{"status":"ok","report":{"price_analysis":{"current":52800.0,"change_1d":-2.0,"change_7d":-13.2,"change_30d":-17.1,"high_30d":65800.0,"low_30d":52400.0,"position_in_range":3.0,"support":53740.0,"resistance":64460.0},"summary":"유니드(014830)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3572.89억. 현재가 52,800원, 전일 대비 -2.0%, 30일 -17.1%. PER 4.1배 / ROE 3.5%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.98만, 기관 순매수 1.47만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.1배입니다. ROE 3.5%입니다. 시가총액 3572.89억. 매출 1.46조, 영업이익 761.72억.","grade":"C","comment":"PER 4.08배, ROE 3.55%","per":4.08,"pbr":0.29,"roe":3.55,"eps":12951.27335014824,"revenue":1459573357814.0,"operating_income":76171535542.0,"net_income":87107887991.0,"market_cap":357288676800,"profit_margin":5.97,"roa":2.49,"operating_margin":5.22,"gross_margin":16.66,"debt_ratio":0.42625397480542526,"total_assets":1731404882279.0,"total_equity":1213952713096.0,"total_debt":517452169183.0,"dividend_yield":2.09,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1761.73)가 시그널선(-1080.83)을 하회합니다(데드크로스). 현재가가 SMA20(59365)과 SMA60(61528) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 54684~64046 (현재 위치 -20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.31578947368422,"macd":-1761.7307446899213,"macd_signal":-1080.829349920959,"sma_20":59365.0,"sma_60":61528.333333333336,"bb_upper":64046.14302280971,"bb_lower":54683.85697719029,"atr_14":2257.1428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.98만, 기관 순매수 1.47만. 30일 누적: 외국인 -7.98만, 기관 3.54만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-29750.0,"institutional_flow":14715.0,"data":[{"date":"2026-10-23","foreign_net":-6738.0,"institution_net":3145.0,"retail_net":3593.0},{"date":"2026-10-22","foreign_net":-10427.0,"institution_net":5225.0,"retail_net":5202.0},{"date":"2026-10-21","foreign_net":-11596.0,"institution_net":5862.0,"retail_net":5734.0},{"date":"2026-10-20","foreign_net":-2929.0,"institution_net":98.0,"retail_net":2831.0},{"date":"2026-10-19","foreign_net":1940.0,"institution_net":385.0,"retail_net":-2325.0},{"date":"2026-10-16","foreign_net":684.0,"institution_net":546.0,"retail_net":-1230.0},{"date":"2026-10-15","foreign_net":-4121.0,"institution_net":-234.0,"retail_net":4355.0},{"date":"2026-10-14","foreign_net":1547.0,"institution_net":388.0,"retail_net":-1935.0},{"date":"2026-10-13","foreign_net":-683.0,"institution_net":908.0,"retail_net":-225.0},{"date":"2026-10-12","foreign_net":-2654.0,"institution_net":4241.0,"retail_net":-1587.0},{"date":"2026-10-08","foreign_net":-1567.0,"institution_net":3096.0,"retail_net":-1529.0},{"date":"2026-10-07","foreign_net":-173.0,"institution_net":-160.0,"retail_net":333.0},{"date":"2026-10-06","foreign_net":-5781.0,"institution_net":3141.0,"retail_net":2640.0},{"date":"2026-10-02","foreign_net":-771.0,"institution_net":2380.0,"retail_net":-1609.0},{"date":"2026-10-01","foreign_net":-3586.0,"institution_net":2456.0,"retail_net":1130.0},{"date":"2026-09-30","foreign_net":-1785.0,"institution_net":84.0,"retail_net":1701.0},{"date":"2026-09-29","foreign_net":-7778.0,"institution_net":72.0,"retail_net":7706.0},{"date":"2026-09-28","foreign_net":-1563.0,"institution_net":4027.0,"retail_net":-2464.0},{"date":"2026-09-23","foreign_net":-3404.0,"institution_net":1343.0,"retail_net":2061.0},{"date":"2026-09-22","foreign_net":-4406.0,"institution_net":-314.0,"retail_net":4720.0},{"date":"2026-09-21","foreign_net":-2787.0,"institution_net":-22.0,"retail_net":2809.0},{"date":"2026-09-18","foreign_net":-2370.0,"institution_net":-14.0,"retail_net":2384.0},{"date":"2026-09-17","foreign_net":-1773.0,"institution_net":189.0,"retail_net":1584.0},{"date":"2026-09-16","foreign_net":-1143.0,"institution_net":255.0,"retail_net":888.0},{"date":"2026-09-15","foreign_net":-2233.0,"institution_net":1255.0,"retail_net":978.0},{"date":"2026-09-14","foreign_net":333.0,"institution_net":-708.0,"retail_net":375.0},{"date":"2026-09-11","foreign_net":-51.0,"institution_net":-6864.0,"retail_net":6915.0},{"date":"2026-09-10","foreign_net":-536.0,"institution_net":-3600.0,"retail_net":4136.0},{"date":"2026-09-09","foreign_net":670.0,"institution_net":5111.0,"retail_net":-5781.0},{"date":"2026-09-08","foreign_net":-4162.0,"institution_net":3157.0,"retail_net":1005.0}],"periods":{"d1":{"foreign_net":-6738.0,"institution_net":3145.0,"retail_net":3593.0},"d3":{"foreign_net":-28761.0,"institution_net":14232.0,"retail_net":14529.0},"d7":{"foreign_net":-33187.0,"institution_net":15027.0,"retail_net":18160.0},"d14":{"foreign_net":-43269.0,"institution_net":29021.0,"retail_net":14248.0},"d30":{"foreign_net":-79843.0,"institution_net":35448.0,"retail_net":44395.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +4.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.0,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.9,"unit":"%","percentile":43,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.3,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.1,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.4x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.35,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":18.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.0%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"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":16.66,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.97,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.08,"current_pbr":0.29,"per_5y_high":10.68,"per_5y_low":4.85,"per_5y_avg":7.02,"per_percentile":0.0,"pbr_5y_high":1.23,"pbr_5y_low":0.63,"pbr_5y_avg":0.88,"pbr_percentile":0.0,"per_5y_median":6.55,"pbr_5y_median":0.85,"history":[{"quarter":"2024-Q2","per":10.68,"pbr":1.23},{"quarter":"2024-Q3","per":6.02,"pbr":0.93},{"quarter":"2024-Q4","per":6.17,"pbr":0.85},{"quarter":"2025-Q1","per":6.02,"pbr":0.83},{"quarter":"2025-Q2","per":8.13,"pbr":1.07},{"quarter":"2025-Q3","per":6.55,"pbr":0.8},{"quarter":"2025-Q4","per":6.8,"pbr":0.74},{"quarter":"2026-Q1","per":7.96,"pbr":0.85},{"quarter":"2026-Q2","per":4.85,"pbr":0.63},{"quarter":"현재","per":4.08,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":96698.9688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":74120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":70578.5703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":69407.1406,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":89028.5703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":68430.9531,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":65600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":80400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":62800.0,"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":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.68,"eps":9051.7952,"close":96698.97,"source":"reported"},{"date":"2024-07","per":9.07,"eps":9051.7952,"close":82122.67,"source":"reported"},{"date":"2024-08","per":8.45,"eps":9051.7952,"close":76501.75,"source":"reported"},{"date":"2024-09","per":6.02,"eps":12318.0857,"close":74120.0,"source":"reported"},{"date":"2024-10","per":5.43,"eps":12318.0857,"close":66879.48,"source":"reported"},{"date":"2024-11","per":4.84,"eps":12318.0857,"close":59638.97,"source":"reported"},{"date":"2024-12","per":6.17,"eps":11433.8485,"close":70578.57,"source":"reported"},{"date":"2025-01","per":5.58,"eps":11433.8485,"close":63745.23,"source":"reported"},{"date":"2025-02","per":6.88,"eps":11433.8485,"close":78680.95,"source":"reported"},{"date":"2025-03","per":6.02,"eps":11528.5145,"close":69407.14,"source":"reported"},{"date":"2025-04","per":7.43,"eps":11528.5145,"close":85709.52,"source":"reported"},{"date":"2025-05","per":7.71,"eps":11528.5145,"close":88833.33,"source":"reported"},{"date":"2025-06","per":8.13,"eps":10950.0043,"close":89028.57,"source":"reported"},{"date":"2025-07","per":7.51,"eps":10950.0043,"close":82195.23,"source":"reported"},{"date":"2025-08","per":6.78,"eps":10950.0043,"close":74190.48,"source":"reported"},{"date":"2025-09","per":6.55,"eps":10440.0278,"close":68430.95,"source":"reported"},{"date":"2025-10","per":6.28,"eps":10440.0278,"close":65600.0,"source":"reported"},{"date":"2025-11","per":6.11,"eps":10440.0278,"close":63745.23,"source":"reported"},{"date":"2025-12","per":6.8,"eps":9649.0387,"close":65600.0,"source":"reported"},{"date":"2026-01","per":8.08,"eps":9649.0387,"close":77997.62,"source":"reported"},{"date":"2026-02","per":8.31,"eps":9649.0387,"close":80145.23,"source":"reported"},{"date":"2026-03","per":7.96,"eps":10105.5446,"close":80400.0,"source":"reported"},{"date":"2026-04","per":9.38,"eps":10105.5446,"close":94800.0,"source":"reported"},{"date":"2026-05","per":7.06,"eps":10105.5446,"close":71300.0,"source":"reported"},{"date":"2026-06","per":4.85,"eps":12951.2734,"close":62800.0,"source":"reported"},{"date":"2026-07","per":4.66,"eps":12951.2734,"close":60300.0,"source":"reported"},{"date":"2026-08","per":5.12,"eps":12951.2734,"close":66300.0,"source":"reported"},{"date":"2026-09","per":4.66,"eps":12951.2734,"close":60300.0,"source":"reported"},{"date":"2026-10","per":4.08,"eps":12951.2734,"close":52800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.78,"std":1.57,"upper_1sd":8.35,"lower_1sd":5.21,"current":4.08,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.36,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.09,"summary":"배당수익률 2.09%","metrics":[{"name":"배당수익률","value":2.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.5%"}],"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":"2026-10-24T00:21:09.693859+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"},"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":0.03547011489284828,"dividend_yield":null,"eps":6362.53,"revenue":399849385224.0,"operating_income":24243282160.0,"net_income":43059042208.0,"market_cap":null,"profit_margin":0.10768815408801455,"operating_margin":0.060631035224472454,"roa":0.024869424043278996,"gross_margin":0.16661698097316768,"total_equity":1213952713096.0,"total_assets":1731404882279.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.91,"pbr":0.59,"roe":0.021473095636758355,"dividend_yield":2.09,"eps":3751.66,"revenue":384412394377.0,"operating_income":25501918897.0,"net_income":24868206047.0,"market_cap":647000000000.0,"profit_margin":0.06469147824253375,"operating_margin":0.06634000170137548,"roa":0.014511261882649373,"gross_margin":0.164584629042818,"total_equity":1158109965497.0,"total_assets":1713717679972.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002172808178669193,"dividend_yield":null,"eps":354.63541876853003,"revenue":346334486087.0,"operating_income":7580773097.0,"net_income":2350734376.0,"market_cap":null,"profit_margin":0.00678746838802963,"operating_margin":0.021888588637678123,"roa":0.0015426893721964875,"gross_margin":0.14407469706746298,"total_equity":1081887669182.0,"total_assets":1523789829869.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01597012694355524,"dividend_yield":null,"eps":2482.44793137971,"revenue":328977092126.0,"operating_income":18845561388.0,"net_income":16829905360.0,"market_cap":null,"profit_margin":0.05115828962812419,"operating_margin":0.057285330313461606,"roa":0.011742170509657222,"gross_margin":0.16701538973101526,"total_equity":1053836667641.0,"total_assets":1433287427240.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023379020899683918,"dividend_yield":null,"eps":3516.801236121256,"revenue":340940040543.0,"operating_income":32823667934.0,"net_income":23777024722.0,"market_cap":null,"profit_margin":0.06973960783289458,"operating_margin":0.0962740189791824,"roa":0.01779689837357241,"gross_margin":0.21244842527923827,"total_equity":1017023973075.0,"total_assets":1336020705569.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021806503284894314,"dividend_yield":null,"eps":3295.154099390925,"revenue":322506300009.0,"operating_income":28658805305.0,"net_income":22301468655.0,"market_cap":null,"profit_margin":0.06915048994198764,"operating_margin":0.0888627766471546,"roa":0.01617938751851223,"gross_margin":0.19343135050465407,"total_equity":1022698062300.0,"total_assets":1378387694187.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007501920837760005,"dividend_yield":null,"eps":1145.6245058358522,"revenue":275508159825.0,"operating_income":12452293727.0,"net_income":7593880265.0,"market_cap":null,"profit_margin":0.027563177329570043,"operating_margin":0.04519754962941777,"roa":0.005564089437149375,"gross_margin":0.1780214771575323,"total_equity":1012258117518.0,"total_assets":1364801977175.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02025917192875163,"dividend_yield":null,"eps":2992.4244155182046,"revenue":289782616054.0,"operating_income":20460723348.0,"net_income":19835567935.0,"market_cap":null,"profit_margin":0.0684498200930856,"operating_margin":0.07060714554453196,"roa":0.014972023806437577,"gross_margin":0.19037354885263313,"total_equity":979090754783.0,"total_assets":1324842131661.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0281768876486964,"dividend_yield":null,"eps":4095.311506016944,"revenue":291637564123.0,"operating_income":35034101722.0,"net_income":27146159205.0,"market_cap":null,"profit_margin":0.09308183356500309,"operating_margin":0.12012890667000684,"roa":0.020608788936462067,"gross_margin":0.24035062531394918,"total_equity":963419364958.0,"total_assets":1317212733300.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023502652510181247,"dividend_yield":null,"eps":3200.488081989686,"revenue":254702842005.0,"operating_income":27497465561.0,"net_income":21659346445.0,"market_cap":null,"profit_margin":0.08503771011936652,"operating_margin":0.10795900565750344,"roa":0.01710604097924766,"gross_margin":0.23891868289324156,"total_equity":921570296613.0,"total_assets":1266181138656.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014898636630095323,"dividend_yield":null,"eps":2029.8617419221805,"revenue":247326883767.0,"operating_income":21406354438.0,"net_income":13455130319.0,"market_cap":null,"profit_margin":0.054402215052673834,"operating_margin":0.08655085978508649,"roa":0.010686004230423167,"gross_margin":0.21288485973729476,"total_equity":903111516380.0,"total_assets":1259135784421.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.002023106327697614,"dividend_yield":null,"eps":-273.86610132752224,"revenue":250706482116.0,"operating_income":802015037.0,"net_income":-1815347325.0,"market_cap":null,"profit_margin":-0.007240926958402506,"operating_margin":0.0031990199464763487,"roa":-0.0014151157611968243,"gross_margin":0.12862726218654066,"total_equity":897306928532.0,"total_assets":1282826023692.0}],"current_price":52800.0,"change_pct":-2.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":49932.0},{"date":"2017-01-11","close":50106.0},{"date":"2017-01-12","close":50221.0},{"date":"2017-01-13","close":50395.0},{"date":"2017-01-16","close":50048.0},{"date":"2017-01-17","close":51377.0},{"date":"2017-01-18","close":52533.0},{"date":"2017-01-19","close":52244.0},{"date":"2017-01-20","close":52244.0},{"date":"2017-01-23","close":51608.0},{"date":"2017-01-24","close":51666.0},{"date":"2017-01-25","close":50973.0},{"date":"2017-01-26","close":50106.0},{"date":"2017-01-31","close":51435.0},{"date":"2017-02-01","close":51955.0},{"date":"2017-02-02","close":52013.0},{"date":"2017-02-03","close":51724.0},{"date":"2017-02-06","close":50973.0},{"date":"2017-02-07","close":50048.0},{"date":"2017-02-08","close":49817.0},{"date":"2017-02-09","close":50395.0},{"date":"2017-02-10","close":50915.0},{"date":"2017-02-13","close":51551.0},{"date":"2017-02-14","close":51088.0},{"date":"2017-02-15","close":50799.0},{"date":"2017-02-16","close":50453.0},{"date":"2017-02-17","close":50510.0},{"date":"2017-02-20","close":50453.0},{"date":"2017-02-21","close":51031.0},{"date":"2017-02-22","close":50568.0},{"date":"2017-02-23","close":50453.0},{"date":"2017-02-24","close":51088.0},{"date":"2017-02-27","close":51262.0},{"date":"2017-02-28","close":51088.0},{"date":"2017-03-02","close":50048.0},{"date":"2017-03-03","close":50221.0},{"date":"2017-03-06","close":49875.0},{"date":"2017-03-07","close":49932.0},{"date":"2017-03-08","close":49990.0},{"date":"2017-03-09","close":50337.0},{"date":"2017-03-10","close":49644.0},{"date":"2017-03-13","close":49355.0},{"date":"2017-03-14","close":48834.0},{"date":"2017-03-15","close":48430.0},{"date":"2017-03-16","close":48488.0},{"date":"2017-03-17","close":49066.0},{"date":"2017-03-20","close":48661.0},{"date":"2017-03-21","close":48314.0},{"date":"2017-03-22","close":47679.0},{"date":"2017-03-23","close":48603.0},{"date":"2017-03-24","close":48950.0},{"date":"2017-03-27","close":50395.0},{"date":"2017-03-28","close":51262.0},{"date":"2017-03-29","close":50915.0},{"date":"2017-03-30","close":50626.0},{"date":"2017-03-31","close":51724.0},{"date":"2017-04-03","close":52071.0},{"date":"2017-04-04","close":51608.0},{"date":"2017-04-05","close":50857.0},{"date":"2017-04-06","close":50915.0},{"date":"2017-04-07","close":51608.0},{"date":"2017-04-10","close":50857.0},{"date":"2017-04-11","close":52186.0},{"date":"2017-04-12","close":52360.0},{"date":"2017-04-13","close":52418.0},{"date":"2017-04-14","close":52880.0},{"date":"2017-04-17","close":52995.0},{"date":"2017-04-18","close":52995.0},{"date":"2017-04-19","close":53978.0},{"date":"2017-04-20","close":55481.0},{"date":"2017-04-21","close":55423.0},{"date":"2017-04-24","close":55192.0},{"date":"2017-04-25","close":55538.0},{"date":"2017-04-26","close":55538.0},{"date":"2017-04-27","close":54845.0},{"date":"2017-04-28","close":55423.0},{"date":"2017-05-02","close":53573.0},{"date":"2017-05-04","close":53978.0},{"date":"2017-05-08","close":55423.0},{"date":"2017-05-10","close":54440.0},{"date":"2017-05-11","close":55596.0},{"date":"2017-05-12","close":54903.0},{"date":"2017-05-15","close":54729.0},{"date":"2017-05-16","close":54614.0},{"date":"2017-05-17","close":53978.0},{"date":"2017-05-18","close":53284.0},{"date":"2017-05-19","close":53169.0},{"date":"2017-05-22","close":54267.0},{"date":"2017-05-23","close":54787.0},{"date":"2017-05-24","close":55654.0},{"date":"2017-05-25","close":56636.0},{"date":"2017-05-26","close":56752.0},{"date":"2017-05-29","close":55885.0},{"date":"2017-05-30","close":56058.0},{"date":"2017-05-31","close":57792.0},{"date":"2017-06-01","close":57041.0},{"date":"2017-06-02","close":56463.0},{"date":"2017-06-05","close":55943.0},{"date":"2017-06-07","close":56058.0},{"date":"2017-06-08","close":56174.0},{"date":"2017-06-09","close":56694.0},{"date":"2017-06-12","close":57214.0},{"date":"2017-06-13","close":58486.0},{"date":"2017-06-14","close":57677.0},{"date":"2017-06-15","close":56925.0},{"date":"2017-06-16","close":56463.0},{"date":"2017-06-19","close":57214.0},{"date":"2017-06-20","close":57214.0},{"date":"2017-06-21","close":56636.0},{"date":"2017-06-22","close":56347.0},{"date":"2017-06-23","close":56579.0},{"date":"2017-06-26","close":55943.0},{"date":"2017-06-27","close":55192.0},{"date":"2017-06-28","close":56868.0},{"date":"2017-06-29","close":55943.0},{"date":"2017-06-30","close":55769.0},{"date":"2017-07-03","close":56810.0},{"date":"2017-07-04","close":56058.0},{"date":"2017-07-05","close":55712.0},{"date":"2017-07-06","close":56752.0},{"date":"2017-07-07","close":56694.0},{"date":"2017-07-10","close":57214.0},{"date":"2017-07-11","close":57445.0},{"date":"2017-07-12","close":57908.0},{"date":"2017-07-13","close":58255.0},{"date":"2017-07-14","close":58255.0},{"date":"2017-07-17","close":57792.0},{"date":"2017-07-18","close":57734.0},{"date":"2017-07-19","close":59642.0},{"date":"2017-07-20","close":59526.0},{"date":"2017-07-21","close":58601.0},{"date":"2017-07-24","close":58948.0},{"date":"2017-07-25","close":58601.0},{"date":"2017-07-26","close":59064.0},{"date":"2017-07-27","close":59064.0},{"date":"2017-07-28","close":58717.0},{"date":"2017-07-31","close":59064.0},{"date":"2017-08-01","close":58255.0},{"date":"2017-08-02","close":58023.0},{"date":"2017-08-03","close":58139.0},{"date":"2017-08-04","close":58370.0},{"date":"2017-08-07","close":59410.0},{"date":"2017-08-08","close":58832.0},{"date":"2017-08-09","close":58139.0},{"date":"2017-08-10","close":58139.0},{"date":"2017-08-11","close":57677.0},{"date":"2017-08-14","close":57734.0},{"date":"2017-08-16","close":56810.0},{"date":"2017-08-17","close":56752.0},{"date":"2017-08-18","close":56636.0},{"date":"2017-08-21","close":56579.0},{"date":"2017-08-22","close":56579.0},{"date":"2017-08-23","close":56290.0},{"date":"2017-08-24","close":56116.0},{"date":"2017-08-25","close":55481.0},{"date":"2017-08-28","close":56347.0},{"date":"2017-08-29","close":56579.0},{"date":"2017-08-30","close":56694.0},{"date":"2017-08-31","close":56058.0},{"date":"2017-09-01","close":56232.0},{"date":"2017-09-04","close":56116.0},{"date":"2017-09-05","close":56521.0},{"date":"2017-09-06","close":56001.0},{"date":"2017-09-07","close":55827.0},{"date":"2017-09-08","close":56405.0},{"date":"2017-09-11","close":57214.0},{"date":"2017-09-12","close":56925.0},{"date":"2017-09-13","close":56694.0},{"date":"2017-09-14","close":56752.0},{"date":"2017-09-15","close":56752.0},{"date":"2017-09-18","close":55885.0},{"date":"2017-09-19","close":56405.0},{"date":"2017-09-20","close":56636.0},{"date":"2017-09-21","close":56405.0},{"date":"2017-09-22","close":56579.0},{"date":"2017-09-25","close":55943.0},{"date":"2017-09-26","close":55423.0},{"date":"2017-09-27","close":56347.0},{"date":"2017-09-28","close":57099.0},{"date":"2017-09-29","close":57792.0},{"date":"2017-10-10","close":55943.0},{"date":"2017-10-11","close":55769.0},{"date":"2017-10-12","close":55423.0},{"date":"2017-10-13","close":55307.0},{"date":"2017-10-16","close":54903.0},{"date":"2017-10-17","close":54267.0},{"date":"2017-10-18","close":53400.0},{"date":"2017-10-19","close":53862.0},{"date":"2017-10-20","close":53342.0},{"date":"2017-10-23","close":53284.0},{"date":"2017-10-24","close":54614.0},{"date":"2017-10-25","close":54325.0},{"date":"2017-10-26","close":55018.0},{"date":"2017-10-27","close":54787.0},{"date":"2017-10-30","close":53689.0},{"date":"2017-10-31","close":53458.0},{"date":"2017-11-01","close":53342.0},{"date":"2017-11-02","close":53227.0},{"date":"2017-11-03","close":53573.0},{"date":"2017-11-06","close":53111.0},{"date":"2017-11-07","close":52938.0},{"date":"2017-11-08","close":53747.0},{"date":"2017-11-09","close":54036.0},{"date":"2017-11-10","close":55249.0},{"date":"2017-11-13","close":55076.0},{"date":"2017-11-14","close":54614.0},{"date":"2017-11-15","close":53053.0},{"date":"2017-11-16","close":53400.0},{"date":"2017-11-17","close":52591.0},{"date":"2017-11-20","close":52129.0},{"date":"2017-11-21","close":50915.0},{"date":"2017-11-22","close":51204.0},{"date":"2017-11-23","close":51897.0},{"date":"2017-11-24","close":51897.0},{"date":"2017-11-27","close":51319.0},{"date":"2017-11-28","close":50742.0},{"date":"2017-11-29","close":50857.0},{"date":"2017-11-30","close":51666.0},{"date":"2017-12-01","close":50799.0},{"date":"2017-12-04","close":51608.0},{"date":"2017-12-05","close":51782.0},{"date":"2017-12-06","close":52013.0},{"date":"2017-12-07","close":53747.0},{"date":"2017-12-08","close":52706.0},{"date":"2017-12-11","close":52880.0},{"date":"2017-12-12","close":52880.0},{"date":"2017-12-13","close":53573.0},{"date":"2017-12-14","close":51724.0},{"date":"2017-12-15","close":51840.0},{"date":"2017-12-18","close":51666.0},{"date":"2017-12-19","close":51493.0},{"date":"2017-12-20","close":51840.0},{"date":"2017-12-21","close":52591.0},{"date":"2017-12-22","close":53689.0},{"date":"2017-12-26","close":54151.0},{"date":