{"status":"ok","report":{"price_analysis":{"current":94700.0,"change_1d":-0.6,"change_7d":-1.5,"change_30d":-10.3,"high_30d":109000.0,"low_30d":89500.0,"position_in_range":27.0,"support":91450.0,"resistance":107050.0},"summary":"LG생활건강우(051905)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1985.55억. 현재가 94,700원, 전일 대비 -0.6%, 30일 -10.3%. ROE 1.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2138.00, 기관 순매수 4578.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.3%입니다. 시가총액 1985.55억. 매출 6.29조, 영업이익 1841.18억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":1.34,"eps":-3599.481375841029,"revenue":6286751195993.0,"operating_income":184118467293.0,"net_income":-61451188327.0,"market_cap":198554649000,"profit_margin":-0.98,"roa":1.07,"operating_margin":2.93,"gross_margin":null,"debt_ratio":0.2504716584251804,"total_assets":7222275992921.0,"total_equity":5775641490361.0,"total_debt":1446634502560.0,"dividend_yield":0.79,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.0로 중립 구간입니다. MACD(-1744.01)가 시그널선(-2397.59)을 상회합니다(골든크로스). 현재가가 SMA20(94750)과 SMA60(103122) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 90226~99274 (현재 위치 49%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 54","rsi_14":54.01459854014599,"macd":-1744.011124613884,"macd_signal":-2397.5937223191636,"sma_20":94750.0,"sma_60":103121.66666666667,"bb_upper":99274.37841034545,"bb_lower":90225.62158965455,"atr_14":2978.5714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2138.00, 기관 순매수 4578.00. 30일 누적: 외국인 -4.46만, 기관 3.41만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2138.0,"institutional_flow":4578.0,"data":[{"date":"2026-10-23","foreign_net":-637.0,"institution_net":937.0,"retail_net":-300.0},{"date":"2026-10-22","foreign_net":105.0,"institution_net":-18.0,"retail_net":-87.0},{"date":"2026-10-21","foreign_net":-2618.0,"institution_net":2028.0,"retail_net":590.0},{"date":"2026-10-20","foreign_net":337.0,"institution_net":436.0,"retail_net":-773.0},{"date":"2026-10-19","foreign_net":4951.0,"institution_net":1195.0,"retail_net":-6146.0},{"date":"2026-10-16","foreign_net":1843.0,"institution_net":2006.0,"retail_net":-3849.0},{"date":"2026-10-15","foreign_net":7841.0,"institution_net":163.0,"retail_net":-8004.0},{"date":"2026-10-14","foreign_net":-342.0,"institution_net":2511.0,"retail_net":-2169.0},{"date":"2026-10-13","foreign_net":-469.0,"institution_net":220.0,"retail_net":249.0},{"date":"2026-10-12","foreign_net":29.0,"institution_net":114.0,"retail_net":-143.0},{"date":"2026-10-08","foreign_net":103.0,"institution_net":-107.0,"retail_net":4.0},{"date":"2026-10-07","foreign_net":1272.0,"institution_net":7.0,"retail_net":-1279.0},{"date":"2026-10-06","foreign_net":833.0,"institution_net":-15.0,"retail_net":-818.0},{"date":"2026-10-02","foreign_net":-601.0,"institution_net":-77.0,"retail_net":678.0},{"date":"2026-10-01","foreign_net":-310.0,"institution_net":-161.0,"retail_net":471.0},{"date":"2026-09-30","foreign_net":-1258.0,"institution_net":-85.0,"retail_net":1343.0},{"date":"2026-09-29","foreign_net":-2284.0,"institution_net":-123.0,"retail_net":2407.0},{"date":"2026-09-28","foreign_net":-1540.0,"institution_net":2953.0,"retail_net":-1413.0},{"date":"2026-09-23","foreign_net":-2893.0,"institution_net":174.0,"retail_net":2719.0},{"date":"2026-09-22","foreign_net":-4325.0,"institution_net":496.0,"retail_net":3829.0},{"date":"2026-09-21","foreign_net":-5494.0,"institution_net":2336.0,"retail_net":3158.0},{"date":"2026-09-18","foreign_net":-26722.0,"institution_net":4799.0,"retail_net":21923.0},{"date":"2026-09-17","foreign_net":-1924.0,"institution_net":1328.0,"retail_net":596.0},{"date":"2026-09-16","foreign_net":-3027.0,"institution_net":2951.0,"retail_net":76.0},{"date":"2026-09-15","foreign_net":-4425.0,"institution_net":5983.0,"retail_net":-1558.0},{"date":"2026-09-14","foreign_net":-1586.0,"institution_net":3527.0,"retail_net":-1941.0},{"date":"2026-09-11","foreign_net":-279.0,"institution_net":-26.0,"retail_net":305.0},{"date":"2026-09-10","foreign_net":-1062.0,"institution_net":868.0,"retail_net":194.0},{"date":"2026-09-09","foreign_net":-207.0,"institution_net":-88.0,"retail_net":295.0},{"date":"2026-09-08","foreign_net":104.0,"institution_net":-253.0,"retail_net":149.0}],"periods":{"d1":{"foreign_net":-637.0,"institution_net":937.0,"retail_net":-300.0},"d3":{"foreign_net":-3150.0,"institution_net":2947.0,"retail_net":203.0},"d7":{"foreign_net":11822.0,"institution_net":6747.0,"retail_net":-18569.0},"d14":{"foreign_net":12647.0,"institution_net":9400.0,"retail_net":-22047.0},"d30":{"foreign_net":-44585.0,"institution_net":34079.0,"retail_net":10506.