sma_20":52315.0,"sma_60":52931.67,"sma_120":54410.83},{"date":"2024-10-30","open":61986,"high":62681,"low":57715,"close":58807,"volume":32231,"rsi_14":69.92,"sma_20":52720.0,"sma_60":52881.67,"sma_120":54453.33},{"date":"2024-10-31","open":57317,"high":60099,"low":54834,"close":55629,"volume":22439,"rsi_14":59.77,"sma_20":53015.0,"sma_60":52708.33,"sma_120":54472.5},{"date":"2024-11-01","open":57516,"high":57516,"low":53940,"close":54337,"volume":13534,"rsi_14":57.09,"sma_20":53255.0,"sma_60":52578.33,"sma_120":54487.5},{"date":"2024-11-04","open":54138,"high":55033,"low":52450,"close":54436,"volume":10071,"rsi_14":54.9,"sma_20":53485.0,"sma_60":52468.33,"sma_120":54490.0},{"date":"2024-11-05","open":53940,"high":55629,"low":53940,"close":55629,"volume":8226,"rsi_14":56.93,"sma_20":53830.0,"sma_60":52441.67,"sma_120":54505.0},{"date":"2024-11-06","open":54734,"high":65066,"low":54635,"close":60893,"volume":164060,"rsi_14":62.42,"sma_20":54440.0,"sma_60":52623.33,"sma_120":54565.0},{"date":"2024-11-07","open":58211,"high":58410,"low":55331,"close":56523,"volume":38603,"rsi_14":54.89,"sma_20":54795.0,"sma_60":52678.33,"sma_120":54590.0},{"date":"2024-11-08","open":55529,"high":60099,"low":55430,"close":59701,"volume":24963,"rsi_14":58.84,"sma_20":55250.0,"sma_60":52788.33,"sma_120":54639.17},{"date":"2024-11-11","open":60397,"high":64469,"low":58708,"close":60397,"volume":40695,"rsi_14":59.9,"sma_20":55745.0,"sma_60":52931.67,"sma_120":54692.5},{"date":"2024-11-12","open":60198,"high":61291,"low":57417,"close":57615,"volume":27398,"rsi_14":52.97,"sma_20":56030.0,"sma_60":52996.67,"sma_120":54716.67},{"date":"2024-11-13","open":57317,"high":58211,"low":55927,"close":56125,"volume":11671,"rsi_14":53.52,"sma_20":56240.0,"sma_60":53008.33,"sma_120":54725.83},{"date":"2024-11-14","open":56225,"high":59105,"low":55629,"close":56423,"volume":9577,"rsi_14":56.22,"sma_20":56395.0,"sma_60":53051.67,"sma_120":54716.67},{"date":"2024-11-15","open":55927,"high":59105,"low":54536,"close":57913,"volume":18001,"rsi_14":57.26,"sma_20":56635.0,"sma_60":53130.0,"sma_120":54740.0},{"date":"2024-11-18","open":57417,"high":58211,"low":56125,"close":56622,"volume":9215,"rsi_14":41.28,"sma_20":56815.0,"sma_60":53186.67,"sma_120":54731.67},{"date":"2024-11-19","open":56821,"high":57119,"low":54734,"close":54933,"volume":8987,"rsi_14":43.16,"sma_20":56920.0,"sma_60":53226.67,"sma_120":54721.67},{"date":"2024-11-20","open":54834,"high":54933,"low":53642,"close":54635,"volume":3787,"rsi_14":48.05,"sma_20":56885.0,"sma_60":53251.67,"sma_120":54710.0},{"date":"2024-11-21","open":54337,"high":56523,"low":53741,"close":54933,"volume":4908,"rsi_14":51.22,"sma_20":56960.0,"sma_60":53268.33,"sma_120":54705.0},{"date":"2024-11-22","open":54635,"high":56026,"low":54238,"close":54635,"volume":4772,"rsi_14":50.4,"sma_20":57100.0,"sma_60":53275.0,"sma_120":54701.67},{"date":"2024-11-25","open":56423,"high":58112,"low":52350,"close":55927,"volume":11467,"rsi_14":50.6,"sma_20":57275.0,"sma_60":53310.0,"sma_120":54714.17},{"date":"2024-11-26","open":55231,"high":56423,"low":55231,"close":56423,"volume":2182,"rsi_14":38.81,"sma_20":57005.0,"sma_60":53373.33,"sma_120":54740.0},{"date":"2024-11-27","open":63774,"high":73310,"low":62681,"close":73310,"volume":119925,"rsi_14":75.84,"sma_20":57735.0,"sma_60":53731.67,"sma_120":54904.17},{"date":"2024-11-28","open":66754,"high":68940,"low":63079,"close":63277,"volume":252363,"rsi_14":54.55,"sma_20":58120.0,"sma_60":53935.0,"sma_120":54973.33},{"date":"2024-11-29","open":60893,"high":63178,"low":59701,"close":60993,"volume":38589,"rsi_14":50.73,"sma_20":58455.0,"sma_60":54106.67,"sma_120":55027.5},{"date":"2024-12-02","open":60794,"high":61589,"low":58410,"close":59205,"volume":30030,"rsi_14":51.99,"sma_20":58695.0,"sma_60":54255.0,"sma_120":55055.83},{"date":"2024-12-03","open":59602,"high":60695,"low":58907,"close":60397,"volume":17205,"rsi_14":55.39,"sma_20":58935.0,"sma_60":54403.33,"sma_120":55090.83},{"date":"2024-12-04","open":60297,"high":65264,"low":59105,"close":61986,"volume":72780,"rsi_14":56.8,"sma_20":58990.0,"sma_60":54571.67,"sma_120":55145.0},{"date":"2024-12-05","open":60099,"high":61489,"low":57715,"close":59105,"volume":19877,"rsi_14":51.41,"sma_20":59120.0,"sma_60":54718.33,"sma_120":55174.17},{"date":"2024-12-06","open":58112,"high":72416,"low":56324,"close":64469,"volume":199740,"rsi_14":58.46,"sma_20":59360.0,"sma_60":54969.17,"sma_120":55240.0},{"date":"2024-12-09","open":62085,"high":73211,"low":60595,"close":70926,"volume":173564,"rsi_14":65.63,"sma_20":59890.0,"sma_60":55336.67,"sma_120":55366.67},{"date":"2024-12-10","open":69933,"high":78774,"low":67946,"close":71721,"volume":146794,"rsi_14":66.54,"sma_20":60600.0,"sma_60":55713.33,"sma_120":55501.67},{"date":"2024-12-11","open":73012,"high":81953,"low":72019,"close":77284,"volume":125382,"rsi_14":69.63,"sma_20":61665.0,"sma_60":56183.33,"sma_120":55685.83},{"date":"2024-12-12","open":77284,"high":79966,"low":74602,"close":75993,"volume":56895,"rsi_14":68.44,"sma_20":62650.0,"sma_60":56610.0,"sma_120":55862.5},{"date":"2024-12-13","open":79171,"high":89999,"low":77681,"close":87416,"volume":199959,"rsi_14":73.14,"sma_20":64135.0,"sma_60":57226.67,"sma_120":56145.83},{"date":"2024-12-16","open":88509,"high":89403,"low":83641,"close":84436,"volume":88107,"rsi_14":69.86,"sma_20":65535.0,"sma_60":57803.33,"sma_120":56406.67},{"date":"2024-12-17","open":83443,"high":85231,"low":79072,"close":79072,"volume":50485,"rsi_14":54.88,"sma_20":66750.0,"sma_60":58298.33,"sma_120":56625.83},{"date":"2024-12-18","open":78476,"high":80562,"low":76688,"close":78973,"volume":49963,"rsi_14":65.99,"sma_20":67975.0,"sma_60":58786.67,"sma_120":56845.83},{"date":"2024-12-19","open":83641,"high":87416,"low":75595,"close":77284,"volume":155693,"rsi_14":66.8,"sma_20":69100.0,"sma_60":59233.33,"sma_120":57054.17},{"date":"2024-12-20","open":77483,"high":82449,"low":75893,"close":78079,"volume":46761,"rsi_14":69.87,"sma_20":70280.0,"sma_60":59686.67,"sma_120":57273.33},{"date":"2024-12-23","open":78079,"high":79072,"low":76489,"close":76986,"volume":22625,"rsi_14":67.51,"sma_20":71340.0,"sma_60":60128.33,"sma_120":57486.67},{"date":"2024-12-24","open":76291,"high":77979,"low":75099,"close":76688,"volume":13291,"rsi_14":65.95,"sma_20":72360.0,"sma_60":60560.0,"sma_120":57698.33},{"date":"2024-12-26","open":75794,"high":77185,"low":74304,"close":74701,"volume":18409,"rsi_14":67.25,"sma_20":72430.0,"sma_60":60961.67,"sma_120":57880.0},{"date":"2024-12-27","open":73954,"high":76645,"low":72857,"close":74851,"volume":16747,"rsi_14":62.69,"sma_20":73000.0,"sma_60":61378.33,"sma_120":58060.0},{"date":"2024-12-30","open":73256,"high":75449,"low":71960,"close":74253,"volume":12873,"rsi_14":54.52,"sma_20":73655.0,"sma_60":61788.33,"sma_120":58243.33},{"date":"2025-01-02","open":72758,"high":76844,"low":72160,"close":76744,"volume":12283,"rsi_14":56.67,"sma_20":74525.0,"sma_60":62235.0,"sma_120":58451.67},{"date":"2025-01-03","open":76246,"high":77841,"low":75548,"close":77641,"volume":12709,"rsi_14":50.16,"sma_20":75380.0,"sma_60":62715.0,"sma_120":58665.0},{"date":"2025-01-06","open":77043,"high":77741,"low":76246,"close":76246,"volume":11907,"rsi_14":50.0,"sma_20":76085.0,"sma_60":63171.67,"sma_120":58864.17},{"date":"2025-01-07","open":76645,"high":80532,"low":76047,"close":77641,"volume":20660,"rsi_14":26.29,"sma_20":77005.0,"sma_60":63640.0,"sma_120":59073.33},{"date":"2025-01-08","open":76545,"high":76844,"low":74651,"close":75748,"volume":13428,"rsi_14":27.72,"sma_20":77560.0,"sma_60":64056.67,"sma_120":59269.17},{"date":"2025-01-09","open":74851,"high":76346,"low":74452,"close":74950,"volume":5847,"rsi_14":35.9,"sma_20":77750.0,"sma_60":64461.67,"sma_120":59461.67},{"date":"2025-01-10","open":74851,"high":76944,"low":74253,"close":76645,"volume":12036,"rsi_14":42.44,"sma_20":77985.0,"sma_60":64871.67,"sma_120":59667.5},{"date":"2025-01-13","open":76944,"high":81229,"low":75249,"close":77741,"volume":33230,"rsi_14":50.6,"sma_20":77995.0,"sma_60":65300.0,"sma_120":59859.17},{"date":"2025-01-14","open":77542,"high":79734,"low":76744,"close":78140,"volume":13047,"rsi_14":49.38,"sma_20":78090.0,"sma_60":65711.67,"sma_120":60045.83},{"date":"2025-01-15","open":77741,"high":80332,"low":77342,"close":78638,"volume":12343,"rsi_14":54.49,"sma_20":77635.0,"sma_60":66135.0,"sma_120":60235.0},{"date":"2025-01-16","open":78638,"high":79336,"low":77841,"close":79236,"volume":5102,"rsi_14":57.23,"sma_20":77360.0,"sma_60":66570.0,"sma_120":60405.83},{"date":"2025-01-17","open":78937,"high":81827,"low":78937,"close":80831,"volume":17453,"rsi_14":69.03,"sma_20":77435.0,"sma_60":67035.0,"sma_120":60491.67},{"date":"2025-01-20","open":81030,"high":81030,"low":77841,"close":78140,"volume":12193,"rsi_14":59.12,"sma_20":77380.0,"sma_60":67413.33,"sma_120":60541.67},{"date":"2025-01-21","open":76346,"high":88904,"low":76246,"close":80532,"volume":131788,"rsi_14":65.83,"sma_20":77530.0,"sma_60":67863.33,"sma_120":60615.0},{"date":"2025-01-22","open":79734,"high":81728,"low":79236,"close":80631,"volume":23104,"rsi_14":61.14,"sma_20":77645.0,"sma_60":68341.67,"sma_120":60752.5},{"date":"2025-01-23","open":81528,"high":82824,"low":77940,"close":79037,"volume":18698,"rsi_14":53.85,"sma_20":77735.0,"sma_60":68783.33,"sma_120":60876.67},{"date":"2025-01-24","open":77841,"high":84319,"low":76645,"close":81927,"volume":45792,"rsi_14":64.47,"sma_20":77985.0,"sma_60":69116.67,"sma_120":61024.17},{"date":"2025-01-31","open":78239,"high":78339,"low":76047,"close":76744,"volume":26220,"rsi_