"2017-12-27","close":54729.0},{"date":"2017-12-28","close":53805.0},{"date":"2018-01-02","close":48275.3828},{"date":"2018-01-03","close":47492.5391},{"date":"2018-01-04","close":46448.7383},{"date":"2018-01-05","close":46553.125},{"date":"2018-01-08","close":46187.7969},{"date":"2018-01-09","close":46553.125},{"date":"2018-01-10","close":47335.9688},{"date":"2018-01-11","close":47231.5898},{"date":"2018-01-12","close":48014.4297},{"date":"2018-01-15","close":48066.6211},{"date":"2018-01-16","close":46866.2578},{"date":"2018-01-17","close":46553.125},{"date":"2018-01-18","close":46135.6094},{"date":"2018-01-19","close":46135.6094},{"date":"2018-01-22","close":46866.2578},{"date":"2018-01-23","close":47022.832},{"date":"2018-01-24","close":49162.6016},{"date":"2018-01-25","close":52398.3594},{"date":"2018-01-26","close":52502.7383},{"date":"2018-01-29","close":52033.0312},{"date":"2018-01-30","close":52033.0312},{"date":"2018-01-31","close":51824.2734},{"date":"2018-02-01","close":50728.293},{"date":"2018-02-02","close":50623.9102},{"date":"2018-02-05","close":49006.0352},{"date":"2018-02-06","close":48745.0859},{"date":"2018-02-07","close":47544.7266},{"date":"2018-02-08","close":46970.6406},{"date":"2018-02-09","close":48275.3828},{"date":"2018-02-12","close":48327.5781},{"date":"2018-02-13","close":48223.1875},{"date":"2018-02-14","close":47753.4844},{"date":"2018-02-19","close":47857.8633},{"date":"2018-02-20","close":47283.7812},{"date":"2018-02-21","close":46761.8867},{"date":"2018-02-22","close":47701.293},{"date":"2018-02-23","close":48275.3828},{"date":"2018-02-26","close":47596.918},{"date":"2018-02-27","close":47544.7266},{"date":"2018-02-28","close":48014.4297},{"date":"2018-03-02","close":48118.8125},{"date":"2018-03-05","close":46814.0742},{"date":"2018-03-06","close":47075.0195},{"date":"2018-03-07","close":46292.1758},{"date":"2018-03-08","close":46657.5039},{"date":"2018-03-09","close":46448.7383},{"date":"2018-03-12","close":46761.8867},{"date":"2018-03-13","close":46500.9336},{"date":"2018-03-14","close":46448.7383},{"date":"2018-03-15","close":47335.9688},{"date":"2018-03-16","close":47075.0195},{"date":"2018-03-19","close":46970.6406},{"date":"2018-03-20","close":47440.3516},{"date":"2018-03-21","close":48066.6211},{"date":"2018-03-22","close":48745.0859},{"date":"2018-03-23","close":47753.4844},{"date":"2018-03-26","close":49162.6016},{"date":"2018-03-27","close":50623.9102},{"date":"2018-03-28","close":51824.2734},{"date":"2018-03-29","close":52607.1211},{"date":"2018-03-30","close":52815.8867},{"date":"2018-04-02","close":52398.3594},{"date":"2018-04-03","close":53233.3867},{"date":"2018-04-04","close":52033.0312},{"date":"2018-04-05","close":51772.0859},{"date":"2018-04-06","close":52920.2539},{"date":"2018-04-09","close":52711.4961},{"date":"2018-04-10","close":51980.8398},{"date":"2018-04-11","close":51824.2734},{"date":"2018-04-12","close":51772.0859},{"date":"2018-04-13","close":51250.1875},{"date":"2018-04-16","close":52711.4961},{"date":"2018-04-17","close":53964.0469},{"date":"2018-04-18","close":55425.3555},{"date":"2018-04-19","close":54903.4531},{"date":"2018-04-20","close":56260.3945},{"date":"2018-04-23","close":57930.4531},{"date":"2018-04-24","close":56886.6758},{"date":"2018-04-25","close":56886.6758},{"date":"2018-04-26","close":56991.0469},{"date":"2018-04-27","close":55738.4961},{"date":"2018-04-30","close":58243.5898},{"date":"2018-05-02","close":57512.9375},{"date":"2018-05-03","close":57721.6992},{"date":"2018-05-04","close":58139.2148},{"date":"2018-05-08","close":57095.4219},{"date":"2018-05-09","close":56991.0469},{"date":"2018-05-10","close":58452.3516},{"date":"2018-05-11","close":57826.082},{"date":"2018-05-14","close":58452.3516},{"date":"2018-05-15","close":58869.875},{"date":"2018-05-16","close":60122.4258},{"date":"2018-05-17","close":62418.7656},{"date":"2018-05-18","close":62836.2812},{"date":"2018-05-21","close":62940.6445},{"date":"2018-05-23","close":61583.7305},{"date":"2018-05-24","close":60331.1758},{"date":"2018-05-25","close":58556.7344},{"date":"2018-05-28","close":59391.7695},{"date":"2018-05-29","close":59183.0039},{"date":"2018-05-30","close":57930.4531},{"date":"2018-05-31","close":60435.5586},{"date":"2018-06-01","close":57826.082},{"date":"2018-06-04","close":58139.2148},{"date":"2018-06-05","close":56469.1523},{"date":"2018-06-07","close":56469.1523},{"date":"2018-06-08","close":55320.9805},{"date":"2018-06-11","close":57095.4219},{"date":"2018-06-12","close":57617.3242},{"date":"2018-06-14","close":57721.6992},{"date":"2018-06-15","close":58556.7344},{"date":"2018-06-18","close":58243.5898},{"date":"2018-06-19","close":57408.5664},{"date":"2018-06-20","close":56991.0469},{"date":"2018-06-21","close":55738.4961},{"date":"2018-06-22","close":55738.4961},{"date":"2018-06-25","close":56260.3945},{"date":"2018-06-26","close":54590.3281},{"date":"2018-06-27","close":54277.1836},{"date":"2018-06-28","close":54694.707},{"date":"2018-06-29","close":54277.1836},{"date":"2018-07-02","close":53337.7773},{"date":"2018-07-03","close":53755.293},{"date":"2018-07-04","close":52815.8867},{"date":"2018-07-05","close":51354.5703},{"date":"2018-07-06","close":52920.2539},{"date":"2018-07-09","close":53650.9062},{"date":"2018-07-10","close":52085.2227},{"date":"2018-07-11","close":51250.1875},{"date":"2018-07-12","close":52033.0312},{"date":"2018-07-13","close":52033.0312},{"date":"2018-07-16","close":51041.4375},{"date":"2018-07-17","close":51928.6523},{"date":"2018-07-18","close":51093.6211},{"date":"2018-07-19","close":50415.1523},{"date":"2018-07-20","close":50571.7305},{"date":"2018-07-23","close":50937.0508},{"date":"2018-07-24","close":50623.9102},{"date":"2018-07-25","close":50728.293},{"date":"2018-07-26","close":50571.7305},{"date":"2018-07-27","close":51406.7578},{"date":"2018-07-30","close":51302.3789},{"date":"2018-07-31","close":50049.8281},{"date":"2018-08-01","close":50989.2383},{"date":"2018-08-02","close":50310.7734},{"date":"2018-08-03","close":52711.4961},{"date":"2018-08-06","close":52502.7383},{"date":"2018-08-07","close":51615.5156},{"date":"2018-08-08","close":52033.0312},{"date":"2018-08-09","close":53755.293},{"date":"2018-08-10","close":53442.1484},{"date":"2018-08-13","close":52711.4961},{"date":"2018-08-14","close":53442.1484},{"date":"2018-08-16","close":53964.0469},{"date":"2018-08-17","close":52398.3594},{"date":"2018-08-20","close":53859.668},{"date":"2018-08-21","close":53233.3867},{"date":"2018-08-22","close":52293.9766},{"date":"2018-08-23","close":52293.9766},{"date":"2018-08-24","close":52293.9766},{"date":"2018-08-27","close":53233.3867},{"date":"2018-08-28","close":53337.7773},{"date":"2018-08-29","close":52711.4961},{"date":"2018-08-30","close":51980.8398},{"date":"2018-08-31","close":52398.3594},{"date":"2018-09-03","close":52189.6055},{"date":"2018-09-04","close":51458.9453},{"date":"2018-09-05","close":51406.7578},{"date":"2018-09-06","close":50989.2383},{"date":"2018-09-07","close":50989.2383},{"date":"2018-09-10","close":51302.3789},{"date":"2018-09-11","close":50310.7734},{"date":"2018-09-12","close":50362.9688},{"date":"2018-09-13","close":50310.7734},{"date":"2018-09-14","close":50676.1016},{"date":"2018-09-17","close":50362.9688},{"date":"2018-09-18","close":50467.3438},{"date":"2018-09-19","close":48431.9531},{"date":"2018-09-20","close":47544.7266},{"date":"2018-09-21","close":47388.1602},{"date":"2018-09-27","close":47440.3516},{"date":"2018-09-28","close":47440.3516},{"date":"2018-10-01","close":47440.3516},{"date":"2018-10-02","close":46970.6406},{"date":"2018-10-04","close":45352.7656},{"date":"2018-10-05","close":44883.0547},{"date":"2018-10-08","close":44465.5391},{"date":"2018-10-10","close":43682.6953},{"date":"2018-10-11","close":42795.4766},{"date":"2018-10-12","close":43682.6953},{"date":"2018-10-15","close":43839.2656},{"date":"2018-10-16","close":43839.2656},{"date":"2018-10-17","close":43734.8867},{"date":"2018-10-18","close":43421.75},{"date":"2018-10-19","close":42743.2852},{"date":"2018-10-22","close":42743.2852},{"date":"2018-10-23","close":41856.0586},{"date":"2018-10-24","close":42534.5234},{"date":"2018-10-25","close":43212.9922},{"date":"2018-10-26","close":43317.3672},{"date":"2018-10-29","close":41490.7305},{"date":"2018-10-30","close":41334.168},{"date":"2018-10-31","close":42012.6328},{"date":"2018-11-01","close":41386.3516},{"date":"2018-11-02","close":42586.7109},{"date":"2018-11-05","close":42273.5781},{"date":"2018-11-06","close":42586.7109},{"date":"2018-11-07","close":40342.5547},{"date":"2018-11-08","close":40864.457},{"date":"2018-11-09","close":40916.6445},{"date":"2018-11-12","close":41073.2148},{"date":"2018-11-13","close":40081.6133},{"date":"2018-11-14","close":40707.8867},{"date":"2018-11-15","close":39664.0898},{"date":"2018-11-16","close":40394.75},{"date":"2018-11-19","close":40864.457},{"date":"2018-11-20","close":40081.6133},{"date":"2018-11-21","close":41021.0234},{"date":"2018-11-22","close":41438.543},{"date":"2018-11-23","close":42221.3867},{"date":"2018-11-26","close":46187.7969},{"date":"2018-11-27","close":46031.2266},{"date":"2018-11-28","close":47544.7266},{"date":"2018-11-29","close":47022.832},{"date":"2018-11-30","close":46918.4492},{"date":"2018-12-03","close":47492.5391},{"date":"2018-12-04","close":46396.5508},{"date":"2018-12-05","close":45613.7148},{"date":"2018-12-06","close":45404.9531},{"date":"2018-12-07","close":44569.918},{"date":"2018-12-10","close":44308.9727},{"date":"2018-12-11","close":43421.75},{"date":"2018-12-12","close":45248.3828},{"date":"2018-12-13","close":45613.7148},{"date":"2018-12-14","close":46239.9883},{"date":"2018-12-17","close":46396.5508},{"date":"2018-12-18","close":45091.8125},{"date":"2018-12-19","close":45665.9023},{"date":"2018-12-20","close":46239.9883},{"date":"2018-12-21","close":46031.2266},{"date":"2018-12-24","close":44883.0547},{"date":"2018-12-26","close":44935.25},{"date":"2018-12-27","close":45831.418},{"date":"2018-12-28","close":45027.3594},{"date":"2019-01-02","close":44812.9414},{"date":"2019-01-03","close":43955.2852},{"date":"2019-01-04","close":44652.1328},{"date":"2019-01-07","close":44169.6953},{"date":"2019-01-08","close":44330.5039},{"date":"2019-01-09","close":45348.9805},{"date":"2019-01-10","close":45456.1914},{"date":"2019-01-11","close":45348.9805},{"date":"2019-01-14","close":44920.1523},{"date":"2019-01-15","close":45885.0273},{"date":"2019-01-16","close":46045.8398},{"date":"2019-01-17","close":46421.0664},{"date":"2019-01-18","close":47921.9766},{"date":"2019-01-21","close":48189.9961},{"date":"2019-01-22","close":48404.4102},{"date":"2019-01-23","close":48886.8516},{"date":"2019-01-24","close":48404.4102},{"date":"2019-01-25","close":48458.0195},{"date":"2019-01-28","close":48618.8281},{"date":"2019-01-29","close":48136.3867},{"date":"2019-01-30","close":48672.4336},{"date":"2019-01-31","close":50548.5703},{"date":"2019-02-01","close":50548.5703},{"date":"2019-02-07","close":50012.5312},{"date":"2019-02-08","close":49744.5156},{"date":"2019-02-11","close":49583.7031},{"date":"2019-02-12","close":49262.0781},{"date":"2019-02-13","close":49262.0781},{"date":"2019-02-14","close":50816.5938},{"date":"2019-02-15","close":49208.4727},{"date":"2019-02-18","close":49476.4883},{"date":"2019-02-19","close":49583.7031},{"date":"2019-02-20","close":49476.4883},{"date":"2019-02-21","close":49583.7031},{"date":"2019-02-22","close":49690.9062},{"date":"2019-02-25","close":49530.0938},{"date":"2019-02-26","close":48940.4531},{"date":"2019-02-27","close":48511.6211},{"date":"2019-02-28","close":48672.4336},{"date":"2019-03-04","close":48726.0391},{"date":"2019-03-05","close":48672.4336},{"date":"2019-03-06","close":48404.4102},{"date":"2019-03-07","close":48618.8281},{"date":"2019-03-08","close":50173.3477},{"date":"2019-03-11","close":53711.2031},{"date":"2019-03-12","close":53711.2031},{"date":"2019-03-13","close":52317.5039},{"date":"2019-03-14","close":52585.5273},{"date":"2019-03-15","close":51942.2852},{"date":"2019-03-18","close":51835.0664},{"date":"2019-03-19","close":51835.0664},{"date":"2019-03-20","close":51835.0664},{"date":"2019-03-21","close":52103.0898},{"date":"2019-03-22","close":52746.3398},{"date":"2019-03-25","close":52263.8984},{"date":"2019-03-26","close":52692.7344},{"date":"2019-03-27","close":52424.7188},{"date":"2019-03-28","close":52371.1055},{"date":"2019-03-29","close":53067.9609},{"date":"2019-04-01","close":54032.8359},{"date":"2019-04-02","close":54140.0391},{"date":"2019-04-03","close":53818.418},{"date":"2019-04-04","close":54140.0391},{"date":"2019-04-05","close":53604.0039},{"date":"2019-04-08","close":53014.3555},{"date":"2019-04-09","close":52907.1484},{"date":"2019-04-10","close":54140.0391},{"date":"2019-04-11","close":53711.2031},{"date":"2019-04-12","close":54461.668},{"date":"2019-04-15","close":55104.9102},{"date":"2019-04-16","close":54783.293},{"date":"2019-04-17","close":56176.9961},{"date":"2019-04-18","close":54247.2578},{"date":"2019-04-19","close":54140.0391},{"date":"2019-04-22","close":54247.2578},{"date":"2019-04-23","close":54140.0391},{"date":"2019-04-24","close":54032.8359},{"date":"2019-04-25","close":53282.375},{"date":"2019-04-26","close":52531.918},{"date":"2019-04-29","close":52478.3164},{"date":"2019-04-30","close":53818.418},{"date":"2019-05-02","close":54032.8359},{"date":"2019-05-03","close":53067.9609},{"date":"2019-05-07","close":52692.7344},{"date":"2019-05-08","close":52424.7188},{"date":"2019-05-09","close":51567.0547},{"date":"2019-05-10","close":51084.6172},{"date":"2019-05-13","close":50977.4023},{"date":"2019-05-14","close":51620.6562},{"date":"2019-05-15","close":52103.0898},{"date":"2019-05-16","close":52103.0898},{"date":"2019-05-17","close":52210.2969},{"date":"2019-05-20","close":51835.0664},{"date":"2019-05-21","close":51459.8477},{"date":"2019-05-22","close":52853.543},{"date":"2019-05-23","close":53175.1719},{"date":"2019-05-24","close":53711.2031},{"date":"2019-05-27","close":53335.9805},{"date":"2019-05-28","close":53711.2031},{"date":"2019-05-29","close":53014.3555},{"date":"2019-05-30","close":52317.5039},{"date":"2019-05-31","close":52907.1484},{"date":"2019-06-03","close":53925.625},{"date":"2019-06-04","close":52210.2969},{"date":"2019-06-05","close":53175.1719},{"date":"2019-06-07","close":53443.1875},{"date":"2019-06-10","close":52907.1484},{"date":"2019-06-11","close":54247.2578},{"date":"2019-06-12","close":54783.293},{"date":"2019-06-13","close":55962.5781},{"date":"2019-06-14","close":53604.0039},{"date":"2019-06-17","close":54032.8359},{"date":"2019-06-18","close":53496.793},{"date":"2019-06-19","close":53228.7734},{"date":"2019-06-20","close":53228.7734},{"date":"2019-06-21","close":52692.7344},{"date":"2019-06-24","close":53335.9805},{"date":"2019-06-25","close":52746.3398},{"date":"2019-06-26","close":52746.3398},{"date":"2019-06-27","close":53925.625},{"date":"2019-06-28","close":53925.625},{"date":"2019-07-01","close":52478.3164},{"date":"2019-07-02","close":52317.5039},{"date":"2019-07-03","close":52424.7188},{"date":"2019-07-04","close":52746.3398},{"date":"2019-07-05","close":52585.5273},{"date":"2019-07-08","close":51942.2852},{"date":"2019-07-09","close":51781.4609},{"date":"2019-07-10","close":50977.4023},{"date":"2019-07-11","close":51352.6328},{"date":"2019-07-12","close":50977.4023},{"date":"2019-07-15","close":50387.7656},{"date":"2019-07-16","close":50655.7812},{"date":"2019-07-17","close":50762.9922},{"date":"2019-07-18","close":51299.0273},{"date":"2019-07-19","close":50762.9922},{"date":"2019-07-22","close":50709.3789},{"date":"2019-07-23","close":50923.8008},{"date":"2019-07-24","close":51031.0039},{"date":"2019-07-25","close":50870.1953},{"date":"2019-07-26","close":50441.3633},{"date":"2019-07-29","close":50334.1562},{"date":"2019-07-30","close":50226.9531},{"date":"2019-07-31","close":50923.8008},{"date":"2019-08-01","close":51459.8477},{"date":"2019-08-02","close":50494.9648},{"date":"2019-08-05","close":49690.9062},{"date":"2019-08-06","close":48994.0547},{"date":"2019-08-07","close":49476.4883},{"date":"2019-08-08","close":49262.0781},{"date":"2019-08-09","close":49047.6602},{"date":"2019-08-12","close":49422.8906},{"date":"2019-08-13","close":49154.8672},{"date":"2019-08-14","close":48779.6445},{"date":"2019-08-16","close":48618.8281},{"date":"2019-08-19","close":49154.8672},{"date":"2019-08-20","close":48726.0391},{"date":"2019-08-21","close":48672.4336},{"date":"2019-08-22","close":48189.9961},{"date":"2019-08-23","close":47921.9766},{"date":"2019-08-26","close":47010.707},{"date":"2019-08-27","close":47171.5156},{"date":"2019-08-28","close":46957.1055},{"date":"2019-08-29","close":48350.8086},{"date":"2019-08-30","close":48779.6445},{"date":"2019-09-02","close":49369.2812},{"date":"2019-09-03","close":48618.8281},{"date":"2019-09-04","close":49637.3125},{"date":"2019-09-05","close":49262.0781},{"date":"2019-09-06","close":48940.4531},{"date":"2019-09-09","close":50173.3477},{"date":"2019-09-10","close":50066.1367},{"date":"2019-09-11","close":50441.3633},{"date":"2019-09-16","close":49905.332},{"date":"2019-09-17","close":49690.9062},{"date":"2019-09-18","close":49476.4883},{"date":"2019-09-19","close":49476.4883},{"date":"2019-09-20","close":49690.9062},{"date":"2019-09-23","close":49154.8672},{"date":"2019-09-24","close":49744.5156},{"date":"2019-09-25","close":49262.0781},{"date":"2019-09-26","close":49422.8906},{"date":"2019-09-27","close":49154.8672},{"date":"2019-09-30","close":49154.8672},{"date":"2019-10-01","close":50334.1562},{"date":"2019-10-02","close":49422.8906},{"date":"2019-10-04","close":49047.6602},{"date":"2019-10-07","close":49744.5156},{"date":"2019-10-08","close":49744.5156},{"date":"2019-10-10","close":48779.6445},{"date":"2019-10-11","close":49208.4727},{"date":"2019-10-14","close":49958.9258},{"date":"2019-10-15","close":50280.5508},{"date":"2019-10-16","close":50655.7812},{"date":"2019-10-17","close":50280.5508},{"date":"2019-10-18","close":50494.9648},{"date":"2019-10-21","close":51567.0547},{"date":"2019-10-22","close":51781.4609},{"date":"2019-10-23","close":51459.8477},{"date":"2019-10-24","close":51138.2188},{"date":"2019-10-25","close":51031.0039},{"date":"2019-10-28","close":52103.0898},{"date":"2019-10-29","close":51406.2383},{"date":"2019-10-30","close":50334.1562},{"date":"2019-10-31","close":50066.1367},{"date":"2019-11-01","close":51031.0039},{"date":"2019-11-04","close":51031.0039},{"date":"2019-11-05","close":51084.6172},{"date":"2019-11-06","close":50387.7656},{"date":"2019-11-07","close":50387.7656},{"date":"2019-11-08","close":50173.3477},{"date":"2019-11-11","close":49744.5156},{"date":"2019-11-12","close":49851.7188},{"date":"2019-11-13","close":49369.2812},{"date":"2019-11-14","close":49851.7188},{"date":"2019-11-15","close":50012.5312},{"date":"2019-11-18","close":50119.7422},{"date":"2019-11-19","close":50066.1367},{"date":"2019-11-20","close":48886.8516},{"date":"2019-11-21","close":48940.4531},{"date":"2019-11-22","close":49154.8672},{"date":"2019-11-25","close":50066.1367},{"date":"2019-11-26","close":50387.7656},{"date":"2019-11-27","close":50173.3477},{"date":"2019-11-28","close":50387.7656},{"date":"2019-11-29","close":50387.7656},{"date":"2019-12-02","close":50012.5312},{"date":"2019-12-03","close":49530.0938},{"date":"2019-12-04","close":49690.9062},{"date":"2019-12-05","close":48726.0391},{"date":"2019-12-06","close":49047.6602},{"date":"2019-12-09","close":47921.9766},{"date":"2019-12-10","close":47921.9766},{"date":"2019-12-11","close":47761.1641},{"date":"2019-12-12","close":48082.7891},{"date":"2019-12-13","close":47921.9766},{"date":"2019-12-16","close":47707.5547},{"date":"2019-12-17","close":49422.8906},{"date":"2019-12-18","close":49476.4883},{"date":"2019-12-19","close":50173.3477},{"date":"2019-12-20","close":50280.5508},{"date":"2019-12-23","close":50119.7422},{"date":"2019-12-24","close":51031.0039},{"date":"2019-12-26","close":50441.3633},{"date":"2019-12-27","close":51035.0547},{"date":"2019-12-30","close":51475.4844},{"date":"2020-01-02","close":51255.2695},{"date":"2020-01-03","close":51475.4844},{"date":"2020-01-06","close":49713.7617},{"date":"2020-01-07","close":51200.2109},{"date":"2020-01-08","close":49823.8633},{"date":"2020-01-09","close":50649.6758},{"date":"2020-01-10","close":50704.7266},{"date":"2020-01-13","close":50374.4062},{"date":"2020-01-14","close":50484.5156},{"date":"2020-01-15","close":50429.457},{"date":"2020-01-16","close":50264.2969},{"date":"2020-01-17","close":50209.2383},{"date":"2020-01-20","close":49933.9727},{"date":"2020-01-21","close":49713.7617},{"date":"2020-01-22","close":50154.1914},{"date":"2020-01-23","close":49878.918},{"date":"2020-01-28","close":48557.625},{"date":"2020-01-29","close":48117.1953},{"date":"2020-01-30","close":47621.707},{"date":"2020-01-31","close":48447.5156},{"date":"2020-02-03","close":47291.3867},{"date":"2020-02-04","close":46575.6797},{"date":"2020-02-05","close":46025.1406},{"date":"2020-02-06","close":46795.8984},{"date":"2020-02-07","close":46465.5703},{"date":"2020-02-10","close":45694.8086},{"date":"2020-02-11","close":45970.0859},{"date":"2020-02-12","close":45859.9844},{"date":"2020-02-13","close":45584.7109},{"date":"2020-02-14","close":45254.3867},{"date":"2020-02-17","close":44979.1133},{"date":"2020-02-18","close":44373.5234},{"date":"2020-02-19","close":43933.0898},{"date":"2020-02-20","close":43327.4961},{"date":"2020-02-21","close":43217.3867},{"date":"2020-02-24","close":42226.4141},{"date":"2020-02-25","close":43162.3359},{"date":"2020-02-26","close":42942.1133},{"date":"2020-02-27","close":43712.8711},{"date":"2020-02-28","close":42832.0078},{"date":"2020-03-02","close":42556.7344},{"date":"2020-03-03","close":42501.6836},{"date":"2020-03-04","close":42171.3594},{"date":"2020-03-05","close":42501.6836},{"date":"2020-03-06","close":42171.3594},{"date":"2020-03-09","close":42171.3594},{"date":"2020-03-10","close":39859.0938},{"date":"2020-03-11","close":39198.4414},{"date":"2020-03-12","close":39198.4414},{"date":"2020-03-13","close":35785.0977},{"date":"2020-03-16","close":34904.2344},{"date":"2020-03-17","close":34794.1289},{"date":"2020-03-18","close":33693.043},{"date":"2020-03-19","close":33032.3945},{"date":"2020-03-20","close":34023.3711},{"date":"2020-03-23","close":33968.3125},{"date":"2020-03-24","close":34573.9062},{"date":"2020-03-25","close":35895.207},{"date":"2020-03-26","close":36335.6367},{"date":"2020-03-27","close":37711.9883},{"date":"2020-03-30","close":37436.7188},{"date":"2020-03-31","close":37436.7188},{"date":"2020-04-01","close":37601.875},{"date":"2020-04-02","close":37546.8281},{"date":"2020-04-03","close":37987.2617},{"date":"2020-04-06","close":38537.8008},{"date":"2020-04-07","close":38647.9062},{"date":"2020-04-08","close":39583.8203},{"date":"2020-04-09","close":39859.0938},{"date":"2020-04-10","close":40024.2539},{"date":"2020-04-13","close":41070.2852},{"date":"2020-04-14","close":43217.3867},{"date":"2020-04-16","close":43217.3867},{"date":"2020-04-17","close":43602.7656},{"date":"2020-04-20","close":43217.3867},{"date":"2020-04-21","close":42391.582},{"date":"2020-04-22","close":41896.0898},{"date":"2020-04-23","close":43492.6602},{"date":"2020-04-24","close":43162.3359},{"date":"2020-04-27","close":43822.9805},{"date":"2020-04-28","close":46080.1953},{"date":"2020-04-29","close":47566.6562},{"date":"2020-05-04","close":45089.2227},{"date":"2020-05-06","close":45970.0859},{"date":"2020-05-07","close":45584.7109},{"date":"2020-05-08","close":46906.0039},{"date":"2020-05-11","close