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -3,599, PBR 0.28x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -3,599원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 +5.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.1,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":54.0,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":80,"summary":"순차입금비율 0.2x","metrics":[{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3,599, PBR 0.28x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.1%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":25.88,"per_5y_low":0.97,"per_5y_avg":5.74,"per_percentile":null,"pbr_5y_high":0.45,"pbr_5y_low":0.28,"pbr_5y_avg":0.37,"pbr_percentile":11.1,"per_5y_median":1.85,"pbr_5y_median":0.36,"history":[{"quarter":"2024-Q2","per":1.6,"pbr":0.44},{"quarter":"2024-Q3","per":1.85,"pbr":0.45},{"quarter":"2024-Q4","per":0.97,"pbr":0.39},{"quarter":"2025-Q1","per":1.37,"pbr":0.36},{"quarter":"2025-Q2","per":3.39,"pbr":0.38},{"quarter":"2025-Q3","per":25.88,"pbr":0.33},{"quarter":"2025-Q4","per":null,"pbr":0.34},{"quarter":"2026-Q1","per":null,"pbr":0.32},{"quarter":"2026-Q2","per":5.14,"pbr":0.28},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":145737.9531,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":153000.9375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":131498.625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":119538.1094,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":129164.0156,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":112362.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":110799.4609,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":105168.4922,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":93724.2656,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.6,"eps":91163.09,"close":145737.95,"source":"reported"},{"date":"2024-07","per":1.63,"eps":91163.09,"close":148413.78,"source":"reported"},{"date":"2024-08","per":1.68,"eps":91163.09,"close":152714.25,"source":"reported"},{"date":"2024-09","per":1.85,"eps":82706.62,"close":153000.94,"source":"reported"},{"date":"2024-10","per":1.68,"eps":82706.62,"close":139239.47,"source":"reported"},{"date":"2024-11","per":1.62,"eps":82706.62,"close":133792.22,"source":"reported"},{"date":"2024-12","per":0.97,"eps":134990.91,"close":131498.62,"source":"reported"},{"date":"2025-01","per":0.92,"eps":134990.91,"close":124044.48,"source":"reported"},{"date":"2025-02","per":0.9,"eps":134990.91,"close":121368.65,"source":"reported"},{"date":"2025-03","per":1.37,"eps":87003.6,"close":119538.11,"source":"reported"},{"date":"2025-04","per":1.46,"eps":87003.6,"close":126806.65,"source":"reported"},{"date":"2025-05","per":1.47,"eps":87003.6,"close":127690.67,"source":"reported"},{"date":"2025-06","per":3.39,"eps":38080.72,"close":129164.02,"source":"reported"},{"date":"2025-07","per":3.25,"eps":38080.72,"close":123747.13,"source":"reported"},{"date":"2025-08","per":2.97,"eps":38080.72,"close":113242.13,"source":"reported"},{"date":"2025-09","per":25.88,"eps":4341.88,"close":112362.77,"source":"reported"},{"date":"2025-10","per":26.28,"eps":4341.88,"close":114121.49,"source":"reported"},{"date":"2025-11","per":26.15,"eps":4341.88,"close":113535.25,"source":"reported"},{"date":"2026-06","per":5.14,"eps":18229.68,"close":93724.27,"source":"reported"},{"date":"2026-07","per":5.83,"eps":18229.68,"close":106253.72,"source":"reported"},{"date":"2026-08","per":5.93,"eps":18229.68,"close":108100.0,"source":"reported"},{"date":"2026-09","per":5.1,"eps":18229.68,"close":93000.0,"source":"reported"},{"date":"2026-10","per":5.21,"eps":18229.68,"close":94900.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.75,"std":8.05,"upper_1sd":13.8,"lower_1sd":0.0,"current":5.21,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.79,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.79,"summary":"배당수익률 0.79%","metrics":[{"name":"배당수익률","value":0.