14":48.09,"sma_20":78075.0,"sma_60":69413.33,"sma_120":61147.5},{"date":"2025-02-03","open":74851,"high":74851,"low":68970,"close":68970,"volume":20692,"rsi_14":38.44,"sma_20":77780.0,"sma_60":69633.33,"sma_120":61170.83},{"date":"2025-02-04","open":68671,"high":72060,"low":68671,"close":71362,"volume":8235,"rsi_14":44.19,"sma_20":77635.0,"sma_60":69915.0,"sma_120":61246.67},{"date":"2025-02-05","open":71462,"high":73057,"low":70864,"close":71661,"volume":5471,"rsi_14":41.55,"sma_20":77380.0,"sma_60":70200.0,"sma_120":61334.17},{"date":"2025-02-06","open":72459,"high":75150,"low":72459,"close":73754,"volume":9296,"rsi_14":43.46,"sma_20":77185.0,"sma_60":70500.0,"sma_120":61470.83},{"date":"2025-02-07","open":73754,"high":75050,"low":73156,"close":74352,"volume":6606,"rsi_14":43.83,"sma_20":77090.0,"sma_60":70721.67,"sma_120":61672.5},{"date":"2025-02-10","open":74851,"high":77243,"low":73954,"close":75050,"volume":14460,"rsi_14":44.19,"sma_20":76960.0,"sma_60":71028.33,"sma_120":61853.33},{"date":"2025-02-11","open":75349,"high":75748,"low":73655,"close":74851,"volume":7118,"rsi_14":42.81,"sma_20":76915.0,"sma_60":71278.33,"sma_120":62033.33},{"date":"2025-02-12","open":74851,"high":75249,"low":72060,"close":72857,"volume":10895,"rsi_14":37.1,"sma_20":76810.0,"sma_60":71483.33,"sma_120":62207.5},{"date":"2025-02-13","open":74352,"high":77841,"low":74352,"close":75449,"volume":18329,"rsi_14":45.63,"sma_20":76750.0,"sma_60":71778.33,"sma_120":62387.5},{"date":"2025-02-14","open":76047,"high":76246,"low":73754,"close":74651,"volume":5944,"rsi_14":39.93,"sma_20":76595.0,"sma_60":72085.0,"sma_120":62546.67},{"date":"2025-02-17","open":74053,"high":75349,"low":73954,"close":74053,"volume":5213,"rsi_14":38.93,"sma_20":76390.0,"sma_60":72376.67,"sma_120":62714.17},{"date":"2025-02-18","open":74352,"high":74751,"low":73455,"close":74153,"volume":4260,"rsi_14":41.34,"sma_20":76165.0,"sma_60":72645.0,"sma_120":62887.5},{"date":"2025-02-19","open":74751,"high":77442,"low":73156,"close":75249,"volume":16086,"rsi_14":37.36,"sma_20":75965.0,"sma_60":72953.33,"sma_120":63070.0},{"date":"2025-02-20","open":75349,"high":75947,"low":74452,"close":75449,"volume":4964,"rsi_14":46.98,"sma_20":75695.0,"sma_60":73293.33,"sma_120":63260.0},{"date":"2025-02-21","open":74851,"high":75847,"low":74352,"close":75648,"volume":5810,"rsi_14":74.1,"sma_20":75570.0,"sma_60":73641.67,"sma_120":63446.67},{"date":"2025-02-24","open":75349,"high":80233,"low":75249,"close":76744,"volume":9668,"rsi_14":71.43,"sma_20":75380.0,"sma_60":74003.33,"sma_120":63635.83},{"date":"2025-02-25","open":76047,"high":77243,"low":75548,"close":75748,"volume":3657,"rsi_14":65.41,"sma_20":75135.0,"sma_60":74353.33,"sma_120":63814.17},{"date":"2025-02-26","open":75349,"high":78638,"low":75349,"close":78040,"volume":12460,"rsi_14":65.93,"sma_20":75085.0,"sma_60":74720.0,"sma_120":64015.0},{"date":"2025-02-27","open":78339,"high":78339,"low":76545,"close":77043,"volume":4755,"rsi_14":59.71,"sma_20":74840.0,"sma_60":75061.67,"sma_120":64217.5},{"date":"2025-02-28","open":75748,"high":76744,"low":74153,"close":74651,"volume":8824,"rsi_14":48.72,"sma_20":74735.0,"sma_60":75080.0,"sma_120":64405.83},{"date":"2025-03-04","open":71263,"high":73256,"low":70764,"close":72060,"volume":7152,"rsi_14":42.22,"sma_20":74890.0,"sma_60":75223.33,"sma_120":64579.17},{"date":"2025-03-05","open":72459,"high":75648,"low":72459,"close":75249,"volume":6196,"rsi_14":56.25,"sma_20":75085.0,"sma_60":75458.33,"sma_120":64782.5},{"date":"2025-03-06","open":75748,"high":77143,"low":74552,"close":74552,"volume":7330,"rsi_14":47.4,"sma_20":75230.0,"sma_60":75711.67,"sma_120":64983.33},{"date":"2025-03-07","open":74053,"high":75748,"low":72359,"close":72359,"volume":9083,"rsi_14":43.85,"sma_20":75160.0,"sma_60":75908.33,"sma_120":65155.83},{"date":"2025-03-10","open":72359,"high":72857,"low":70465,"close":71263,"volume":8604,"rsi_14":42.71,"sma_20":75005.0,"sma_60":76060.0,"sma_120":65315.83},{"date":"2025-03-11","open":68871,"high":71562,"low":68871,"close":70764,"volume":6524,"rsi_14":41.33,"sma_20":74790.0,"sma_60":76251.67,"sma_120":65485.0},{"date":"2025-03-12","open":70665,"high":73256,"low":70665,"close":71562,"volume":3016,"rsi_14":40.41,"sma_20":74625.0,"sma_60":76366.67,"sma_120":65667.92},{"date":"2025-03-13","open":71562,"high":73156,"low":68871,"close":72658,"volume":3753,"rsi_14":43.07,"sma_20":74615.0,"sma_60":76391.67,"sma_120":65864.17},{"date":"2025-03-14","open":74053,"high":74851,"low":72658,"close":74153,"volume":6250,"rsi_14":46.51,"sma_20":74550.0,"sma_60":76428.33,"sma_120":66070.83},{"date":"2025-03-17","open":73156,"high":74452,"low":72259,"close":73156,"volume":3290,"rsi_14":41.59,"sma_20":74475.0,"sma_60":76355.0,"sma_120":66269.17},{"date":"2025-03-18","open":72459,"high":74253,"low":71960,"close":73256,"volume":5181,"rsi_14":43.9,"sma_20":74435.0,"sma_60":76305.0,"sma_120":66457.5},{"date":"2025-03-19","open":73057,"high":74153,"low":70366,"close":70764,"volume":10663,"rsi_14":32.37,"sma_20":74265.0,"sma_60":76021.67,"sma_120":66624.17},{"date":"2025-03-20","open":70764,"high":71362,"low":69867,"close":70366,"volume":2714,"rsi_14":33.33,"sma_20":74020.0,"sma_60":75781.67,"sma_120":66792.5},{"date":"2025-03-21","open":69967,"high":70166,"low":68372,"close":69469,"volume":6895,"rsi_14":36.02,"sma_20":73720.0,"sma_60":75616.67,"sma_120":66957.5},{"date":"2025-03-24","open":69070,"high":69170,"low":67774,"close":68173,"volume":6876,"rsi_14":38.73,"sma_20":73345.0,"sma_60":75431.67,"sma_120":67109.17},{"date":"2025-03-25","open":67974,"high":68472,"low":65781,"close":66678,"volume":10241,"rsi_14":22.44,"sma_20":72840.0,"sma_60":75250.0,"sma_120":67241.67},{"date":"2025-03-26","open":66678,"high":70067,"low":66678,"close":70067,"volume":6885,"rsi_14":37.7,"sma_20":72555.0,"sma_60":75111.67,"sma_120":67399.17},{"date":"2025-03-27","open":69967,"high":71960,"low":68572,"close":69768,"volume":8064,"rsi_14":42.07,"sma_20":72140.0,"sma_60":74986.67,"sma_120":67557.5},{"date":"2025-03-28","open":69269,"high":69768,"low":67675,"close":67974,"volume":5986,"rsi_14":40.35,"sma_20":71685.0,"sma_60":74836.67,"sma_120":67698.33},{"date":"2025-03-31","open":66180,"high":66479,"low":63588,"close":64186,"volume":7952,"rsi_14":33.82,"sma_20":71160.0,"sma_60":74656.67,"sma_120":67809.17},{"date":"2025-04-01","open":67276,"high":71562,"low":65781,"close":70964,"volume":22759,"rsi_14":48.86,"sma_20":71105.0,"sma_60":74591.67,"sma_120":67985.0},{"date":"2025-04-02","open":71462,"high":74253,"low":69269,"close":69867,"volume":19700,"rsi_14":44.7,"sma_20":70835.0,"sma_60":74518.33,"sma_120":68153.33},{"date":"2025-04-03","open":68273,"high":72359,"low":68073,"close":70964,"volume":10798,"rsi_14":43.85,"sma_20":70655.0,"sma_60":74421.67,"sma_120":68328.33},{"date":"2025-04-04","open":70166,"high":82226,"low":70166,"close":77043,"volume":70660,"rsi_14":56.27,"sma_20":70890.0,"sma_60":74411.67,"sma_120":68563.33},{"date":"2025-04-07","open":75748,"high":81229,"low":73156,"close":77940,"volume":67146,"rsi_14":57.37,"sma_20":71225.0,"sma_60":74440.0,"sma_120":68805.83},{"date":"2025-04-08","open":77542,"high":82724,"low":76844,"close":79734,"volume":44086,"rsi_14":64.42,"sma_20":71675.0,"sma_60":74475.0,"sma_120":69057.5},{"date":"2025-04-09","open":79535,"high":80731,"low":76346,"close":76744,"volume":20336,"rsi_14":59.47,"sma_20":71935.0,"sma_60":74491.67,"sma_120":69274.17},{"date":"2025-04-10","open":77841,"high":80631,"low":77442,"close":80033,"volume":20815,"rsi_14":64.64,"sma_20":72305.0,"sma_60":74576.67,"sma_120":69519.17},{"date":"2025-04-11","open":79037,"high":83721,"low":78837,"close":82924,"volume":19969,"rsi_14":69.58,"sma_20":72745.0,"sma_60":74681.67,"sma_120":69776.67},{"date":"2025-04-14","open":82724,"high":86711,"low":80033,"close":82425,"volume":31080,"rsi_14":71.47,"sma_20":73210.0,"sma_60":74760.0,"sma_120":70030.0},{"date":"2025-04-15","open":81927,"high":83123,"low":81229,"close":81927,"volume":14532,"rsi_14":67.55,"sma_20":73645.0,"sma_60":74823.33,"sma_120":70267.5},{"date":"2025-04-16","open":82724,"high":85017,"low":81329,"close":82425,"volume":19902,"rsi_14":68.62,"sma_20":74230.0,"sma_60":74886.67,"sma_120":70510.83},{"date":"2025-04-17","open":81927,"high":83522,"low":81329,"close":83223,"volume":13932,"rsi_14":73.11,"sma_20":74875.0,"sma_60":74953.33,"sma_120":70761.67},{"date":"2025-04-18","open":82924,"high":93190,"low":82226,"close":93190,"volume":59679,"rsi_14":87.02,"sma_20":76065.0,"sma_60":75160.0,"sma_120":71097.5},{"date":"2025-04-21","open":91894,"high":92093,"low":86013,"close":87110,"volume":41954,"rsi_14":70.98,"sma_20":77015.0,"sma_60":75310.0,"sma_120":71361.67},{"date":"2025-04-22","open":85216,"high":88904,"low":85216,"close":87010,"volume":19312,"rsi_14":72.87,"sma_20":78035.0,"sma_60":75418.33,"sma_120":71640.83},{"date":"2025-04-23","open":87209,"high":90299,"low":86213,"close":86711,"volume":29048,"rsi_14":71.47,"sma_20":78870.0,"sma_60":75520.0,"sma_120":71930.83},{"date":"2025-04-24","open":85814,"high":87309,"low":82326,"close":82924,"volume":20327,"rsi_14":58.55,"sma_20":79530.0,"sma_60":75585.0,"sma_120":72184.17},{"date":"2025-04-25","open":82924,"high":85017,"low":81827,"close":83920,"volume":11267,"rsi_14":58.67,"sma_20":80330.0,"sma_60":75618.33,"sma_120":72367.5},{"date":"2025-04-28","open":83920,"high":84219,"low":82425,"close":83223,"volume":9124,"rsi_14":55.22,"sma_20":81285.0,"sma_60":75726.67,"sma_120":72570.0},{"date":"2025-04-29","open":83223,"high":99568,"low":82824,"close":96080,"volume":128311,"rsi_14":72.35,"sma_20":82545