":45859.9844},{"date":"2020-05-12","close":45859.9844},{"date":"2020-05-13","close":45529.6523},{"date":"2020-05-14","close":45144.2773},{"date":"2020-05-15","close":45364.4922},{"date":"2020-05-18","close":45254.3867},{"date":"2020-05-19","close":45859.9844},{"date":"2020-05-20","close":45584.7109},{"date":"2020-05-21","close":46135.2461},{"date":"2020-05-22","close":45915.0352},{"date":"2020-05-25","close":46025.1406},{"date":"2020-05-26","close":46850.957},{"date":"2020-05-27","close":46630.7344},{"date":"2020-05-28","close":46410.5156},{"date":"2020-05-29","close":46300.4141},{"date":"2020-06-01","close":46300.4141},{"date":"2020-06-02","close":46465.5703},{"date":"2020-06-03","close":47566.6562},{"date":"2020-06-04","close":47676.7578},{"date":"2020-06-05","close":48062.1406},{"date":"2020-06-08","close":47126.2227},{"date":"2020-06-09","close":47126.2227},{"date":"2020-06-10","close":47731.8125},{"date":"2020-06-11","close":47071.1641},{"date":"2020-06-12","close":46520.625},{"date":"2020-06-15","close":44813.957},{"date":"2020-06-16","close":45804.9258},{"date":"2020-06-17","close":45804.9258},{"date":"2020-06-18","close":46850.957},{"date":"2020-06-19","close":45970.0859},{"date":"2020-06-22","close":46245.3555},{"date":"2020-06-23","close":45859.9844},{"date":"2020-06-24","close":46410.5156},{"date":"2020-06-25","close":45749.8711},{"date":"2020-06-26","close":45749.8711},{"date":"2020-06-29","close":44869.0117},{"date":"2020-06-30","close":46190.3008},{"date":"2020-07-01","close":45474.6055},{"date":"2020-07-02","close":45474.6055},{"date":"2020-07-03","close":45529.6523},{"date":"2020-07-06","close":45915.0352},{"date":"2020-07-07","close":45859.9844},{"date":"2020-07-08","close":45915.0352},{"date":"2020-07-09","close":45970.0859},{"date":"2020-07-10","close":45419.543},{"date":"2020-07-13","close":45694.8086},{"date":"2020-07-14","close":45694.8086},{"date":"2020-07-15","close":45749.8711},{"date":"2020-07-16","close":45639.7617},{"date":"2020-07-17","close":45419.543},{"date":"2020-07-20","close":45584.7109},{"date":"2020-07-21","close":45584.7109},{"date":"2020-07-22","close":46025.1406},{"date":"2020-07-23","close":45804.9258},{"date":"2020-07-24","close":45859.9844},{"date":"2020-07-27","close":46300.4141},{"date":"2020-07-28","close":47896.9805},{"date":"2020-07-29","close":48447.5156},{"date":"2020-07-30","close":48832.8906},{"date":"2020-07-31","close":52851.8359},{"date":"2020-08-03","close":54833.7812},{"date":"2020-08-04","close":54448.4023},{"date":"2020-08-05","close":53457.4297},{"date":"2020-08-06","close":53732.7031},{"date":"2020-08-07","close":53842.8086},{"date":"2020-08-10","close":54338.293},{"date":"2020-08-11","close":54393.3438},{"date":"2020-08-12","close":54503.457},{"date":"2020-08-13","close":55053.9922},{"date":"2020-08-14","close":55274.2109},{"date":"2020-08-18","close":53732.7031},{"date":"2020-08-19","close":54007.9648},{"date":"2020-08-20","close":50649.6758},{"date":"2020-08-21","close":50759.7852},{"date":"2020-08-24","close":51090.1133},{"date":"2020-08-25","close":52961.9453},{"date":"2020-08-26","close":52301.293},{"date":"2020-08-27","close":51420.4258},{"date":"2020-08-28","close":51805.8125},{"date":"2020-08-31","close":51915.9141},{"date":"2020-09-01","close":52081.082},{"date":"2020-09-02","close":52356.3516},{"date":"2020-09-03","close":52136.1367},{"date":"2020-09-04","close":51200.2109},{"date":"2020-09-07","close":53952.9141},{"date":"2020-09-08","close":53512.4844},{"date":"2020-09-09","close":52741.7305},{"date":"2020-09-10","close":54503.457},{"date":"2020-09-11","close":54503.457},{"date":"2020-09-14","close":55053.9922},{"date":"2020-09-15","close":54448.4023},{"date":"2020-09-16","close":53512.4844},{"date":"2020-09-17","close":52136.1367},{"date":"2020-09-18","close":52246.2422},{"date":"2020-09-21","close":52246.2422},{"date":"2020-09-22","close":49713.7617},{"date":"2020-09-23","close":49328.3789},{"date":"2020-09-24","close":48337.4062},{"date":"2020-09-25","close":48502.5703},{"date":"2020-09-28","close":48392.4648},{"date":"2020-09-29","close":49163.2148},{"date":"2020-10-05","close":50209.2383},{"date":"2020-10-06","close":50319.3516},{"date":"2020-10-07","close":50374.4062},{"date":"2020-10-08","close":50319.3516},{"date":"2020-10-12","close":50264.2969},{"date":"2020-10-13","close":48777.8398},{"date":"2020-10-14","close":48722.7852},{"date":"2020-10-15","close":49328.3789},{"date":"2020-10-16","close":48722.7852},{"date":"2020-10-19","close":50319.3516},{"date":"2020-10-20","close":49768.8086},{"date":"2020-10-21","close":49878.918},{"date":"2020-10-22","close":49933.9727},{"date":"2020-10-23","close":49878.918},{"date":"2020-10-26","close":49438.4844},{"date":"2020-10-27","close":49218.2695},{"date":"2020-10-28","close":49548.5977},{"date":"2020-10-29","close":48612.6797},{"date":"2020-10-30","close":47841.9258},{"date":"2020-11-02","close":47896.9805},{"date":"2020-11-03","close":48722.7852},{"date":"2020-11-04","close":49163.2148},{"date":"2020-11-05","close":49328.3789},{"date":"2020-11-06","close":48887.9492},{"date":"2020-11-09","close":49713.7617},{"date":"2020-11-10","close":50209.2383},{"date":"2020-11-11","close":50594.6211},{"date":"2020-11-12","close":50209.2383},{"date":"2020-11-13","close":49603.6523},{"date":"2020-11-16","close":50044.082},{"date":"2020-11-17","close":50044.082},{"date":"2020-11-18","close":49989.0312},{"date":"2020-11-19","close":49713.7617},{"date":"2020-11-20","close":49823.8633},{"date":"2020-11-23","close":50319.3516},{"date":"2020-11-24","close":50374.4062},{"date":"2020-11-25","close":49878.918},{"date":"2020-11-26","close":48337.4062},{"date":"2020-11-27","close":48777.8398},{"date":"2020-11-30","close":48337.4062},{"date":"2020-12-01","close":48392.4648},{"date":"2020-12-02","close":49768.8086},{"date":"2020-12-03","close":49768.8086},{"date":"2020-12-04","close":49493.5391},{"date":"2020-12-07","close":48722.7852},{"date":"2020-12-08","close":48227.2969},{"date":"2020-12-09","close":48282.3555},{"date":"2020-12-10","close":48227.2969},{"date":"2020-12-11","close":49328.3789},{"date":"2020-12-14","close":51200.2109},{"date":"2020-12-15","close":50924.9414},{"date":"2020-12-16","close":51145.1602},{"date":"2020-12-17","close":51530.543},{"date":"2020-12-18","close":53732.7031},{"date":"2020-12-21","close":54118.082},{"date":"2020-12-22","close":52961.9453},{"date":"2020-12-23","close":52851.8359},{"date":"2020-12-24","close":53457.4297},{"date":"2020-12-28","close":52851.8359},{"date":"2020-12-29","close":54266.0703},{"date":"2020-12-30","close":54833.6992},{"date":"2021-01-04","close":55401.3398},{"date":"2021-01-05","close":56366.3203},{"date":"2021-01-06","close":55571.6289},{"date":"2021-01-07","close":55912.2148},{"date":"2021-01-08","close":55912.2148},{"date":"2021-01-11","close":54606.6523},{"date":"2021-01-12","close":54890.4688},{"date":"2021-01-13","close":54890.4688},{"date":"2021-01-14","close":55344.5742},{"date":"2021-01-15","close":55628.3945},{"date":"2021-01-18","close":56650.1406},{"date":"2021-01-19","close":56536.6133},{"date":"2021-01-20","close":56650.1406},{"date":"2021-01-21","close":58353.0508},{"date":"2021-01-22","close":61191.2344},{"date":"2021-01-25","close":62894.1406},{"date":"2021-01-26","close":61191.2344},{"date":"2021-01-27","close":58920.6875},{"date":"2021-01-28","close":58693.6289},{"date":"2021-01-29","close":57898.9375},{"date":"2021-02-01","close":58807.1641},{"date":"2021-02-02","close":60850.6562},{"date":"2021-02-03","close":62780.6133},{"date":"2021-02-04","close":62780.6133},{"date":"2021-02-05","close":63915.8867},{"date":"2021-02-08","close":67208.1719},{"date":"2021-02-09","close":65164.6914},{"date":"2021-02-10","close":64029.4141},{"date":"2021-02-15","close":69478.7266},{"date":"2021-02-16","close":71068.1172},{"date":"2021-02-17","close":70841.0469},{"date":"2021-02-18","close":70727.5234},{"date":"2021-02-19","close":72771.0234},{"date":"2021-02-22","close":74133.3438},{"date":"2021-02-23","close":76403.8984},{"date":"2021-02-24","close":70500.4766},{"date":"2021-02-25","close":71295.1641},{"date":"2021-02-26","close":70727.5234},{"date":"2021-03-02","close":72089.8594},{"date":"2021-03-03","close":71749.2734},{"date":"2021-03-04","close":71976.3359},{"date":"2021-03-05","close":71522.2109},{"date":"2021-03-08","close":70727.5234},{"date":"2021-03-09","close":70954.5859},{"date":"2021-03-10","close":68570.5156},{"date":"2021-03-11","close":69251.6719},{"date":"2021-03-12","close":70500.4766},{"date":"2021-03-15","close":74928.0312},{"date":"2021-03-16","close":77539.1641},{"date":"2021-03-17","close":77198.5938},{"date":"2021-03-18","close":79469.1406},{"date":"2021-03-19","close":78787.9688},{"date":"2021-03-22","close":76971.5312},{"date":"2021-03-23","close":75155.1016},{"date":"2021-03-24","close":74587.4609},{"date":"2021-03-25","close":74473.9297},{"date":"2021-03-26","close":74700.9922},{"date":"2021-03-29","close":74473.9297},{"date":"2021-03-30","close":76403.8984},{"date":"2021-03-31","close":76744.4766},{"date":"2021-04-01","close":76858.0078},{"date":"2021-04-02","close":77085.0625},{"date":"2021-04-05","close":77085.0625},{"date":"2021-04-06","close":77312.1172},{"date":"2021-04-07","close":76290.375},{"date":"2021-04-08","close":76176.8438},{"date":"2021-04-09","close":76176.8438},{"date":"2021-04-12","close":77198.5938},{"date":"2021-04-13","close":78787.9688},{"date":"2021-04-14","close":79809.7188},{"date":"2021-04-15","close":79923.2422},{"date":"2021-04-16","close":80263.8203},{"date":"2021-04-19","close":85940.1875},{"date":"2021-04-20","close":90708.3438},{"date":"2021-04-21","close":95590.0234},{"date":"2021-04-22","close":94568.2812},{"date":"2021-04-23","close":99904.0547},{"date":"2021-04-26","close":104672.2031},{"date":"2021-04-27","close":101947.5391},{"date":"2021-04-28","close":100358.1562},{"date":"2021-04-29","close":96725.2812},{"date":"2021-04-30","close":97406.4531},{"date":"2021-05-03","close":94908.8516},{"date":"2021-05-04","close":95135.9062},{"date":"2021-05-06","close":95135.9062},{"date":"2021-05-07","close":95476.4922},{"date":"2021-05-10","close":94908.8516},{"date":"2021-05-11","close":94454.7422},{"date":"2021-05-12","close":90821.8672},{"date":"2021-05-13","close":88664.8438},{"date":"2021-05-14","close":89686.5938},{"date":"2021-05-17","close":89686.5938},{"date":"2021-05-18","close":89459.5469},{"date":"2021-05-20","close":86961.9375},{"date":"2021-05-21","close":86848.4141},{"date":"2021-05-24","close":85031.9766},{"date":"2021-05-25","close":85145.5},{"date":"2021-05-26","close":87188.9922},{"date":"2021-05-27","close":89459.5469},{"date":"2021-05-28","close":90027.1719},{"date":"2021-05-31","close":88324.2578},{"date":"2021-06-01","close":88210.7422},{"date":"2021-06-02","close":88097.2109},{"date":"2021-06-03","close":88891.9141},{"date":"2021-06-04","close":87643.1016},{"date":"2021-06-07","close":88097.2109},{"date":"2021-06-08","close":87188.9922},{"date":"2021-06-09","close":85826.6641},{"date":"2021-06-10","close":87643.1016},{"date":"2021-06-11","close":86848.4141},{"date":"2021-06-14","close":87416.0547},{"date":"2021-06-15","close":88891.9141},{"date":"2021-06-16","close":93546.5234},{"date":"2021-06-17","close":91616.5547},{"date":"2021-06-18","close":91162.4453},{"date":"2021-06-21","close":89346.0156},{"date":"2021-06-22","close":89346.0156},{"date":"2021-06-23","close":88778.375},{"date":"2021-06-24","close":90027.1719},{"date":"2021-06-25","close":89573.0625},{"date":"2021-06-28","close":89459.5469},{"date":"2021-06-29","close":88551.3203},{"date":"2021-06-30","close":88097.2109},{"date":"2021-07-01","close":87529.5703},{"date":"2021-07-02","close":88324.2578},{"date":"2021-07-05","close":87983.6875},{"date":"2021-07-06","close":88097.2109},{"date":"2021-07-07","close":87870.1562},{"date":"2021-07-08","close":87188.9922},{"date":"2021-07-09","close":85031.9766},{"date":"2021-07-12","close":85372.5625},{"date":"2021-07-13","close":86961.9375},{"date":"2021-07-14","close":85940.1875},{"date":"2021-07-15","close":86507.8359},{"date":"2021-07-16","close":93433.0},{"date":"2021-07-19","close":92184.1953},{"date":"2021-07-20","close":91048.9219},{"date":"2021-07-21","close":91389.5156},{"date":"2021-07-22","close":95135.9062},{"date":"2021-07-23","close":123177.1562},{"date":"2021-07-26","close":134529.8906},{"date":"2021-07-27","close":138503.3438},{"date":"2021-07-28","close":140206.25},{"date":"2021-07-29","close":139070.9844},{"date":"2021-07-30","close":133962.2656},{"date":"2021-08-02","close":132259.3594},{"date":"2021-08-03","close":128285.8906},{"date":"2021-08-04","close":133962.2656},{"date":"2021-08-05","close":133394.625},{"date":"2021-08-06","close":127718.25},{"date":"2021-08-09","close":126015.3438},{"date":"2021-08-10","close":126015.3438},{"date":"2021-08-11","close":127718.25},{"date":"2021-08-12","close":137935.7031},{"date":"2021-08-13","close":139070.9844},{"date":"2021-08-17","close":132259.3594},{"date":"2021-08-18","close":132826.9688},{"date":"2021-08-19","close":139070.9844},{"date":"2021-08-20","close":129988.8125},{"date":"2021-08-23","close":130556.4453},{"date":"2021-08-24","close":155532.4531},{"date":"2021-08-25","close":156667.7344},{"date":"2021-08-26","close":150991.3438},{"date":"2021-08-27","close":148720.8125},{"date":"2021-08-30","close":145314.9844},{"date":"2021-08-31","close":150991.3438},{"date":"2021-09-01","close":154964.8125},{"date":"2021-09-02","close":165182.2656},{"date":"2021-09-03","close":162344.0781},{"date":"2021-09-06","close":164614.6406},{"date":"2021-09-07","close":166317.5469},{"date":"2021-09-08","close":160073.5469},{"date":"2021-09-09","close":156667.7344},{"date":"2021-09-10","close":156667.7344},{"date":"2021-09-13","close":159505.9375},{"date":"2021-09-14","close":160073.5469},{"date":"2021-09-15","close":159505.9375},{"date":"2021-09-16","close":168588.0781},{"date":"2021-09-17","close":165749.9062},{"date":"2021-09-23","close":156667.7344},{"date":"2021-09-24","close":157235.3438},{"date":"2021-09-27","close":165749.9062},{"date":"2021-09-28","close":156667.7344},{"date":"2021-09-29","close":149288.4688},{"date":"2021-09-30","close":149288.4688},{"date":"2021-10-01","close":149288.4688},{"date":"2021-10-05","close":146450.2656},{"date":"2021-10-06","close":139638.5938},{"date":"2021-10-07","close":145882.625},{"date":"2021-10-08","close":149856.0625},{"date":"2021-10-12","close":148720.8125},{"date":"2021-10-13","close":150423.7188},{"date":"2021-10-14","close":151558.9844},{"date":"2021-10-15","close":150423.7188},{"date":"2021-10-18","close":145314.9844},{"date":"2021-10-19","close":151558.9844},{"date":"2021-10-20","close":150423.7188},{"date":"2021-10-21","close":145882.625},{"date":"2021-10-22","close":140206.25},{"date":"2021-10-25","close":140773.9062},{"date":"2021-10-26","close":141341.5312},{"date":"2021-10-27","close":135097.5469},{"date":"2021-10-28","close":132826.9688},{"date":"2021-10-29","close":132259.3594},{"date":"2021-11-01","close":131124.0781},{"date":"2021-11-02","close":132259.3594},{"date":"2021-11-03","close":136800.4219},{"date":"2021-11-04","close":133962.2656},{"date":"2021-11-05","close":131124.0781},{"date":"2021-11-08","close":131124.0781},{"date":"2021-11-09","close":128853.5312},{"date":"2021-11-10","close":124312.4219},{"date":"2021-11-11","close":126582.9766},{"date":"2021-11-12","close":129421.1719},{"date":"2021-11-15","close":127718.25},{"date":"2021-11-16","close":126582.9766},{"date":"2021-11-17","close":122041.8906},{"date":"2021-11-18","close":123177.1562},{"date":"2021-11-19","close":120906.6094},{"date":"2021-11-22","close":122609.5156},{"date":"2021-11-23","close":122041.8906},{"date":"2021-11-24","close":120906.6094},{"date":"2021-11-25","close":120338.9766},{"date":"2021-11-26","close":116933.1641},{"date":"2021-11-29","close":114094.9766},{"date":"2021-11-30","close":112392.0625},{"date":"2021-12-01","close":118636.0703},{"date":"2021-12-02","close":117500.7812},{"date":"2021-12-03","close":119203.6953},{"date":"2021-12-06","close":122609.5156},{"date":"2021-12-07","close":119771.3438},{"date":"2021-12-08","close":119203.6953},{"date":"2021-12-09","close":121474.2344},{"date":"2021-12-10","close":118636.0703},{"date":"2021-12-13","close":115797.875},{"date":"2021-12-14","close":116933.1641},{"date":"2021-12-15","close":115797.875},{"date":"2021-12-16","close":114662.6094},{"date":"2021-12-17","close":118068.4219},{"date":"2021-12-20","close":114662.6094},{"date":"2021-12-21","close":112619.125},{"date":"2021-12-22","close":113073.2266},{"date":"2021-12-23","close":111824.4297},{"date":"2021-12-24","close":113413.8047},{"date":"2021-12-27","close":113527.3438},{"date":"2021-12-28","close":113527.3438},{"date":"2021-12-29","close":118444.8438},{"date":"2021-12-30","close":116133.7266},{"date":"2022-01-03","close":115584.0},{"date":"2022-01-04","close":124800.4062},{"date":"2022-01-05","close":125955.9922},{"date":"2022-01-06","close":121911.5234},{"date":"2022-01-07","close":129422.6562},{"date":"2022-01-10","close":125955.9922},{"date":"2022-01-11","close":120755.9609},{"date":"2022-01-12","close":122489.2969},{"date":"2022-01-13","close":118444.8438},{"date":"2022-01-14","close":116711.5},{"date":"2022-01-17","close":114978.1562},{"date":"2022-01-18","close":110818.1484},{"date":"2022-01-19","close":111395.9219},{"date":"2022-01-20","close":114515.9297},{"date":"2022-01-21","close":110471.4844},{"date":"2022-01-24","close":105733.6875},{"date":"2022-01-25","close":99955.8906},{"date":"2022-01-26","close":97206.0},{"date":"2022-01-27","close":93022.5391},{"date":"2022-01-28","close":95218.0938},{"date":"2022-02-03","close":94986.9844},{"date":"2022-02-04","close":97413.6562},{"date":"2022-02-07","close":97644.7578},{"date":"2022-02-08","close":95357.0},{"date":"2022-02-09","close":97644.7578},{"date":"2022-02-10","close":100302.5547},{"date":"2022-02-11","close":97991.4297},{"date":"2022-02-14","close":95333.6484},{"date":"2022-02-15","close":92675.8594},{"date":"2022-02-16","close":95911.4219},{"date":"2022-02-17","close":95911.4219},{"date":"2022-02-18","close":101227.0},{"date":"2022-02-21","close":101227.0},{"date":"2022-02-22","close":97322.0},{"date":"2022-02-23","close":98940.0},{"date":"2022-02-24","close":94640.3125},{"date":"2022-02-25","close":98222.5547},{"date":"2022-02-28","close":98222.5547},{"date":"2022-03-02","close":103075.9062},{"date":"2022-03-03","close":108391.4766},{"date":"2022-03-04","close":108391.4766},{"date":"2022-03-07","close":107120.3516},{"date":"2022-03-08","close":111627.0312},{"date":"2022-03-10","close":111627.0312},{"date":"2022-03-11","close":111627.0312},{"date":"2022-03-14","close":117289.2812},{"date":"2022-03-15","close":113504.0},{"date":"2022-03-16","close":113388.0},{"date":"2022-03-17","close":111192.0},{"date":"2022-03-18","close":111973.7109},{"date":"2022-03-21","close":111973.7109},{"date":"2022-03-22","close":121911.5234},{"date":"2022-03-23","close":125955.9922},{"date":"2022-03-24","close":131156.0},{"date":"2022-03-25","close":130000.4297},{"date":"2022-03-28","close":131156.0},{"date":"2022-03-29","close":128844.875},{"date":"2022-03-30","close":123067.0703},{"date":"2022-03-31","close":121333.7344},{"date":"2022-04-01","close":125955.9922},{"date":"2022-04-04","close":129422.6562},{"date":"2022-04-05","close":130000.4297},{"date":"2022-04-06","close":132889.3438},{"date":"2022-04-07","close":135200.4375},{"date":"2022-04-08","close":131733.7812},{"date":"2022-04-11","close":132889.3438},{"date":"2022-04-12","close":132889.3438},{"date":"2022-04-13","close":132889.3438},{"date":"2022-04-14","close":139822.6875},{"date":"2022-04-15","close":140400.4531},{"date":"2022-04-18","close":139244.8906},{"date":"2022-04-19","close":149644.9375},{"date":"2022-04-20","close":149644.9375},{"date":"2022-04-21","close":150800.5},{"date":"2022-04-22","close":157156.0938},{"date":"2022-04-25","close":155422.75},{"date":"2022-04-26","close":147911.5938},{"date":"2022-04-27","close":149067.1719},{"date":"2022-04-28","close":145022.7031},{"date":"2022-04-29","close":147333.8125},{"date":"2022-05-02","close":147333.8125},{"date":"2022-05-03","close":140978.2344},{"date":"2022-05-04","close":139822.6875},{"date":"2022-05-06","close":149644.9375},{"date":"2022-05-09","close":139279.0},{"date":"2022-05-10","close":134622.6875},{"date":"2022-05-11","close":136356.0156},{"date":"2022-05-12","close":138667.125},{"date":"2022-05-13","close":138667.125},{"date":"2022-05-16","close":140978.2344},{"date":"2022-05-17","close":144444.9219},{"date":"2022-05-18","close":142133.7812},{"date":"2022-05-19","close":136356.0156},{"date":"2022-05-20","close":135778.2344},{"date":"2022-05-23","close":139822.6875},{"date":"2022-05-24","close":136356.0156},{"date":"2022-05-25","close":133467.1094},{"date":"2022-05-26","close":137511.5938},{"date":"2022-05-27","close":142711.5781},{"date":"2022-05-30","close":136933.7812},{"date":"2022-05-31","close":147333.8125},{"date":"2022-06-02","close":147333.8125},{"date":"2022-06-03","close":143867.1406},{"date":"2022-06-07","close":143867.1406},{"date":"2022-06-08","close":140978.2344},{"date":"2022-06-09","close":136933.7812},{"date":"2022-06-10","close":134622.6875},{"date":"2022-06-13","close":130578.2109},{"date":"2022-06-14","close":134044.8906},{"date":"2022-06-15","close":131156.0},{"date":"2022-06-16","close":130578.2109},{"date":"2022-06-17","close":131156.0},{"date":"2022-06-20","close":127689.3125},{"date":"2022-06-21","close":125955.9922},{"date":"2022-06-22","close":116711.5},{"date":"2022-06-23","close":109778.1406},{"date":"2022-06-24","close":114400.3828},{"date":"2022-06-27","close":115324.8281},{"date":"2022-06-28","close":115093.7188},{"date":"2022-06-29","close":114053.7109},{"date":"2022-06-30","close":111395.9219},{"date":"2022-07-01","close":110355.9219},{"date":"2022-07-04","close":109200.3594},{"date":"2022-07-05","close":104924.7969},{"date":"2022-07-06","close":100533.6641},{"date":"2022-07-07","close":100764.7812},{"date":"2022-07-08","close":102844.7812},{"date":"2022-07-11","close":104115.9062},{"date":"2022-07-12","close":101804.7812},{"date":"2022-07-13","close":105040.3516},{"date":"2022-07-14","close":111049.2578},{"date":"2022-07-15","close":110124.8125},{"date":"2022-07-18","close":111164.8203},{"date":"2022-07-19","close":114284.8281},{"date":"2022-07-20","close":110355.9219},{"date":"2022-07-21","close":110471.4844},{"date":"2022-07-22","close":108622.5859},{"date":"2022-07-25","close":109778.1406},{"date":"2022-07-26","close":108622.5859},{"date":"2022-07-27","close":106195.9062},{"date":"2022-07-28","close":107467.0156},{"date":"2022-07-29","close":111049.2578},{"date":"2022-08-01","close":112782.6016},{"date":"2022-08-02","close":108391.4766},{"date":"2022-08-03","close":112782.6016},{"date":"2022-08-04","close":111627.0312},{"date":"2022-08-05","close":113129.2656},{"date":"2022-08-08","close":111627.0312},{"date":"2022-08-09","close":112089.2578},{"date":"2022-08-10","close":110471.4844},{"date":"2022-08-11","close":113129.2656},{"date":"2022-08-12","close":113707.0469},{"date":"2022-08-16","close":115324.8281},{"date":"2022-08-17","close":113360.375},{"date":"2022-08-18","close":112898.1562},{"date":"2022-08-19","close":111280.375},{"date":"2022-08-22","close":113822.6094},{"date":"2022-08-23","close":119600.3906},{"date":"2022-08-24","close":120178.1719},{"date":"2022-08-25","close":124800.4062},{"date":"2022-08-26","close":125955.9922},{"date":"2022-08-29","close":124800.4062},{"date":"2022-08-30","close":124222.6406},{"date":"2022-08-31","close":120178.1719