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:06.590004+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.013436021859997684,"dividend_yield":null,"eps":37019.11,"revenue":1657417975831.0,"operating_income":102782128736.0,"net_income":77601645320.0,"market_cap":null,"profit_margin":0.04682080588699535,"operating_margin":0.06201340291634454,"roa":0.010744763201525693,"gross_margin":null,"total_equity":5775641490361.0,"total_assets":7222275992921.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.78,"roe":0.01562648080311957,"dividend_yield":0.79,"eps":-5688.0,"revenue":1576592750887.0,"operating_income":107831141908.0,"net_income":88748514992.0,"market_cap":null,"profit_margin":0.05629133772311815,"operating_margin":0.06839505119336213,"roa":0.012501407845350284,"gross_margin":null,"total_equity":5679366717955.0,"total_assets":7099081646633.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.35,"roe":-0.045097003294224336,"dividend_yield":null,"eps":-14447.37,"revenue":1472789595070.0,"operating_income":-72689873876.0,"net_income":-251203897379.0,"market_cap":null,"profit_margin":-0.1705633297654174,"operating_margin":-0.0493552331706588,"roa":-0.036568622969986184,"gross_margin":null,"total_equity":5570301328895.0,"total_assets":6869383558281.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":82.32,"pbr":0.33,"roe":0.004044048675643228,"dividend_yield":null,"eps":1345.94,"revenue":1579950874205.0,"operating_income":46195070525.0,"net_income":23402548740.0,"market_cap":null,"profit_margin":0.014812200253869095,"operating_margin":0.02923829549336111,"roa":0.003236628534098449,"gross_margin":null,"total_equity":5786910746389.0,"total_assets":7230532788502.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":49.96,"pbr":0.33,"roe":0.006698650638007925,"dividend_yield":null,"eps":2217.87,"revenue":1604872243862.0,"operating_income":54814037403.0,"net_income":38563291892.0,"market_cap":null,"profit_margin":0.024028885812867225,"operating_margin":0.034154766905990154,"roa":0.005304446695576826,"gross_margin":null,"total_equity":5756874626838.0,"total_assets":7269993291507.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":18.62,"pbr":0.34,"roe":0.018021096214585072,"dividend_yield":null,"eps":5950.19,"revenue":1697877264205.0,"operating_income":142369362877.0,"net_income":103459072938.0,"market_cap":null,"profit_margin":0.06093436499748574,"operating_margin":0.08385138659811306,"roa":0.013679964792459743,"gross_margin":null,"total_equity":5740997756522.0,"total_assets":7562817193435.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.34,"roe":-0.015816310123157956,"dividend_yield":null,"eps":-5172.12,"revenue":1609919798447.0,"operating_income":43396174025.0,"net_income":-89930275496.0,"market_cap":null,"profit_margin":-0.055860096622670725,"operating_margin":0.026955488134788996,"roa":-0.012143248355120857,"gross_margin":null,"total_equity":5685920091079.0,"total_assets":7405784092201.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.012674647323817151,"dividend_yield":null,"eps":35084.78,"revenue":1713627379529.0,"operating_income":106078947680.0,"net_income":73546776488.0,"market_cap":null,"profit_margin":0.04291876831952506,"operating_margin":0.06190315873054992,"roa":0.009662707197239951,"gross_margin":null,"total_equity":5802668477394.0,"total_assets":7611404856499.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.018822390945280158,"dividend_yield":null,"eps":51140.75,"revenue":1759670347652.0,"operating_income":158537063877.0,"net_income":107204250563.0,"market_cap":null,"profit_margin":0.06092291701456867,"operating_margin":0.09009475217249781,"roa":0.01421706149596695,"gross_margin":null,"total_equity":5695570285128.0,"total_assets":7540535053141.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.02020213687512455,"dividend_yield":null,"eps":53937.5,"revenue":1728701231113.0,"operating_income":151033726598.0,"net_income":113066978584.0,"market_cap":null,"profit_margin":0.065405737295162,"operating_margin":0.08736832246064813,"roa":0.015207034083837025,"gross_margin":null,"total_equity":5596783116702.0,"total_assets":7435176245457.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.021705731247717196,"dividend_yield":null,"eps":-57456.41,"revenue":1567214950956.0,"operating_income":54715831500.0,"net_income":-120443506580.0,"market_cap":null,"profit_margin":-0.0768519382146843,"operating_margin":0.034912780449563335,"roa":-0.016681265772666806,"gross_margin":null,"total_equity":5548926465800.0,"total_assets":7220285811725.