.0,"sma_60":76180.0,"sma_120":72906.67},{"date":"2025-04-30","open":95582,"high":95681,"low":90698,"close":93588,"volume":28885,"rsi_14":65.96,"sma_20":83735.0,"sma_60":76551.67,"sma_120":73233.33},{"date":"2025-05-02","open":89701,"high":96379,"low":87409,"close":93788,"volume":24254,"rsi_14":63.66,"sma_20":84880.0,"sma_60":76921.67,"sma_120":73560.83},{"date":"2025-05-07","open":93788,"high":102359,"low":91495,"close":100465,"volume":34308,"rsi_14":69.63,"sma_20":86055.0,"sma_60":77368.33,"sma_120":73934.17},{"date":"2025-05-08","open":99269,"high":100864,"low":97974,"close":98771,"volume":16157,"rsi_14":67.86,"sma_20":87100.0,"sma_60":77776.67,"sma_120":74249.17},{"date":"2025-05-09","open":99269,"high":103057,"low":96778,"close":99568,"volume":25128,"rsi_14":68.07,"sma_20":88095.0,"sma_60":78186.67,"sma_120":74607.5},{"date":"2025-05-12","open":99568,"high":102857,"low":97376,"close":98572,"volume":14195,"rsi_14":66.11,"sma_20":89190.0,"sma_60":78583.33,"sma_120":74930.83},{"date":"2025-05-13","open":98671,"high":100665,"low":96678,"close":99867,"volume":9722,"rsi_14":58.57,"sma_20":90185.0,"sma_60":79035.0,"sma_120":75259.17},{"date":"2025-05-14","open":98871,"high":104552,"low":98871,"close":101063,"volume":16591,"rsi_14":70.47,"sma_20":91095.0,"sma_60":79463.33,"sma_120":75620.83},{"date":"2025-05-15","open":100465,"high":101063,"low":96479,"close":97475,"volume":13029,"rsi_14":63.93,"sma_20":91850.0,"sma_60":79845.0,"sma_120":75965.0},{"date":"2025-05-16","open":97675,"high":102658,"low":97176,"close":98273,"volume":15995,"rsi_14":65.18,"sma_20":92670.0,"sma_60":80250.0,"sma_120":76313.33},{"date":"2025-05-19","open":97675,"high":101661,"low":96678,"close":100067,"volume":13186,"rsi_14":73.76,"sma_20":93555.0,"sma_60":80683.33,"sma_120":76664.17},{"date":"2025-05-20","open":101163,"high":105349,"low":100166,"close":101263,"volume":31983,"rsi_14":73.9,"sma_20":94460.0,"sma_60":81118.33,"sma_120":77035.83},{"date":"2025-05-21","open":100665,"high":104053,"low":99369,"close":102259,"volume":13579,"rsi_14":76.02,"sma_20":94915.0,"sma_60":81566.67,"sma_120":77430.0},{"date":"2025-05-22","open":101661,"high":101861,"low":97376,"close":97475,"volume":14887,"rsi_14":52.45,"sma_20":95435.0,"sma_60":81931.67,"sma_120":77786.67},{"date":"2025-05-23","open":98372,"high":100366,"low":97874,"close":98472,"volume":6515,"rsi_14":59.04,"sma_20":96010.0,"sma_60":82295.0,"sma_120":78149.17},{"date":"2025-05-26","open":98472,"high":99070,"low":94585,"close":94685,"volume":17268,"rsi_14":51.47,"sma_20":96410.0,"sma_60":82611.67,"sma_120":78482.5},{"date":"2025-05-27","open":95582,"high":98572,"low":93389,"close":94286,"volume":14967,"rsi_14":37.3,"sma_20":96980.0,"sma_60":82883.33,"sma_120":78801.67},{"date":"2025-05-28","open":94485,"high":95083,"low":91296,"close":92990,"volume":17492,"rsi_14":37.92,"sma_20":97435.0,"sma_60":83150.0,"sma_120":79105.83},{"date":"2025-05-29","open":92990,"high":97675,"low":92293,"close":96279,"volume":9329,"rsi_14":43.77,"sma_20":98090.0,"sma_60":83511.67,"sma_120":79295.83},{"date":"2025-05-30","open":96678,"high":102259,"low":96180,"close":99768,"volume":18879,"rsi_14":52.07,"sma_20":98275.0,"sma_60":83975.0,"sma_120":79599.17},{"date":"2025-06-02","open":99170,"high":102259,"low":97874,"close":101562,"volume":10846,"rsi_14":52.88,"sma_20":98675.0,"sma_60":84415.0,"sma_120":79936.67},{"date":"2025-06-04","open":102558,"high":103754,"low":98073,"close":101362,"volume":19078,"rsi_14":50.53,"sma_20":99055.0,"sma_60":84863.33,"sma_120":80287.5},{"date":"2025-06-05","open":99469,"high":119004,"low":99469,"close":107542,"volume":99902,"rsi_14":66.24,"sma_20":99410.0,"sma_60":85451.67,"sma_120":80680.0},{"date":"2025-06-09","open":107741,"high":114917,"low":105847,"close":113024,"volume":38711,"rsi_14":70.67,"sma_20":100125.0,"sma_60":86150.0,"sma_120":81105.0},{"date":"2025-06-10","open":113223,"high":114419,"low":109734,"close":111628,"volume":16583,"rsi_14":66.38,"sma_20":100730.0,"sma_60":86833.33,"sma_120":81542.5},{"date":"2025-06-11","open":111728,"high":112625,"low":109136,"close":109934,"volume":19246,"rsi_14":62.12,"sma_20":101300.0,"sma_60":87475.0,"sma_120":81920.83},{"date":"2025-06-12","open":115615,"high":124286,"low":111030,"close":114220,"volume":119938,"rsi_14":65.31,"sma_20":102020.0,"sma_60":88170.0,"sma_120":82280.83},{"date":"2025-06-13","open":117808,"high":121196,"low":109136,"close":112426,"volume":65727,"rsi_14":70.72,"sma_20":102590.0,"sma_60":88810.0,"sma_120":82619.17},{"date":"2025-06-16","open":109734,"high":112625,"low":102957,"close":111329,"volume":29371,"rsi_14":67.77,"sma_20":103285.0,"sma_60":89448.33,"sma_120":82901.67},{"date":"2025-06-17","open":113024,"high":114618,"low":108638,"close":109834,"volume":25884,"rsi_14":72.35,"sma_20":103865.0,"sma_60":90060.0,"sma_120":83182.5},{"date":"2025-06-18","open":109834,"high":111927,"low":106944,"close":107841,"volume":16231,"rsi_14":69.1,"sma_20":104255.0,"sma_60":90680.0,"sma_120":83350.83},{"date":"2025-06-19","open":107841,"high":108937,"low":105548,"close":105748,"volume":15583,"rsi_14":67.58,"sma_20":104480.0,"sma_60":91271.67,"sma_120":83526.67},{"date":"2025-06-20","open":106545,"high":107043,"low":103455,"close":104751,"volume":11029,"rsi_14":62.46,"sma_20":104605.0,"sma_60":91861.67,"sma_120":83739.17},{"date":"2025-06-23","open":103156,"high":103555,"low":98572,"close":99668,"volume":17316,"rsi_14":49.86,"sma_20":104715.0,"sma_60":92388.33,"sma_120":83910.0},{"date":"2025-06-24","open":102259,"high":110332,"low":102259,"close":106844,"volume":33508,"rsi_14":56.45,"sma_20":105135.0,"sma_60":93060.0,"sma_120":84155.0},{"date":"2025-06-25","open":107043,"high":108937,"low":104153,"close":105648,"volume":15276,"rsi_14":55.11,"sma_20":105685.0,"sma_60":93655.0,"sma_120":84383.33},{"date":"2025-06-26","open":105648,"high":106545,"low":98771,"close":100465,"volume":16501,"rsi_14":41.36,"sma_20":105995.0,"sma_60":94168.33,"sma_120":84577.5},{"date":"2025-06-27","open":100465,"high":101562,"low":98771,"close":99070,"volume":5207,"rsi_14":31.08,"sma_20":106300.0,"sma_60":94688.33,"sma_120":84762.5},{"date":"2025-06-30","open":100964,"high":102459,"low":98871,"close":99668,"volume":10009,"rsi_14":33.43,"sma_20":106470.0,"sma_60":95281.67,"sma_120":84969.17},{"date":"2025-07-01","open":100565,"high":103555,"low":99768,"close":101562,"volume":6843,"rsi_14":38.46,"sma_20":106560.0,"sma_60":95793.33,"sma_120":85192.5},{"date":"2025-07-02","open":101562,"high":101562,"low":98871,"close":101163,"volume":3907,"rsi_14":29.85,"sma_20":106540.0,"sma_60":96316.67,"sma_120":85417.5},{"date":"2025-07-03","open":100565,"high":101163,"low":98472,"close":99269,"volume":7590,"rsi_14":29.75,"sma_20":106435.0,"sma_60":96790.0,"sma_120":85605.83},{"date":"2025-07-04","open":99269,"high":99269,"low":96479,"close":96479,"volume":5204,"rsi_14":28.28,"sma_20":105880.0,"sma_60":97115.0,"sma_120":85763.33},{"date":"2025-07-07","open":96379,"high":97774,"low":93688,"close":96977,"volume":2269,"rsi_14":30.63,"sma_20":105075.0,"sma_60":97433.33,"sma_120":85936.67},{"date":"2025-07-08","open":98372,"high":99170,"low":96977,"close":98472,"volume":1648,"rsi_14":35.67,"sma_20":104415.0,"sma_60":97746.67,"sma_120":86110.83},{"date":"2025-07-09","open":99070,"high":101063,"low":97475,"close":99369,"volume":3238,"rsi_14":39.87,"sma_20":103885.0,"sma_60":98125.0,"sma_120":86308.33},{"date":"2025-07-10","open":100665,"high":100665,"low":98671,"close":100166,"volume":4598,"rsi_14":42.68,"sma_20":103180.0,"sma_60":98461.67,"sma_120":86519.17},{"date":"2025-07-11","open":101462,"high":101462,"low":98173,"close":98372,"volume":4577,"rsi_14":47.69,"sma_20":102475.0,"sma_60":98720.0,"sma_120":86700.83},{"date":"2025-07-14","open":98372,"high":99768,"low":97077,"close":98572,"volume":6090,"rsi_14":30.33,"sma_20":101835.0,"sma_60":98990.0,"sma_120":86875.0},{"date":"2025-07-15","open":98372,"high":99867,"low":96180,"close":97176,"volume":5638,"rsi_14":30.05,"sma_20":101200.0,"sma_60":99245.0,"sma_120":87034.17},{"date":"2025-07-16","open":96678,"high":96877,"low":93788,"close":94286,"volume":6677,"rsi_14":33.68,"sma_20":100520.0,"sma_60":99443.33,"sma_120":87165.0},{"date":"2025-07-17","open":93887,"high":95083,"low":91994,"close":92990,"volume":3291,"rsi_14":33.86,"sma_20":99880.0,"sma_60":99606.67,"sma_120":87280.0},{"date":"2025-07-18","open":92492,"high":94087,"low":91994,"close":93289,"volume":2846,"rsi_14":32.8,"sma_20":99305.0,"sma_60":99608.33,"sma_120":87384.17},{"date":"2025-07-21","open":92293,"high":92990,"low":90897,"close":92691,"volume":5338,"rsi_14":24.28,"sma_20":98955.0,"sma_60":99701.67,"sma_120":87505.83},{"date":"2025-07-22","open":94485,"high":94485,"low":90798,"close":91296,"volume":5341,"rsi_14":22.95,"sma_20":98175.0,"sma_60":99773.33,"sma_120":87595.83},{"date":"2025-07-23","open":91196,"high":92193,"low":90499,"close":92093,"volume":2628,"rsi_14":29.07,"sma_20":97495.0,"sma_60":99863.33,"sma_120":87691.67},{"date":"2025-07-24","open":91196,"high":92592,"low":90200,"close":90598,"volume":6197,"rsi_14":31.45,"sma_20":97000.0,"sma_60":99991.67,"sma_120":87788.33},{"date":"2025-07-25","open":90499,"high":91894,"low":89901,"close":90499,"volume":2978,"rsi_14":29.03,"sma_20":96570.0,"sma_60":100101.67,"sma_120":87860.0},{"date":"2025-07-28","open":87907,"high":88505,"low":85316,"close":87409,"volume":6333,"rsi_14":17.54,"sma_20":95955.0,"sma_60":100171.67,"sma_120":87949.17},{"date":"2025-07-29","open":89303,"high":89801,"low":86512,"close":89203,"volume":6413,"rsi_14":21.67,"sma_20":95335.0,"sma_60":100056.67,"sma_120":88118