},{"date":"2022-09-01","close":115555.9453},{"date":"2022-09-02","close":115555.9453},{"date":"2022-09-05","close":116711.5},{"date":"2022-09-06","close":121333.7344},{"date":"2022-09-07","close":120755.9609},{"date":"2022-09-08","close":120755.9609},{"date":"2022-09-13","close":120755.9609},{"date":"2022-09-14","close":122489.2969},{"date":"2022-09-15","close":126533.7422},{"date":"2022-09-16","close":130000.4297},{"date":"2022-09-19","close":129422.6562},{"date":"2022-09-20","close":130000.4297},{"date":"2022-09-21","close":122489.2969},{"date":"2022-09-22","close":121333.7344},{"date":"2022-09-23","close":114284.8281},{"date":"2022-09-26","close":104578.125},{"date":"2022-09-27","close":104347.0156},{"date":"2022-09-28","close":100995.8984},{"date":"2022-09-29","close":99147.0},{"date":"2022-09-30","close":96489.2109},{"date":"2022-10-04","close":97529.2109},{"date":"2022-10-05","close":94755.8672},{"date":"2022-10-06","close":99147.0},{"date":"2022-10-07","close":100649.2188},{"date":"2022-10-11","close":97298.1094},{"date":"2022-10-12","close":105733.6875},{"date":"2022-10-13","close":100533.6641},{"date":"2022-10-14","close":101458.1094},{"date":"2022-10-17","close":100071.4375},{"date":"2022-10-18","close":101804.7812},{"date":"2022-10-19","close":102151.4453},{"date":"2022-10-20","close":96489.2109},{"date":"2022-10-21","close":91635.8594},{"date":"2022-10-24","close":91751.4062},{"date":"2022-10-25","close":89440.2969},{"date":"2022-10-26","close":87360.2891},{"date":"2022-10-27","close":88978.0781},{"date":"2022-10-28","close":88978.0781},{"date":"2022-10-31","close":88978.0781},{"date":"2022-11-01","close":88978.0781},{"date":"2022-11-02","close":88978.0781},{"date":"2022-11-03","close":88978.0781},{"date":"2022-11-04","close":88978.0781},{"date":"2022-11-07","close":88978.0781},{"date":"2022-11-08","close":88978.0781},{"date":"2022-11-09","close":88978.0781},{"date":"2022-11-10","close":88978.0781},{"date":"2022-11-11","close":88978.0781},{"date":"2022-11-14","close":88978.0781},{"date":"2022-11-15","close":88978.0781},{"date":"2022-11-16","close":88978.0781},{"date":"2022-11-17","close":88978.0781},{"date":"2022-11-18","close":88978.0781},{"date":"2022-11-21","close":88978.0781},{"date":"2022-11-22","close":88978.0781},{"date":"2022-11-23","close":88978.0781},{"date":"2022-11-24","close":88978.0781},{"date":"2022-11-25","close":88978.0781},{"date":"2022-11-28","close":86663.6406},{"date":"2022-11-29","close":86391.1172},{"date":"2022-11-30","close":89479.75},{"date":"2022-12-01","close":88934.6953},{"date":"2022-12-02","close":88753.0156},{"date":"2022-12-05","close":88571.3281},{"date":"2022-12-06","close":87753.75},{"date":"2022-12-07","close":87935.4375},{"date":"2022-12-08","close":87935.4375},{"date":"2022-12-09","close":87390.375},{"date":"2022-12-12","close":86300.2734},{"date":"2022-12-13","close":84937.6406},{"date":"2022-12-14","close":84937.6406},{"date":"2022-12-15","close":82939.1016},{"date":"2022-12-16","close":80940.5625},{"date":"2022-12-19","close":78760.3516},{"date":"2022-12-20","close":79123.7188},{"date":"2022-12-21","close":77397.7188},{"date":"2022-12-22","close":78215.2969},{"date":"2022-12-23","close":75308.3438},{"date":"2022-12-26","close":75308.3438},{"date":"2022-12-27","close":76216.7656},{"date":"2022-12-28","close":76775.125},{"date":"2022-12-29","close":75751.4531},{"date":"2023-01-02","close":74727.7891},{"date":"2023-01-03","close":73983.3047},{"date":"2023-01-04","close":75193.1016},{"date":"2023-01-05","close":74076.3672},{"date":"2023-01-06","close":74169.4219},{"date":"2023-01-09","close":75751.4531},{"date":"2023-01-10","close":76682.0703},{"date":"2023-01-11","close":77612.6797},{"date":"2023-01-12","close":78915.5312},{"date":"2023-01-13","close":77519.6172},{"date":"2023-01-16","close":82824.0859},{"date":"2023-01-17","close":81055.9219},{"date":"2023-01-18","close":79194.7109},{"date":"2023-01-19","close":80497.5625},{"date":"2023-01-20","close":80218.375},{"date":"2023-01-25","close":80590.625},{"date":"2023-01-26","close":80497.5625},{"date":"2023-01-27","close":81055.9219},{"date":"2023-01-30","close":79660.0156},{"date":"2023-01-31","close":78915.5312},{"date":"2023-02-01","close":77240.4297},{"date":"2023-02-02","close":76495.9453},{"date":"2023-02-03","close":74913.9141},{"date":"2023-02-06","close":75379.2188},{"date":"2023-02-07","close":75379.2188},{"date":"2023-02-08","close":76402.8906},{"date":"2023-02-09","close":75286.1562},{"date":"2023-02-10","close":74913.9141},{"date":"2023-02-13","close":75379.2188},{"date":"2023-02-14","close":75006.9844},{"date":"2023-02-15","close":74727.7891},{"date":"2023-02-16","close":76216.7656},{"date":"2023-02-17","close":77333.4922},{"date":"2023-02-20","close":76589.0156},{"date":"2023-02-21","close":77519.6172},{"date":"2023-02-22","close":74913.9141},{"date":"2023-02-23","close":75193.1016},{"date":"2023-02-24","close":73983.3047},{"date":"2023-02-27","close":76495.9453},{"date":"2023-02-28","close":76216.7656},{"date":"2023-03-02","close":76775.125},{"date":"2023-03-03","close":77333.4922},{"date":"2023-03-06","close":76589.0156},{"date":"2023-03-07","close":77798.7969},{"date":"2023-03-08","close":76868.1953},{"date":"2023-03-09","close":75006.9844},{"date":"2023-03-10","close":74076.3672},{"date":"2023-03-13","close":72029.0391},{"date":"2023-03-14","close":69144.1484},{"date":"2023-03-15","close":69702.5156},{"date":"2023-03-16","close":67375.9922},{"date":"2023-03-17","close":67469.0625},{"date":"2023-03-20","close":67096.8125},{"date":"2023-03-21","close":68213.5391},{"date":"2023-03-22","close":71005.3594},{"date":"2023-03-23","close":69981.6953},{"date":"2023-03-24","close":69051.0938},{"date":"2023-03-27","close":69051.0938},{"date":"2023-03-28","close":69609.4453},{"date":"2023-03-29","close":70540.0625},{"date":"2023-03-30","close":71284.5469},{"date":"2023-03-31","close":72122.0938},{"date":"2023-04-03","close":71098.4219},{"date":"2023-04-04","close":70074.7578},{"date":"2023-04-05","close":69144.1484},{"date":"2023-04-06","close":67189.8672},{"date":"2023-04-07","close":67282.9297},{"date":"2023-04-10","close":66910.6875},{"date":"2023-04-11","close":68585.7812},{"date":"2023-04-12","close":68771.8984},{"date":"2023-04-13","close":67282.9297},{"date":"2023-04-14","close":66445.3828},{"date":"2023-04-17","close":68120.4844},{"date":"2023-04-18","close":67282.9297},{"date":"2023-04-19","close":68399.6562},{"date":"2023-04-20","close":65793.9609},{"date":"2023-04-21","close":64770.2891},{"date":"2023-04-24","close":64304.9883},{"date":"2023-04-25","close":61699.2852},{"date":"2023-04-26","close":61047.8633},{"date":"2023-04-27","close":61420.1055},{"date":"2023-04-28","close":60396.4336},{"date":"2023-05-02","close":61420.1055},{"date":"2023-05-03","close":61420.1055},{"date":"2023-05-04","close":59931.1328},{"date":"2023-05-08","close":60675.6211},{"date":"2023-05-09","close":59000.5234},{"date":"2023-05-10","close":57883.7969},{"date":"2023-05-11","close":57697.6758},{"date":"2023-05-12","close":57046.2461},{"date":"2023-05-15","close":56580.9453},{"date":"2023-05-16","close":56022.582},{"date":"2023-05-17","close":58349.0977},{"date":"2023-05-18","close":59465.832},{"date":"2023-05-19","close":58628.2773},{"date":"2023-05-22","close":59372.7656},{"date":"2023-05-23","close":58535.2188},{"date":"2023-05-24","close":58256.0391},{"date":"2023-05-25","close":59186.6484},{"date":"2023-05-26","close":58907.4609},{"date":"2023-05-30","close":58162.9766},{"date":"2023-05-31","close":56487.8867},{"date":"2023-06-01","close":56580.9453},{"date":"2023-06-02","close":58349.0977},{"date":"2023-06-05","close":60954.8008},{"date":"2023-06-07","close":60024.1914},{"date":"2023-06-08","close":60861.7383},{"date":"2023-06-09","close":61327.0391},{"date":"2023-06-12","close":60303.375},{"date":"2023-06-13","close":60861.7383},{"date":"2023-06-14","close":65421.7148},{"date":"2023-06-15","close":62629.8984},{"date":"2023-06-16","close":63746.625},{"date":"2023-06-19","close":65514.7812},{"date":"2023-06-20","close":67282.9297},{"date":"2023-06-21","close":66259.2656},{"date":"2023-06-22","close":65793.9609},{"date":"2023-06-23","close":63653.5625},{"date":"2023-06-26","close":62816.0117},{"date":"2023-06-27","close":64863.3477},{"date":"2023-06-28","close":63188.2578},{"date":"2023-06-29","close":62071.5273},{"date":"2023-06-30","close":62629.8984},{"date":"2023-07-03","close":62536.8398},{"date":"2023-07-04","close":60675.6211},{"date":"2023-07-05","close":60024.1914},{"date":"2023-07-06","close":57697.6758},{"date":"2023-07-07","close":57418.4883},{"date":"2023-07-10","close":58162.9766},{"date":"2023-07-11","close":58721.3438},{"date":"2023-07-12","close":58069.918},{"date":"2023-07-13","close":58069.918},{"date":"2023-07-14","close":58069.918},{"date":"2023-07-17","close":58628.2773},{"date":"2023-07-18","close":57418.4883},{"date":"2023-07-19","close":57139.3086},{"date":"2023-07-20","close":58069.918},{"date":"2023-07-21","close":56860.125},{"date":"2023-07-24","close":56580.9453},{"date":"2023-07-25","close":56394.8242},{"date":"2023-07-26","close":50345.875},{"date":"2023-07-27","close":50438.9336},{"date":"2023-07-28","close":51276.4805},{"date":"2023-07-31","close":56022.582},{"date":"2023-08-01","close":55557.2734},{"date":"2023-08-02","close":54905.8516},{"date":"2023-08-03","close":54068.3047},{"date":"2023-08-04","close":53789.125},{"date":"2023-08-07","close":53509.9414},{"date":"2023-08-08","close":52579.332},{"date":"2023-08-09","close":53696.0625},{"date":"2023-08-10","close":52672.3906},{"date":"2023-08-11","close":53044.6367},{"date":"2023-08-14","close":51927.9062},{"date":"2023-08-16","close":49415.2656},{"date":"2023-08-17","close":50252.8125},{"date":"2023-08-18","close":49973.6289},{"date":"2023-08-21","close":50625.0586},{"date":"2023-08-22","close":50345.875},{"date":"2023-08-23","close":51555.6641},{"date":"2023-08-24","close":50531.9961},{"date":"2023-08-25","close":49973.6289},{"date":"2023-08-28","close":54161.3633},{"date":"2023-08-29","close":53416.8789},{"date":"2023-08-30","close":53603.0},{"date":"2023-08-31","close":54068.3047},{"date":"2023-09-01","close":53323.8203},{"date":"2023-09-04","close":55743.3984},{"date":"2023-09-05","close":55650.3359},{"date":"2023-09-06","close":55929.5156},{"date":"2023-09-07","close":54905.8516},{"date":"2023-09-08","close":57046.2461},{"date":"2023-09-11","close":55836.457},{"date":"2023-09-12","close":56022.582},{"date":"2023-09-13","close":58535.2188},{"date":"2023-09-14","close":59186.6484},{"date":"2023-09-15","close":61047.8633},{"date":"2023-09-18","close":59465.832},{"date":"2023-09-19","close":59093.5859},{"date":"2023-09-20","close":59745.0117},{"date":"2023-09-21","close":58628.2773},{"date":"2023-09-22","close":58814.4023},{"date":"2023-09-25","close":58907.4609},{"date":"2023-09-26","close":56767.0703},{"date":"2023-09-27","close":57325.4297},{"date":"2023-10-04","close":53789.125},{"date":"2023-10-05","close":52951.5742},{"date":"2023-10-06","close":53230.7539},{"date":"2023-10-10","close":53323.8203},{"date":"2023-10-11","close":56394.8242},{"date":"2023-10-12","close":57232.3711},{"date":"2023-10-13","close":60582.5586},{"date":"2023-10-16","close":63281.3203},{"date":"2023-10-17","close":63188.2578},{"date":"2023-10-18","close":65887.0234},{"date":"2023-10-19","close":65328.6562},{"date":"2023-10-20","close":64677.2305},{"date":"2023-10-23","close":63281.3203},{"date":"2023-10-24","close":62443.7695},{"date":"2023-10-25","close":64118.8672},{"date":"2023-10-26","close":64304.9883},{"date":"2023-10-27","close":63002.1328},{"date":"2023-10-30","close":66538.4453},{"date":"2023-10-31","close":70912.3047},{"date":"2023-11-01","close":71656.7891},{"date":"2023-11-02","close":72680.4531},{"date":"2023-11-03","close":73704.125},{"date":"2023-11-06","close":72029.0391},{"date":"2023-11-07","close":73052.7031},{"date":"2023-11-08","close":73145.7578},{"date":"2023-11-09","close":70726.1797},{"date":"2023-11-10","close":69330.2656},{"date":"2023-11-13","close":68678.8438},{"date":"2023-11-14","close":70353.9297},{"date":"2023-11-15","close":72401.2734},{"date":"2023-11-16","close":73238.8203},{"date":"2023-11-17","close":72680.4531},{"date":"2023-11-20","close":72215.1562},{"date":"2023-11-21","close":71749.8438},{"date":"2023-11-22","close":70912.3047},{"date":"2023-11-23","close":68678.8438},{"date":"2023-11-24","close":71191.4844},{"date":"2023-11-27","close":70353.9297},{"date":"2023-11-28","close":71377.6016},{"date":"2023-11-29","close":72122.0938},{"date":"2023-11-30","close":70167.8125},{"date":"2023-12-01","close":67934.3516},{"date":"2023-12-04","close":67096.8125},{"date":"2023-12-05","close":66259.2656},{"date":"2023-12-06","close":66166.2031},{"date":"2023-12-07","close":66352.3203},{"date":"2023-12-08","close":66073.1484},{"date":"2023-12-11","close":65887.0234},{"date":"2023-12-12","close":65514.7812},{"date":"2023-12-13","close":64770.2891},{"date":"2023-12-14","close":64025.8086},{"date":"2023-12-15","close":65514.7812},{"date":"2023-12-18","close":64863.3477},{"date":"2023-12-19","close":64211.9258},{"date":"2023-12-20","close":64770.2891},{"date":"2023-12-21","close":63932.7422},{"date":"2023-12-22","close":63839.6836},{"date":"2023-12-26","close":64211.9258},{"date":"2023-12-27","close":64878.8164},{"date":"2023-12-28","close":64593.0039},{"date":"2024-01-02","close":63068.6875},{"date":"2024-01-03","close":63449.7656},{"date":"2024-01-04","close":62878.1484},{"date":"2024-01-05","close":62687.6094},{"date":"2024-01-08","close":62115.9883},{"date":"2024-01-09","close":61925.4492},{"date":"2024-01-10","close":62497.0703},{"date":"2024-01-11","close":60591.6719},{"date":"2024-01-12","close":60782.2109},{"date":"2024-01-15","close":60401.1328},{"date":"2024-01-16","close":60210.5898},{"date":"2024-01-17","close":59162.6211},{"date":"2024-01-18","close":61925.4492},{"date":"2024-01-19","close":65450.4336},{"date":"2024-01-22","close":64497.7344},{"date":"2024-01-23","close":64593.0039},{"date":"2024-01-24","close":64974.0859},{"date":"2024-01-25","close":71357.1719},{"date":"2024-01-26","close":70499.7422},{"date":"2024-01-29","close":72881.4922},{"date":"2024-01-30","close":72119.3359},{"date":"2024-01-31","close":71357.1719},{"date":"2024-02-01","close":72881.4922},{"date":"2024-02-02","close":72976.7578},{"date":"2024-02-05","close":71833.5234},{"date":"2024-02-06","close":71928.7969},{"date":"2024-02-07","close":71166.6328},{"date":"2024-02-08","close":71452.4453},{"date":"2024-02-13","close":71166.6328},{"date":"2024-02-14","close":71738.25},{"date":"2024-02-15","close":70023.3906},{"date":"2024-02-16","close":70690.2812},{"date":"2024-02-19","close":71928.7969},{"date":"2024-02-20","close":75358.5078},{"date":"2024-02-21","close":76406.4766},{"date":"2024-02-22","close":77644.9844},{"date":"2024-02-23","close":74786.8906},{"date":"2024-02-26","close":74786.8906},{"date":"2024-02-27","close":73453.1094},{"date":"2024-02-28","close":75263.2422},{"date":"2024-02-29","close":74120.0},{"date":"2024-03-04","close":73834.1875},{"date":"2024-03-05","close":78121.3359},{"date":"2024-03-06","close":78026.0625},{"date":"2024-03-07","close":74977.4297},{"date":"2024-03-08","close":70690.2812},{"date":"2024-03-11","close":70690.2812},{"date":"2024-03-12","close":70880.8203},{"date":"2024-03-13","close":70404.4688},{"date":"2024-03-14","close":72500.4141},{"date":"2024-03-15","close":72024.0625},{"date":"2024-03-18","close":70023.3906},{"date":"2024-03-19","close":68403.8047},{"date":"2024-03-20","close":68118.0},{"date":"2024-03-21","close":67451.1094},{"date":"2024-03-22","close":67546.375},{"date":"2024-03-25","close":67641.6484},{"date":"2024-03-26","close":70976.0938},{"date":"2024-03-27","close":73929.4609},{"date":"2024-03-28","close":77549.7109},{"date":"2024-03-29","close":77549.7109},{"date":"2024-04-01","close":78597.6875},{"date":"2024-04-02","close":78121.3359},{"date":"2024-04-03","close":80693.625},{"date":"2024-04-04","close":82408.4766},{"date":"2024-04-05","close":82408.4766},{"date":"2024-04-08","close":82503.75},{"date":"2024-04-09","close":81265.25},{"date":"2024-04-11","close":82217.9375},{"date":"2024-04-12","close":83361.1797},{"date":"2024-04-15","close":83170.6406},{"date":"2024-04-16","close":80884.1641},{"date":"2024-04-17","close":79169.3047},{"date":"2024-04-18","close":79074.0312},{"date":"2024-04-19","close":77930.7969},{"date":"2024-04-22","close":77549.7109},{"date":"2024-04-23","close":77644.9844},{"date":"2024-04-24","close":83742.2578},{"date":"2024-04-25","close":87648.3281},{"date":"2024-04-26","close":87648.3281},{"date":"2024-04-29","close":92411.8203},{"date":"2024-04-30","close":91649.6641},{"date":"2024-05-02","close":94221.9531},{"date":"2024-05-03","close":93173.9844},{"date":"2024-05-07","close":101271.9297},{"date":"2024-05-08","close":99271.2656},{"date":"2024-05-09","close":98032.75},{"date":"2024-05-10","close":94317.2266},{"date":"2024-05-13","close":94317.2266},{"date":"2024-05-14","close":97270.5938},{"date":"2024-05-16","close":98604.375},{"date":"2024-05-17","close":96984.7812},{"date":"2024-05-20","close":99080.7188},{"date":"2024-05-21","close":104796.9141},{"date":"2024-05-22","close":109941.4922},{"date":"2024-05-23","close":108321.9062},{"date":"2024-05-24","close":106702.3125},{"date":"2024-05-27","close":105940.1562},{"date":"2024-05-28","close":104796.9141},{"date":"2024-05-29","close":103177.3281},{"date":"2024-05-30","close":103939.4844},{"date":"2024-05-31","close":104796.9141},{"date":"2024-06-03","close":101843.5469},{"date":"2024-06-04","close":106797.5859},{"date":"2024-06-05","close":106797.5859},{"date":"2024-06-07","close":104511.1016},{"date":"2024-06-10","close":110989.4609},{"date":"2024-06-11","close":107845.5547},{"date":"2024-06-12","close":106225.9609},{"date":"2024-06-13","close":98318.5625},{"date":"2024-06-14","close":101271.9297},{"date":"2024-06-17","close":97365.8594},{"date":"2024-06-18","close":95936.8125},{"date":"2024-06-19","close":95460.4609},{"date":"2024-06-20","close":96984.7812},{"date":"2024-06-21","close":95269.9219},{"date":"2024-06-24","close":90982.7734},{"date":"2024-06-25","close":88982.1094},{"date":"2024-06-26","close":91173.3125},{"date":"2024-06-27","close":92602.3672},{"date":"2024-06-28","close":96698.9688},{"date":"2024-07-01","close":95555.7266},{"date":"2024-07-02","close":94126.6875},{"date":"2024-07-03","close":94888.8438},{"date":"2024-07-04","close":93364.5234},{"date":"2024-07-05","close":91459.125},{"date":"2024-07-08","close":91935.4766},{"date":"2024-07-09","close":92507.0938},{"date":"2024-07-10","close":93269.2578},{"date":"2024-07-11","close":92697.6328},{"date":"2024-07-12","close":97175.3203},{"date":"2024-07-15","close":98413.8281},{"date":"2024-07-16","close":94412.4922},{"date":"2024-07-17","close":93173.9844},{"date":"2024-07-18","close":91268.5859},{"date":"2024-07-19","close":90506.4297},{"date":"2024-07-22","close":93745.6016},{"date":"2024-07-23","close":94698.3047},{"date":"2024-07-24","close":90506.4297},{"date":"2024-07-25","close":88124.6797},{"date":"2024-07-26","close":86600.3594},{"date":"2024-07-29","close":85266.5859},{"date":"2024-07-30","close":82313.2109},{"date":"2024-07-31","close":82122.6719},{"date":"2024-08-01","close":85457.125},{"date":"2024-08-02","close":79931.4688},{"date":"2024-08-05","close":74786.8906},{"date":"2024-08-06","close":75549.0469},{"date":"2024-08-07","close":76406.4766},{"date":"2024-08-08","close":73738.9141},{"date":"2024-08-09","close":75263.2422},{"date":"2024-08-12","close":78883.4922},{"date":"2024-08-13","close":77740.25},{"date":"2024-08-14","close":79359.8438},{"date":"2024-08-16","close":78597.6875},{"date":"2024-08-19","close":78883.4922},{"date":"2024-08-20","close":80884.1641},{"date":"2024-08-21","close":81741.5938},{"date":"2024-08-22","close":78788.2266},{"date":"2024-08-23","close":77835.5234},{"date":"2024-08-26","close":77073.3672},{"date":"2024-08-27","close":77168.6406},{"date":"2024-08-28","close":77168.6406},{"date":"2024-08-29","close":75930.1328},{"date":"2024-08-30","close":76501.75},{"date":"2024-09-02","close":74310.5391},{"date":"2024-09-03","close":75549.0469},{"date":"2024-09-04","close":72595.6875},{"date":"2024-09-05","close":74691.6172},{"date":"2024-09-06","close":71071.3594},{"date":"2024-09-09","close":69737.5781},{"date":"2024-09-10","close":68784.8828},{"date":"2024-09-11","close":67451.1094},{"date":"2024-09-12","close":68213.2656},{"date":"2024-09-13","close":67546.375},{"date":"2024-09-19","close":66688.9453},{"date":"2024-09-20","close":65926.7891},{"date":"2024-09-23","close":70690.2812},{"date":"2024-09-24","close":70690.2812},{"date":"2024-09-25","close":72595.6875},{"date":"2024-09-26","close":72595.6875},{"date":"2024-09-27","close":74786.8906},{"date":"2024-09-30","close":74120.0},{"date":"2024-10-02","close":71833.5234},{"date":"2024-10-04","close":72786.2266},{"date":"2024-10-07","close":77740.25},{"date":"2024-10-08","close":75072.6953},{"date":"2024-10-10","close":74024.7266},{"date":"2024-10-11","close":72500.4141},{"date":"2024-10-14","close":70595.0156},{"date":"2024-10-15","close":70309.2031},{"date":"2024-10-16","close":70690.2812},{"date":"2024-10-17","close":68594.3438},{"date":"2024-10-18","close":66593.6797},{"date":"2024-10-21","close":65640.9766},{"date":"2024-10-22","close":64402.4648},{"date":"2024-10-23","close":64307.1953},{"date":"2024-10-24","close":62211.2578},{"date":"2024-10-25","close":62115.9883},{"date":"2024-10-28","close":66212.5938},{"date":"2024-10-29","close":64497.7344},{"date":"2024-10-30","close":65450.4336},{"date":"2024-10-31","close":66879.4844},{"date":"2024-11-01","close":66498.4062},{"date":"2024-11-04","close":65545.7031},{"date":"2024-11-05","close":65069.3555},{"date":"2024-11-06","close":64497.7344},{"date":"2024-11-07","close":64497.7344},{"date":"2024-11-08","close":62497.0703},{"date":"2024-11-11","close":59924.7812},{"date":"2024-11-12","close":58686.2695},{"date":"2024-11-13","close":57733.5742},{"date":"2024-11-14","close":56685.6016},{"date":"2024-11-15","close":58305.1953},{"date":"2024-11-18","close":59543.6992},{"date":"2024-11-19","close":58114.6523},{"date":"2024-11-20","close":62401.8008},{"date":"2024-11-21","close":62497.0703},{"date":"2024-11-22","close":62878.1484},{"date":"2024-11-25","close":62973.4219},{"date":"2024-11-26","close":63735.5781},{"date":"2024-11-27","close":60591.6719},{"date":"2024-11-28","close":61830.1797},{"date":"2024-11-29","close":59638.9727},{"date":"2024-12-02","close":59543.6992},{"date":"2024-12-03","close":61639.6406},{"date":"2024-12-04","close":59734.2422},{"date":"2024-12-05","close":59353.1602},{"date":"2024-12-06","close":58686.2695},{"date":"2024-12-09","close":56209.2539},{"date":"2024-12-10","close":59734.2422},{"date":"2024-12-11","close":60591.6719},{"date":"2024-12-12","close":62115.9883},{"date":"2024-12-13","close":63354.4961},{"date":"2024-12-16","close":62973.4219},{"date":"2024-12-17","close":69070.6875},{"date":"2024-12-18","close":67927.4609},{"date":"2024-12-19","close":70118.6641},{"date":"2024-12-20","close":67165.2969},{"date":"2024-12-23","close":69165.9609},{"date":"2024-12-24","close":70880.8203},{"date":"2024-12-26","close":71261.9062},{"date":"2024-12-27","close":71261.9062},{"date":"2024-12-30","close":70578.5703},{"date":"2025-01-02","close":69407.1406},{"date":"2025-01-03","close":69700.0},{"date":"2025-01-06","close":73409.5234},{"date":"2025-01-07","close":73702.375},{"date":"2025-01-08","close":72433.3281},{"date":"2025-01-09","close":71066.6641},{"date":"2025-01-10","close":