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.01620220939014836,"dividend_yield":null,"eps":43541.25,"revenue":1746181026542.0,"operating_income":128497960202.0,"net_income":91273728660.0,"market_cap":null,"profit_margin":0.05227048471643936,"operating_margin":0.0735879947432869,"roa":0.012063107201086245,"gross_margin":null,"total_equity":5633412484812.0,"total_assets":7566353107745.0}],"current_price":94700.0,"change_pct":-0.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":458500.0},{"date":"2016-10-25","close":435000.0},{"date":"2016-10-26","close":456500.0},{"date":"2016-10-27","close":470000.0},{"date":"2016-10-28","close":477000.0},{"date":"2016-10-31","close":476000.0},{"date":"2016-11-01","close":471000.0},{"date":"2016-11-02","close":462500.0},{"date":"2016-11-03","close":475000.0},{"date":"2016-11-04","close":491500.0},{"date":"2016-11-07","close":485500.0},{"date":"2016-11-08","close":498500.0},{"date":"2016-11-09","close":497000.0},{"date":"2016-11-10","close":502000.0},{"date":"2016-11-11","close":481000.0},{"date":"2016-11-14","close":480000.0},{"date":"2016-11-15","close":480000.0},{"date":"2016-11-16","close":480000.0},{"date":"2016-11-17","close":480000.0},{"date":"2016-11-18","close":480000.0},{"date":"2016-11-21","close":473000.0},{"date":"2016-11-22","close":465500.0},{"date":"2016-11-23","close":464000.0},{"date":"2016-11-24","close":466500.0},{"date":"2016-11-25","close":480000.0},{"date":"2016-11-28","close":485500.0},{"date":"2016-11-29","close":488500.0},{"date":"2016-11-30","close":498500.0},{"date":"2016-12-01","close":500000.0},{"date":"2016-12-02","close":490000.0},{"date":"2016-12-05","close":481000.0},{"date":"2016-12-06","close":499000.0},{"date":"2016-12-07","close":483000.0},{"date":"2016-12-08","close":485500.0},{"date":"2016-12-09","close":494500.0},{"date":"2016-12-12","close":493500.0},{"date":"2016-12-13","close":507000.0},{"date":"2016-12-14","close":513000.0},{"date":"2016-12-15","close":503000.0},{"date":"2016-12-16","close":499500.0},{"date":"2016-12-19","close":501000.0},{"date":"2016-12-20","close":492500.0},{"date":"2016-12-21","close":511000.0},{"date":"2016-12-22","close":513000.0},{"date":"2016-12-23","close":527000.0},{"date":"2016-12-26","close":520000.0},{"date":"2016-12-27","close":538000.0},{"date":"2016-12-28","close":549000.0},{"date":"2016-12-29","close":563000.0},{"date":"2017-01-02","close":513000.0},{"date":"2017-01-03","close":514000.0},{"date":"2017-01-04","close":541000.0},{"date":"2017-01-05","close":525000.0},{"date":"2017-01-06","close":549000.0},{"date":"2017-01-09","close":544000.0},{"date":"2017-01-10","close":527000.0},{"date":"2017-01-11","close":525000.0},{"date":"2017-01-12","close":525000.0},{"date":"2017-01-13","close":522000.0},{"date":"2017-01-16","close":530000.0},{"date":"2017-01-17","close":524000.0},{"date":"2017-01-18","close":518000.0},{"date":"2017-01-19","close":534000.0},{"date":"2017-01-20","close":528000.0},{"date":"2017-01-23","close":529000.0},{"date":"2017-01-24","close":520000.0},{"date":"2017-01-25","close":524000.0},{"date":"2017-01-26","close":533000.0},{"date":"2017-01-31","close":529000.0},{"date":"2017-02-01","close":523000.0},{"date":"2017-02-02","close":535000.0},{"date":"2017-02-03","close":549000.0},{"date":"2017-02-06","close":555000.0},{"date":"2017-02-07","close":547000.0},{"date":"2017-02-08","close":534000.0},{"date":"2017-02-09","close":525000.0},{"date":"2017-02-10","close":548000.0},{"date":"2017-02-13","close":538000.0},{"date":"2017-02-14","close":526000.0},{"date":"2017-02-15","close":527000.0},{"date":"2017-02-16","close":515000.0},{"date":"2017-02-17","close":525000.0},{"date":"2017-02-20","close":527000.0},{"date":"2017-02-21","close":532000.0},{"date":"2017-02-22","close":526000.0},{"date":"2017-02-23","close":532000.0},{"date":"2017-02-24","close":547000.0},{"date":"2017-02-27","close":560000.0},{"date":"2017-02-28","close":568000.0},{"date":"2017-03-02","close":570000.0},{"date":"2017-03-03","close":525000.0},{"date":"2017-03-06","close":512000.0},{"date":"2017-03-07","close":510000.0},{"date":"2017-03-08","close":498000.0},{"date":"2017-03-09","close":505000.0},{"date":"2017-03-10","close":512000.0},{"date":"2017-03-