.33},{"date":"2025-07-30","open":89203,"high":92392,"low":88804,"close":90100,"volume":2652,"rsi_14":22.1,"sma_20":94780.0,"sma_60":99998.33,"sma_120":88275.0},{"date":"2025-07-31","open":92691,"high":99668,"low":90997,"close":96778,"volume":25207,"rsi_14":46.52,"sma_20":94655.0,"sma_60":100048.33,"sma_120":88485.0},{"date":"2025-08-01","open":94685,"high":98771,"low":94286,"close":96578,"volume":9052,"rsi_14":45.65,"sma_20":94660.0,"sma_60":99983.33,"sma_120":88675.83},{"date":"2025-08-04","open":95881,"high":97376,"low":94286,"close":96379,"volume":3657,"rsi_14":48.17,"sma_20":94630.0,"sma_60":99943.33,"sma_120":88860.0},{"date":"2025-08-05","open":95980,"high":97675,"low":94984,"close":96678,"volume":5701,"rsi_14":56.25,"sma_20":94540.0,"sma_60":99895.0,"sma_120":89040.83},{"date":"2025-08-06","open":95482,"high":97675,"low":95283,"close":96379,"volume":4079,"rsi_14":59.34,"sma_20":94390.0,"sma_60":99858.33,"sma_120":89220.83},{"date":"2025-08-07","open":96977,"high":98771,"low":96180,"close":97675,"volume":5738,"rsi_14":61.46,"sma_20":94265.0,"sma_60":99821.67,"sma_120":89428.33},{"date":"2025-08-08","open":99668,"high":109037,"low":99269,"close":105249,"volume":35858,"rsi_14":74.05,"sma_20":94610.0,"sma_60":99891.67,"sma_120":89677.5},{"date":"2025-08-11","open":107542,"high":108040,"low":103655,"close":105847,"volume":8933,"rsi_14":78.74,"sma_20":94975.0,"sma_60":100031.67,"sma_120":89938.33},{"date":"2025-08-12","open":105249,"high":108040,"low":103954,"close":105847,"volume":12888,"rsi_14":78.05,"sma_20":95410.0,"sma_60":100158.33,"sma_120":90204.17},{"date":"2025-08-13","open":105947,"high":106445,"low":101761,"close":103655,"volume":8861,"rsi_14":75.89,"sma_20":95880.0,"sma_60":100218.33,"sma_120":90450.83},{"date":"2025-08-14","open":102359,"high":103057,"low":100266,"close":101263,"volume":4713,"rsi_14":69.57,"sma_20":96295.0,"sma_60":100218.33,"sma_120":90668.33},{"date":"2025-08-18","open":98671,"high":100764,"low":96778,"close":98572,"volume":5757,"rsi_14":70.59,"sma_20":96560.0,"sma_60":100156.67,"sma_120":90861.67},{"date":"2025-08-19","open":96877,"high":99768,"low":96877,"close":97276,"volume":3070,"rsi_14":65.17,"sma_20":96790.0,"sma_60":100153.33,"sma_120":91042.5},{"date":"2025-08-20","open":96379,"high":96678,"low":93688,"close":95183,"volume":3278,"rsi_14":59.14,"sma_20":96985.0,"sma_60":100098.33,"sma_120":91196.67},{"date":"2025-08-21","open":95183,"high":96479,"low":93190,"close":93289,"volume":4818,"rsi_14":42.42,"sma_20":97045.0,"sma_60":100075.0,"sma_120":91343.33},{"date":"2025-08-22","open":93788,"high":95482,"low":92891,"close":94685,"volume":2602,"rsi_14":46.09,"sma_20":97250.0,"sma_60":100081.67,"sma_120":91482.5},{"date":"2025-08-25","open":95482,"high":96578,"low":94585,"close":95283,"volume":3439,"rsi_14":47.77,"sma_20":97490.0,"sma_60":100120.0,"sma_120":91635.0},{"date":"2025-08-26","open":98871,"high":99668,"low":90598,"close":91196,"volume":15520,"rsi_14":40.35,"sma_20":97680.0,"sma_60":100035.0,"sma_120":91773.33},{"date":"2025-08-27","open":91894,"high":92691,"low":89004,"close":89203,"volume":7756,"rsi_14":38.08,"sma_20":97680.0,"sma_60":99858.33,"sma_120":91916.67},{"date":"2025-08-28","open":88605,"high":89801,"low":86611,"close":88107,"volume":5653,"rsi_14":34.0,"sma_20":97580.0,"sma_60":99633.33,"sma_120":92024.17},{"date":"2025-08-29","open":88306,"high":90997,"low":87708,"close":87907,"volume":2790,"rsi_14":11.5,"sma_20":97135.0,"sma_60":99408.33,"sma_120":92135.83},{"date":"2025-09-01","open":87409,"high":87409,"low":84219,"close":85714,"volume":4366,"rsi_14":8.26,"sma_20":96590.0,"sma_60":99043.33,"sma_120":92247.5},{"date":"2025-09-02","open":85316,"high":86910,"low":85316,"close":86611,"volume":2018,"rsi_14":11.55,"sma_20":96100.0,"sma_60":98601.67,"sma_120":92375.83},{"date":"2025-09-03","open":86611,"high":87508,"low":84618,"close":84817,"volume":2876,"rsi_14":11.74,"sma_20":95505.0,"sma_60":98153.33,"sma_120":92493.33},{"date":"2025-09-04","open":85216,"high":85316,"low":83123,"close":83721,"volume":2784,"rsi_14":12.39,"sma_20":94870.0,"sma_60":97715.0,"sma_120":92595.0},{"date":"2025-09-05","open":83721,"high":84518,"low":82226,"close":82924,"volume":2592,"rsi_14":13.49,"sma_20":94130.0,"sma_60":97191.67,"sma_120":92680.83},{"date":"2025-09-08","open":81827,"high":82824,"low":81229,"close":81229,"volume":4877,"rsi_14":13.24,"sma_20":92925.0,"sma_60":96670.0,"sma_120":92740.0},{"date":"2025-09-09","open":80631,"high":81728,"low":80631,"close":81229,"volume":1709,"rsi_14":14.65,"sma_20":91690.0,"sma_60":96166.67,"sma_120":92807.5},{"date":"2025-09-10","open":81229,"high":82924,"low":81229,"close":82525,"volume":2062,"rsi_14":21.88,"sma_20":90520.0,"sma_60":95710.0,"sma_120":92885.0},{"date":"2025-09-11","open":82027,"high":84518,"low":80532,"close":80731,"volume":3865,"rsi_14":14.29,"sma_20":89370.0,"sma_60":95256.67,"sma_120":92968.33},{"date":"2025-09-12","open":81827,"high":82824,"low":80930,"close":82425,"volume":2089,"rsi_14":18.84,"sma_20":88425.0,"sma_60":94866.67,"sma_120":93069.17},{"date":"2025-09-15","open":82425,"high":82425,"low":77741,"close":79834,"volume":5070,"rsi_14":20.31,"sma_20":87485.0,"sma_60":94450.0,"sma_120":93155.83},{"date":"2025-09-16","open":79834,"high":80731,"low":79834,"close":80631,"volume":1825,"rsi_14":26.11,"sma_20":86650.0,"sma_60":94131.67,"sma_120":93260.0},{"date":"2025-09-17","open":79934,"high":81628,"low":79734,"close":80731,"volume":1911,"rsi_14":28.24,"sma_20":85925.0,"sma_60":93695.0,"sma_120":93377.5},{"date":"2025-09-18","open":82032,"high":82132,"low":80131,"close":80631,"volume":2237,"rsi_14":27.91,"sma_20":85275.0,"sma_60":93271.67,"sma_120":93463.33},{"date":"2025-09-19","open":81000,"high":82000,"low":80000,"close":80500,"volume":2529,"rsi_14":31.79,"sma_20":84550.0,"sma_60":92933.33,"sma_120":93550.83},{"date":"2025-09-22","open":81728,"high":84219,"low":80831,"close":83322,"volume":5489,"rsi_14":40.46,"sma_20":83950.0,"sma_60":92670.0,"sma_120":93679.17},{"date":"2025-09-23","open":87608,"high":88904,"low":84618,"close":88406,"volume":9209,"rsi_14":58.74,"sma_20":83810.0,"sma_60":92481.67,"sma_120":93881.67},{"date":"2025-09-24","open":86312,"high":86312,"low":83621,"close":83920,"volume":5942,"rsi_14":50.42,"sma_20":83545.0,"sma_60":92186.67,"sma_120":93990.0},{"date":"2025-09-25","open":84518,"high":85714,"low":82525,"close":85316,"volume":3153,"rsi_14":54.88,"sma_20":83405.0,"sma_60":91921.67,"sma_120":94119.17},{"date":"2025-09-26","open":85316,"high":85316,"low":81827,"close":81827,"volume":5011,"rsi_14":51.14,"sma_20":83100.0,"sma_60":91630.0,"sma_120":94210.0},{"date":"2025-09-29","open":81927,"high":83821,"low":81927,"close":82226,"volume":1689,"rsi_14":51.87,"sma_20":82925.0,"sma_60":91391.67,"sma_120":94253.33},{"date":"2025-09-30","open":82226,"high":82226,"low":80332,"close":80831,"volume":1794,"rsi_14":46.84,"sma_20":82635.0,"sma_60":91121.67,"sma_120":94277.5},{"date":"2025-10-01","open":92193,"high":92193,"low":85914,"close":87508,"volume":20326,"rsi_14":60.69,"sma_20":82770.0,"sma_60":90938.33,"sma_120":94342.5},{"date":"2025-10-02","open":86217,"high":89499,"low":84825,"close":88107,"volume":7631,"rsi_14":59.55,"sma_20":83000.0,"sma_60":90753.33,"sma_120":94439.17},{"date":"2025-10-10","open":87110,"high":87209,"low":83023,"close":84219,"volume":6046,"rsi_14":56.79,"sma_20":83065.0,"sma_60":90486.67,"sma_120":94474.17},{"date":"2025-10-13","open":82226,"high":85316,"low":82226,"close":83322,"volume":2360,"rsi_14":54.15,"sma_20":83170.0,"sma_60":90235.0,"sma_120":94477.5},{"date":"2025-10-14","open":83223,"high":86113,"low":82525,"close":83522,"volume":4807,"rsi_14":54.29,"sma_20":83285.0,"sma_60":89983.33,"sma_120":94486.67},{"date":"2025-10-15","open":83920,"high":85017,"low":83721,"close":84319,"volume":2828,"rsi_14":56.06,"sma_20":83375.0,"sma_60":89768.33,"sma_120":94506.67},{"date":"2025-10-16","open":85814,"high":87708,"low":84419,"close":85814,"volume":5927,"rsi_14":58.14,"sma_20":83630.0,"sma_60":89626.67,"sma_120":94535.0},{"date":"2025-10-17","open":86512,"high":86512,"low":83920,"close":84518,"volume":2938,"rsi_14":51.84,"sma_20":83735.0,"sma_60":89485.0,"sma_120":94545.83},{"date":"2025-10-20","open":91695,"high":92891,"low":87608,"close":90798,"volume":12679,"rsi_14":53.55,"sma_20":84285.0,"sma_60":89443.33,"sma_120":94525.83},{"date":"2025-10-21","open":90100,"high":94286,"low":89402,"close":89801,"volume":11577,"rsi_14":59.74,"sma_20":84745.0,"sma_60":89395.0,"sma_120":94548.33},{"date":"2025-10-22","open":88705,"high":89701,"low":87110,"close":89103,"volume":4791,"rsi_14":56.42,"sma_20":85165.0,"sma_60":89358.33,"sma_120":94565.83},{"date":"2025-10-23","open":88605,"high":90798,"low":88406,"close":89203,"volume":5031,"rsi_14":64.12,"sma_20":85610.0,"sma_60":89310.0,"sma_120":94586.67},{"date":"2025-10-24","open":89402,"high":89701,"low":86312,"close":89203,"volume":5881,"rsi_14":63.57,"sma_20":86060.0,"sma_60":89286.67,"sma_120":94639.17},{"date":"2025-10-27","open":92691,"high":93489,"low":89701,"close":93389,"volume":11506,"rsi_14":72.03,"sma_20":86565.0,"sma_60":89335.0,"sma_120":94718.33},{"date":"2025-10-28","open":92193,"high":93090,"low":90698,"close":92592,"volume":7980,"rsi_14":61.23,"sma_20":86775.0,"sma_60":89421.67,"sma_120":94796.67},{"date":"2025-10-29","open":92990,"high":93190,"low":83123,"close":83821,"volume":18566,"rsi_14":42.67,"sma_20":86770.0,"sma_60":89331.67,"sma_120":94694.17},{"date":"2025-10-30","open":80831,"high":81429,"low":78738,"close":79136,"volume":10498,"rsi_14":41.85,"sma_20":86460.0,"sma_60":89148.33,"sma_120":94573.33