73116.6641},{"date":"2025-01-13","close":73995.2344},{"date":"2025-01-14","close":70383.3281},{"date":"2025-01-15","close":67064.2812},{"date":"2025-01-16","close":68430.9531},{"date":"2025-01-17","close":69407.1406},{"date":"2025-01-20","close":69407.1406},{"date":"2025-01-21","close":70090.4766},{"date":"2025-01-22","close":66088.0938},{"date":"2025-01-23","close":64330.9492},{"date":"2025-01-24","close":64916.6641},{"date":"2025-01-31","close":63745.2344},{"date":"2025-02-03","close":66673.8047},{"date":"2025-02-04","close":67454.7578},{"date":"2025-02-05","close":67747.6172},{"date":"2025-02-06","close":67747.6172},{"date":"2025-02-07","close":67650.0},{"date":"2025-02-10","close":67161.9062},{"date":"2025-02-11","close":66576.1875},{"date":"2025-02-12","close":67064.2812},{"date":"2025-02-13","close":67259.5234},{"date":"2025-02-14","close":67064.2812},{"date":"2025-02-17","close":71750.0},{"date":"2025-02-18","close":74288.0938},{"date":"2025-02-19","close":72530.9531},{"date":"2025-02-20","close":73116.6641},{"date":"2025-02-21","close":72726.1875},{"date":"2025-02-24","close":78876.1875},{"date":"2025-02-25","close":76728.5703},{"date":"2025-02-26","close":77314.2812},{"date":"2025-02-27","close":78680.9531},{"date":"2025-02-28","close":78680.9531},{"date":"2025-03-04","close":82683.3281},{"date":"2025-03-05","close":79071.4297},{"date":"2025-03-06","close":78778.5703},{"date":"2025-03-07","close":77314.2812},{"date":"2025-03-10","close":81023.8047},{"date":"2025-03-11","close":77216.6641},{"date":"2025-03-12","close":76240.4766},{"date":"2025-03-13","close":75459.5234},{"date":"2025-03-14","close":76630.9531},{"date":"2025-03-17","close":75850.0},{"date":"2025-03-18","close":75850.0},{"date":"2025-03-19","close":74092.8516},{"date":"2025-03-20","close":77119.0469},{"date":"2025-03-21","close":74971.4297},{"date":"2025-03-24","close":73604.7578},{"date":"2025-03-25","close":73702.375},{"date":"2025-03-26","close":74288.0938},{"date":"2025-03-27","close":74483.3281},{"date":"2025-03-28","close":71945.2344},{"date":"2025-03-31","close":69407.1406},{"date":"2025-04-01","close":71359.5234},{"date":"2025-04-02","close":71945.2344},{"date":"2025-04-03","close":72335.7109},{"date":"2025-04-04","close":72140.4766},{"date":"2025-04-07","close":67747.6172},{"date":"2025-04-08","close":68430.9531},{"date":"2025-04-09","close":69211.9062},{"date":"2025-04-10","close":75361.9062},{"date":"2025-04-11","close":75459.5234},{"date":"2025-04-14","close":79657.1406},{"date":"2025-04-15","close":77997.6172},{"date":"2025-04-16","close":77119.0469},{"date":"2025-04-17","close":77704.7578},{"date":"2025-04-18","close":77900.0},{"date":"2025-04-21","close":77314.2812},{"date":"2025-04-22","close":78876.1875},{"date":"2025-04-23","close":84733.3281},{"date":"2025-04-24","close":86880.9531},{"date":"2025-04-25","close":85904.7578},{"date":"2025-04-28","close":87271.4297},{"date":"2025-04-29","close":86588.0938},{"date":"2025-04-30","close":85709.5234},{"date":"2025-05-02","close":84928.5703},{"date":"2025-05-07","close":84928.5703},{"date":"2025-05-08","close":87661.8984},{"date":"2025-05-09","close":86100.0},{"date":"2025-05-12","close":87661.8984},{"date":"2025-05-13","close":84928.5703},{"date":"2025-05-14","close":85807.1406},{"date":"2025-05-15","close":91273.8047},{"date":"2025-05-16","close":90297.6172},{"date":"2025-05-19","close":89711.8984},{"date":"2025-05-20","close":91273.8047},{"date":"2025-05-21","close":91273.8047},{"date":"2025-05-22","close":91469.0469},{"date":"2025-05-23","close":92445.2344},{"date":"2025-05-26","close":91469.0469},{"date":"2025-05-27","close":89223.8047},{"date":"2025-05-28","close":85123.8047},{"date":"2025-05-29","close":85514.2812},{"date":"2025-05-30","close":88833.3281},{"date":"2025-06-02","close":88345.2344},{"date":"2025-06-04","close":88052.375},{"date":"2025-06-05","close":84830.9531},{"date":"2025-06-09","close":85319.0469},{"date":"2025-06-10","close":85807.1406},{"date":"2025-06-11","close":84440.4766},{"date":"2025-06-12","close":84830.9531},{"date":"2025-06-13","close":81316.6641},{"date":"2025-06-16","close":85904.7578},{"date":"2025-06-17","close":84050.0},{"date":"2025-06-18","close":82878.5703},{"date":"2025-06-19","close":90297.6172},{"date":"2025-06-20","close":89419.0469},{"date":"2025-06-23","close":95276.1875},{"date":"2025-06-24","close":89028.5703},{"date":"2025-06-25","close":87857.1406},{"date":"2025-06-26","close":87857.1406},{"date":"2025-06-27","close":85611.8984},{"date":"2025-06-30","close":89028.5703},{"date":"2025-07-01","close":93226.1875},{"date":"2025-07-02","close":93226.1875},{"date":"2025-07-03","close":92347.6172},{"date":"2025-07-04","close":90980.9531},{"date":"2025-07-07","close":90102.375},{"date":"2025-07-08","close":89321.4297},{"date":"2025-07-09","close":89809.5234},{"date":"2025-07-10","close":89907.1406},{"date":"2025-07-11","close":90102.375},{"date":"2025-07-14","close":86880.9531},{"date":"2025-07-15","close":87369.0469},{"date":"2025-07-16","close":85904.7578},{"date":"2025-07-17","close":86100.0},{"date":"2025-07-18","close":82780.9531},{"date":"2025-07-21","close":84342.8516},{"date":"2025-07-22","close":83952.375},{"date":"2025-07-23","close":83366.6641},{"date":"2025-07-24","close":85807.1406},{"date":"2025-07-25","close":83952.375},{"date":"2025-07-28","close":82097.6172},{"date":"2025-07-29","close":82000.0},{"date":"2025-07-30","close":82488.0938},{"date":"2025-07-31","close":82195.2344},{"date":"2025-08-01","close":77997.6172},{"date":"2025-08-04","close":79071.4297},{"date":"2025-08-05","close":78973.8047},{"date":"2025-08-06","close":78876.1875},{"date":"2025-08-07","close":77802.375},{"date":"2025-08-08","close":77607.1406},{"date":"2025-08-11","close":75850.0},{"date":"2025-08-12","close":76435.7109},{"date":"2025-08-13","close":76338.0938},{"date":"2025-08-14","close":76142.8516},{"date":"2025-08-18","close":76630.9531},{"date":"2025-08-19","close":74971.4297},{"date":"2025-08-20","close":74288.0938},{"date":"2025-08-21","close":74288.0938},{"date":"2025-08-22","close":73604.7578},{"date":"2025-08-25","close":73995.2344},{"date":"2025-08-26","close":74092.8516},{"date":"2025-08-27","close":74092.8516},{"date":"2025-08-28","close":74873.8047},{"date":"2025-08-29","close":74190.4766},{"date":"2025-09-01","close":72238.0938},{"date":"2025-09-02","close":72335.7109},{"date":"2025-09-03","close":72140.4766},{"date":"2025-09-04","close":72530.9531},{"date":"2025-09-05","close":73116.6641},{"date":"2025-09-08","close":73214.2812},{"date":"2025-09-09","close":73604.7578},{"date":"2025-09-10","close":76045.2344},{"date":"2025-09-11","close":76435.7109},{"date":"2025-09-12","close":76142.8516},{"date":"2025-09-15","close":76142.8516},{"date":"2025-09-16","close":75361.9062},{"date":"2025-09-17","close":75166.6641},{"date":"2025-09-18","close":74483.3281},{"date":"2025-09-19","close":76300.0},{"date":"2025-09-22","close":73214.2812},{"date":"2025-09-23","close":73507.1406},{"date":"2025-09-24","close":72140.4766},{"date":"2025-09-25","close":72238.0938},{"date":"2025-09-26","close":70090.4766},{"date":"2025-09-29","close":70090.4766},{"date":"2025-09-30","close":68430.9531},{"date":"2025-10-01","close":69016.6641},{"date":"2025-10-02","close":69504.7578},{"date":"2025-10-10","close":73604.7578},{"date":"2025-10-13","close":76045.2344},{"date":"2025-10-14","close":76240.4766},{"date":"2025-10-15","close":74873.8047},{"date":"2025-10-16","close":74385.7109},{"date":"2025-10-17","close":73897.6172},{"date":"2025-10-20","close":73019.0469},{"date":"2025-10-21","close":72140.4766},{"date":"2025-10-22","close":73702.375},{"date":"2025-10-23","close":73116.6641},{"date":"2025-10-24","close":73214.2812},{"date":"2025-10-27","close":70383.3281},{"date":"2025-10-28","close":69016.6641},{"date":"2025-10-29","close":68430.9531},{"date":"2025-10-30","close":66869.0469},{"date":"2025-10-31","close":65600.0},{"date":"2025-11-03","close":65014.2852},{"date":"2025-11-04","close":65600.0},{"date":"2025-11-05","close":64526.1875},{"date":"2025-11-06","close":64233.332},{"date":"2025-11-07","close":62769.0469},{"date":"2025-11-10","close":65600.0},{"date":"2025-11-11","close":64819.0469},{"date":"2025-11-12","close":66771.4297},{"date":"2025-11-13","close":66869.0469},{"date":"2025-11-14","close":65892.8516},{"date":"2025-11-17","close":65209.5234},{"date":"2025-11-18","close":64135.7109},{"date":"2025-11-19","close":64038.0938},{"date":"2025-11-20","close":65307.1406},{"date":"2025-11-21","close":63159.5234},{"date":"2025-11-24","close":62378.5703},{"date":"2025-11-25","close":61988.0938},{"date":"2025-11-26","close":63159.5234},{"date":"2025-11-27","close":63257.1406},{"date":"2025-11-28","close":63745.2344},{"date":"2025-12-01","close":63452.3789},{"date":"2025-12-02","close":63257.1406},{"date":"2025-12-03","close":64330.9492},{"date":"2025-12-04","close":63550.0},{"date":"2025-12-05","close":65502.3789},{"date":"2025-12-08","close":65502.3789},{"date":"2025-12-09","close":65600.0},{"date":"2025-12-10","close":65502.3789},{"date":"2025-12-11","close":65502.3789},{"date":"2025-12-12","close":66771.4297},{"date":"2025-12-15","close":67259.5234},{"date":"2025-12-16","close":67747.6172},{"date":"2025-12-17","close":68333.3281},{"date":"2025-12-18","close":67650.0},{"date":"2025-12-19","close":68333.3281},{"date":"2025-12-22","close":68235.7109},{"date":"2025-12-23","close":67650.0},{"date":"2025-12-24","close":67942.8516},{"date":"2025-12-26","close":66478.5703},{"date":"2025-12-29","close":65404.7617},{"date":"2025-12-30","close":65600.0},{"date":"2026-01-02","close":65404.7617},{"date":"2026-01-05","close":65404.7617},{"date":"2026-01-06","close":65014.2852},{"date":"2026-01-07","close":64819.0469},{"date":"2026-01-08","close":63257.1406},{"date":"2026-01-09","close":64819.0469},{"date":"2026-01-12","close":67747.6172},{"date":"2026-01-13","close":67259.5234},{"date":"2026-01-14","close":69114.2812},{"date":"2026-01-15","close":70285.7109},{"date":"2026-01-16","close":68040.4766},{"date":"2026-01-19","close":68430.9531},{"date":"2026-01-20","close":69700.0},{"date":"2026-01-21","close":70090.4766},{"date":"2026-01-22","close":72433.3281},{"date":"2026-01-23","close":75166.6641},{"date":"2026-01-26","close":77021.4297},{"date":"2026-01-27","close":77314.2812},{"date":"2026-01-28","close":79559.5234},{"date":"2026-01-29","close":79950.0},{"date":"2026-01-30","close":77997.6172},{"date":"2026-02-02","close":77509.5234},{"date":"2026-02-03","close":80340.4766},{"date":"2026-02-04","close":80340.4766},{"date":"2026-02-05","close":79266.6641},{"date":"2026-02-06","close":78095.2344},{"date":"2026-02-09","close":79657.1406},{"date":"2026-02-10","close":81414.2812},{"date":"2026-02-11","close":79559.5234},{"date":"2026-02-12","close":80242.8516},{"date":"2026-02-13","close":78680.9531},{"date":"2026-02-19","close":79071.4297},{"date":"2026-02-20","close":78876.1875},{"date":"2026-02-23","close":79657.1406},{"date":"2026-02-24","close":80926.1875},{"date":"2026-02-25","close":82000.0},{"date":"2026-02-26","close":80535.7109},{"date":"2026-02-27","close":80145.2344},{"date":"2026-03-03","close":77997.6172},{"date":"2026-03-04","close":70090.4766},{"date":"2026-03-05","close":73019.0469},{"date":"2026-03-06","close":76728.5703},{"date":"2026-03-09","close":82488.0938},{"date":"2026-03-10","close":79657.1406},{"date":"2026-03-11","close":79364.2812},{"date":"2026-03-12","close":83464.2812},{"date":"2026-03-13","close":82000.0},{"date":"2026-03-16","close":80633.3281},{"date":"2026-03-17","close":79657.1406},{"date":"2026-03-18","close":81707.1406},{"date":"2026-03-19","close":81609.5234},{"date":"2026-03-20","close":83854.7578},{"date":"2026-03-23","close":81414.2812},{"date":"2026-03-24","close":81707.1406},{"date":"2026-03-25","close":82976.1875},{"date":"2026-03-26","close":81316.6641},{"date":"2026-03-27","close":82000.0},{"date":"2026-03-30","close":81100.0},{"date":"2026-03-31","close":80400.0},{"date":"2026-04-01","close":82900.0},{"date":"2026-04-02","close":80200.0},{"date":"2026-04-03","close":81400.0},{"date":"2026-04-06","close":81200.0},{"date":"2026-04-07","close":80900.0},{"date":"2026-04-08","close":81400.0},{"date":"2026-04-09","close":81500.0},{"date":"2026-04-10","close":81900.0},{"date":"2026-04-13","close":84000.0},{"date":"2026-04-14","close":84700.0},{"date":"2026-04-15","close":84100.0},{"date":"2026-04-16","close":84700.0},{"date":"2026-04-17","close":87700.0},{"date":"2026-04-20","close":87400.0},{"date":"2026-04-21","close":85500.0},{"date":"2026-04-22","close":85900.0},{"date":"2026-04-23","close":95600.0},{"date":"2026-04-24","close":92900.0},{"date":"2026-04-27","close":92400.0},{"date":"2026-04-28","close":91600.0},{"date":"2026-04-29","close":98000.0},{"date":"2026-04-30","close":94800.0},{"date":"2026-05-04","close":90500.0},{"date":"2026-05-06","close":88500.0},{"date":"2026-05-07","close":85200.0},{"date":"2026-05-08","close":84500.0},{"date":"2026-05-11","close":82300.0},{"date":"2026-05-12","close":80400.0},{"date":"2026-05-13","close":79500.0},{"date":"2026-05-14","close":81500.0},{"date":"2026-05-15","close":79000.0},{"date":"2026-05-18","close":75800.0},{"date":"2026-05-19","close":73800.0},{"date":"2026-05-20","close":71800.0},{"date":"2026-05-21","close":72600.0},{"date":"2026-05-22","close":74600.0},{"date":"2026-05-26","close":72200.0},{"date":"2026-05-27","close":70500.0},{"date":"2026-05-28","close":71500.0},{"date":"2026-05-29","close":71300.0},{"date":"2026-06-01","close":69900.0},{"date":"2026-06-02","close":68700.0},{"date":"2026-06-04","close":70000.0},{"date":"2026-06-05","close":67500.0},{"date":"2026-06-08","close":64600.0},{"date":"2026-06-09","close":67200.0},{"date":"2026-06-10","close":66800.0},{"date":"2026-06-11","close":73000.0},{"date":"2026-06-12","close":69100.0},{"date":"2026-06-15","close":70500.0},{"date":"2026-06-16","close":71100.0},{"date":"2026-06-17","close":70500.0},{"date":"2026-06-18","close":69500.0},{"date":"2026-06-19","close":66600.0},{"date":"2026-06-22","close":65600.0},{"date":"2026-06-23","close":63200.0},{"date":"2026-06-24","close":63300.0},{"date":"2026-06-25","close":63000.0},{"date":"2026-06-26","close":62100.0},{"date":"2026-06-29","close":64200.0},{"date":"2026-06-30","close":62800.0},{"date":"2026-07-01","close":64900.0},{"date":"2026-07-02","close":64200.0},{"date":"2026-07-03","close":64500.0},{"date":"2026-07-06","close":65100.0},{"date":"2026-07-07","close":64300.0},{"date":"2026-07-08","close":62700.0},{"date":"2026-07-09","close":62200.0},{"date":"2026-07-10","close":64500.0},{"date":"2026-07-13","close":62000.0},{"date":"2026-07-14","close":61500.0},{"date":"2026-07-15","close":62800.0},{"date":"2026-07-16","close":62600.0},{"date":"2026-07-20","close":60100.0},{"date":"2026-07-21","close":60100.0},{"date":"2026-07-22","close":59000.0},{"date":"2026-07-23","close":62000.0},{"date":"2026-07-24","close":62600.0},{"date":"2026-07-27","close":62400.0},{"date":"2026-07-28","close":59700.0},{"date":"2026-07-29","close":57600.0},{"date":"2026-07-30","close":58500.0},{"date":"2026-07-31","close":60300.0},{"date":"2026-08-03","close":58900.0},{"date":"2026-08-04","close":60200.0},{"date":"2026-08-05","close":61700.0},{"date":"2026-08-06","close":61900.0},{"date":"2026-08-07","close":61800.0},{"date":"2026-08-10","close":64400.0},{"date":"2026-08-11","close":65000.0},{"date":"2026-08-12","close":63800.0},{"date":"2026-08-13","close":63400.0},{"date":"2026-08-14","close":63900.0},{"date":"2026-08-18","close":63400.0},{"date":"2026-08-19","close":62200.0},{"date":"2026-08-20","close":62000.0},{"date":"2026-08-21","close":61300.0},{"date":"2026-08-24","close":62100.0},{"date":"2026-08-25","close":62200.0},{"date":"2026-08-26","close":64400.0},{"date":"2026-08-27","close":63300.0},{"date":"2026-08-28","close":66500.0},{"date":"2026-08-31","close":66300.0},{"date":"2026-09-01","close":66400.0},{"date":"2026-09-02","close":63500.0},{"date":"2026-09-03","close":64700.0},{"date":"2026-09-04","close":64800.0},{"date":"2026-09-07","close":64600.0},{"date":"2026-09-08","close":63700.0},{"date":"2026-09-09","close":64400.0},{"date":"2026-09-10","close":64400.0},{"date":"2026-09-11","close":62900.0},{"date":"2026-09-14","close":61900.0},{"date":"2026-09-15","close":62000.0},{"date":"2026-09-16","close":61200.0},{"date":"2026-09-17","close":60900.0},{"date":"2026-09-18","close":61200.0},{"date":"2026-09-21","close":60600.0},{"date":"2026-09-22","close":60000.0},{"date":"2026-09-23","close":60200.0},{"date":"2026-09-28","close":61500.0},{"date":"2026-09-29","close":60500.0},{"date":"2026-09-30","close":60300.0},{"date":"2026-10-01","close":60000.0},{"date":"2026-10-02","close":61100.0},{"date":"2026-10-06","close":60900.0},{"date":"2026-10-07","close":60800.0},{"date":"2026-10-08","close":60900.0},{"date":"2026-10-12","close":60600.0},{"date":"2026-10-13","close":59900.0},{"date":"2026-10-14","close":60200.0},{"date":"2026-10-15","close":58300.0},{"date":"2026-10-16","close":59700.0},{"date":"2026-10-19","close":60800.0},{"date":"2026-10-20","close":59100.0},{"date":"2026-10-21","close":55800.0},{"date":"2026-10-22","close":53900.0},{"date":"2026-10-23","close":52800.0}],"chart_data":[{"date":"2024-10-24","open":64212,"high":64212,"low":62021,"close":62211,"volume":29366,"rsi_14":28.33,"sma_20":74110.0,"sma_60":78338.33,"sma_120":90405.83},{"date":"2024-10-25","open":62307,"high":63259,"low":61925,"close":62116,"volume":19727,"rsi_14":25.0,"sma_20":73660.0,"sma_60":77841.67,"sma_120":90182.5},{"date":"2024-10-28","open":63450,"high":66308,"low":62402,"close":66213,"volume":55178,"rsi_14":21.86,"sma_20":73325.0,"sma_60":77458.33,"sma_120":89995.0},{"date":"2024-10-29","open":66594,"high":66594,"low":62973,"close":64498,"volume":42997,"rsi_14":22.93,"sma_20":72900.0,"sma_60":77071.67,"sma_120":89750.83},{"date":"2024-10-30","open":64307,"high":67451,"low":64212,"close":65450,"volume":42123,"rsi_14":27.94,"sma_20":72410.0,"sma_60":76725.0,"sma_120":89521.67},{"date":"2024-10-31","open":65450,"high":67451,"low":64402,"close":66879,"volume":22549,"rsi_14":35.47,"sma_20":72030.0,"sma_60":76455.0,"sma_120":89282.5},{"date":"2024-11-01","open":66594,"high":67070,"low":64974,"close":66498,"volume":27553,"rsi_14":38.5,"sma_20":71750.0,"sma_60":76181.67,"sma_120":89049.17},{"date":"2024-11-04","open":65927,"high":67165,"low":64688,"close":65546,"volume":22580,"rsi_14":37.11,"sma_20":71370.0,"sma_60":75833.33,"sma_120":88736.67},{"date":"2024-11-05","open":65546,"high":66689,"low":64307,"close":65069,"volume":19761,"rsi_14":34.87,"sma_20":70705.0,"sma_60":75573.33,"sma_120":88437.5},{"date":"2024-11-06","open":65546,"high":65546,"low":62783,"close":64498,"volume":34568,"rsi_14":37.99,"sma_20":70150.0,"sma_60":75393.33,"sma_120":88144.17},{"date":"2024-11-07","open":66544,"high":66641,"low":63913,"close":64498,"volume":19055,"rsi_14":39.31,"sma_20":69575.0,"sma_60":75175.0,"sma_120":87870.83},{"date":"2024-11-08","open":63450,"high":64021,"low":62497,"close":62497,"volume":23634,"rsi_14":40.24,"sma_20":69050.0,"sma_60":74931.67,"sma_120":87592.5},{"date":"2024-11-11","open":62116,"high":62211,"low":59925,"close":59925,"volume":32307,"rsi_14":37.16,"sma_20":68490.0,"sma_60":74690.0,"sma_120":87265.83},{"date":"2024-11-12","open":59544,"high":60973,"low":58019,"close":58686,"volume":52661,"rsi_14":34.87,"sma_20":67880.0,"sma_60":74400.0,"sma_120":86916.67},{"date":"2024-11-13","open":57924,"high":58591,"low":56971,"close":57734,"volume":46039,"rsi_14":37.16,"sma_20":67200.0,"sma_60":74030.0,"sma_120":86573.33},{"date":"2024-11-14","open":57734,"high":57829,"low":56305,"close":56686,"volume":39698,"rsi_14":35.23,"sma_20":66575.0,"sma_60":73661.67,"sma_120":86202.5},{"date":"2024-11-15","open":56686,"high":58782,"low":55828,"close":58305,"volume":43500,"rsi_14":25.15,"sma_20":66140.0,"sma_60":73293.33,"sma_120":85795.83},{"date":"2024-11-18","open":58210,"high":61449,"low":58210,"close":59544,"volume":26520,"rsi_14":33.95,"sma_20":65820.0,"sma_60":72960.0,"sma_120":85355.0},{"date":"2024-11-19","open":58591,"high":60211,"low":57638,"close":58115,"volume":40916,"rsi_14":26.95,"sma_20":65490.0,"sma_60":72596.67,"sma_120":84915.83},{"date":"2024-11-20","open":62402,"high":64307,"low":60973,"close":62402,"volume":137028,"rsi_14":38.07,"sma_20":65390.0,"sma_60":72273.33,"sma_120":84528.33},{"date":"2024-11-21","open":64307,"high":66213,"low":62497,"close":62497,"volume":83247,"rsi_14":39.18,"sma_20":65405.0,"sma_60":71936.67,"sma_120":84148.33},{"date":"2024-11-22","open":62497,"high":63450,"low":61640,"close":62878,"volume":29783,"rsi_14":42.55,"sma_20":65445.0,"sma_60":71658.33,"sma_120":83781.67},{"date":"2024-11-25","open":64974,"high":67356,"low":62783,"close":62973,"volume":133073,"rsi_14":44.02,"sma_20":65275.0,"sma_60":71398.33,"sma_120":83430.0},{"date":"2024-11-26","open":63164,"high":64593,"low":62973,"close":63736,"volume":28051,"rsi_14":47.85,"sma_20":65235.0,"sma_60":71165.0,"sma_120":83078.33},{"date":"2024-11-27","open":63640,"high":63640,"low":60020,"close":60592,"volume":51172,"rsi_14":43.63,"sma_20":64980.0,"sma_60":70875.0,"sma_120":82691.67},{"date":"2024-11-28","open":60306,"high":62021,"low":59830,"close":61830,"volume":17176,"rsi_14":48.34,"sma_20":64715.0,"sma_60":70606.67,"sma_120":82341.67},{"date":"2024-11-29","open":61449,"high":61735,"low":59448,"close":59639,"volume":26146,"rsi_14":49.28,"sma_20":64355.0,"sma_60":70321.67,"sma_120":81929.17},{"date":"2024-12-02","open":60973,"high":60973,"low":58686,"close":59544,"volume":15322,"rsi_14":52.31,"sma_20":64040.0,"sma_60":70025.0,"sma_120":81515.83},{"date":"2024-12-03","open":59067,"high":61735,"low":59067,"close":61640,"volume":17800,"rsi_14":59.9,"sma_20":63860.0,"sma_60":69803.33,"sma_120":81140.83},{"date":"2024-12-04","open":60496,"high":61640,"low":59448,"close":59734,"volume":24389,"rsi_14":57.41,"sma_20":63610.0,"sma_60":69526.67,"sma_120":80692.5},{"date":"2024-12-05","open":60115,"high":60306,"low":58591,"close":59353,"volume":15349,"rsi_14":52.71,"sma_20":63415.0,"sma_60":69295.0,"sma_120":80268.33},{"date":"2024-12-06","open":60687,"high":60687,"low":57067,"close":58686,"volume":24909,"rsi_14":47.72,"sma_20":63215.0,"sma_60":69015.0,"sma_120":79852.5},{"date":"2024-12-09","open":57924,"high":57924,"low":55923,"close":56209,"volume":31751,"rsi_14":45.19,"sma_20":63020.0,"sma_60":68755.0,"sma_120":79484.17},{"date":"2024-12-10","open":56971,"high":60211,"low":56305,"close":59734,"volume":24920,"rsi_14":43.0,"sma_20":63075.0,"sma_60":68580.0,"sma_120":79120.83},{"date":"2024-12-11","open":59734,"high":60782,"low":59067,"close":60592,"volume":15643,"rsi_14":45.19,"sma_20":63225.0,"sma_60":68436.67,"sma_120":78799.17},{"date":"2024-12-12","open":61925,"high":62783,"low":61449,"close":62116,"volume":32479,"rsi_14":48.18,"sma_20":63510.0,"sma_60":68343.33,"sma_120":78503.33},{"date":"2024-12-13","open":62211,"high":63640,"low":62021,"close":63354,"volume":31704,"rsi_14":50.86,"sma_20":63775.0,"sma_60":68258.33,"sma_120":78222.5},{"date":"2024-12-16","open":63355,"high":64021,"low":62402,"close":62973,"volume":23530,"rsi_14":48.25,"sma_20":63955.0,"sma_60":68178.33,"sma_120":77925.0},{"date":"2024-12-17","open":63069,"high":71167,"low":61830,"close":69071,"volume":187942,"rsi_14":67.18,"sma_20":64530.0,"sma_60":68220.0,"sma_120":77695.83},{"date":"2024-12-18","open":71357,"high":73834,"low":67927,"close":67927,"volume":245788,"rsi_14":62.4,"sma_20":64820.0,"sma_60":68255.0,"sma_120":77494.17},{"date":"2024-12-19","open":65832,"high":70404,"low":65450,"close":70119,"volume":97689,"rsi_14":71.32,"sma_20":65220.0,"sma_60":