13","close":517000.0},{"date":"2017-03-14","close":515000.0},{"date":"2017-03-15","close":522000.0},{"date":"2017-03-16","close":520000.0},{"date":"2017-03-17","close":530000.0},{"date":"2017-03-20","close":528000.0},{"date":"2017-03-21","close":527000.0},{"date":"2017-03-22","close":510000.0},{"date":"2017-03-23","close":515000.0},{"date":"2017-03-24","close":518000.0},{"date":"2017-03-27","close":507000.0},{"date":"2017-03-28","close":512000.0},{"date":"2017-03-29","close":514000.0},{"date":"2017-03-30","close":512000.0},{"date":"2017-03-31","close":510000.0},{"date":"2017-04-03","close":510000.0},{"date":"2017-04-04","close":510000.0},{"date":"2017-04-05","close":501000.0},{"date":"2017-04-06","close":500000.0},{"date":"2017-04-07","close":500000.0},{"date":"2017-04-10","close":495000.0},{"date":"2017-04-11","close":495000.0},{"date":"2017-04-12","close":495000.0},{"date":"2017-04-13","close":489000.0},{"date":"2017-04-14","close":488000.0},{"date":"2017-04-17","close":505000.0},{"date":"2017-04-18","close":505000.0},{"date":"2017-04-19","close":501000.0},{"date":"2017-04-20","close":521000.0},{"date":"2017-04-21","close":528000.0},{"date":"2017-04-24","close":531000.0},{"date":"2017-04-25","close":529000.0},{"date":"2017-04-26","close":523000.0},{"date":"2017-04-27","close":532000.0},{"date":"2017-04-28","close":535000.0},{"date":"2017-05-02","close":539000.0},{"date":"2017-05-04","close":580000.0},{"date":"2017-05-08","close":609000.0},{"date":"2017-05-10","close":620000.0},{"date":"2017-05-11","close":628000.0},{"date":"2017-05-12","close":620000.0},{"date":"2017-05-15","close":612000.0},{"date":"2017-05-16","close":620000.0},{"date":"2017-05-17","close":625000.0},{"date":"2017-05-18","close":615000.0},{"date":"2017-05-19","close":612000.0},{"date":"2017-05-22","close":610000.0},{"date":"2017-05-23","close":607000.0},{"date":"2017-05-24","close":616000.0},{"date":"2017-05-25","close":618000.0},{"date":"2017-05-26","close":620000.0},{"date":"2017-05-29","close":620000.0},{"date":"2017-05-30","close":613000.0},{"date":"2017-05-31","close":616000.0},{"date":"2017-06-01","close":616000.0},{"date":"2017-06-02","close":622000.0},{"date":"2017-06-05","close":633000.0},{"date":"2017-06-07","close":630000.0},{"date":"2017-06-08","close":627000.0},{"date":"2017-06-09","close":630000.0},{"date":"2017-06-12","close":617000.0},{"date":"2017-06-13","close":615000.0},{"date":"2017-06-14","close":633000.0},{"date":"2017-06-15","close":630000.0},{"date":"2017-06-16","close":627000.0},{"date":"2017-06-19","close":631000.0},{"date":"2017-06-20","close":628000.0},{"date":"2017-06-21","close":630000.0},{"date":"2017-06-22","close":634000.0},{"date":"2017-06-23","close":638000.0},{"date":"2017-06-26","close":634000.0},{"date":"2017-06-27","close":634000.0},{"date":"2017-06-28","close":623000.0},{"date":"2017-06-29","close":607000.0},{"date":"2017-06-30","close":622000.0},{"date":"2017-07-03","close":630000.0},{"date":"2017-07-04","close":630000.0},{"date":"2017-07-05","close":627000.0},{"date":"2017-07-06","close":624000.0},{"date":"2017-07-07","close":606000.0},{"date":"2017-07-10","close":585000.0},{"date":"2017-07-11","close":600000.0},{"date":"2017-07-12","close":596000.0},{"date":"2017-07-13","close":590000.0},{"date":"2017-07-14","close":600000.0},{"date":"2017-07-17","close":596000.0},{"date":"2017-07-18","close":602000.0},{"date":"2017-07-19","close":603000.0},{"date":"2017-07-20","close":595000.0},{"date":"2017-07-21","close":612000.0},{"date":"2017-07-24","close":610000.0},{"date":"2017-07-25","close":617000.0},{"date":"2017-07-26","close":631000.0},{"date":"2017-07-27","close":635000.0},{"date":"2017-07-28","close":638000.0},{"date":"2017-07-31","close":638000.0},{"date":"2017-08-01","close":642000.0},{"date":"2017-08-02","close":645000.0},{"date":"2017-08-03","close":645000.0},{"date":"2017-08-04","close":647000.0},{"date":"2017-08-07","close":639000.0},{"date":"2017-08-08","close":649000.0},{"date":"2017-08-09","close":638000.0},{"date":"2017-08-10","close":646000.0},{"date":"2017-08-11","close":636000.0},{"date":"2017-08-14","close":636000.0},{"date":"2017-08-16","close":622000.0},{"date":"2017-08-17","close":618000.0},{"date":"2017-08-18","close":615000.0},{"date":"2017-08-21","close":610000.0},{"date":"2017-08-22","close":610000.0},{"date":"2017-08-23","close":610000