},{"date":"2025-10-31","open":78339,"high":79037,"low":75150,"close":75548,"volume":9608,"rsi_14":38.53,"sma_20":86145.0,"sma_60":88793.33,"sma_120":94420.83},{"date":"2025-11-03","open":73754,"high":74452,"low":71861,"close":72459,"volume":7394,"rsi_14":34.96,"sma_20":85655.0,"sma_60":88390.0,"sma_120":94186.67},{"date":"2025-11-04","open":72658,"high":74153,"low":71960,"close":72259,"volume":5063,"rsi_14":33.33,"sma_20":85225.0,"sma_60":87986.67,"sma_120":93965.0},{"date":"2025-11-05","open":76146,"high":76944,"low":71761,"close":74851,"volume":17498,"rsi_14":35.29,"sma_20":84590.0,"sma_60":87621.67,"sma_120":93758.33},{"date":"2025-11-06","open":73455,"high":74253,"low":72160,"close":72459,"volume":5523,"rsi_14":34.29,"sma_20":83795.0,"sma_60":87221.67,"sma_120":93540.0},{"date":"2025-11-07","open":71163,"high":72957,"low":69668,"close":70266,"volume":8383,"rsi_14":20.06,"sma_20":83095.0,"sma_60":86763.33,"sma_120":93292.5},{"date":"2025-11-10","open":70964,"high":72359,"low":70067,"close":71661,"volume":3518,"rsi_14":23.85,"sma_20":82510.0,"sma_60":86201.67,"sma_120":93046.67},{"date":"2025-11-11","open":72259,"high":72359,"low":69967,"close":70565,"volume":3063,"rsi_14":23.58,"sma_20":81860.0,"sma_60":85611.67,"sma_120":92821.67},{"date":"2025-11-12","open":70764,"high":73156,"low":70764,"close":72758,"volume":3210,"rsi_14":27.88,"sma_20":81280.0,"sma_60":85058.33,"sma_120":92608.33},{"date":"2025-11-13","open":72857,"high":73057,"low":71562,"close":73057,"volume":1386,"rsi_14":28.46,"sma_20":80640.0,"sma_60":84546.67,"sma_120":92382.5},{"date":"2025-11-14","open":72558,"high":72957,"low":70864,"close":70964,"volume":2568,"rsi_14":18.31,"sma_20":79960.0,"sma_60":84040.0,"sma_120":92129.17},{"date":"2025-11-17","open":71362,"high":72259,"low":70864,"close":71362,"volume":1644,"rsi_14":19.66,"sma_20":78985.0,"sma_60":83585.0,"sma_120":91870.83},{"date":"2025-11-18","open":71362,"high":72359,"low":69768,"close":71063,"volume":2892,"rsi_14":25.94,"sma_20":78045.0,"sma_60":83146.67,"sma_120":91650.0},{"date":"2025-11-19","open":70465,"high":72758,"low":69170,"close":71960,"volume":1934,"rsi_14":34.21,"sma_20":77185.0,"sma_60":82758.33,"sma_120":91428.33},{"date":"2025-11-20","open":71462,"high":73754,"low":71462,"close":73256,"volume":1568,"rsi_14":44.39,"sma_20":76385.0,"sma_60":82423.33,"sma_120":91249.17},{"date":"2025-11-21","open":72558,"high":72758,"low":70864,"close":72060,"volume":1464,"rsi_14":48.92,"sma_20":75525.0,"sma_60":82045.0,"sma_120":91063.33},{"date":"2025-11-24","open":74253,"high":74253,"low":71063,"close":72459,"volume":4220,"rsi_14":50.53,"sma_20":74475.0,"sma_60":81663.33,"sma_120":90891.67},{"date":"2025-11-25","open":72857,"high":74253,"low":72259,"close":72459,"volume":2826,"rsi_14":42.59,"sma_20":73465.0,"sma_60":81350.0,"sma_120":90692.5},{"date":"2025-11-26","open":72658,"high":75548,"low":72658,"close":75249,"volume":3811,"rsi_14":58.43,"sma_20":73035.0,"sma_60":81116.67,"sma_120":90487.5},{"date":"2025-11-27","open":75648,"high":76545,"low":74651,"close":75748,"volume":2653,"rsi_14":68.46,"sma_20":72865.0,"sma_60":80910.0,"sma_120":90271.67},{"date":"2025-11-28","open":76146,"high":77940,"low":76047,"close":77741,"volume":2574,"rsi_14":69.68,"sma_20":72975.0,"sma_60":80740.0,"sma_120":90074.17},{"date":"2025-12-01","open":77741,"high":78638,"low":76346,"close":77342,"volume":2102,"rsi_14":72.97,"sma_20":73220.0,"sma_60":80600.0,"sma_120":89821.67},{"date":"2025-12-02","open":75947,"high":77243,"low":75847,"close":77243,"volume":1502,"rsi_14":67.72,"sma_20":73470.0,"sma_60":80443.33,"sma_120":89522.5},{"date":"2025-12-03","open":76944,"high":78239,"low":75748,"close":76944,"volume":2240,"rsi_14":65.35,"sma_20":73575.0,"sma_60":80311.67,"sma_120":89232.5},{"date":"2025-12-04","open":76545,"high":76844,"low":74751,"close":76645,"volume":1856,"rsi_14":76.15,"sma_20":73785.0,"sma_60":80193.33,"sma_120":88954.17},{"date":"2025-12-05","open":76645,"high":77841,"low":76047,"close":77741,"volume":1963,"rsi_14":77.59,"sma_20":74160.0,"sma_60":80106.67,"sma_120":88649.17},{"date":"2025-12-08","open":78239,"high":79635,"low":77342,"close":78040,"volume":3330,"rsi_14":80.17,"sma_20":74480.0,"sma_60":80053.33,"sma_120":88361.67},{"date":"2025-12-09","open":77342,"high":78140,"low":76744,"close":77243,"volume":1351,"rsi_14":73.04,"sma_20":74815.0,"sma_60":79986.67,"sma_120":88076.67},{"date":"2025-12-10","open":75947,"high":77641,"low":75947,"close":76944,"volume":1183,"rsi_14":67.62,"sma_20":75025.0,"sma_60":79893.33,"sma_120":87801.67},{"date":"2025-12-11","open":76744,"high":78638,"low":76744,"close":77741,"volume":2632,"rsi_14":78.22,"sma_20":75260.0,"sma_60":79843.33,"sma_120":87550.0},{"date":"2025-12-12","open":77841,"high":79236,"low":77841,"close":78638,"volume":1186,"rsi_14":79.25,"sma_20":75645.0,"sma_60":79780.0,"sma_120":87323.33},{"date":"2025-12-15","open":78140,"high":78239,"low":77243,"close":77442,"volume":1967,"rsi_14":71.19,"sma_20":75950.0,"sma_60":79740.0,"sma_120":87095.0},{"date":"2025-12-16","open":76744,"high":77342,"low":75449,"close":75748,"volume":2359,"rsi_14":52.34,"sma_20":76185.0,"sma_60":79658.33,"sma_120":86895.0},{"date":"2025-12-17","open":75249,"high":77442,"low":75249,"close":76545,"volume":2577,"rsi_14":53.64,"sma_20":76415.0,"sma_60":79588.33,"sma_120":86641.67},{"date":"2025-12-18","open":75748,"high":76744,"low":74851,"close":75748,"volume":2436,"rsi_14":39.8,"sma_20":76540.0,"sma_60":79511.67,"sma_120":86391.67},{"date":"2025-12-19","open":75748,"high":76545,"low":75050,"close":76146,"volume":2276,"rsi_14":43.88,"sma_20":76745.0,"sma_60":79443.33,"sma_120":86188.33},{"date":"2025-12-22","open":76246,"high":79834,"low":76246,"close":77641,"volume":5534,"rsi_14":51.79,"sma_20":77005.0,"sma_60":79348.33,"sma_120":86009.17},{"date":"2025-12-23","open":77442,"high":78538,"low":76645,"close":76744,"volume":1616,"rsi_14":49.15,"sma_20":77220.0,"sma_60":79153.33,"sma_120":85817.5},{"date":"2025-12-24","open":77043,"high":77043,"low":75847,"close":76545,"volume":1219,"rsi_14":49.57,"sma_20":77285.0,"sma_60":79030.0,"sma_120":85608.33},{"date":"2025-12-26","open":76744,"high":76744,"low":74352,"close":75050,"volume":2596,"rsi_14":38.84,"sma_20":77250.0,"sma_60":78858.33,"sma_120":85390.0},{"date":"2025-12-29","open":75800,"high":77500,"low":75800,"close":77500,"volume":1919,"rsi_14":47.14,"sma_20":77225.0,"sma_60":78781.67,"sma_120":85205.83},{"date":"2025-12-30","open":76900,"high":78300,"low":76100,"close":77700,"volume":1214,"rsi_14":50.75,"sma_20":77230.0,"sma_60":78701.67,"sma_120":85046.67},{"date":"2026-01-02","open":77700,"high":81000,"low":77700,"close":80000,"volume":7284,"rsi_14":59.09,"sma_20":77355.0,"sma_60":78683.33,"sma_120":84902.5},{"date":"2026-01-05","open":79300,"high":79600,"low":78100,"close":79100,"volume":6470,"rsi_14":53.55,"sma_20":77450.0,"sma_60":78538.33,"sma_120":84738.33},{"date":"2026-01-06","open":80600,"high":80600,"low":77100,"close":77500,"volume":4318,"rsi_14":45.68,"sma_20":77480.0,"sma_60":78353.33,"sma_120":84553.33},{"date":"2026-01-07","open":77500,"high":77500,"low":74000,"close":75200,"volume":7462,"rsi_14":42.77,"sma_20":77340.0,"sma_60":78198.33,"sma_120":84342.5},{"date":"2026-01-08","open":74200,"high":75800,"low":73600,"close":74300,"volume":5559,"rsi_14":44.85,"sma_20":77140.0,"sma_60":78043.33,"sma_120":84139.17},{"date":"2026-01-09","open":74400,"high":76200,"low":74000,"close":75200,"volume":3880,"rsi_14":45.18,"sma_20":77025.0,"sma_60":77900.0,"sma_120":83941.67},{"date":"2026-01-12","open":75400,"high":77550,"low":75200,"close":77200,"volume":4671,"rsi_14":53.37,"sma_20":77025.0,"sma_60":77776.67,"sma_120":83772.5},{"date":"2026-01-13","open":78000,"high":81700,"low":77200,"close":78300,"volume":13819,"rsi_14":55.14,"sma_20":77040.0,"sma_60":77646.67,"sma_120":83636.67},{"date":"2026-01-14","open":78000,"high":78300,"low":76300,"close":77200,"volume":3501,"rsi_14":48.07,"sma_20":76955.0,"sma_60":77520.0,"sma_120":83502.5},{"date":"2026-01-15","open":77200,"high":77200,"low":75400,"close":76900,"volume":4723,"rsi_14":49.71,"sma_20":76915.0,"sma_60":77283.33,"sma_120":83363.33},{"date":"2026-01-16","open":77500,"high":78100,"low":75900,"close":77100,"volume":2916,"rsi_14":70.59,"sma_20":73195.0,"sma_60":80591.67,"sma_120":89817.5},{"date":"2026-01-19","open":77800,"high":78600,"low":76200,"close":77500,"volume":4212,"rsi_14":56.71,"sma_20":77005.0,"sma_60":76868.33,"sma_120":83113.33},{"date":"2026-01-20","open":77500,"high":79000,"low":76800,"close":78200,"volume":6900,"rsi_14":52.35,"sma_20":77115.0,"sma_60":76680.0,"sma_120":82995.0},{"date":"2026-01-21","open":77000,"high":77700,"low":75800,"close":76600,"volume":5010,"rsi_14":46.63,"sma_20":77125.0,"sma_60":76465.0,"sma_120":82875.83},{"date":"2026-01-22","open":76100,"high":77700,"low":75400,"close":77400,"volume":7902,"rsi_14":41.22,"sma_20":77100.0,"sma_60":76193.33,"sma_120":82764.17},{"date":"2026-01-23","open":77400,"high":78700,"low":76700,"close":77500,"volume":8575,"rsi_14":44.29,"sma_20":77125.0,"sma_60":75936.67,"sma_120":82679.17},{"date":"2026-01-26","open":76800,"high":79000,"low":76800,"close":78400,"volume":8658,"rsi_14":53.38,"sma_20":77205.0,"sma_60":75841.67,"sma_120":82586.67},{"date":"2026-01-27","open":77800,"high":78900,"low":76300,"close":77100,"volume":5531,"rsi_14":57.72,"sma_20":77295.0,"sma_60":75803.33,"sma_120":82475.83},{"date":"2026-01-28","open":77100,"high":77900,"low":76400,"close":77300,"volume":7768,"rsi_14":62.93,"sma_20":77285.0,"sma_60":75828.33,"sma_120":82310.83},{"date":"2026-01-29","open":76800,"high