68245.0,"sma_120":77329.17},{"date":"2024-12-20","open":69642,"high":72310,"low":67165,"close":67165,"volume":113860,"rsi_14":63.89,"sma_20":65445.0,"sma_60":68183.33,"sma_120":77119.17},{"date":"2024-12-23","open":67737,"high":69928,"low":66689,"close":69166,"volume":59376,"rsi_14":63.76,"sma_20":65770.0,"sma_60":68123.33,"sma_120":76914.17},{"date":"2024-12-24","open":71357,"high":71834,"low":69547,"close":70881,"volume":66353,"rsi_14":70.53,"sma_20":66145.0,"sma_60":68093.33,"sma_120":76688.33},{"date":"2024-12-26","open":71738,"high":72024,"low":70023,"close":71262,"volume":58951,"rsi_14":71.93,"sma_20":66705.0,"sma_60":68031.67,"sma_120":76475.83},{"date":"2024-12-27","open":72238,"high":73312,"low":70286,"close":71262,"volume":49128,"rsi_14":69.26,"sma_20":67110.0,"sma_60":67951.67,"sma_120":76260.83},{"date":"2024-12-30","open":71262,"high":71848,"low":70090,"close":70579,"volume":20641,"rsi_14":74.01,"sma_20":67595.0,"sma_60":67900.0,"sma_120":76033.33},{"date":"2025-01-02","open":70286,"high":70383,"low":68040,"close":69407,"volume":30177,"rsi_14":66.67,"sma_20":68025.0,"sma_60":67811.67,"sma_120":75809.17},{"date":"2025-01-03","open":68919,"high":70579,"low":68724,"close":69700,"volume":30888,"rsi_14":65.85,"sma_20":68360.0,"sma_60":67641.67,"sma_120":75604.17},{"date":"2025-01-06","open":70286,"high":74190,"low":70286,"close":73410,"volume":67497,"rsi_14":68.66,"sma_20":68985.0,"sma_60":67581.67,"sma_120":75426.67},{"date":"2025-01-07","open":73898,"high":73898,"low":71555,"close":73702,"volume":47907,"rsi_14":67.44,"sma_20":69645.0,"sma_60":67545.0,"sma_120":75246.67},{"date":"2025-01-08","open":73702,"high":73995,"low":72140,"close":72433,"volume":34454,"rsi_14":65.17,"sma_20":70275.0,"sma_60":67513.33,"sma_120":75049.17},{"date":"2025-01-09","open":72433,"high":72531,"low":70969,"close":71067,"volume":30134,"rsi_14":50.69,"sma_20":70965.0,"sma_60":67491.67,"sma_120":74845.0},{"date":"2025-01-10","open":71555,"high":73898,"low":70286,"close":73117,"volume":38127,"rsi_14":57.96,"sma_20":71575.0,"sma_60":67510.0,"sma_120":74619.17},{"date":"2025-01-13","open":73019,"high":74776,"low":71945,"close":73995,"volume":56387,"rsi_14":55.19,"sma_20":72185.0,"sma_60":67536.67,"sma_120":74390.0},{"date":"2025-01-14","open":74386,"high":74483,"low":69602,"close":70383,"volume":59707,"rsi_14":53.67,"sma_20":72530.0,"sma_60":67538.33,"sma_120":74165.0},{"date":"2025-01-15","open":70676,"high":70774,"low":66674,"close":67064,"volume":54872,"rsi_14":41.56,"sma_20":72640.0,"sma_60":67518.33,"sma_120":73922.5},{"date":"2025-01-16","open":68040,"high":69310,"low":67455,"close":68431,"volume":37751,"rsi_14":40.53,"sma_20":72840.0,"sma_60":67538.33,"sma_120":73708.33},{"date":"2025-01-17","open":68431,"high":69602,"low":67455,"close":69407,"volume":21686,"rsi_14":42.06,"sma_20":72770.0,"sma_60":67596.67,"sma_120":73509.17},{"date":"2025-01-20","open":69407,"high":70188,"low":68236,"close":69407,"volume":15955,"rsi_14":45.58,"sma_20":72760.0,"sma_60":67656.67,"sma_120":73281.67},{"date":"2025-01-21","open":69212,"high":71652,"low":68821,"close":70090,"volume":36448,"rsi_14":48.84,"sma_20":72670.0,"sma_60":67765.0,"sma_120":73051.67},{"date":"2025-01-22","open":70090,"high":70090,"low":65698,"close":66088,"volume":88363,"rsi_14":43.03,"sma_20":72530.0,"sma_60":67806.67,"sma_120":72824.17},{"date":"2025-01-23","open":65405,"high":66088,"low":63940,"close":64331,"volume":45261,"rsi_14":39.38,"sma_20":72195.0,"sma_60":67746.67,"sma_120":72602.5},{"date":"2025-01-24","open":64136,"high":65307,"low":62964,"close":64917,"volume":21473,"rsi_14":30.84,"sma_20":71800.0,"sma_60":67726.67,"sma_120":72399.17},{"date":"2025-01-31","open":65307,"high":65307,"low":62964,"close":63745,"volume":34087,"rsi_14":28.39,"sma_20":71325.0,"sma_60":67670.0,"sma_120":72197.5},{"date":"2025-02-03","open":65502,"high":71262,"low":65502,"close":66674,"volume":222230,"rsi_14":38.34,"sma_20":71090.0,"sma_60":67638.33,"sma_120":72046.67},{"date":"2025-02-04","open":65502,"high":67943,"low":64721,"close":67455,"volume":65074,"rsi_14":42.51,"sma_20":70930.0,"sma_60":67626.67,"sma_120":71904.17},{"date":"2025-02-05","open":67455,"high":68821,"low":66869,"close":67748,"volume":34757,"rsi_14":37.99,"sma_20":70845.0,"sma_60":67636.67,"sma_120":71735.0},{"date":"2025-02-06","open":68529,"high":68529,"low":66967,"close":67748,"volume":28960,"rsi_14":35.45,"sma_20":70745.0,"sma_60":67655.0,"sma_120":71614.17},{"date":"2025-02-07","open":67357,"high":68236,"low":66479,"close":67650,"volume":34628,"rsi_14":42.39,"sma_20":70450.0,"sma_60":67681.67,"sma_120":71537.5},{"date":"2025-02-10","open":67650,"high":67943,"low":66088,"close":67162,"volume":26290,"rsi_14":50.32,"sma_20":70115.0,"sma_60":67725.0,"sma_120":71450.0},{"date":"2025-02-11","open":66576,"high":67748,"low":66088,"close":66576,"volume":23795,"rsi_14":43.54,"sma_20":69815.0,"sma_60":67768.33,"sma_120":71350.0},{"date":"2025-02-12","open":67552,"high":68626,"low":66869,"close":67064,"volume":30939,"rsi_14":41.55,"sma_20":69610.0,"sma_60":67865.0,"sma_120":71277.5},{"date":"2025-02-13","open":67064,"high":69114,"low":67064,"close":67260,"volume":27082,"rsi_14":42.36,"sma_20":69310.0,"sma_60":67986.67,"sma_120":71193.33},{"date":"2025-02-14","open":67845,"high":68626,"low":67064,"close":67064,"volume":26506,"rsi_14":38.85,"sma_20":68955.0,"sma_60":68121.67,"sma_120":71075.83},{"date":"2025-02-17","open":68236,"high":71945,"low":67650,"close":71750,"volume":96609,"rsi_14":69.86,"sma_20":69025.0,"sma_60":68355.0,"sma_120":71008.33},{"date":"2025-02-18","open":71945,"high":74776,"low":71262,"close":74288,"volume":103874,"rsi_14":83.12,"sma_20":69395.0,"sma_60":68603.33,"sma_120":70948.33},{"date":"2025-02-19","open":75167,"high":75264,"low":71848,"close":72531,"volume":76377,"rsi_14":73.49,"sma_20":69605.0,"sma_60":68800.0,"sma_120":70880.0},{"date":"2025-02-20","open":73800,"high":74581,"low":72726,"close":73117,"volume":62320,"rsi_14":80.0,"sma_20":69795.0,"sma_60":69031.67,"sma_120":70814.17},{"date":"2025-02-21","open":73117,"high":73410,"low":71848,"close":72726,"volume":35143,"rsi_14":73.13,"sma_20":69965.0,"sma_60":69181.67,"sma_120":70727.5},{"date":"2025-02-24","open":72726,"high":79364,"low":72043,"close":78876,"volume":190609,"rsi_14":80.95,"sma_20":70415.0,"sma_60":69435.0,"sma_120":70685.83},{"date":"2025-02-25","open":81512,"high":83367,"low":76338,"close":76729,"volume":162136,"rsi_14":72.12,"sma_20":70960.0,"sma_60":69645.0,"sma_120":70651.67},{"date":"2025-02-26","open":77217,"high":79462,"low":75069,"close":77314,"volume":66878,"rsi_14":72.9,"sma_20":71625.0,"sma_60":69863.33,"sma_120":70630.83},{"date":"2025-02-27","open":77119,"high":80438,"low":75948,"close":78681,"volume":74811,"rsi_14":74.89,"sma_20":72330.0,"sma_60":70091.67,"sma_120":70628.33},{"date":"2025-02-28","open":77412,"high":81414,"low":77314,"close":78681,"volume":83677,"rsi_14":76.58,"sma_20":73095.0,"sma_60":70375.0,"sma_120":70625.0},{"date":"2025-03-04","open":78974,"high":82976,"low":77802,"close":82683,"volume":120932,"rsi_14":82.1,"sma_20":73915.0,"sma_60":70705.0,"sma_120":70655.83},{"date":"2025-03-05","open":83464,"high":84050,"low":78974,"close":79071,"volume":112465,"rsi_14":71.28,"sma_20":74510.0,"sma_60":71011.67,"sma_120":70666.67},{"date":"2025-03-06","open":79071,"high":81414,"low":78681,"close":78779,"volume":48450,"rsi_14":70.34,"sma_20":75075.0,"sma_60":71315.0,"sma_120":70670.0},{"date":"2025-03-07","open":78486,"high":79462,"low":76631,"close":77314,"volume":44816,"rsi_14":67.33,"sma_20":75565.0,"sma_60":71556.67,"sma_120":70680.0},{"date":"2025-03-10","open":77217,"high":82098,"low":75752,"close":81024,"volume":74577,"rsi_14":66.21,"sma_20":76250.0,"sma_60":71895.0,"sma_120":70710.83},{"date":"2025-03-11","open":79071,"high":79560,"low":76143,"close":77217,"volume":55461,"rsi_14":54.9,"sma_20":76765.0,"sma_60":72175.0,"sma_120":70735.0},{"date":"2025-03-12","open":77510,"high":79267,"low":75557,"close":76240,"volume":54658,"rsi_14":56.38,"sma_20":77260.0,"sma_60":72450.0,"sma_120":70732.5},{"date":"2025-03-13","open":76436,"high":77314,"low":75167,"close":75460,"volume":33231,"rsi_14":54.0,"sma_20":77690.0,"sma_60":72755.0,"sma_120":70755.0},{"date":"2025-03-14","open":75948,"high":77119,"low":75752,"close":76631,"volume":31707,"rsi_14":56.49,"sma_20":78170.0,"sma_60":73018.33,"sma_120":70799.17},{"date":"2025-03-17","open":76729,"high":78095,"low":75850,"close":75850,"volume":40550,"rsi_14":43.87,"sma_20":78620.0,"sma_60":73253.33,"sma_120":70845.0},{"date":"2025-03-18","open":76436,"high":79071,"low":75655,"close":75850,"volume":54043,"rsi_14":48.05,"sma_20":78830.0,"sma_60":73461.67,"sma_120":70902.5},{"date":"2025-03-19","open":75850,"high":77900,"low":73410,"close":74093,"volume":72500,"rsi_14":43.21,"sma_20":78820.0,"sma_60":73618.33,"sma_120":70938.33},{"date":"2025-03-20","open":74874,"high":78486,"low":74288,"close":77119,"volume":84582,"rsi_14":46.92,"sma_20":79055.0,"sma_60":73833.33,"sma_120":71005.83},{"date":"2025-03-21","open":77607,"high":77607,"low":74971,"close":74971,"volume":44550,"rsi_14":43.26,"sma_20":79150.0,"sma_60":73905.0,"sma_120":71062.5},{"date":"2025-03-24","open":75948,"high":75948,"low":73410,"close":73605,"volume":38718,"rsi_14":31.76,"sma_20":79195.0,"sma_60":73973.33,"sma_120":71114.17},{"date":"2025-03-25","open":73898,"high":73995,"low":73019,"close":73702,"volume":38074,"rsi_14":37.44,"sma_20":78930.0,"sma_60":74005.0,"sma_120":71125.0},{"date":"2025-03-26","open":73800,"high":74776,"low":73800,"close":74288,"volume":23011,"rsi_14":39.64,"sma_20":78805.0,"sma_60":74098.33,"sma_120":71140.83},{"date":"2025-03-27","open":73312,"high":74971,"low":73312,"close":74483,"volume":18817,"rsi_14":43.06,"sma_20":78660.0,"sma_60":74160.0,"sma_120":71141.67},{"date":"2025-03-28","open":74190,"high":74971,"low":71360,"close":71945,"volume":39017,"rsi_14":26.4,"sma_20":78315.0,"sma_60":74148.33,"sma_120":71120.83},{"date":"2025-03-31","open":71750,"high":71750,"low":69310,"close":69407,"volume":18651,"rsi_14":28.26,"sma_20":77840.0,"sma_60":74086.67,"sma_120":71059.17},{"date":"2025-04-01","open":70383,"high":71457,"low":69310,"close":71360,"volume":15059,"rsi_14":37.11,"sma_20":77260.0,"sma_60":74088.33,"sma_120":71020.0},{"date":"2025-04-02","open":71750,"high":72433,"low":70286,"close":71945,"volume":26933,"rsi_14":40.62,"sma_20":76895.0,"sma_60":74111.67,"sma_120":71005.83},{"date":"2025-04-03","open":70383,"high":73507,"low":70188,"close":72336,"volume":21409,"rsi_14":38.04,"sma_20":76565.0,"sma_60":74161.67,"sma_120":70986.67},{"date":"2025-04-04","open":72336,"high":73117,"low":70676,"close":72140,"volume":19589,"rsi_14":39.33,"sma_20":76300.0,"sma_60":74203.33,"sma_120":70922.5},{"date":"2025-04-07","open":72140,"high":72238,"low":67650,"close":67748,"volume":24507,"rsi_14":31.39,"sma_20":75620.0,"sma_60":74106.67,"sma_120":70844.17},{"date":"2025-04-08","open":71750,"high":71750,"low":67943,"close":68431,"volume":16751,"rsi_14":36.32,"sma_20":75170.0,"sma_60":74016.67,"sma_120":70780.83},{"date":"2025-04-09","open":67455,"high":69212,"low":67455,"close":69212,"volume":20889,"rsi_14":28.57,"sma_20":74810.0,"sma_60":73961.67,"sma_120":70737.5},{"date":"2025-04-10","open":71652,"high":75948,"low":70481,"close":75362,"volume":61688,"rsi_14":50.87,"sma_20":74805.0,"sma_60":74035.0,"sma_120":70763.33},{"date":"2025-04-11","open":74190,"high":75655,"low":73800,"close":75460,"volume":16231,"rsi_14":54.38,"sma_20":74745.0,"sma_60":74075.0,"sma_120":70792.5},{"date":"2025-04-14","open":79364,"high":82098,"low":78583,"close":79657,"volume":109582,"rsi_14":61.78,"sma_20":74940.0,"sma_60":74171.67,"sma_120":70854.17},{"date":"2025-04-15","open":79755,"high":81219,"low":77900,"close":77998,"volume":46159,"rsi_14":57.04,"sma_20":75050.0,"sma_60":74301.67,"sma_120":70920.0},{"date":"2025-04-16","open":78779,"high":78876,"low":77021,"close":77119,"volume":17257,"rsi_14":54.87,"sma_20":75205.0,"sma_60":74473.33,"sma_120":70995.83},{"date":"2025-04-17","open":77998,"high":78583,"low":76631,"close":77705,"volume":19294,"rsi_14":61.48,"sma_20":75235.0,"sma_60":74631.67,"sma_120":71085.0},{"date":"2025-04-18","open":77705,"high":78095,"low":76240,"close":77900,"volume":25040,"rsi_14":68.67,"sma_20":75385.0,"sma_60":74776.67,"sma_120":71186.67},{"date":"2025-04-21","open":77510,"high":77510,"low":76240,"close":77314,"volume":12710,"rsi_14":63.93,"sma_20":75575.0,"sma_60":74911.67,"sma_120":71284.17},{"date":"2025-04-22","open":78681,"high":80633,"low":77705,"close":78876,"volume":67680,"rsi_14":65.5,"sma_20":75840.0,"sma_60":75061.67,"sma_120":71413.33},{"date":"2025-04-23","open":79560,"high":86393,"low":77705,"close":84733,"volume":164566,"rsi_14":72.28,"sma_20":76375.0,"sma_60":75380.0,"sma_120":71593.33},{"date":"2025-04-24","open":87564,"high":88248,"low":85710,"close":86881,"volume":88063,"rsi_14":74.75,"sma_20":77010.0,"sma_60":75765.0,"sma_120":71755.83},{"date":"2025-04-25","open":87174,"high":87662,"low":85514,"close":85905,"volume":56342,"rsi_14":84.44,"sma_20":77725.0,"sma_60":76123.33,"sma_120":71925.0},{"date":"2025-04-28","open":86588,"high":89956,"low":85710,"close":87271,"volume":61671,"rsi_14":84.84,"sma_20":78640.0,"sma_60":76525.0,"sma_120":72097.5},{"date":"2025-04-29","open":86393,"high":87271,"low":84636,"close":86588,"volume":42704,"rsi_14":82.25,"sma_20":79420.0,"sma_60":76865.0,"sma_120":72251.67},{"date":"2025-04-30","open":86783,"high":86783,"low":83660,"close":85710,"volume":50671,"rsi_14":73.87,"sma_20":80125.0,"sma_60":77176.67,"sma_120":72401.67},{"date":"2025-05-02","open":85514,"high":85612,"low":82879,"close":84929,"volume":30339,"rsi_14":71.18,"sma_20":80770.0,"sma_60":77470.0,"sma_120":72553.33},{"date":"2025-05-07","open":84929,"high":86490,"low":84733,"close":84929,"volume":23572,"rsi_14":64.52,"sma_20":81425.0,"sma_60":77763.33,"sma_120":72709.17},{"date":"2025-05-08","open":85417,"high":88638,"low":84929,"close":87662,"volume":42581,"rsi_14":75.13,"sma_20":82445.0,"sma_60":78105.0,"sma_120":72893.33},{"date":"2025-05-09","open":87662,"high":88638,"low":85807,"close":86100,"volume":26571,"rsi_14":72.55,"sma_20":83350.0,"sma_60":78428.33,"sma_120":73076.67},{"date":"2025-05-12","open":86393,"high":88150,"low":86393,"close":87662,"volume":26824,"rsi_14":73.83,"sma_20":84295.0,"sma_60":78788.33,"sma_120":73278.33},{"date":"2025-05-13","open":88540,"high":88540,"low":84343,"close":84929,"volume":37236,"rsi_14":65.0,"sma_20":84785.0,"sma_60":79093.33,"sma_120":73479.17},{"date":"2025-05-14","open":85612,"high":86393,"low":83757,"close":85807,"volume":30097,"rsi_14":67.9,"sma_20":85315.0,"sma_60":79410.0,"sma_120":73698.33},{"date":"2025-05-15","open":87857,"high":92738,"low":86002,"close":91274,"volume":103591,"rsi_14":72.44,"sma_20":85910.0,"sma_60":79823.33,"sma_120":73972.5},{"date":"2025-05-16","open":90590,"high":91469,"low":88150,"close":90298,"volume":44792,"rsi_14":62.23,"sma_20":86540.0,"sma_60":80140.0,"sma_120":74247.5},{"date":"2025-05-19","open":90298,"high":91079,"low":88345,"close":89712,"volume":35203,"rsi_14":56.68,"sma_20":87185.0,"sma_60":80403.33,"sma_120":74503.33},{"date":"2025-05-20","open":92445,"high":93226,"low":90200,"close":91274,"volume":54409,"rsi_14":62.33,"sma_20":87880.0,"sma_60":80723.33,"sma_120":74761.67},{"date":"2025-05-21","open":91664,"high":92445,"low":89614,"close":91274,"volume":25603,"rsi_14":59.81,"sma_20":88565.0,"sma_60":81033.33,"sma_120":75032.5},{"date":"2025-05-22","open":90298,"high":92543,"low":90102,"close":91469,"volume":17732,"rsi_14":62.25,"sma_20":89290.0,"sma_60":81353.33,"sma_120":75267.5},{"date":"2025-05-23","open":93129,"high":93226,"low":90981,"close":92445,"volume":20996,"rsi_14":66.83,"sma_20":89985.0,"sma_60":81585.0,"sma_120":75510.0},{"date":"2025-05-26","open":91957,"high":92543,"low":90786,"close":91469,"volume":18943,"rsi_14":66.18,"sma_20":90330.0,"sma_60":81836.67,"sma_120":75740.83},{"date":"2025-05-27","open":90688,"high":91860,"low":88345,"close":89224,"volume":41408,"rsi_14":59.57,"sma_20":90450.0,"sma_60":82040.0,"sma_120":75951.67},{"date":"2025-05-28","open":89712,"high":89712,"low":84050,"close":85124,"volume":64251,"rsi_14":44.67,"sma_20":90410.0,"sma_60":82150.0,"sma_120":76120.83},{"date":"2025-05-29","open":85612,"high":86490,"low":84148,"close":85514,"volume":36084,"rsi_14":48.71,"sma_20":90320.0,"sma_60":82266.67,"sma_120":76320.83},{"date":"2025-05-30","open":86198,"high":91469,"low":85514,"close":88833,"volume":61568,"rsi_14":52.4,"sma_20":90435.0,"sma_60":82371.67,"sma_120":76538.33},{"date":"2025-06-02","open":87857,"high":89029,"low":86686,"close":88345,"volume":39489,"rsi_14":57.71,"sma_20":90570.0,"sma_60":82530.0,"sma_120":76770.83},{"date":"2025-06-04","open":88345,"high":89126,"low":87076,"close":88052,"volume":24327,"rsi_14":55.2,"sma_20":90730.0,"sma_60":82688.33,"sma_120":77001.67},{"date":"2025-06-05","open":87369,"high":87857,"low":84148,"close":84831,"volume":60125,"rsi_14":33.33,"sma_20":90725.0,"sma_60":82816.67,"sma_120":77186.67},{"date":"2025-06-09","open":85612,"high":85807,"low":83855,"close":85319,"volume":50665,"rsi_14":36.79,"sma_20":90605.0,"sma_60":82890.0,"sma_120":77392.5},{"date":"2025-06-10","open":85905,"high":87174,"low":84929,"close":85807,"volume":62356,"rsi_14":39.58,"sma_20":90590.0,"sma_60":83036.67,"sma_120":77605.83},{"date":"2025-06-11","open":86393,"high":86783,"low":83464,"close":84440,"volume":48437,"rsi_14":31.58,"sma_20":90425.0,"sma_60":83176.67,"sma_120":77813.33},{"date":"2025-06-12","open":84440,"high":85417,"low":84050,"close":84831,"volume":33384,"rsi_14":32.99,"sma_20":90420.0,"sma_60":83336.67,"sma_120":78045.83},{"date":"2025-06-13","open":84636,"high":84733,"low":80731,"close":81317,"volume":58084,"rsi_14":27.19,"sma_20":90190.0,"sma_60":83416.67,"sma_120":78217.5},{"date":"2025-06-16","open":84636,"high":87076,"low":84343,"close":85905,"volume":98304,"rsi_14":37.36,"sma_20":89915.0,"sma_60":83588.33,"sma_120":78420.83},{"date":"2025-06-17","open":86490,"high":86490,"low":83074,"close":84050,"volume":29968,"rsi_14":36.13,"sma_20":89595.0,"sma_60":83728.33,"sma_120":78595.0},{"date":"2025-06-18","open":84343,"high":84343,"low":82195,"close":82879,"volume":37301,"rsi_14":37.64,"sma_20":89245.0,"sma_60":83878.33,"sma_120":78748.33},{"date":"2025-06-19","open":88443,"high":92055,"low":87955,"close":90298,"volume":142978,"rsi_14":58.92,"sma_20":89195.0,"sma_60":84103.33,"sma_120":78968.33},{"date":"2025-06-20","open":90395,"high":91176,"low":88638,"close":89419,"volume":39326,"rsi_14":56.62,"sma_20":89100.0,"sma_60":84350.0,"sma_120":79127.5},{"date":"2025-06-23","open":90786,"high":95862,"low":89126,"close":95276,"volume":122740,"rsi_14":60.06,"sma_20":89295.0,"sma_60":84720.0,"sma_120":79346.67},{"date":"2025-06-24","open":92738,"high":93617,"low":88638,"close":89029,"volume":134782,"rsi_14":50.9,"sma_20":89120.0,"sma_60":84981.67,"sma_120":79493.33},{"date":"2025-06-25","open":90005,"high":90298,"low":87076,"close":87857,"volume":66041,"rsi_14":49.75,"sma_20":88935.0,"sma_60":85213.33,"sma_120":79655.83},{"date":"2025-06-26","open":88345,"high":89224,"low":86100,"close":87857,"volume":39211,"rsi_14":54.27,"sma_20":88865.0,"sma_60":85441.67,"sma_120":79800.83},{"date":"2025-06-27","open":88443,"high":88833,"low":84831,"close":85612,"volume":47695,"rsi_14":50.39,"sma_20":88890.0,"sma_60":85675.0,"sma_120":79911.67},{"date":"2025-06-30","open":87564,"high":90102,"low":86881,"close":89029,"volume":51299,"rsi_14":54.01,"sma_20":89070.0,"sma_60":86010.0,"sma_120":80048.33},{"date":"2025-07-01","open":90981,"high":94202,"low":90005,"close":93226,"volume":75300,"rsi_14":60.23,"sma_20":89295.0,"sma_60":86383.33,"sma_120":80235.83},{"date":"2025-07-02","open":93226,"high":93617,"low":89907,"close":93226,"volume":31716,"rsi_14":59.86,"sma_20":89545.0,"sma_60":86746.67,"sma_120":80429.17},{"date":"2025-07-03","open":93421,"high":93421,"low":91860,"close":92348,"volume":20313,"rsi_14":63.81,"sma_20":89765.0,"sma_60":87088.33,"sma_120":80625.0},{"date":"2025-07-04","open":94300,"high":94300,"low":90200,"close":90981,"volume":35582,"rsi_14":56.91,"sma_20":90080.0,"sma_60":87410.0,"sma_120":80806.67},{"date":"2025-07-07","open":89810,"high":90493,"low":88638,"close":90102,"volume":22619,"rsi_14":58.47,"sma_20":90325.0,"sma_60":87791.67,"sma_120":80949.17},{"date":"2025-07-08","open":90981,"high":91079,"low":88638,"close":89321,"volume":28372,"rsi_14":59.12,"sma_20":90505.0,"sma_60":88148.33,"sma_120":81082.5},{"date":"2025-07-09","open":89907,"high":90981,"low":89224,"close":89810,"volume":23993,"rsi_14":49.14,"sma_20":90780.0,"sma_60":88500.0,"sma_120":81230.83},{"date":"2025-07-10","open":90688,"high":91274,"low":88833,"close":89907,"volume":43660,"rsi_14":50.88,"sma_20":91040.0,"sma_60":88748.33,"sma_120":81391.67},{"date":"2025-07-11","open":90981,"high":92640,"low":89517,"close":90102,"volume":38180,"rsi_14":38.22,"sma_20":91490.0,"sma_60":88998.33,"sma_120":81536.67},{"date":"2025-07-14","open":89712,"high":89810,"low":86100,"close":86881,"volume":79302,"rsi_14":44.33,"sma_20":91540.0,"sma_60":89121.67,"sma_120":81646.67},{"date":"2025-07-15","open":87369,"high":87662,"low":86198,"close":87369,"volume":41728,"rsi_14":48.66,"sma_20":91710.0,"sma_60":89281.67,"sma_120":81791.67},{"date":"2025-07-16","open":87564,"high":87857,"low":85710,"close":85905,"volume":25900,"rsi_14":45.05,"sma_20":91865.0,"sma_60":89431.67,"sma_120":81952.5},{"date":"2025-07-17","open":86100,"high":86783,"low":85124,"close":86100,"volume":23283,"rsi_14":51.38,"sma_20":91650.0,"sma_60":89575.0,"sma_120":82103.33},{"date":"2025-07-18","open":86002,"high":86002,"low":81512,"close":82781,"volume":103111,"rsi_14":32.22,"sma_20":91310.0,"sma_60":89658.33,"sma_120":82217.5},{"date":"2025-07-21","open":84050,"high":85026,"low":83757,"close":84343,"volume":31035,"rsi_14":20.26,"sma_20":90750.0,"sma_60":89778.33,"sma_120":82345.0},{"date":"2025-07-22","open":84831,"high":86783,"low":83562,"close":83952,"volume":36880,"rsi_14":19.75,"sma_20":90490.0,"sma_60":89865.0,"sma_120":82463.33},{"date":"2025-07-23","open":84733,"high":84831,"low":82781,"close":83367,"volume":28224,"rsi_14":20.13,"sma_20":90260.0,"sma_60":89841.67,"sma_120":82610.83},{"date":"2025-07-24","open":84831,"high":87564,"low":84733,"close":85807,"volume":82209,"rsi_14":33.94,"sma_20":90155.0,"sma_60":89823.33,"sma_120":82794.17},{"date":"2025-07-25","open":85905,"high":86881,"low":83269,"close":83952,"volume":35878,"rsi_14":32.0,"sma_20":90070.0,"sma_60":89790.0,"sma_120":82956.67},{"date":"2025-07-28","open":83855,"high":83855,"low":81610,"close":82098,"volume":34401,"rsi_14":30.11,"sma_20":89715.0,"sma_60":89701.67,"sma_120":83113.33},{"date":"2025-07-29","open":82098,"high":82488,"low":80633,"close":82000,"volume":20768,"rsi_14":28.02,"sma_20":89140.0,"sma_60":89623.33,"sma_120":83244.17},{"date":"2025-07-30","open":82000,"high":82781,"low":81805,"close":82488,"volume":14913,"rsi_14":29.57,"sma_20":88590.0,"sma_60":89568.33,"sma_120":83372.5},{"date":"2025-07-31","open":82879,"high":83269,"low":81610,"close":82195,"volume":19488,"rsi_14":28.34,"sma_20":88070.0,"sma_60":89521.67,"sma_120":83495.83},{"date":"2025-08-01","open":81707,"high":81707,"low":77119,"close":77998,"volume":55221,"rsi_14":26.9,"sma_20":87405.0,"sma_60":89403.33,"sma_120":83583.33},{"date":"2025-08-04","open":78095,"high":79364,"low":77119,"close":79071,"volume":17659,"rsi_14":29.06,"sma_20":86840.0,"sma_60":89256.67,"sma_120":83680.83},{"date":"2025-08-05","open":79852,"high":79852,"low":77705,"close":78974,"volume":43538,"rsi_14":31.22,"sma_20":86310.0,"sma_60":89135.0,"sma_120":83781.67},{"date":"2025-08-06","open