.0},{"date":"2017-08-24","close":617000.0},{"date":"2017-08-25","close":603000.0},{"date":"2017-08-28","close":600000.0},{"date":"2017-08-29","close":605000.0},{"date":"2017-08-30","close":600000.0},{"date":"2017-08-31","close":600000.0},{"date":"2017-09-01","close":597000.0},{"date":"2017-09-04","close":586000.0},{"date":"2017-09-05","close":588000.0},{"date":"2017-09-06","close":585000.0},{"date":"2017-09-07","close":590000.0},{"date":"2017-09-08","close":589000.0},{"date":"2017-09-11","close":597000.0},{"date":"2017-09-12","close":600000.0},{"date":"2017-09-13","close":593000.0},{"date":"2017-09-14","close":596000.0},{"date":"2017-09-15","close":591000.0},{"date":"2017-09-18","close":584000.0},{"date":"2017-09-19","close":592000.0},{"date":"2017-09-20","close":590000.0},{"date":"2017-09-21","close":586000.0},{"date":"2017-09-22","close":574000.0},{"date":"2017-09-25","close":574000.0},{"date":"2017-09-26","close":578000.0},{"date":"2017-09-27","close":580000.0},{"date":"2017-09-28","close":580000.0},{"date":"2017-09-29","close":598000.0},{"date":"2017-10-10","close":640000.0},{"date":"2017-10-11","close":624000.0},{"date":"2017-10-12","close":621000.0},{"date":"2017-10-13","close":635000.0},{"date":"2017-10-16","close":640000.0},{"date":"2017-10-17","close":640000.0},{"date":"2017-10-18","close":634000.0},{"date":"2017-10-19","close":634000.0},{"date":"2017-10-20","close":625000.0},{"date":"2017-10-23","close":610000.0},{"date":"2017-10-24","close":633000.0},{"date":"2017-10-25","close":632000.0},{"date":"2017-10-26","close":657000.0},{"date":"2017-10-27","close":654000.0},{"date":"2017-10-30","close":650000.0},{"date":"2017-10-31","close":655000.0},{"date":"2017-11-01","close":655000.0},{"date":"2017-11-02","close":655000.0},{"date":"2017-11-03","close":662000.0},{"date":"2017-11-06","close":680000.0},{"date":"2017-11-07","close":673000.0},{"date":"2017-11-08","close":671000.0},{"date":"2017-11-09","close":682000.0},{"date":"2017-11-10","close":671000.0},{"date":"2017-11-13","close":671000.0},{"date":"2017-11-14","close":655000.0},{"date":"2017-11-15","close":653000.0},{"date":"2017-11-16","close":670000.0},{"date":"2017-11-17","close":675000.0},{"date":"2017-11-20","close":670000.0},{"date":"2017-11-21","close":670000.0},{"date":"2017-11-22","close":678000.0},{"date":"2017-11-23","close":693000.0},{"date":"2017-11-24","close":679000.0},{"date":"2017-11-27","close":679000.0},{"date":"2017-11-28","close":681000.0},{"date":"2017-11-29","close":694000.0},{"date":"2017-11-30","close":702000.0},{"date":"2017-12-01","close":708000.0},{"date":"2017-12-04","close":722000.0},{"date":"2017-12-05","close":712000.0},{"date":"2017-12-06","close":700000.0},{"date":"2017-12-07","close":679000.0},{"date":"2017-12-08","close":681000.0},{"date":"2017-12-11","close":682000.0},{"date":"2017-12-12","close":676000.0},{"date":"2017-12-13","close":684000.0},{"date":"2017-12-14","close":695000.0},{"date":"2017-12-15","close":687000.0},{"date":"2017-12-18","close":700000.0},{"date":"2017-12-19","close":700000.0},{"date":"2017-12-20","close":683000.0},{"date":"2017-12-21","close":681000.0},{"date":"2017-12-22","close":683000.0},{"date":"2017-12-26","close":682000.0},{"date":"2017-12-27","close":688000.0},{"date":"2017-12-28","close":698000.0},{"date":"2018-01-02","close":600088.875},{"date":"2018-01-03","close":599224.1875},{"date":"2018-01-04","close":581930.5625},{"date":"2018-01-05","close":600088.875},{"date":"2018-01-08","close":595765.5},{"date":"2018-01-09","close":594036.125},{"date":"2018-01-10","close":622570.625},{"date":"2018-01-11","close":605276.875},{"date":"2018-01-12","close":594900.6875},{"date":"2018-01-15","close":601818.1875},{"date":"2018-01-16","close":598359.5625},{"date":"2018-01-17","close":608735.625},{"date":"2018-01-18","close":620841.25},{"date":"2018-01-19","close":613923.75},{"date":"2018-01-22","close":618247.1875},{"date":"2018-01-23","close":611329.6875},{"date":"2018-01-24","close":584524.625},{"date":"2018-01-25","close":577607.1875},{"date":"2018-01-26","close":581065.875},{"date":"2018-01-29","close":585389.25},{"date":"2018-01-30","close":575877.75},{"date":"2018-01-31","close":585389.25},{"date":"2018-02-01","close":592306.8125},{"date":"2018-02-02","close":587118.6875},{"date":"2018-02-05","close":581065.875},{"date":"2018-02-06","close":560313