":78500,"low":76100,"close":77000,"volume":10686,"rsi_14":58.18,"sma_20":77250.0,"sma_60":75900.0,"sma_120":82145.0},{"date":"2026-01-30","open":77000,"high":77700,"low":76200,"close":77000,"volume":9438,"rsi_14":48.89,"sma_20":77100.0,"sma_60":75975.0,"sma_120":81980.83},{"date":"2026-02-02","open":76600,"high":77000,"low":74200,"close":74300,"volume":9725,"rsi_14":31.13,"sma_20":76860.0,"sma_60":75961.67,"sma_120":81791.67},{"date":"2026-02-03","open":75900,"high":78000,"low":74600,"close":77600,"volume":7121,"rsi_14":51.56,"sma_20":76865.0,"sma_60":76043.33,"sma_120":81632.5},{"date":"2026-02-04","open":77000,"high":78700,"low":76900,"close":78200,"volume":8463,"rsi_14":68.31,"sma_20":73480.0,"sma_60":80446.67,"sma_120":89524.17},{"date":"2026-02-05","open":78300,"high":78800,"low":76700,"close":76900,"volume":7294,"rsi_14":61.84,"sma_20":73570.0,"sma_60":80310.0,"sma_120":89231.67},{"date":"2026-02-06","open":76300,"high":84900,"low":73600,"close":82500,"volume":75948,"rsi_14":80.21,"sma_20":74060.0,"sma_60":80285.0,"sma_120":89000.0},{"date":"2026-02-09","open":82500,"high":82700,"low":79800,"close":80400,"volume":22621,"rsi_14":71.57,"sma_20":74555.0,"sma_60":80238.33,"sma_120":88715.0},{"date":"2026-02-10","open":80400,"high":83800,"low":78900,"close":82000,"volume":15757,"rsi_14":74.65,"sma_20":75060.0,"sma_60":80246.67,"sma_120":88458.33},{"date":"2026-02-11","open":82000,"high":82900,"low":79900,"close":82000,"volume":7645,"rsi_14":73.56,"sma_20":75620.0,"sma_60":80255.0,"sma_120":88210.83},{"date":"2026-02-12","open":82000,"high":84000,"low":80900,"close":83000,"volume":10604,"rsi_14":73.17,"sma_20":76120.0,"sma_60":80258.33,"sma_120":87984.17},{"date":"2026-02-13","open":82900,"high":86800,"low":82200,"close":84500,"volume":26587,"rsi_14":79.33,"sma_20":76680.0,"sma_60":80316.67,"sma_120":87786.67},{"date":"2026-02-19","open":86200,"high":86900,"low":83400,"close":84800,"volume":18405,"rsi_14":79.23,"sma_20":77360.0,"sma_60":80351.67,"sma_120":87609.17},{"date":"2026-02-20","open":84100,"high":86100,"low":84000,"close":84900,"volume":12573,"rsi_14":79.33,"sma_20":78025.0,"sma_60":80431.67,"sma_120":87440.83},{"date":"2026-02-23","open":85100,"high":87500,"low":84300,"close":85000,"volume":13711,"rsi_14":76.24,"sma_20":78710.0,"sma_60":80500.0,"sma_120":87315.83},{"date":"2026-02-24","open":85000,"high":86300,"low":83900,"close":85900,"volume":8060,"rsi_14":76.76,"sma_20":79395.0,"sma_60":80581.67,"sma_120":87138.33},{"date":"2026-02-25","open":86000,"high":88100,"low":85800,"close":85900,"volume":10080,"rsi_14":81.52,"sma_20":80735.0,"sma_60":78360.0,"sma_120":79855.0},{"date":"2026-02-26","open":85100,"high":85900,"low":81400,"close":82000,"volume":16219,"rsi_14":62.56,"sma_20":80500.0,"sma_60":80695.0,"sma_120":86814.17},{"date":"2026-02-27","open":83100,"high":86000,"low":82300,"close":84800,"volume":15896,"rsi_14":65.57,"sma_20":81300.0,"sma_60":78615.0,"sma_120":79762.5},{"date":"2026-03-03","open":83000,"high":85000,"low":79000,"close":79200,"volume":19688,"rsi_14":54.51,"sma_20":81395.0,"sma_60":78635.0,"sma_120":79687.5},{"date":"2026-03-04","open":76800,"high":77200,"low":69700,"close":70600,"volume":24907,"rsi_14":29.12,"sma_20":81075.0,"sma_60":78518.33,"sma_120":79559.17},{"date":"2026-03-05","open":71800,"high":78000,"low":71800,"close":78000,"volume":9754,"rsi_14":46.45,"sma_20":81125.0,"sma_60":78526.67,"sma_120":79485.0},{"date":"2026-03-06","open":77700,"high":79900,"low":75000,"close":79400,"volume":8833,"rsi_14":46.13,"sma_20":81380.0,"sma_60":78563.33,"sma_120":79437.5},{"date":"2026-03-09","open":77900,"high":77900,"low":71500,"close":73900,"volume":8071,"rsi_14":39.64,"sma_20":81195.0,"sma_60":78513.33,"sma_120":79353.33},{"date":"2026-03-10","open":75600,"high":78700,"low":75400,"close":78200,"volume":6482,"rsi_14":44.34,"sma_20":81195.0,"sma_60":78516.67,"sma_120":79311.67},{"date":"2026-03-11","open":79000,"high":79900,"low":76800,"close":78800,"volume":6589,"rsi_14":43.13,"sma_20":81290.0,"sma_60":78525.0,"sma_120":79289.17},{"date":"2026-03-12","open":78700,"high":79800,"low":77800,"close":78900,"volume":3473,"rsi_14":42.86,"sma_20":81110.0,"sma_60":78548.33,"sma_120":79267.5},{"date":"2026-03-13","open":77000,"high":82500,"low":75800,"close":79800,"volume":6116,"rsi_14":43.94,"sma_20":81080.0,"sma_60":78591.67,"sma_120":79242.5},{"date":"2026-03-16","open":80200,"high":80300,"low":75300,"close":75800,"volume":10358,"rsi_14":40.0,"sma_20":80770.0,"sma_60":79446.67,"sma_120":84840.83},{"date":"2026-03-17","open":76600,"high":77200,"low":74700,"close":76200,"volume":6527,"rsi_14":39.34,"sma_20":80480.0,"sma_60":79320.0,"sma_120":84651.67},{"date":"2026-03-18","open":76000,"high":77000,"low":75500,"close":76200,"volume":2259,"rsi_14":39.34,"sma_20":80140.0,"sma_60":79180.0,"sma_120":84474.17},{"date":"2026-03-19","open":75800,"high":76100,"low":74500,"close":75000,"volume":6841,"rsi_14":41.82,"sma_20":79665.0,"sma_60":78995.0,"sma_120":84310.83},{"date":"2026-03-20","open":75900,"high":79800,"low":75100,"close":76600,"volume":7756,"rsi_14":40.14,"sma_20":79255.0,"sma_60":78858.33,"sma_120":84171.67},{"date":"2026-03-23","open":76200,"high":76200,"low":70600,"close":71500,"volume":11422,"rsi_14":40.63,"sma_20":78585.0,"sma_60":78531.67,"sma_120":83987.5},{"date":"2026-03-24","open":73700,"high":74300,"low":72100,"close":73700,"volume":2836,"rsi_14":54.47,"sma_20":78020.0,"sma_60":78258.33,"sma_120":83826.67},{"date":"2026-03-25","open":73500,"high":74900,"low":73500,"close":74400,"volume":2629,"rsi_14":43.57,"sma_20":77445.0,"sma_60":78008.33,"sma_120":83683.33},{"date":"2026-03-26","open":75000,"high":77000,"low":73800,"close":73800,"volume":6172,"rsi_14":39.71,"sma_20":76840.0,"sma_60":77746.67,"sma_120":83528.33},{"date":"2026-03-27","open":73800,"high":73800,"low":71000,"close":73700,"volume":3469,"rsi_14":49.54,"sma_20":76425.0,"sma_60":77483.33,"sma_120":83385.0},{"date":"2026-03-30","open":70300,"high":71900,"low":69800,"close":71200,"volume":3667,"rsi_14":32.5,"sma_20":75745.0,"sma_60":77108.33,"sma_120":83221.67},{"date":"2026-03-31","open":70300,"high":71600,"low":69000,"close":69500,"volume":6498,"rsi_14":27.96,"sma_20":75260.0,"sma_60":76718.33,"sma_120":83070.0},{"date":"2026-04-01","open":71200,"high":74200,"low":71200,"close":73800,"volume":3772,"rsi_14":39.92,"sma_20":75420.0,"sma_60":76546.67,"sma_120":82939.17},{"date":"2026-04-02","open":73900,"high":74300,"low":69600,"close":70700,"volume":6310,"rsi_14":33.45,"sma_20":75055.0,"sma_60":76401.67,"sma_120":82775.0},{"date":"2026-04-03","open":70300,"high":72000,"low":70300,"close":71400,"volume":6060,"rsi_14":40.91,"sma_20":74655.0,"sma_60":76328.33,"sma_120":82560.83},{"date":"2026-04-06","open":71500,"high":71500,"low":70300,"close":71200,"volume":2680,"rsi_14":39.58,"sma_20":74520.0,"sma_60":76303.33,"sma_120":82346.67},{"date":"2026-04-07","open":73400,"high":74000,"low":71000,"close":72100,"volume":6345,"rsi_14":41.77,"sma_20":74215.0,"sma_60":76296.67,"sma_120":82141.67},{"date":"2026-04-08","open":73600,"high":75200,"low":73100,"close":74200,"volume":10595,"rsi_14":48.45,"sma_20":73985.0,"sma_60":76281.67,"sma_120":81951.67},{"date":"2026-04-09","open":75300,"high":76300,"low":73500,"close":74600,"volume":7862,"rsi_14":45.93,"sma_20":73770.0,"sma_60":76313.33,"sma_120":81767.5},{"date":"2026-04-10","open":74600,"high":78000,"low":74600,"close":76600,"volume":6285,"rsi_14":61.86,"sma_20":73610.0,"sma_60":76415.0,"sma_120":81589.17},{"date":"2026-04-13","open":74900,"high":75700,"low":74000,"close":74700,"volume":5567,"rsi_14":52.36,"sma_20":73555.0,"sma_60":76461.67,"sma_120":81331.67},{"date":"2026-04-14","open":74700,"high":76300,"low":74700,"close":75200,"volume":7048,"rsi_14":51.9,"sma_20":73505.0,"sma_60":76535.0,"sma_120":81073.33},{"date":"2026-04-15","open":76900,"high":77500,"low":75800,"close":76400,"volume":6302,"rsi_14":56.02,"sma_20":73515.0,"sma_60":76591.67,"sma_120":80825.0},{"date":"2026-04-16","open":77100,"high":78500,"low":77000,"close":78500,"volume":6836,"rsi_14":60.17,"sma_20":73690.0,"sma_60":76678.33,"sma_120":80612.5},{"date":"2026-04-17","open":78600,"high":79500,"low":77400,"close":79300,"volume":3885,"rsi_14":68.49,"sma_20":73825.0,"sma_60":76813.33,"sma_120":80426.67},{"date":"2026-04-20","open":77800,"high":78700,"low":77200,"close":77800,"volume":3751,"rsi_14":69.12,"sma_20":74140.0,"sma_60":76916.67,"sma_120":80250.83},{"date":"2026-04-21","open":77800,"high":78700,"low":77400,"close":77800,"volume":3114,"rsi_14":61.49,"sma_20":74345.0,"sma_60":77025.0,"sma_120":80085.83},{"date":"2026-04-22","open":77300,"high":77600,"low":76200,"close":76800,"volume":4093,"rsi_14":69.93,"sma_20":74465.0,"sma_60":77101.67,"sma_120":79930.0},{"date":"2026-04-23","open":76900,"high":78000,"low":75500,"close":76500,"volume":4639,"rsi_14":67.11,"sma_20":74600.0,"sma_60":77151.67,"sma_120":79787.5},{"date":"2026-04-24","open":76200,"high":76500,"low":75300,"close":75900,"volume":4061,"rsi_14":65.36,"sma_20":74710.0,"sma_60":77211.67,"sma_120":79628.33},{"date":"2026-04-27","open":75900,"high":76400,"low":75200,"close":75800,"volume":7871,"rsi_14":62.76,"sma_20":74940.0,"sma_60":77263.33,"sma_120":79463.33},{"date":"2026-04-28","open":75800,"high":75800,"low":74600,"close":75300,"volume":8384,"rsi_14":54.26,"sma_20":75230.0,"sma_60":77306.67,"sma_120":79328.33},{"date":"2026-04-29","open":75100,"high":76200,"low":74400,"close":75900,"volume":4980,"rsi_14":54.96,"sma_20":75335.0,"sma_60":77313.33,"sma_120":79215.0},{"date":"2026-04-30","open":75900,"high":76100,"low":74100,"close