":78388,"high":79169,"low":78095,"close":78876,"volume":16150,"rsi_14":30.32,"sma_20":85750.0,"sma_60":88985.0,"sma_120":83886.67},{"date":"2025-08-07","open":78583,"high":79071,"low":77021,"close":77802,"volume":52263,"rsi_14":34.55,"sma_20":85130.0,"sma_60":88863.33,"sma_120":83978.33},{"date":"2025-08-08","open":77900,"high":78486,"low":77119,"close":77607,"volume":15151,"rsi_14":27.15,"sma_20":84490.0,"sma_60":88723.33,"sma_120":84066.67},{"date":"2025-08-11","open":77705,"high":77705,"low":75752,"close":75850,"volume":32825,"rsi_14":24.85,"sma_20":83925.0,"sma_60":88460.0,"sma_120":84141.67},{"date":"2025-08-12","open":76338,"high":77021,"low":75655,"close":76436,"volume":23455,"rsi_14":28.48,"sma_20":83365.0,"sma_60":88223.33,"sma_120":84181.67},{"date":"2025-08-13","open":76436,"high":77021,"low":75655,"close":76338,"volume":13945,"rsi_14":15.6,"sma_20":82875.0,"sma_60":87995.0,"sma_120":84199.17},{"date":"2025-08-14","open":76533,"high":76631,"low":75850,"close":76143,"volume":12748,"rsi_14":17.74,"sma_20":82365.0,"sma_60":87736.67,"sma_120":84230.0},{"date":"2025-08-18","open":76143,"high":76924,"low":74483,"close":76631,"volume":23442,"rsi_14":24.55,"sma_20":82050.0,"sma_60":87486.67,"sma_120":84260.0},{"date":"2025-08-19","open":76826,"high":76826,"low":74874,"close":74971,"volume":18930,"rsi_14":21.43,"sma_20":81570.0,"sma_60":87205.0,"sma_120":84279.17},{"date":"2025-08-20","open":74288,"high":74971,"low":72921,"close":74288,"volume":15816,"rsi_14":17.19,"sma_20":81075.0,"sma_60":86895.0,"sma_120":84240.0},{"date":"2025-08-21","open":73995,"high":75948,"low":73995,"close":74288,"volume":29497,"rsi_14":17.6,"sma_20":80610.0,"sma_60":86601.67,"sma_120":84219.17},{"date":"2025-08-22","open":74288,"high":74971,"low":73117,"close":73605,"volume":19476,"rsi_14":24.72,"sma_20":79985.0,"sma_60":86335.0,"sma_120":84187.5},{"date":"2025-08-25","open":73800,"high":74581,"low":73702,"close":73995,"volume":5754,"rsi_14":18.29,"sma_20":79475.0,"sma_60":86145.0,"sma_120":84147.5},{"date":"2025-08-26","open":74093,"high":74776,"low":73800,"close":74093,"volume":8074,"rsi_14":19.51,"sma_20":79065.0,"sma_60":85950.0,"sma_120":84108.33},{"date":"2025-08-27","open":74483,"high":74679,"low":73995,"close":74093,"volume":8677,"rsi_14":19.75,"sma_20":78660.0,"sma_60":85698.33,"sma_120":84035.0},{"date":"2025-08-28","open":73702,"high":75557,"low":73702,"close":74874,"volume":16723,"rsi_14":30.77,"sma_20":78270.0,"sma_60":85468.33,"sma_120":83999.17},{"date":"2025-08-29","open":75167,"high":75167,"low":74093,"close":74190,"volume":8519,"rsi_14":28.92,"sma_20":77860.0,"sma_60":85231.67,"sma_120":83960.0},{"date":"2025-09-01","open":74190,"high":74190,"low":72043,"close":72238,"volume":17625,"rsi_14":28.24,"sma_20":77565.0,"sma_60":85016.67,"sma_120":83916.67},{"date":"2025-09-02","open":73507,"high":73507,"low":70871,"close":72336,"volume":18727,"rsi_14":23.75,"sma_20":77220.0,"sma_60":84795.0,"sma_120":83842.5},{"date":"2025-09-03","open":72043,"high":72629,"low":71360,"close":72140,"volume":15320,"rsi_14":23.46,"sma_20":76870.0,"sma_60":84561.67,"sma_120":83799.17},{"date":"2025-09-04","open":71848,"high":72921,"low":71848,"close":72531,"volume":11308,"rsi_14":27.71,"sma_20":76545.0,"sma_60":84358.33,"sma_120":83767.5},{"date":"2025-09-05","open":73117,"high":73117,"low":72238,"close":73117,"volume":9648,"rsi_14":28.57,"sma_20":76305.0,"sma_60":84158.33,"sma_120":83747.5},{"date":"2025-09-08","open":73117,"high":73410,"low":72433,"close":73214,"volume":12436,"rsi_14":36.76,"sma_20":76080.0,"sma_60":84020.0,"sma_120":83718.33},{"date":"2025-09-09","open":72824,"high":73995,"low":72726,"close":73605,"volume":15982,"rsi_14":44.62,"sma_20":75965.0,"sma_60":83810.0,"sma_120":83699.17},{"date":"2025-09-10","open":74190,"high":76631,"low":74093,"close":76045,"volume":27594,"rsi_14":60.0,"sma_20":75945.0,"sma_60":83673.33,"sma_120":83700.83},{"date":"2025-09-11","open":75948,"high":76729,"low":75362,"close":76436,"volume":27711,"rsi_14":66.67,"sma_20":75950.0,"sma_60":83563.33,"sma_120":83720.83},{"date":"2025-09-12","open":76826,"high":76924,"low":75655,"close":76143,"volume":19103,"rsi_14":62.79,"sma_20":75950.0,"sma_60":83321.67,"sma_120":83712.5},{"date":"2025-09-15","open":76143,"high":76924,"low":75557,"close":76143,"volume":9051,"rsi_14":62.35,"sma_20":75925.0,"sma_60":83095.0,"sma_120":83722.5},{"date":"2025-09-16","open":76826,"high":76826,"low":75264,"close":75362,"volume":11383,"rsi_14":56.99,"sma_20":75945.0,"sma_60":82755.0,"sma_120":83737.5},{"date":"2025-09-17","open":74483,"high":75557,"low":74190,"close":75167,"volume":13728,"rsi_14":51.72,"sma_20":75990.0,"sma_60":82518.33,"sma_120":83750.0},{"date":"2025-09-18","open":74095,"high":75260,"low":73901,"close":74483,"volume":19764,"rsi_14":54.22,"sma_20":76020.0,"sma_60":82296.67,"sma_120":83755.0},{"date":"2025-09-19","open":76500,"high":76600,"low":75100,"close":76300,"volume":22520,"rsi_14":67.16,"sma_20":76065.0,"sma_60":82068.33,"sma_120":83755.0},{"date":"2025-09-22","open":73898,"high":74483,"low":73117,"close":73214,"volume":22881,"rsi_14":55.7,"sma_20":76025.0,"sma_60":81856.67,"sma_120":83765.83},{"date":"2025-09-23","open":73702,"high":73898,"low":72921,"close":73507,"volume":11788,"rsi_14":58.75,"sma_20":75995.0,"sma_60":81591.67,"sma_120":83800.83},{"date":"2025-09-24","open":73898,"high":73898,"low":72043,"close":72140,"volume":16033,"rsi_14":47.78,"sma_20":75895.0,"sma_60":81231.67,"sma_120":83807.5},{"date":"2025-09-25","open":72043,"high":72726,"low":71360,"close":72238,"volume":11121,"rsi_14":44.71,"sma_20":75760.0,"sma_60":80873.33,"sma_120":83810.0},{"date":"2025-09-26","open":71848,"high":72043,"low":69798,"close":70090,"volume":24387,"rsi_14":34.91,"sma_20":75550.0,"sma_60":80493.33,"sma_120":83790.83},{"date":"2025-09-29","open":70579,"high":70676,"low":69310,"close":70090,"volume":26252,"rsi_14":32.35,"sma_20":75440.0,"sma_60":80136.67,"sma_120":83773.33},{"date":"2025-09-30","open":69310,"high":69993,"low":68138,"close":68431,"volume":46017,"rsi_14":8.51,"sma_20":75240.0,"sma_60":79766.67,"sma_120":83779.17},{"date":"2025-10-01","open":69114,"high":69505,"low":68138,"close":69017,"volume":18447,"rsi_14":10.42,"sma_20":75080.0,"sma_60":79420.0,"sma_120":83784.17},{"date":"2025-10-02","open":69114,"high":69993,"low":68724,"close":69505,"volume":10411,"rsi_14":15.31,"sma_20":74925.0,"sma_60":79073.33,"sma_120":83786.67},{"date":"2025-10-10","open":70969,"high":74288,"low":69798,"close":73605,"volume":45505,"rsi_14":40.71,"sma_20":74950.0,"sma_60":78795.0,"sma_120":83771.67},{"date":"2025-10-13","open":75069,"high":76045,"low":74288,"close":76045,"volume":48384,"rsi_14":52.23,"sma_20":75095.0,"sma_60":78555.0,"sma_120":83776.67},{"date":"2025-10-14","open":77119,"high":77705,"low":75557,"close":76240,"volume":37124,"rsi_14":53.5,"sma_20":75230.0,"sma_60":78373.33,"sma_120":83747.5},{"date":"2025-10-15","open":76240,"high":76240,"low":73898,"close":74874,"volume":29685,"rsi_14":50.0,"sma_20":75170.0,"sma_60":78160.0,"sma_120":83720.83},{"date":"2025-10-16","open":75655,"high":75655,"low":74386,"close":74386,"volume":26919,"rsi_14":49.7,"sma_20":75065.0,"sma_60":77963.33,"sma_120":83697.5},{"date":"2025-10-17","open":74776,"high":74971,"low":73702,"close":73898,"volume":20933,"rsi_14":52.17,"sma_20":74950.0,"sma_60":77755.0,"sma_120":83665.0},{"date":"2025-10-20","open":73995,"high":73995,"low":71750,"close":73019,"volume":23513,"rsi_14":48.5,"sma_20":74790.0,"sma_60":77588.33,"sma_120":83623.33},{"date":"2025-10-21","open":73702,"high":73702,"low":71555,"close":72140,"volume":32877,"rsi_14":50.0,"sma_20":74625.0,"sma_60":77380.0,"sma_120":83579.17},{"date":"2025-10-22","open":71750,"high":73702,"low":71457,"close":73702,"volume":20889,"rsi_14":54.24,"sma_20":74550.0,"sma_60":77205.0,"sma_120":83535.0},{"date":"2025-10-23","open":73702,"high":74190,"low":72531,"close":73117,"volume":12422,"rsi_14":59.63,"sma_20":74460.0,"sma_60":77030.0,"sma_120":83435.83},{"date":"2025-10-24","open":73898,"high":73898,"low":72726,"close":73214,"volume":19399,"rsi_14":59.88,"sma_20":74395.0,"sma_60":76815.0,"sma_120":83319.17},{"date":"2025-10-27","open":73995,"high":74679,"low":69602,"close":70383,"volume":72796,"rsi_14":55.75,"sma_20":74250.0,"sma_60":76583.33,"sma_120":83186.67},{"date":"2025-10-28","open":70188,"high":70188,"low":68626,"close":69017,"volume":56579,"rsi_14":50.0,"sma_20":74020.0,"sma_60":76360.0,"sma_120":83030.83},{"date":"2025-10-29","open":68919,"high":69212,"low":67552,"close":68431,"volume":61836,"rsi_14":46.99,"sma_20":73830.0,"sma_60":76128.33,"sma_120":82875.83},{"date":"2025-10-30","open":68529,"high":68529,"low":66674,"close":66869,"volume":33834,"rsi_14":28.03,"sma_20":73555.0,"sma_60":75861.67,"sma_120":82715.0},{"date":"2025-10-31","open":67357,"high":67357,"low":65502,"close":65600,"volume":35450,"rsi_14":13.1,"sma_20":73325.0,"sma_60":75578.33,"sma_120":82550.0},{"date":"2025-11-03","open":65990,"high":66576,"low":64721,"close":65014,"volume":41268,"rsi_14":11.41,"sma_20":73065.0,"sma_60":75356.67,"sma_120":82380.0},{"date":"2025-11-04","open":65112,"high":65893,"low":64429,"close":65600,"volume":43546,"rsi_14":16.31,"sma_20":72920.0,"sma_60":75126.67,"sma_120":82191.67},{"date":"2025-11-05","open":65405,"high":65405,"low":63062,"close":64526,"volume":41894,"rsi_14":15.65,"sma_20":72690.0,"sma_60":74880.0,"sma_120":82007.5},{"date":"2025-11-06","open":64624,"high":64917,"low":63355,"close":64233,"volume":29108,"rsi_14":15.86,"sma_20":72420.0,"sma_60":74630.0,"sma_120":81807.5},{"date":"2025-11-07","open":64038,"high":64038,"low":62086,"close":62769,"volume":37129,"rsi_14":15.23,"sma_20":71865.0,"sma_60":74373.33,"sma_120":81618.33},{"date":"2025-11-10","open":63745,"high":65698,"low":63355,"close":65600,"volume":20256,"rsi_14":30.41,"sma_20":71330.0,"sma_60":74168.33,"sma_120":81445.83},{"date":"2025-11-11","open":65795,"high":66186,"low":64429,"close":64819,"volume":13693,"rsi_14":22.09,"sma_20":70745.0,"sma_60":73980.0,"sma_120":81220.0},{"date":"2025-11-12","open":64721,"high":66869,"low":64429,"close":66771,"volume":25670,"rsi_14":31.64,"sma_20":70330.0,"sma_60":73815.0,"sma_120":81019.17},{"date":"2025-11-13","open":66771,"high":67748,"low":66186,"close":66869,"volume":17825,"rsi_14":31.64,"sma_20":69945.0,"sma_60":73653.33,"sma_120":80824.17},{"date":"2025-11-14","open":66186,"high":66967,"low":65307,"close":65893,"volume":16666,"rsi_14":35.44,"sma_20":69535.0,"sma_60":73478.33,"sma_120":80607.5},{"date":"2025-11-17","open":66186,"high":66186,"low":63940,"close":65210,"volume":13588,"rsi_14":37.09,"sma_20":69135.0,"sma_60":73283.33,"sma_120":80385.0},{"date":"2025-11-18","open":64526,"high":65795,"low":63452,"close":64136,"volume":26131,"rsi_14":35.9,"sma_20":68725.0,"sma_60":73098.33,"sma_120":80151.67},{"date":"2025-11-19","open":64721,"high":64819,"low":63452,"close":64038,"volume":15161,"rsi_14":39.72,"sma_20":68230.0,"sma_60":72923.33,"sma_120":79909.17},{"date":"2025-11-20","open":65210,"high":65307,"low":64331,"close":65307,"volume":12233,"rsi_14":48.94,"sma_20":67830.0,"sma_60":72770.0,"sma_120":79685.83},{"date":"2025-11-21","open":64331,"high":64429,"low":63062,"close":63160,"volume":17830,"rsi_14":43.95,"sma_20":67315.0,"sma_60":72591.67,"sma_120":79463.33},{"date":"2025-11-24","open":63160,"high":64136,"low":62183,"close":62379,"volume":14839,"rsi_14":39.62,"sma_20":66905.0,"sma_60":72393.33,"sma_120":79269.17},{"date":"2025-11-25","open":63257,"high":63257,"low":61598,"close":61988,"volume":12888,"rsi_14":41.45,"sma_20":66545.0,"sma_60":72186.67,"sma_120":79068.33},{"date":"2025-11-26","open":62964,"high":64526,"low":62476,"close":63160,"volume":18499,"rsi_14":46.58,"sma_20":66275.0,"sma_60":72000.0,"sma_120":78849.17},{"date":"2025-11-27","open":63160,"high":63745,"low":62671,"close":63257,"volume":11413,"rsi_14":51.7,"sma_20":66090.0,"sma_60":71801.67,"sma_120":78635.0},{"date":"2025-11-28","open":63550,"high":63940,"low":62671,"close":63745,"volume":15548,"rsi_14":42.28,"sma_20":65995.0,"sma_60":71623.33,"sma_120":78427.5},{"date":"2025-12-01","open":63843,"high":64526,"low":63160,"close":63452,"volume":10988,"rsi_14":44.07,"sma_20":65915.0,"sma_60":71473.33,"sma_120":78245.0},{"date":"2025-12-02","open":63648,"high":64331,"low":62964,"close":63257,"volume":13427,"rsi_14":32.0,"sma_20":65795.0,"sma_60":71318.33,"sma_120":78056.67},{"date":"2025-12-03","open":63745,"high":64429,"low":63355,"close":64331,"volume":11441,"rsi_14":38.18,"sma_20":65785.0,"sma_60":71185.0,"sma_120":77873.33},{"date":"2025-12-04","open":64429,"high":64526,"low":63452,"close":63550,"volume":10679,"rsi_14":38.89,"sma_20":65750.0,"sma_60":71031.67,"sma_120":77695.0},{"date":"2025-12-05","open":63940,"high":65698,"low":63843,"close":65502,"volume":15060,"rsi_14":51.24,"sma_20":65890.0,"sma_60":70901.67,"sma_120":77530.0},{"date":"2025-12-08","open":66088,"high":66088,"low":64721,"close":65502,"volume":17675,"rsi_14":56.36,"sma_20":65885.0,"sma_60":70770.0,"sma_120":77395.0},{"date":"2025-12-09","open":65112,"high":65795,"low":65014,"close":65600,"volume":13956,"rsi_14":57.27,"sma_20":65925.0,"sma_60":70633.33,"sma_120":77221.67},{"date":"2025-12-10","open":65698,"high":65893,"low":65307,"close":65502,"volume":9118,"rsi_14":51.02,"sma_20":65860.0,"sma_60":70453.33,"sma_120":77063.33},{"date":"2025-12-11","open":65210,"high":66576,"low":65210,"close":65502,"volume":13645,"rsi_14":65.79,"sma_20":65790.0,"sma_60":70266.67,"sma_120":76915.0},{"date":"2025-12-12","open":65893,"high":66869,"low":65600,"close":66771,"volume":10730,"rsi_14":77.78,"sma_20":65835.0,"sma_60":70106.67,"sma_120":76714.17},{"date":"2025-12-15","open":66771,"high":67748,"low":66088,"close":67260,"volume":21757,"rsi_14":82.93,"sma_20":65940.0,"sma_60":69955.0,"sma_120":76525.0},{"date":"2025-12-16","open":67357,"high":69212,"low":66479,"close":67748,"volume":33916,"rsi_14":81.33,"sma_20":66125.0,"sma_60":69825.0,"sma_120":76290.0},{"date":"2025-12-17","open":68040,"high":69310,"low":67748,"close":68333,"volume":35712,"rsi_14":82.5,"sma_20":66345.0,"sma_60":69708.33,"sma_120":76113.33},{"date":"2025-12-18","open":67357,"high":68333,"low":66869,"close":67650,"volume":18690,"rsi_14":74.39,"sma_20":66465.0,"sma_60":69585.0,"sma_120":75940.83},{"date":"2025-12-19","open":68431,"high":68724,"low":67064,"close":68333,"volume":20407,"rsi_14":79.07,"sma_20":66730.0,"sma_60":69480.0,"sma_120":75774.17},{"date":"2025-12-22","open":67943,"high":68431,"low":67748,"close":68236,"volume":10087,"rsi_14":80.0,"sma_20":67030.0,"sma_60":69395.0,"sma_120":75625.83},{"date":"2025-12-23","open":68333,"high":68333,"low":67260,"close":67650,"volume":21974,"rsi_14":71.25,"sma_20":67320.0,"sma_60":69295.0,"sma_120":75443.33},{"date":"2025-12-24","open":67943,"high":68236,"low":67357,"close":67943,"volume":8278,"rsi_14":80.0,"sma_20":67565.0,"sma_60":69223.33,"sma_120":75227.5},{"date":"2025-12-26","open":68138,"high":68431,"low":66381,"close":66479,"volume":16038,"rsi_14":57.14,"sma_20":67730.0,"sma_60":69125.0,"sma_120":74999.17},{"date":"2025-12-29","open":67260,"high":67260,"low":64917,"close":65405,"volume":16799,"rsi_14":49.38,"sma_20":67815.0,"sma_60":69045.0,"sma_120":74769.17},{"date":"2025-12-30","open":65112,"high":66088,"low":64819,"close":65600,"volume":28885,"rsi_14":50.0,"sma_20":67925.0,"sma_60":68968.33,"sma_120":74552.5},{"date":"2026-01-02","open":65698,"high":65990,"low":64819,"close":65405,"volume":13790,"rsi_14":49.4,"sma_20":68035.0,"sma_60":68916.67,"sma_120":74341.67},{"date":"2026-01-05","open":65600,"high":65893,"low":64721,"close":65405,"volume":15661,"rsi_14":49.4,"sma_20":68090.0,"sma_60":68855.0,"sma_120":74137.5},{"date":"2026-01-06","open":65210,"high":65990,"low":64917,"close":65014,"volume":17077,"rsi_14":37.84,"sma_20":68165.0,"sma_60":68778.33,"sma_120":73925.83},{"date":"2026-01-07","open":65307,"high":65795,"low":64331,"close":64819,"volume":16932,"rsi_14":32.39,"sma_20":68130.0,"sma_60":68628.33,"sma_120":73711.67},{"date":"2026-01-08","open":64819,"high":64819,"low":63160,"close":63257,"volume":22784,"rsi_14":21.95,"sma_20":68015.0,"sma_60":68410.0,"sma_120":73482.5},{"date":"2026-01-09","open":63452,"high":64819,"low":63062,"close":64819,"volume":12232,"rsi_14":30.43,"sma_20":67975.0,"sma_60":68215.0,"sma_120":73294.17},{"date":"2026-01-12","open":65014,"high":67748,"low":64721,"close":67748,"volume":36417,"rsi_14":50.43,"sma_20":68090.0,"sma_60":68093.33,"sma_120":73126.67},{"date":"2026-01-13","open":67455,"high":67845,"low":66771,"close":67260,"volume":19099,"rsi_14":45.13,"sma_20":68180.0,"sma_60":67971.67,"sma_120":72967.5},{"date":"2026-01-14","open":67162,"high":69212,"low":66771,"close":69114,"volume":23247,"rsi_14":53.44,"sma_20":68300.0,"sma_60":67890.0,"sma_120":72822.5},{"date":"2026-01-15","open":69017,"high":71262,"low":68333,"close":70286,"volume":42103,"rsi_14":59.85,"sma_20":68455.0,"sma_60":67843.33,"sma_120":72715.83},{"date":"2026-01-16","open":70286,"high":70774,"low":67552,"close":68040,"volume":22755,"rsi_14":50.32,"sma_20":68470.0,"sma_60":67773.33,"sma_120":72576.67},{"date":"2026-01-19","open":68138,"high":68821,"low":67552,"close":68431,"volume":25238,"rsi_14":61.48,"sma_20":68495.0,"sma_60":67596.67,"sma_120":72444.17},{"date":"2026-01-20","open":68138,"high":70676,"low":68040,"close":69700,"volume":28754,"rsi_14":64.38,"sma_20":68565.0,"sma_60":67536.67,"sma_120":72327.5},{"date":"2026-01-21","open":68821,"high":70969,"low":67943,"close":70090,"volume":45833,"rsi_14":66.22,"sma_20":68660.0,"sma_60":67531.67,"sma_120":72193.33},{"date":"2026-01-22","open":70286,"high":73214,"low":70286,"close":72433,"volume":56002,"rsi_14":70.93,"sma_20":68885.0,"sma_60":67606.67,"sma_120":72095.0},{"date":"2026-01-23","open":77119,"high":82976,"low":73800,"close":75167,"volume":241293,"rsi_14":75.0,"sma_20":69270.0,"sma_60":67711.67,"sma_120":72035.83},{"date":"2026-01-26","open":75948,"high":77998,"low":73898,"close":77021,"volume":109778,"rsi_14":78.6,"sma_20":69735.0,"sma_60":67858.33,"sma_120":71993.33},{"date":"2026-01-27","open":77021,"high":81024,"low":76143,"close":77314,"volume":75953,"rsi_14":79.63,"sma_20":70290.0,"sma_60":68036.67,"sma_120":71949.17},{"date":"2026-01-28","open":77217,"high":79657,"low":76729,"close":79560,"volume":52610,"rsi_14":87.44,"sma_20":71015.0,"sma_60":68275.0,"sma_120":71926.67},{"date":"2026-01-29","open":79071,"high":80145,"low":76338,"close":79950,"volume":53303,"rsi_14":86.73,"sma_20":71750.0,"sma_60":68530.0,"sma_120":71943.33},{"date":"2026-01-30","open":79852,"high":79852,"low":76143,"close":77998,"volume":58072,"rsi_14":76.12,"sma_20":72395.0,"sma_60":68741.67,"sma_120":71934.17},{"date":"2026-02-02","open":76436,"high":79364,"low":75655,"close":77510,"volume":74049,"rsi_14":76.12,"sma_20":73015.0,"sma_60":68963.33,"sma_120":71921.67},{"date":"2026-02-03","open":78876,"high":80536,"low":77998,"close":80340,"volume":35281,"rsi_14":77.25,"sma_20":73800.0,"sma_60":69238.33,"sma_120":71934.17},{"date":"2026-02-04","open":79950,"high":81805,"low":79462,"close":80340,"volume":34186,"rsi_14":80.24,"sma_20":69310.0,"sma_60":67741.67,"sma_120":72162.5},{"date":"2026-02-05","open":79560,"high":80048,"low":78290,"close":79267,"volume":32615,"rsi_14":78.08,"sma_20":69890.0,"sma_60":67916.67,"sma_120":72138.33},{"date":"2026-02-06","open":77802,"high":78193,"low":75655,"close":78095,"volume":53902,"rsi_14":75.19,"sma_20":70485.0,"sma_60":68081.67,"sma_120":72105.0},{"date":"2026-02-09","open":78876,"high":80243,"low":77998,"close":79657,"volume":24952,"rsi_14":81.11,"sma_20":71215.0,"sma_60":68300.0,"sma_120":72080.83},{"date":"2026-02-10","open":80633,"high":81707,"low":79950,"close":81414,"volume":29384,"rsi_14":81.25,"sma_20":72025.0,"sma_60":68570.0,"sma_120":72074.17},{"date":"2026-02-11","open":81805,"high":81805,"low":79462,"close":79560,"volume":29121,"rsi_14":73.18,"sma_20":72750.0,"sma_60":68818.33,"sma_120":72087.5},{"date":"2026-02-12","open":80243,"high":80731,"low":77705,"close":80243,"volume":20315,"rsi_14":75.29,"sma_20":73510.0,"sma_60":69068.33,"sma_120":72097.5},{"date":"2026-02-13","open":79071,"high":79852,"low":77900,"close":78681,"volume":23535,"rsi_14":68.85,"sma_20":74210.0,"sma_60":69310.0,"sma_120":72095.0},{"date":"2026-02-19","open":79657,"high":79755,"low":78388,"close":79071,"volume":24278,"rsi_14":67.86,"sma_20":74940.0,"sma_60":69563.33,"sma_120":72096.67},{"date":"2026-02-20","open":79267,"high":79364,"low":77802,"close":78876,"volume":33510,"rsi_14":74.03,"sma_20":75740.0,"sma_60":69838.33,"sma_120":72105.83},{"date":"2026-02-23","open":79364,"high":80048,"low":78290,"close":79657,"volume":28133,"rsi_14":74.9,"sma_20":76500.0,"sma_60":70078.33,"sma_120":72123.33},{"date":"2026-02-24","open":79852,"high":81902,"low":78583,"close":80926,"volume":31587,"rsi_14":75.81,"sma_20":77175.0,"sma_60":70353.33,"sma_120":72166.67},{"date":"2026-02-25","open":81805,"high":82781,"low":80340,"close":82000,"volume":21767,"rsi_14":75.61,"sma_20":77930.0,"sma_60":70613.33,"sma_120":72214.17},{"date":"2026-02-26","open":82390,"high":83074,"low":80536,"close":80536,"volume":42945,"rsi_14":70.82,"sma_20":78515.0,"sma_60":70883.33,"sma_120":72180.83},{"date":"2026-02-27","open":80536,"high":80829,"low":78583,"close":80145,"volume":31050,"rsi_14":49.36,"sma_20":79020.0,"sma_60":71090.0,"sma_120":72284.17},{"date":"2026-03-03","open":83464,"high":83757,"low":77998,"close":77998,"volume":55380,"rsi_14":46.11,"sma_20":79530.0,"sma_60":71308.33,"sma_120":72295.83},{"date":"2026-03-04","open":76436,"high":76729,"low":68431,"close":70090,"volume":66895,"rsi_14":32.63,"sma_20":79635.0,"sma_60":71410.0,"sma_120":72254.17},{"date":"2026-03-05","open":72043,"high":74971,"low":71848,"close":73019,"volume":51230,"rsi_14":36.4,"sma_20":79870.0,"sma_60":71563.33,"sma_120":72243.33},{"date":"2026-03-06","open":71750,"high":76826,"low":71652,"close":76729,"volume":24273,"rsi_14":41.11,"sma_20":80230.0,"sma_60":71758.33,"sma_120":72264.17},{"date":"2026-03-09","open":80145,"high":86686,"low":79267,"close":82488,"volume":208105,"rsi_14":54.84,"sma_20":80865.0,"sma_60":72088.33,"sma_120":72340.0},{"date":"2026-03-10","open":79657,"high":82683,"low":78486,"close":79657,"volume":52761,"rsi_14":49.1,"sma_20":80830.0,"sma_60":72383.33,"sma_120":72388.33},{"date":"2026-03-11","open":80438,"high":83171,"low":78779,"close":79364,"volume":96357,"rsi_14":51.1,"sma_20":80835.0,"sma_60":72680.0,"sma_120":72433.33},{"date":"2026-03-12","open":80340,"high":84636,"low":80340,"close":83464,"volume":73978,"rsi_14":56.3,"sma_20":81110.0,"sma_60":73026.67,"sma_120":72513.33},{"date":"2026-03-13","open":85905,"high":85905,"low":79267,"close":82000,"volume":59922,"rsi_14":54.32,"sma_20":81230.0,"sma_60":73346.67,"sma_120":72574.17},{"date":"2026-03-16","open":83660,"high":84636,"low":80536,"close":80633,"volume":32644,"rsi_14":51.33,"sma_20":81190.0,"sma_60":73713.33,"sma_120":72593.33},{"date":"2026-03-17","open":81024,"high":81610,"low":79364,"close":79657,"volume":30413,"rsi_14":48.26,"sma_20":81195.0,"sma_60":73911.67,"sma_120":72692.5},{"date":"2026-03-18","open":79267,"high":81805,"low":79267,"close":81707,"volume":31896,"rsi_14":49.61,"sma_20":81270.0,"sma_60":74226.67,"sma_120":72772.5},{"date":"2026-03-19","open":82000,"high":82976,"low":80731,"close":81610,"volume":20862,"rsi_14":51.49,"sma_20":81420.0,"sma_60":74521.67,"sma_120":72853.33},{"date":"2026-03-20","open":81707,"high":85124,"low":81024,"close":83855,"volume":49579,"rsi_14":54.9,"sma_20":81665.0,"sma_60":74868.33,"sma_120":72950.0},{"date":"2026-03-23","open":82586,"high":82976,"low":80536,"close":81414,"volume":26196,"rsi_14":54.48,"sma_20":81795.0,"sma_60":75140.0,"sma_120":73020.83},{"date":"2026-03-24","open":82000,"high":82390,"low":80536,"close":81707,"volume":24680,"rsi_14":69.01,"sma_20":81900.0,"sma_60":75416.67,"sma_120":73093.33},{"date":"2026-03-25","open":82195,"high":83367,"low":81512,"close":82976,"volume":28069,"rsi_14":67.23,"sma_20":82005.0,"sma_60":75713.33,"sma_120":73173.33},{"date":"2026-03-26","open":83952,"high":84636,"low":81121,"close":81317,"volume":12673,"rsi_14":58.55,"sma_20":81970.0,"sma_60":75983.33,"sma_120":73218.33},{"date":"2026-03-27","open":80340,"high":82683,"low":77607,"close":82000,"volume":25061,"rsi_14":48.88,"sma_20":82045.0,"sma_60":76265.0,"sma_120":73265.83},{"date":"2026-03-30","open":82000,"high":83000,"low":79500,"close":81100,"volume":24065,"rsi_14":48.88,"sma_20":81995.0,"sma_60":76476.67,"sma_120":73291.67},{"date":"2026-03-31","open":82000,"high":82000,"low":79700,"close":80400,"volume":17514,"rsi_14":48.02,"sma_20":82020.0,"sma_60":76668.33,"sma_120":73311.67},{"date":"2026-04-01","open":81400,"high":83700,"low":80900,"close":82900,"volume":22941,"rsi_14":43.81,"sma_20":82575.0,"sma_60":76893.33,"sma_120":73359.17},{"date":"2026-04-02","open":83100,"high":83500,"low":79200,"close":80200,"volume":21184,"rsi_14":41.44,"sma_20":82845.0,"sma_60":77063.33,"sma_120":73385.83},{"date":"2026-04-03","open":80500,"high":84600,"low":80000,"close":81400,"volume":34938,"rsi_14":47.27,"sma_20":82985.0,"sma_60":77265.0,"sma_120":73425.0},{"date":"2026-04-06","open":81500,"high":84000,"low":80800,"close":81200,"volume":13996,"rsi_14":49.06,"sma_20":82820.0,"sma_60":77451.67,"sma_120":73465.83},{"date":"2026-04-07","open":81400,"high":82200,"low":80300,"close":80900,"volume":18740,"rsi_14":42.78,"sma_20":82785.0,"sma_60":77635.0,"sma_120":73515.0},{"date":"2026-04-08","open":81800,"high":82100,"low":80500,"close":81400,"volume":28053,"rsi_14":44.44,"sma_20":82790.0,"sma_60":77836.67,"sma_120":73565.83},{"date":"2026-04-09","open":81400,"high":81900,"low":80500,"close":81500,"volume":17915,"rsi_14":37.5,"sma_20":82590.0,"sma_60":78035.0,"sma_120":73629.17},{"date":"2026-04-10","open":81600,"high":82200,"low":81100,"close":81900,"volume":12539,"rsi_14":45.16,"sma_20":82485.0,"sma_60":78265.0,"sma_120":73695.0},{"date":"2026-04-13","open":81400,"high":85400,"low":81400,"close":84000,"volume":29060,"rsi_14":50.87,"sma_20":82555.0,"sma_60":78548.33,"sma_120":73796.67},{"date":"2026-04-14","open":85000,"high":85200,"low":81700,"close":84700,"volume":35944,"rsi_14":49.1,"sma_20":82710.0,"sma_60":78840.0,"sma_120":73904.17},{"date":"2026-04-15","open":84600,"high":85400,"low":83400,"close":84100,"volume":20733,"rsi_14":52.56,"sma_20":82730.0,"sma_60":79125.0,"sma_120":74020.83},{"date":"2026-04-16","open":85000,"high":85800,"low":84300,"close":84700,"volume":17164,"rsi_14":52.26,"sma_20":82785.0,"sma_60":79420.0,"sma_120":74137.5},{"date":"2026-04-17","open":86800,"high":88600,"low":85900,"close":87700,"volume":52491,"rsi_14":71.15,"sma_20":82875.0,"sma_60":79771.67,"sma_120":74275.0},{"date":"2026-04-20","open":87800,"high":88300,"low":86000,"close":87400,"volume":22448,"rsi_14":73.03,"sma_20":83075.0,"sma_60":80121.67,"sma_120":74375.0},{"date":"2026-04-21","open":87900,"high":87900,"low":84500,"close":85500,"volume":32189,"rsi_14":58.9,"sma_20":83165.0,"sma_60":80466.67,"sma_120":74438.33},{"date":"2026-04-22","open":84700,"high":88000,"low":84000,"close":85900,"volume":30199,"rsi_14":73.17,"sma_20":83210.0,"sma_60":80791.67,"sma_120":74503.33},{"date":"2026-04-23","open":91000,"high":95800,"low":90300,"close":95600,"volume":172472,"rsi_14":84.13,"sma_20":83825.0,"sma_60":81228.33,"sma_120":74660.83},{"date":"2026-04-24","open":101600,"high":101600,"low":92600,"close":92900,"volume":163290,"rsi_14":75.11,"sma_20":84270.0,"sma_60":81628.33,"sma_120":74800.0},{"date":"2026-04-27","open":93800,"high":94500,"low":89800,"close":92400,"volume":61501,"rsi_14":74.47,"sma_20":84835.0,"sma_60":81988.33,"sma_120":74939.17},{"date":"2026-04-28","open":92400,"high":94800,"low":91200,"close":91600,"volume":48969,"rsi_14":71.43,"sma_20":85395.0,"sma_60":82315.0,"sma_120":75079.17},{"date":"2026-04-29","open":91600,"high":98200,"low":90900,"close":98000,"volume":93112,"rsi_14":77.41,"sma_20":86150.0,"sma_60":82786.67,"sma_120":75231.67},{"date":"2026-04-30","open":96100,"high":97700,"low":93600,"close":94800,"volume":49918,"rsi_14":66.78,"sma_20":87745.0,"sma_60":83903.33,"sma_120":82884.17},{"date":"2026-05-04","open":95300,"high":95700,"low":90400,"close":90500,"volume":69039,"rsi_14":59.26,"sma_20":87335.0,"sma_60":83691.67,"sma_120":75769.17},{"date":"2026-05-06","open":90700,"high":90700,"low":87600,"close":88500,"volume":44757,"rsi_14":55.22,"sma_20":87700.0,"sma_60":83795.0,"sma_120":75922.5},{"date":"2026-05-07","open":87300,"high":87400,"low":85000,"close":85200,"volume":39452,"rsi_14":51.41,"sma_20":87915.0,"sma_60":83843.33,"sma_120":76061.67},{"date":"2026-05-08","open":86500,"high":86900,"low":83500,"close":84500,"volume":39994,"rsi_14":49.74,"sma_20":88070.0,"sma_60":83898.33,"sma_120":76205.83},{"date":"2026-05-11","open":84100,"high":85400,"low":82000,"close":82300,"volume":45077,"rsi_14":42.97,"sma_20":88110.0,"sma_60":83936.67,"sma_120":76336.67},{"date":"2026-05-12","open":82300,"high":82400,"low":78300,"close":80400,"volume":45124,"rsi_14":41.25,"sma_20":88035.0,"sma_60":83916.67,"sma_120":76446.67},{"date":"2026-05-13","open":80100,"high":80300,"low":78500,"close":79500,"volume":32953,"rsi_14":42.31,"sma_20":87810.0,"sma_60":83851.67,"sma_120":76558.33},{"date":"2026-05-14","open":79700,"high":81500,"low":79200,"close":81500,"volume":22820,"rsi_14":44.58,"sma_20":87650.0,"sma_60":83851.67,"sma_120":76689.17},{"date":"2026-05-15","open":81400,"high":81400,"low":78300,"close":79000,"volume":46082,"rsi_14":25.15,"sma_20":87395.0,"sma_60":83798.33,"sma_120":76811.67},{"date":"2026-05-18","open":76900,"high":78200,"low":73700,"close":75800,"volume":27871,"rsi_14":24.78,"sma_20":86950.0,"sma_60":83718.33,"sma_120":76883.33},{"date":"2026-05-19","open":75300,"high":76600,"low":72200,"close":73800,"volume":28978,"rsi_14":23.73,"sma_20":86255.0,"sma_60":83598.33,"sma_120":76945.0},{"date":"2026-05-20","open":73500,"high":73500,"low":70500,"close":71800,"volume":29222,"rsi_14":22.95,"sma_20":85475.0,"sma_60":83448.33,"sma_120":76973.33},{"date":"2026-05-21","open":73100,"high":73500,"low":71500,"close":72600,"volume":27748,"rsi_14":9.03,"sma_20":84830.0,"sma_60":83298.33,"sma_120":77007.5},{"date":"2026-05-22","open":73600,"high":75500,"low":73300,"close":74600,"volume":20288,"rsi_14":16.11,"sma_20":84265.0,"sma_60":83160.0,"sma_120":77066.67},{"date":"2026-05-26","open":75600,"high":75800,"low":71900,"close":72200,"volume":23142,"rsi_14":17.2,"sma_20":83095.0,"sma_60":82963.33,"sma_120":77111.67},{"date":"2026-05-27","open":73000,"high":73200,"low":70400,"close":70500,"volume":27282,"rsi_14":17.39,"sma_20":81975.0,"sma_60":82763.33,"sma_120":77151.67},{"date":"2026-05-28","open":70800,"high":71800,"low":70000,"close":71500,"volume":26554,"rsi_14":22.92,"sma_20":80930.0,"sma_60":82586.67,"sma_120":77200.83},{"date":"2026-05-29","open":71600,"high":72300,"low":68200,"close":71300,"volume":50245,"rsi_14":23.39,"sma_20":79915.0,"sma_60":82443.33,"sma_120":77237.5},{"date":"2026-06-01","open":70000,"high":71500,"low":65500,"close":69900,"volume":41776,"rsi_14":24.17,"sma_20":78510.0,"sma_60":82411.67,"sma_120":77280.83},{"date":"2026-06-02","open":69100,"high":69200,"low":66700,"close":68700,"volume":37826,"rsi_14":24.89,"sma_20":77205.0,"sma_60":82310.0,"sma_120":77320.83},{"date":"2026-06-04","open":68000,"high":70200,"low":67700,"close":70000,"volume":15926,"rsi_14":29.96,"sma_20":76180.0,"sma_60":82166.67,"sma_120":77375.0},{"date":"2026-06-05","open":70000,"high":70000,"low":67100,"close":67500,"volume":22825,"rsi_14":21.07,"sma_20":75130.0,"sma_60":81883.33,"sma_120":77398.33},{"date":"2026-06-08","open":63600,"high":65900,"low":63600,"close":64600,"volume":26858,"rsi_14":20.73,"sma_20":74100.0,"sma_60":81600.0,"sma_120":77396.67},{"date":"2026-06-09","open":64000,"high":67900,"low":64000,"close":67200,"volume":23160,"rsi_14":32.08,"sma_20":73235.0,"sma_60":81365.0,"sma_120":77412.5},{"date":"2026-06-10","open":65800,"high":67200,"low":65400,"close":66800,"volume":21355,"rsi_14":34.38,"sma_20":72460.0,"sma_60":81053.33,"sma_120":77427.5},{"date":"2026-06-11","open":65600,"high":73400,"low":64600,"close":73000,"volume":75483,"rsi_14":52.26,"sma_20":72090.0,"sma_60":80870.0,"sma_120":77495.83},{"date":"2026-06-12","open":72900,"high":73600,"low":69100,"close":69100,"volume":31934,"rsi_14":44.11,"sma_20":71570.0,"sma_60":80645.0,"sma_120":77522.5},{"date":"2026-06-15","open":70000,"high":71000,"low":69300,"close":70500,"volume":26540,"rsi_14":42.96,"sma_20":71020.0,"sma_60":80460.0,"sma_120":77567.5},{"date":"2026-06-16","open":70300,"high":71300,"low":69600,"close":71100,"volume":14752,"rsi_14":47.99,"sma_20":70625.0,"sma_60":80250.0,"sma_120":77600.83},{"date":"2026-06-17","open":70200,"high":71800,"low":70200,"close":70500,"volume":9087,"rsi_14":58.06,"sma_20":69915.0,"sma_60":78720.0,"sma_120":77783.33},{"date":"2026-06-18","open":70500,"high":71200,"low":67800,"close":69500,"volume":27971,"rsi_14":46.18,"sma_20":70145.0,"sma_60":79758.33,"sma_120":77648.33},{"date":"2026-06-19","open":69100,"high":69100,"low":65800,"close":66600,"volume":25032,"rsi_14":41.87,"sma_20":69885.0,"sma_60":79478.33,"sma_120":77644.17},{"date":"2026-06-22","open":67000,"high":67100,"low":65400,"close":65600,"volume":8904,"rsi_14":42.46,"sma_20":69535.0,"sma_60":79176.67,"sma_120":77631.67},{"date":"2026-06-23","open":65800,"high":66100,"low":63100,"close":63200,"volume":18821,"rsi_14":40.74,"sma_20":68965.0,"sma_60":78813.33,"sma_120":77588.33},{"date":"2026-06-24","open":62800,"high":64100,"low":62200,"close":63300,"volume":14451,"rsi_14":38.25,"sma_20":68520.0,"sma_60":78480.0,"sma_120":77541.67},{"date":"2026-06-25","open":63200,"high":63900,"low":62600,"close":63000,"volume":17927,"rsi_14":41.44,"sma_20":68145.0,"sma_60":78130.0,"sma_120":77488.33},{"date":"2026-06-26","open":63100,"high":63100,"low":60600,"close":62100,"volume":23565,"rsi_14":44.86,"sma_20":67675.0,"sma_60":77813.33,"sma_120":77422.5},{"date":"2026-06-29","open":61000,"high":64700,"low":61000,"close":64200,"volume":14860,"rsi_14":43.7,"sma_20":67320.0,"sma_60":77543.33,"sma_120":77380.0},{"date":"2026-06-30","open":64500,"high":64700,"low":62200,"close":62800,"volume":11227,"rsi_14":41.94,"sma_20":66965.0,"sma_60":77208.33,"sma_120":77320.0},{"date":"2026-07-01","open":63000,"high":65800,"low":63000,"close":64900,"volume":13429,"rsi_14":30.43,"sma_20":66775.0,"sma_60":76953.33,"sma_120":77278.33},{"date":"2026-07-02","open":63800,"high":66800,"low":62900,"close":64200,"volume":17653,"rsi_14":36.0,"sma_20":66485.0,"sma_60":76666.67,"sma_120":77235.83},{"date":"2026-07-03","open":65200,"high":66000,"low":63100,"close":64500,"volume":22404,"rsi_14":31.71,"sma_20":66335.0,"sma_60":76388.33,"sma_120":77193.33},{"date":"2026-07-06","open":65000,"high":66000,"low":63400,"close":65100,"volume":9825,"rsi_14":31.71,"sma_20":66360.0,"sma_60":76125.0,"sma_120":77168.33},{"date":"2026-07-07","open":63700,"high":66300,"low":63100,"close":64300,"volume":13070,"rsi_14":31.33,"sma_20":66215.0,"sma_60":75840.0,"sma_120":77145.83},{"date":"2026-07-08","open":64200,"high":65100,"low":62000,"close":62700,"volume":16531,"rsi_14":30.23,"sma_20":66010.0,"sma_60":75526.67,"sma_120":77108.33},{"date":"2026-07-09","open":62400,"high":63300,"low":61300,"close":62200,"volume":9567,"rsi_14":35.14,"sma_20":65470.0,"sma_60":75198.33,"sma_120":77068.33},{"date":"2026-07-10","open":61900,"high":65500,"low":61900,"close":64500,"volume":12250,"rsi_14":46.58,"sma_20":65240.0,"sma_60":74873.33,"sma_120":77047.5},{"date":"2026-07-13","open":64500,"high":65800,"low":61500,"close":62000,"volume":22209,"rsi_14":46.3,"sma_20":64815.0,"sma_60":74495.0,"sma_120":77009.17},{"date":"2026-07-14","open":62300,"high":62300,"low":60500,"close":61500,"volume":16907,"rsi_14":44.58,"sma_20":64335.0,"sma_60":74118.33,"sma_120":76968.33},{"date":"2026-07-15","open":62100,"high":63200,"low":62100,"close":62800,"volume":8818,"rsi_14":49.43,"sma_20":63950.0,"sma_60":73753.33,"sma_120":76951.67},{"date":"2026-07-16","open":61700,"high":63500,"low":61700,"close":62600,"volume":9655,"rsi_14":51.48,"sma_20":63605.0,"sma_60":73335.0,"sma_120":76920.0},{"date":"2026-07-20","open":61800,"high":63000,"low":60000,"close":60100,"volume":15205,"rsi_14":38.15,"sma_20":63280.0,"sma_60":72880.0,"sma_120":76842.5},{"date":"2026-07-21","open":60400,"high":60700,"low":58800,"close":60100,"volume":11819,"rsi_14":41.51,"sma_20":63005.0,"sma_60":72456.67,"sma_120":76769.17},{"date":"2026-07-22","open":60800,"high":62700,"low":59000,"close":59000,"volume":22827,"rsi_14":30.2,"sma_20":62795.0,"sma_60":72008.33,"sma_120":76670.83},{"date":"2026-07-23","open":60000,"high":62200,"low":59700,"close":62000,"volume":23258,"rsi_14":43.6,"sma_20":62730.0,"sma_60":71448.33,"sma_120":76587.5},{"date":"2026-07-24","open":62200,"high":64000,"low":61400,"close":62600,"volume":15146,"rsi_14":44.57,"sma_20":62710.0,"sma_60":70943.33,"sma_120":76528.33},{"date":"2026-07-27","open":63100,"high":65200,"low":62100,"close":62400,"volume":15119,"rsi_14":42.11,"sma_20":62725.0,"sma_60":70443.33,"sma_120":76464.17},{"date":"2026-07-28","open":61500,"high":62400,"low":58800,"close":59700,"volume":18058,"rsi_14":37.89,"sma_20":62500.0,"sma_60":69911.67,"sma_120":76366.67},{"date":"2026-07-29","open":59700,"high":60600,"low":55800,"close":57600,"volume":24884,"rsi_14":36.92,"sma_20":62240.0,"sma_60":69238.33,"sma_120":76248.33},{"date":"2026-07-30","open":56000,"high":59900,"low":56000,"close":58500,"volume":20745,"rsi_14":40.7,"sma_20":61920.0,"sma_60":68633.33,"sma_120":76070.0},{"date":"2026-07-31","open":60100,"high":60300,"low":58200,"close":60300,"volume":18457,"rsi_14":39.18,"sma_20":61725.0,"sma_60":68130.0,"sma_120":75910.83},{"date":"2026-08-03","open":60000,"high":60400,"low":58400,"close":58900,"volume":14470,"rsi_14":41.53,"sma_20":61445.0,"sma_60":67636.67,"sma_120":75715.83},{"date":"2026-08-04","open":58800,"high":60900,"low":58800,"close":60200,"volume":7482,"rsi_14":46.6,"sma_20":61200.0,"sma_60":67220.0,"sma_120":75531.67},{"date":"2026-08-05","open":61300,"high":61800,"low":60900,"close":61700,"volume":10507,"rsi_14":47.15,"sma_20":61070.0,"sma_60":66840.0,"sma_120":75369.17},{"date":"2026-08-06","open":61700,"high":62100,"low":60800,"close":61900,"volume":6759,"rsi_14":48.19,"sma_20":61030.0,"sma_60":66500.0,"sma_120":75218.33},{"date":"2026-08-07","open":62200,"high":62500,"low":61100,"close":61800,"volume":7035,"rsi_14":55.03,"sma_20":61010.0,"sma_60":66190.0,"sma_120":75053.33},{"date":"2026-08-10","open":62600,"high":64400,"low":62600,"close":64400,"volume":14307,"rsi_14":61.03,"sma_20":61005.0,"sma_60":65938.33,"sma_120":74895.0},{"date":"2026-08-11","open":64100,"high":65100,"low":63800,"close":65000,"volume":9991,"rsi_14":65.79,"sma_20":61155.0,"sma_60":65663.33,"sma_120":74757.5},{"date":"2026-08-12","open":65100,"high":65100,"low":63700,"close":63800,"volume":15050,"rsi_14":55.23,"sma_20":61270.0,"sma_60":65410.0,"sma_120":74604.17},{"date":"2026-08-13","open":63900,"high":64600,"low":63100,"close":63400,"volume":10386,"rsi_14":52.35,"sma_20":61300.0,"sma_60":65203.33,"sma_120":74460.83},{"date":"2026-08-14","open":63500,"high":64200,"low":63000,"close":63900,"volume":11561,"rsi_14":54.34,"sma_20":61365.0,"sma_60":65038.33,"sma_120":74318.33},{"date":"2026-08-18","open":64200,"high":64200,"low":62700,"close":63400,"volume":13294,"rsi_14":62.25,"sma_20":61530.0,"sma_60":64898.33,"sma_120":74173.33},{"date":"2026-08-19","open":62400,"high":62700,"low":61200,"close":62200,"volume":7681,"rsi_14":66.2,"sma_20":61635.0,"sma_60":64725.0,"sma_120":74011.67},{"date":"2026-08-20","open":62800,"high":63300,"low":61600,"close":62000,"volume":14636,"rsi_14":62.96,"sma_20":61785.0,"sma_60":64515.0,"sma_120":73837.5},{"date":"2026-08-21","open":62000,"high":62000,"low":60100,"close":61300,"volume":16833,"rsi_14":54.03,"sma_20":61750.0,"sma_60":64333.33,"sma_120":73648.33},{"date":"2026-08-24","open":61400,"high":62300,"low":60400,"close":62100,"volume":6053,"rsi_14":63.56,"sma_20":61725.0,"sma_60":64193.33,"sma_120":73478.33},{"date":"2026-08-25","open":61600,"high":62400,"low":60900,"close":62200,"volume":6598,"rsi_14":59.43,"sma_20":61715.0,"sma_60":64038.33,"sma_120":73312.5},{"date":"2026-08-26","open":62400,"high":64700,"low":62400,"close":64400,"volume":14855,"rsi_14":61.95,"sma_20":61950.0,"sma_60":63923.33,"sma_120":73183.33},{"date":"2026-08-27","open":64400,"high":64700,"low":63300,"close":63300,"volume":7809,"rsi_14":55.74,"sma_20":62235.0,"sma_60":63813.33,"sma_120":73112.5},{"date":"2026-08-28","open":63300,"high":66800,"low":62800,"close":66500,"volume":20194,"rsi_14":65.36,"sma_20":62635.0,"sma_60":63776.67,"sma_120":73043.33},{"date":"2026-08-31","open":66400,"high":66700,"low":64700,"close":66300,"volume":11860,"rsi_14":57.36,"sma_20":62935.0,"sma_60":63715.0,"sma_120":72940.83},{"date":"2026-09-01","open":65900,"high":67300,"low":65700,"close":66400,"volume":10149,"rsi_14":55.65,"sma_20":63310.0,"sma_60":63696.67,"sma_120":72790.0},{"date":"2026-09-02","open":66000,"high":66000,"low":63500,"close":63500,"volume":12670,"rsi_14":48.94,"sma_20":63475.0,"sma_60":63678.33,"sma_120":72639.17},{"date":"2026-09-03","open":64100,"high":66000,"low":63500,"close":64700,"volume":18090,"rsi_14":54.36,"sma_20":63625.0,"sma_60":63636.67,"sma_120":72500.83},{"date":"2026-09-04","open":65000,"high":66000,"low":63800,"close":64800,"volume":13648,"rsi_14":53.1,"sma_20":63770.0,"sma_60":63603.33,"sma_120":72328.33},{"date":"2026-09-07","open":65000,"high":65350,"low":64400,"close":64600,"volume":7087,"rsi_14":54.23,"sma_20":63910.0,"sma_60":63463.33,"sma_120":72166.67},{"date":"2026-09-08","open":65000,"high":65200,"low":63700,"close":63700,"volume":9575,"rsi_14":55.4,"sma_20":63875.0,"sma_60":63373.33,"sma_120":72009.17},{"date":"2026-09-09","open":63000,"high":65000,"low":62800,"close":64400,"volume":13918,"rsi_14":58.33,"sma_20":63845.0,"sma_60":63271.67,"sma_120":71865.83},{"date":"2026-09-10","open":64600,"high":65800,"low":63800,"close":64400,"volume":18986,"rsi_14":61.31,"sma_20":63875.0,"sma_60":63160.0,"sma_120":71705.0},{"date":"2026-09-11","open":63400,"high":63700,"low":61600,"close":62900,"volume":38894,"rsi_14":52.78,"sma_20":63850.0,"sma_60":63033.33,"sma_120":71532.5},{"date":"2026-09-14","open":63000,"high":63000,"low":61800,"close":61900,"volume":5377,"rsi_14":49.02,"sma_20":63750.0,"sma_60":62906.67,"sma_120":71332.5},{"date":"2026-09-15","open":61900,"high":62400,"low":61100,"close":62000,"volume":9938,"rsi_14":40.91,"sma_20":63680.0,"sma_60":62830.0,"sma_120":71154.17},{"date":"2026-09-16","open":61900,"high":62100,"low":60700,"close":61200,"volume":8520,"rsi_14":41.86,"sma_20":63630.0,"sma_60":62756.67,"sma_120":70966.67},{"date":"2026-09-17","open":61200,"high":61900,"low":60600,"close":60900,"volume":5493,"rsi_14":22.0,"sma_20":63575.0,"sma_60":62718.33,"sma_120":70765.83},{"date":"2026-09-18","open":61400,"high":61900,"low":60400,"close":61200,"volume":7644,"rsi_14":24.75,"sma_20":63570.0,"sma_60":62683.33,"sma_120":70581.67},{"date":"2026-09-21","open":61200,"high":61400,"low":60200,"close":60600,"volume":5756,"rsi_14":22.64,"sma_20":63495.0,"sma_60":62643.33,"sma_120":70386.67},{"date":"2026-09-22","open":60900,"high":60900,"low":59800,"close":60000,"volume":8255,"rsi_14":28.92,"sma_20":63385.0,"sma_60":62608.33,"sma_120":70210.83},{"date":"2026-09-23","open":60100,"high":60400,"low":59800,"close":60200,"volume":6183,"rsi_14":19.18,"sma_20":63175.0,"sma_60":62541.67,"sma_120":70042.5},{"date":"2026-09-28","open":60700,"high":61900,"low":60100,"close":61500,"volume":8783,"rsi_14":30.59,"sma_20":63085.0,"sma_60":62520.0,"sma_120":69864.17},{"date":"2026-09-29","open":61600,"high":61600,"low":59700,"close":60500,"volume":10454,"rsi_14":27.96,"sma_20":62785.0,"sma_60":62446.67,"sma_120":69700.0},{"date":"2026-09-30","open":60600,"high":60800,"low":59600,"close":60300,"volume":7835,"rsi_14":30.23,"sma_20":62485.0,"sma_60":62381.67,"sma_120":69524.17},{"date":"2026-10-01","open":60300,"high":60600,"low":59500,"close":60000,"volume":7630,"rsi_14":23.17,"sma_20":62165.0,"sma_60":62306.67,"sma_120":69347.5},{"date":"2026-10-02","open":60200,"high":61500,"low":59800,"close":61100,"volume":7680,"rsi_14":32.26,"sma_20":62045.0,"sma_60":62240.0,"sma_120":69182.5},{"date":"2026-10-06","open":60800,"high":61100,"low":59700,"close":60900,"volume":10036,"rsi_14":37.5,"sma_20":61855.0,"sma_60":62183.33,"sma_120":69011.67},{"date":"2026-10-07","open":60900,"high":61400,"low":60200,"close":60800,"volume":5213,"rsi_14":42.25,"sma_20":61655.0,"sma_60":62151.67,"sma_120":68839.17},{"date":"2026-10-08","open":60500,"high":62200,"low":59900,"close":60900,"volume":12497,"rsi_14":42.25,"sma_20":61470.0,"sma_60":62130.0,"sma_120":68664.17},{"date":"2026-10-12","open":61200,"high":61800,"low":60300,"close":60600,"volume":10734,"rsi_14":45.45,"sma_20":61315.0,"sma_60":62065.0,"sma_120":68469.17},{"date":"2026-10-13","open":59800,"high":60500,"low":58700,"close":59900,"volume":7527,"rsi_14":42.86,"sma_20":61090.0,"sma_60":62030.0,"sma_120":68262.5},{"date":"2026-10-14","open":60600,"high":62000,"low":60000,"close":60200,"volume":4595,"rsi_14":42.86,"sma_20":60880.0,"sma_60":62008.33,"sma_120":68063.33},{"date":"2026-10-15","open":59600,"high":60300,"low":58000,"close":58300,"volume":19039,"rsi_14":36.14,"sma_20":60650.0,"sma_60":61933.33,"sma_120":67843.33},{"date":"2026-10-16","open":58800,"high":60700,"low":58800,"close":59700,"volume":4395,"rsi_14":48.35,"sma_20":60540.0,"sma_60":61885.0,"sma_120":67610.0},{"date":"2026-10-19","open":59400,"high":61100,"low":59000,"close":60800,"volume":4741,"rsi_14":53.0,"sma_20":60480.0,"sma_60":61896.67,"sma_120":67388.33},{"date":"2026-10-20","open":61000,"high":61200,"low":58900,"close":59100,"volume":7108,"rsi_14":38.46,"sma_20":60375.0,"sma_60":61880.0,"sma_120":67168.33},{"date":"2026-10-21","open":59900,"high":59900,"low":53500,"close":55800,"volume":35779,"rsi_14":31.5,"sma_20":60120.0,"sma_60":61826.67,"sma_120":66917.5},{"date":"2026-10-22","open":55200,"high":55400,"low":53500,"close":53900,"volume":20313,"rsi_14":27.78,"sma_20":59755.0,"sma_60":61691.67,"sma_120":66570.0},{"date":"2026-10-23","open":54100,"high":54100,"low":52400,"close":52800,"volume":14401,"rsi_14":26.32,"sma_20":59365.0,"sma_60":61528.33,"sma_120":66235.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.68,"pbr":1.23,"ttm_eps":null,"close":96698.9688},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.02,"pbr":0.93,"ttm_eps":null,"close":74120.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.17,"pbr":0.85,"ttm_eps":null,"close":70578.5703},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.02,"pbr":0.83,"ttm_eps":null,"close":69407.1406},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.13,"pbr":1.07,"ttm_eps":null,"close":89028.5703},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.55,"pbr":0.8,"ttm_eps":null,"close":68430.9531},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.8,"pbr":0.74,"ttm_eps":null,"close":65600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.96,"pbr":0.85,"ttm_eps":null,"close":80400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.85,"pbr":0.63,"ttm_eps":null,"close":62800.0}],"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":"유니드","phase":"above-fold","symbol_resolved":true}