.5},{"date":"2018-02-07","close":543019.875},{"date":"2018-02-08","close":562907.5625},{"date":"2018-02-09","close":563772.3125},{"date":"2018-02-12","close":554260.6875},{"date":"2018-02-13","close":535237.75},{"date":"2018-02-14","close":530914.3125},{"date":"2018-02-19","close":560313.5},{"date":"2018-02-20","close":555125.375},{"date":"2018-02-21","close":555990.0625},{"date":"2018-02-22","close":536967.125},{"date":"2018-02-23","close":540425.875},{"date":"2018-02-26","close":540425.875},{"date":"2018-02-27","close":538696.5625},{"date":"2018-02-28","close":530914.3125},{"date":"2018-03-02","close":545614.0},{"date":"2018-03-05","close":557719.5},{"date":"2018-03-06","close":553396.0625},{"date":"2018-03-07","close":561178.125},{"date":"2018-03-08","close":577607.1875},{"date":"2018-03-09","close":595765.5},{"date":"2018-03-12","close":613059.0625},{"date":"2018-03-13","close":618247.1875},{"date":"2018-03-14","close":608735.625},{"date":"2018-03-15","close":607006.25},{"date":"2018-03-16","close":612194.375},{"date":"2018-03-19","close":614788.4375},{"date":"2018-03-20","close":616517.75},{"date":"2018-03-21","close":618247.1875},{"date":"2018-03-22","close":620841.25},{"date":"2018-03-23","close":611329.6875},{"date":"2018-03-26","close":598359.5625},{"date":"2018-03-27","close":600953.5},{"date":"2018-03-28","close":603547.625},{"date":"2018-03-29","close":607006.25},{"date":"2018-03-30","close":620841.25},{"date":"2018-04-02","close":647646.25},{"date":"2018-04-03","close":654563.875},{"date":"2018-04-04","close":640728.8125},{"date":"2018-04-05","close":639864.25},{"date":"2018-04-06","close":636405.5},{"date":"2018-04-09","close":651105.0},{"date":"2018-04-10","close":658887.125},{"date":"2018-04-11","close":654563.875},{"date":"2018-04-12","close":635540.6875},{"date":"2018-04-13","close":657157.8125},{"date":"2018-04-16","close":645916.9375},{"date":"2018-04-17","close":645052.25},{"date":"2018-04-18","close":646781.625},{"date":"2018-04-19","close":647646.25},{"date":"2018-04-20","close":639864.25},{"date":"2018-04-23","close":634676.125},{"date":"2018-04-24","close":638134.875},{"date":"2018-04-25","close":630352.6875},{"date":"2018-04-26","close":641593.5625},{"date":"2018-04-27","close":647646.25},{"date":"2018-04-30","close":665804.625},{"date":"2018-05-02","close":670992.625},{"date":"2018-05-03","close":643322.875},{"date":"2018-05-04","close":653699.125},{"date":"2018-05-08","close":640728.8125},{"date":"2018-05-09","close":641593.5625},{"date":"2018-05-10","close":621705.9375},{"date":"2018-05-11","close":634676.125},{"date":"2018-05-14","close":635540.6875},{"date":"2018-05-15","close":633811.5},{"date":"2018-05-16","close":624300.0},{"date":"2018-05-17","close":622570.625},{"date":"2018-05-18","close":619976.5},{"date":"2018-05-21","close":613923.75},{"date":"2018-05-23","close":595765.5},{"date":"2018-05-24","close":617382.4375},{"date":"2018-05-25","close":622570.625},{"date":"2018-05-28","close":623435.1875},{"date":"2018-05-29","close":639864.25},{"date":"2018-05-30","close":626894.0625},{"date":"2018-05-31","close":633811.5},{"date":"2018-06-01","close":655428.5625},{"date":"2018-06-04","close":645052.25},{"date":"2018-06-05","close":657157.8125},{"date":"2018-06-07","close":655428.5625},{"date":"2018-06-08","close":655428.5625},{"date":"2018-06-11","close":645052.25},{"date":"2018-06-12","close":661481.3125},{"date":"2018-06-14","close":664939.9375},{"date":"2018-06-15","close":647646.25},{"date":"2018-06-18","close":649375.625},{"date":"2018-06-19","close":630352.6875},{"date":"2018-06-20","close":664075.1875},{"date":"2018-06-21","close":650240.375},{"date":"2018-06-22","close":658022.5625},{"date":"2018-06-25","close":652834.4375},{"date":"2018-06-26","close":652834.4375},{"date":"2018-06-27","close":638134.875},{"date":"2018-06-28","close":619111.8125},{"date":"2018-06-29","close":631217.375},{"date":"2018-07-02","close":619976.5},{"date":"2018-07-03","close":598359.5625},{"date":"2018-07-04","close":604412.3125},{"date":"2018-07-05","close":605276.875},{"date":"2018-07-06","close":603547.625},{"date":"2018-07-09","close":596630.1875},{"date":"2018-07-10","close":596630.1875},{"date":"2018-07-11","close":595765.5},{"date":"2018-07-12","close":606141.6875},{"date":"2018-07-13","close":636405.5},{"date":"2018-07-16","close":647646.