":74100,"volume":3604,"rsi_14":44.76,"sma_20":76205.0,"sma_60":74653.33,"sma_120":76940.83},{"date":"2026-05-04","open":75500,"high":78300,"low":75500,"close":76800,"volume":11967,"rsi_14":57.66,"sma_20":75775.0,"sma_60":77270.0,"sma_120":78758.33},{"date":"2026-05-06","open":76900,"high":78000,"low":74400,"close":75900,"volume":8115,"rsi_14":52.48,"sma_20":76010.0,"sma_60":77241.67,"sma_120":78690.83},{"date":"2026-05-07","open":76000,"high":77500,"low":75200,"close":76200,"volume":5863,"rsi_14":49.24,"sma_20":76215.0,"sma_60":77208.33,"sma_120":78632.5},{"date":"2026-05-08","open":76300,"high":76300,"low":74700,"close":75300,"volume":4283,"rsi_14":36.67,"sma_20":76270.0,"sma_60":77181.67,"sma_120":78580.83},{"date":"2026-05-11","open":75300,"high":75300,"low":70600,"close":70800,"volume":14437,"rsi_14":22.93,"sma_20":76080.0,"sma_60":76986.67,"sma_120":78491.67},{"date":"2026-05-12","open":70000,"high":70500,"low":68000,"close":69000,"volume":13229,"rsi_14":22.5,"sma_20":75700.0,"sma_60":76796.67,"sma_120":78376.67},{"date":"2026-05-13","open":68100,"high":69500,"low":66500,"close":67000,"volume":7914,"rsi_14":20.0,"sma_20":75315.0,"sma_60":76546.67,"sma_120":78260.0},{"date":"2026-05-14","open":67000,"high":69200,"low":67000,"close":67500,"volume":5648,"rsi_14":23.43,"sma_20":74930.0,"sma_60":76305.0,"sma_120":78133.33},{"date":"2026-05-15","open":67000,"high":67400,"low":62000,"close":62000,"volume":17401,"rsi_14":18.06,"sma_20":74210.0,"sma_60":75955.0,"sma_120":77982.5},{"date":"2026-05-18","open":61500,"high":62600,"low":56700,"close":59100,"volume":12643,"rsi_14":16.4,"sma_20":73240.0,"sma_60":75531.67,"sma_120":77800.83},{"date":"2026-05-19","open":59200,"high":60100,"low":57500,"close":58700,"volume":5831,"rsi_14":16.21,"sma_20":72210.0,"sma_60":75096.67,"sma_120":77615.0},{"date":"2026-05-20","open":58300,"high":58600,"low":55700,"close":56700,"volume":6039,"rsi_14":15.3,"sma_20":71155.0,"sma_60":74626.67,"sma_120":77415.83},{"date":"2026-05-21","open":57000,"high":58500,"low":56100,"close":56800,"volume":7336,"rsi_14":13.69,"sma_20":70105.0,"sma_60":74156.67,"sma_120":77218.33},{"date":"2026-05-22","open":57600,"high":60300,"low":57500,"close":60200,"volume":4659,"rsi_14":25.09,"sma_20":69275.0,"sma_60":73728.33,"sma_120":77023.33},{"date":"2026-05-26","open":60200,"high":60200,"low":55500,"close":56200,"volume":17744,"rsi_14":14.73,"sma_20":68260.0,"sma_60":73233.33,"sma_120":76752.5},{"date":"2026-05-27","open":55900,"high":55900,"low":52500,"close":54200,"volume":9935,"rsi_14":14.19,"sma_20":67175.0,"sma_60":72770.0,"sma_120":76502.5},{"date":"2026-05-28","open":54200,"high":54200,"low":50900,"close":52400,"volume":8814,"rsi_14":12.58,"sma_20":66005.0,"sma_60":72230.0,"sma_120":76225.83},{"date":"2026-05-29","open":51800,"high":53000,"low":48500,"close":51400,"volume":9463,"rsi_14":12.54,"sma_20":64810.0,"sma_60":71766.67,"sma_120":75970.0},{"date":"2026-06-01","open":50100,"high":50600,"low":48050,"close":49400,"volume":9945,"rsi_14":13.61,"sma_20":63485.0,"sma_60":71413.33,"sma_120":75694.17},{"date":"2026-06-02","open":49050,"high":49050,"low":47400,"close":48850,"volume":6184,"rsi_14":14.21,"sma_20":62222.5,"sma_60":70927.5,"sma_120":75425.42},{"date":"2026-06-04","open":48850,"high":51000,"low":48000,"close":48900,"volume":3652,"rsi_14":15.46,"sma_20":60827.5,"sma_60":70419.17,"sma_120":75101.25},{"date":"2026-06-05","open":48000,"high":50600,"low":46300,"close":48500,"volume":5126,"rsi_14":13.6,"sma_20":59457.5,"sma_60":69995.83,"sma_120":74767.08},{"date":"2026-06-08","open":43750,"high":47000,"low":43750,"close":45100,"volume":7249,"rsi_14":14.79,"sma_20":57902.5,"sma_60":69444.17,"sma_120":74438.75},{"date":"2026-06-09","open":45100,"high":46950,"low":44650,"close":45650,"volume":5870,"rsi_14":18.94,"sma_20":56420.0,"sma_60":68891.67,"sma_120":74122.5},{"date":"2026-06-10","open":45000,"high":45800,"low":43600,"close":44850,"volume":6381,"rsi_14":18.59,"sma_20":55122.5,"sma_60":68324.17,"sma_120":73797.92},{"date":"2026-06-11","open":44850,"high":45900,"low":43900,"close":44800,"volume":3424,"rsi_14":20.4,"sma_20":53912.5,"sma_60":67740.83,"sma_120":73466.25},{"date":"2026-06-12","open":45250,"high":47200,"low":45250,"close":46950,"volume":2997,"rsi_14":27.77,"sma_20":52910.0,"sma_60":67260.0,"sma_120":73140.0},{"date":"2026-06-15","open":50300,"high":53900,"low":49300,"close":51000,"volume":10745,"rsi_14":29.82,"sma_20":52085.0,"sma_60":66840.0,"sma_120":72858.33},{"date":"2026-06-16","open":51000,"high":54000,"low":49400,"close":52700,"volume":8003,"rsi_14":41.46,"sma_20":51620.0,"sma_60":66448.33,"sma_120":72538.33},{"date":"2026-06-17","open":52600,"high":56500,"low":52200,"close":52600,"volume":9650,"rsi_14":66.02,"sma_20":49965.0,"sma_60":63950.0,"sma_120":70368.33},{"date":"2026-06-18","open":52500,"high":53700,"low":50500,"close":51500,"volume":8449,"rsi_14":47.49,"sma_20":50935.0,"sma_60":65656.67,"sma_120":71910.0},{"date":"2026-06-19","open":51000,"high":51000,"low":46500,"close":47750,"volume":10876,"rsi_14":41.16,"sma_20":50487.5,"sma_60":65260.83,"sma_120":71562.08},{"date":"2026-06-22","open":47750,"high":47950,"low":46200,"close":46550,"volume":4187,"rsi_14":42.82,"sma_20":49975.0,"sma_60":64808.33,"sma_120":71204.17},{"date":"2026-06-23","open":47250,"high":47900,"low":44050,"close":44300,"volume":5471,"rsi_14":39.44,"sma_20":49180.0,"sma_60":64306.67,"sma_120":70792.5},{"date":"2026-06-24","open":44300,"high":45850,"low":43700,"close":45000,"volume":3087,"rsi_14":41.22,"sma_20":48620.0,"sma_60":63826.67,"sma_120":70393.33},{"date":"2026-06-25","open":43900,"high":45500,"low":43500,"close":44050,"volume":4815,"rsi_14":40.22,"sma_20":48112.5,"sma_60":63332.5,"sma_120":70059.58},{"date":"2026-06-26","open":44050,"high":46750,"low":41850,"close":43550,"volume":4378,"rsi_14":46.1,"sma_20":47670.0,"sma_60":62871.67,"sma_120":69760.83},{"date":"2026-06-29","open":42100,"high":46650,"low":42100,"close":46650,"volume":4360,"rsi_14":52.23,"sma_20":47432.5,"sma_60":62490.83,"sma_120":69517.92},{"date":"2026-06-30","open":45150,"high":46550,"low":44050,"close":45350,"volume":2502,"rsi_14":51.09,"sma_20":47230.0,"sma_60":62016.67,"sma_120":69290.0},{"date":"2026-07-01","open":45400,"high":46100,"low":44700,"close":45300,"volume":3134,"rsi_14":51.09,"sma_20":47052.5,"sma_60":61593.33,"sma_120":69063.33},{"date":"2026-07-02","open":45300,"high":49250,"low":43500,"close":45950,"volume":12198,"rsi_14":47.66,"sma_20":46905.0,"sma_60":61169.17,"sma_120":68820.42},{"date":"2026-07-03","open":45700,"high":51400,"low":43750,"close":47650,"volume":21089,"rsi_14":41.21,"sma_20":46862.5,"sma_60":60776.67,"sma_120":68611.67},{"date":"2026-07-06","open":48750,"high":48750,"low":44900,"close":45100,"volume":7093,"rsi_14":30.9,"sma_20":46862.5,"sma_60":60326.67,"sma_120":68400.0},{"date":"2026-07-07","open":45200,"high":45550,"low":43600,"close":44200,"volume":3586,"rsi_14":29.71,"sma_20":46790.0,"sma_60":59826.67,"sma_120":68169.17},{"date":"2026-07-08","open":44200,"high":45700,"low":42250,"close":42250,"volume":3043,"rsi_14":28.54,"sma_20":46660.0,"sma_60":59287.5,"sma_120":67931.25},{"date":"2026-07-09","open":42300,"high":43250,"low":41000,"close":41400,"volume":2413,"rsi_14":32.98,"sma_20":46490.0,"sma_60":58700.83,"sma_120":67667.92},{"date":"2026-07-10","open":42400,"high":43700,"low":42250,"close":43100,"volume":1572,"rsi_14":40.99,"sma_20":46297.5,"sma_60":58174.17,"sma_120":67416.25},{"date":"2026-07-13","open":43100,"high":43850,"low":40700,"close":41400,"volume":4014,"rsi_14":42.2,"sma_20":45817.5,"sma_60":57610.83,"sma_120":67167.92},{"date":"2026-07-14","open":41000,"high":41500,"low":39050,"close":40400,"volume":8025,"rsi_14":37.83,"sma_20":45202.5,"sma_60":57010.83,"sma_120":66907.92},{"date":"2026-07-15","open":41000,"high":41500,"low":39050,"close":40650,"volume":2122,"rsi_14":40.66,"sma_20":44605.0,"sma_60":56380.0,"sma_120":66652.5},{"date":"2026-07-16","open":39500,"high":43100,"low":39500,"close":41600,"volume":2460,"rsi_14":44.77,"sma_20":44110.0,"sma_60":55751.67,"sma_120":66397.5},{"date":"2026-07-20","open":39600,"high":41650,"low":39600,"close":40050,"volume":2240,"rsi_14":30.7,"sma_20":43725.0,"sma_60":55122.5,"sma_120":66118.75},{"date":"2026-07-21","open":39400,"high":40450,"low":39000,"close":40150,"volume":1996,"rsi_14":33.65,"sma_20":43405.0,"sma_60":54495.0,"sma_120":65850.83},{"date":"2026-07-22","open":40100,"high":40550,"low":39450,"close":40100,"volume":1635,"rsi_14":33.65,"sma_20":43195.0,"sma_60":53883.33,"sma_120":65579.17},{"date":"2026-07-23","open":40150,"high":41400,"low":39900,"close":41050,"volume":2061,"rsi_14":34.88,"sma_20":42997.5,"sma_60":53292.5,"sma_120":65315.42},{"date":"2026-07-24","open":40950,"high":41300,"low":39950,"close":40150,"volume":1011,"rsi_14":25.65,"sma_20":42802.5,"sma_60":52696.67,"sma_120":65020.83},{"date":"2026-07-27","open":40300,"high":41350,"low":39650,"close":40250,"volume":1978,"rsi_14":31.27,"sma_20":42637.5,"sma_60":52104.17,"sma_120":64722.92},{"date":"2026-07-28","open":40250,"high":40250,"low":38000,"close":38400,"volume":2598,"rsi_14":29.14,"sma_20":42225.0,"sma_60":51489.17,"sma_120":64392.92},{"date":"2026-07-29","open":38400,"high":39000,"low":35000,"close":35700,"volume":4584,"rsi_14":27.65,"sma_20":41742.5,"sma_60":50819.17,"sma_120":64047.92},{"date":"2026-07-30","open":33600,"high":37950,"low":33600,"close":35700,"volume":2102,"rsi_14":29.35,"sma_20":41262.5,"sma_60":50179.17,"sma_120":63703.75},{"date":"2026-07-31","open":35800,"high":37450,"low":35800,"close":37250,"volume":2357,"rsi_14":28.57,"sma_20":40827.5,"sma_60":49520.0,"sma_120":63395.0},{"date":"2026-08-03","open":37250,"high":38850,"low":37200,"close":37500,"volume":845,"rsi_14":34.02,"sma_20":40320.0,"sma_60":48880.0,"sma_120":63060.83},{"date":"2026-08-04","open":36500,"high":39050,"low":36500,"close":39000,"volume":1099,"rsi_14":44.49,"sma_20":40015.0,"sma_60":48260.0,"sma_120":62734.17},{"date":"2026-08-05","open":39050,"high":40450,"low":39050,"close":40100,"volume":1420,"rsi_14":47.97,"sma_20":39810.0,"sma_60":47673.33,"sma_120":62427.5},{"date":"2026-08-06","open":39650,"high":42850,"low":39650,"close":41650,"volume":10375,"rsi_14":50.18,"sma_20":39780.0,"sma_60":47187.5,"sma_120":62087.08},{"date":"2026-08-07","open":41400,"high":41650,"low":39900,"close":40200,"volume":3470,"rsi_14":50.53,"sma_20":39720.0,"sma_60":46707.5,"sma_120":61752.08},{"date":"2026-08-10","open":40250,"high":42900,"low":40250,"close":41450,"volume":2343,"rsi_14":54.28,"sma_20":39637.5,"sma_60":46281.67,"sma_120":61414.17},{"date":"2026-08-11","open":41150,"high":41600,"low":40250,"close":41200,"volume":1910,"rsi_14":53.57,"sma_20":39627.5,"sma_60":45843.33,"sma_120":61074.17},{"date":"2026-08-12","open":41000,"high":41500,"low":40650,"close":41350,"volume":866,"rsi_14":51.03,"sma_20":39675.0,"sma_60":45499.17,"sma_120":60727.08},{"date":"2026-08-13","open":41950,"high":42800,"low":40450,"close":40700,"volume":4480,"rsi_14":51.92,"sma_20":39677.5,"sma_60":45192.5,"sma_120":60362.08},{"date":"2026-08-14","open":40450,"high":41250,"low":40000,"close":41100,"volume":1284,"rsi_14":52.9,"sma_20":39652.5,"sma_60":44899.17,"sma_120":59997.92},{"date":"2026-08-18","open":46600,"high":53400,"low":45850,"close":48300,"volume":125322,"rsi_14":74.75,"sma_20":40065.0,"sma_60":44759.17,"sma_120":59692.92},{"date":"2026-08-19","open":51000,"high":60800,"low":48750,"close":55200,"volume":201181,"rsi_14":90.29,"sma_20":40817.5,"sma_60":44732.5,"sma_120":59444.58},{"date":"2026-08-20","open":51600,"high":54000,"low":50100,"close":50200,"volume":43539,"rsi_14":74.83,"sma_20":41322.5,"sma_60":44565.83,"sma_120":59147.08},{"date":"2026-08-21","open":49550,"high":57600,"low":47700,"close":51800,"volume":64438,"rsi_14":74.87,"sma_20":41860.0,"sma_60":44492.5,"sma_120":58862.92},{"date":"2026-08-24","open":50700,"high":50700,"low":47200,"close":48500,"volume":17623,"rsi_14":67.03,"sma_20":42277.5,"sma_60":44397.5,"sma_120":58583.75},{"date":"2026-08-25","open":48550,"high":50500,"low":47400,"close":49000,"volume":16271,"rsi_14":65.97,"sma_20":42715.0,"sma_60":44340.83,"sma_120":58285.42},{"date":"2026-08-26","open":49000,"high":50400,"low":48050,"close":49850,"volume":6917,"rsi_14":65.7,"sma_20":43287.5,"sma_60":44315.0,"sma_120":58040.83},{"date":"2026-08-27","open":49850,"high":50700,"low":48200,"close":48800,"volume":8882,"rsi_14":61.7,"sma_20":43942.5,"sma_60":44305.0,"sma_120":57859.17},{"date":"2026-08-28","open":48000,"high":50200,"low":47900,"close":49700,"volume":6891,"rsi_14":65.83,"sma_20":44642.5,"sma_60":44319.17,"sma_120":57623.33},{"date":"2026-08-31","open":51000,"high":51000,"low":48050,"close":48100,"volume":6476,"rsi_14":60.96,"sma_20":45185.0,"sma_60":44305.83,"sma_120":57362.5},{"date":"2026-09-01","open":47900,"high":52600,"low":46550,"close":50700,"volume":27423,"rsi_14":64.53,"sma_20":45845.0,"sma_60":44342.5,"sma_120":57169.17},{"date":"2026-09-02","open":50600,"high":55600,"low":48850,"close":52900,"volume":33528,"rsi_14":66.62,"sma_20":46540.0,"sma_60":44472.5,"sma_120":56958.33},{"date":"2026-09-03","open":52800,"high":52900,"low":51000,"close":51500,"volume":11654,"rsi_14":65.21,"sma_20":47110.0,"sma_60":44570.0,"sma_120":56730.83},{"date":"2026-09-04","open":51500,"high":53700,"low":51000,"close":53400,"volume":8152,"rsi_14":66.62,"sma_20":47697.5,"sma_60":44712.5,"sma_120":56518.33},{"date":"2026-09-07","open":53300,"high":53500,"low":50100,"close":53000,"volume":13975,"rsi_14":57.78,"sma_20":48337.5,"sma_60":44849.17,"sma_120":56295.0},{"date":"2026-09-08","open":51200,"high":52200,"low":50500,"close":51600,"volume":8075,"rsi_14":42.71,"sma_20":48845.0,"sma_60":44926.67,"sma_120":56093.33},{"date":"2026-09-09","open":51500,"high":51900,"low":50500,"close":51600,"volume":6189,"rsi_14":53.55,"sma_20":49365.0,"sma_60":44936.67,"sma_120":55888.33},{"date":"2026-09-10","open":51800,"high":52200,"low":50700,"close":51900,"volume":4105,"rsi_14":50.27,"sma_20":49892.5,"sma_60":44923.33,"sma_120":55685.83},{"date":"2026-09-11","open":50900,"high":52800,"low":50300,"close":50900,"volume":6743,"rsi_14":57.45,"sma_20":50402.5,"sma_60":44895.0,"sma_120":55485.0},{"date":"2026-09-14","open":50500,"high":50700,"low":47050,"close":47150,"volume":7031,"rsi_14":45.22,"sma_20":50705.0,"sma_60":44822.5,"sma_120":55239.58},{"date":"2026-09-15","open":47050,"high":48750,"low":47050,"close":48450,"volume":2540,"rsi_14":46.46,"sma_20":50712.5,"sma_60":44834.17,"sma_120":55047.5},{"date":"2026-09-16","open":48550,"high":48550,"low":47500,"close":47900,"volume":2953,"rsi_14":47.67,"sma_20":50347.5,"sma_60":44856.67,"sma_120":54832.5},{"date":"2026-09-17","open":47150,"high":50000,"low":45900,"close":49200,"volume":2791,"rsi_14":48.73,"sma_20":50297.5,"sma_60":44938.33,"sma_120":54622.5},{"date":"2026-09-18","open":48950,"high":50500,"low":48950,"close":50200,"volume":5840,"rsi_14":55.5,"sma_20":50217.5,"sma_60":45025.0,"sma_120":54425.83},{"date":"2026-09-21","open":50300,"high":51300,"low":48650,"close":50200,"volume":4464,"rsi_14":48.48,"sma_20":50302.5,"sma_60":45127.5,"sma_120":54230.0},{"date":"2026-09-22","open":49600,"high":51800,"low":49100,"close":49950,"volume":3820,"rsi_14":39.86,"sma_20":50350.0,"sma_60":45234.17,"sma_120":54052.92},{"date":"2026-09-23","open":50100,"high":50100,"low":48650,"close":49700,"volume":4254,"rsi_14":43.28,"sma_20":50342.5,"sma_60":45285.0,"sma_120":53887.92},{"date":"2026-09-28","open":48700,"high":48850,"low":46650,"close":47650,"volume":3895,"rsi_14":28.78,"sma_20":50285.0,"sma_60":45323.33,"sma_120":53670.0},{"date":"2026-09-29","open":46900,"high":47050,"low":44900,"close":45000,"volume":4877,"rsi_14":24.68,"sma_20":50050.0,"sma_60":45318.33,"sma_120":53455.83},{"date":"2026-09-30","open":45200,"high":46700,"low":44950,"close":45900,"volume":3105,"rsi_14":31.37,"sma_20":49940.0,"sma_60":45317.5,"sma_120":53243.33},{"date":"2026-10-01","open":45300,"high":47600,"low":45300,"close":47000,"volume":2540,"rsi_14":35.98,"sma_20":49755.0,"sma_60":45306.67,"sma_120":53041.67},{"date":"2026-10-02","open":46800,"high":49700,"low":46750,"close":48400,"volume":1950,"rsi_14":40.0,"sma_20":49530.0,"sma_60":45361.67,"sma_120":52844.17},{"date":"2026-10-06","open":48100,"high":48350,"low":46150,"close":48100,"volume":1979,"rsi_14":41.67,"sma_20":49360.0,"sma_60":45426.67,"sma_120":52626.67},{"date":"2026-10-07","open":46400,"high":48200,"low":46400,"close":47900,"volume":1559,"rsi_14":52.83,"sma_20":49085.0,"sma_60":45520.83,"sma_120":52404.17},{"date":"2026-10-08","open":48700,"high":48700,"low":45800,"close":47150,"volume":3210,"rsi_14":44.88,"sma_20":48792.5,"sma_60":45616.67,"sma_120":52158.75},{"date":"2026-10-12","open":47400,"high":48700,"low":43400,"close":45000,"volume":4795,"rsi_14":39.86,"sma_20":48462.5,"sma_60":45648.33,"sma_120":51911.25},{"date":"2026-10-13","open":43950,"high":46050,"low":42200,"close":44050,"volume":4940,"rsi_14":31.54,"sma_20":48085.0,"sma_60":45692.5,"sma_120":51651.67},{"date":"2026-10-14","open":44950,"high":46300,"low":43350,"close":43350,"volume":2194,"rsi_14":24.91,"sma_20":47657.5,"sma_60":45741.67,"sma_120":51376.25},{"date":"2026-10-15","open":45300,"high":46350,"low":42300,"close":46000,"volume":4082,"rsi_14":37.12,"sma_20":47412.5,"sma_60":45830.83,"sma_120":51105.42},{"date":"2026-10-16","open":43550,"high":45500,"low":43100,"close":44800,"volume":2477,"rsi_14":35.07,"sma_20":47295.0,"sma_60":45884.17,"sma_120":50817.92},{"date":"2026-10-19","open":44700,"high":46500,"low":44000,"close":44750,"volume":1885,"rsi_14":35.48,"sma_20":47110.0,"sma_60":45962.5,"sma_120":50542.5},{"date":"2026-10-20","open":45350,"high":45350,"low":40550,"close":42600,"volume":3859,"rsi_14":35.28,"sma_20":46845.0,"sma_60":46003.33,"sma_120":50249.17},{"date":"2026-10-21","open":42000,"high":43250,"low":39450,"close":42400,"volume":5563,"rsi_14":41.16,"sma_20":46505.0,"sma_60":46041.67,"sma_120":49962.5},{"date":"2026-10-22","open":42200,"high":42200,"low":39500,"close":40100,"volume":3818,"rsi_14":31.99,"sma_20":46000.0,"sma_60":46025.83,"sma_120":49659.17},{"date":"2026-10-23","open":39692,"high":40729,"low":37816,"close":39550,"volume":4983,"rsi_14":26.05,"sma_20":45467.5,"sma_60":46015.83,"sma_120":49356.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.76,"pbr":0.62,"ttm_eps":null,"close":51456.3867},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.6,"ttm_eps":null,"close":49767.6641},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.88,"ttm_eps":null,"close":74252.6562},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.77,"ttm_eps":null,"close":64186.1914},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.21,"ttm_eps":null,"close":99668.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.99,"ttm_eps":null,"close":80830.7422},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.97,"ttm_eps":null,"close":77700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.87,"ttm_eps":null,"close":69500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.56,"ttm_eps":null,"close":45350.0}],"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":"부산산업","phase":"above-fold","symbol_resolved":true}