25},{"date":"2018-07-17","close":632946.8125},{"date":"2018-07-18","close":630352.6875},{"date":"2018-07-19","close":600088.875},{"date":"2018-07-20","close":597494.8125},{"date":"2018-07-23","close":605276.875},{"date":"2018-07-24","close":614788.4375},{"date":"2018-07-25","close":589712.625},{"date":"2018-07-26","close":607006.25},{"date":"2018-07-27","close":585389.25},{"date":"2018-07-30","close":581065.875},{"date":"2018-07-31","close":575013.125},{"date":"2018-08-01","close":590577.375},{"date":"2018-08-02","close":580201.1875},{"date":"2018-08-03","close":591442.0625},{"date":"2018-08-06","close":594900.6875},{"date":"2018-08-07","close":604412.3125},{"date":"2018-08-08","close":595765.5},{"date":"2018-08-09","close":586254.0},{"date":"2018-08-10","close":582795.1875},{"date":"2018-08-13","close":570689.75},{"date":"2018-08-14","close":562907.5625},{"date":"2018-08-16","close":562042.875},{"date":"2018-08-17","close":569825.0625},{"date":"2018-08-20","close":550802.0},{"date":"2018-08-21","close":560313.5},{"date":"2018-08-22","close":570689.75},{"date":"2018-08-23","close":595765.5},{"date":"2018-08-24","close":600953.5},{"date":"2018-08-27","close":616517.75},{"date":"2018-08-28","close":605276.875},{"date":"2018-08-29","close":614788.4375},{"date":"2018-08-30","close":626894.0625},{"date":"2018-08-31","close":647646.25},{"date":"2018-09-03","close":639864.25},{"date":"2018-09-04","close":644187.625},{"date":"2018-09-05","close":654563.875},{"date":"2018-09-06","close":648511.0625},{"date":"2018-09-07","close":648511.0625},{"date":"2018-09-10","close":667534.0625},{"date":"2018-09-11","close":648511.0625},{"date":"2018-09-12","close":648511.0625},{"date":"2018-09-13","close":648511.0625},{"date":"2018-09-14","close":664075.1875},{"date":"2018-09-17","close":651105.0},{"date":"2018-09-18","close":649375.625},{"date":"2018-09-19","close":644187.625},{"date":"2018-09-20","close":642458.1875},{"date":"2018-09-21","close":664075.1875},{"date":"2018-09-27","close":695203.75},{"date":"2018-09-28","close":695203.75},{"date":"2018-10-01","close":728926.375},{"date":"2018-10-02","close":706444.5625},{"date":"2018-10-04","close":683098.25},{"date":"2018-10-05","close":636405.5},{"date":"2018-10-08","close":632946.8125},{"date":"2018-10-10","close":616517.75},{"date":"2018-10-11","close":569825.0625},{"date":"2018-10-12","close":600953.5},{"date":"2018-10-15","close":601818.1875},{"date":"2018-10-16","close":604412.3125},{"date":"2018-10-17","close":605276.875},{"date":"2018-10-18","close":611329.6875},{"date":"2018-10-19","close":600953.5},{"date":"2018-10-22","close":606141.6875},{"date":"2018-10-23","close":591442.0625},{"date":"2018-10-24","close":577607.1875},{"date":"2018-10-25","close":590577.375},{"date":"2018-10-26","close":573283.6875},{"date":"2018-10-29","close":562042.875},{"date":"2018-10-30","close":543019.875},{"date":"2018-10-31","close":632946.8125},{"date":"2018-11-01","close":595765.5},{"date":"2018-11-02","close":600953.5},{"date":"2018-11-05","close":582795.1875},{"date":"2018-11-06","close":590577.375},{"date":"2018-11-07","close":588848.0},{"date":"2018-11-08","close":600953.5},{"date":"2018-11-09","close":583659.9375},{"date":"2018-11-12","close":583659.9375},{"date":"2018-11-13","close":570689.75},{"date":"2018-11-14","close":576742.4375},{"date":"2018-11-15","close":593171.4375},{"date":"2018-11-16","close":596630.1875},{"date":"2018-11-19","close":600088.875},{"date":"2018-11-20","close":588848.0},{"date":"2018-11-21","close":581065.875},{"date":"2018-11-22","close":592306.8125},{"date":"2018-11-23","close":588848.0},{"date":"2018-11-26","close":588848.0},{"date":"2018-11-27","close":600088.875},{"date":"2018-11-28","close":609600.375},{"date":"2018-11-29","close":605276.875},{"date":"2018-11-30","close":579336.5},{"date":"2018-12-03","close":594036.125},{"date":"2018-12-04","close":614788.4375},{"date":"2018-12-05","close":612194.375},{"date":"2018-12-06","close":605276.875},{"date":"2018-12-07","close":602682.875},{"date":"2018-12-10","close":598359.5625},{"date":"2018-12-11","close":600953.5},{"date":"2018-12-12","close":593171.4375},{"date":"2018-12-13","close":587983.25},{"date":"2018-12-14","close":592306.8125},{"date":"2018-12-17","close":582795.1875},{"date":"2018-12-18","close":568960.375},{"date":"2018-12-19","close":570689.75},{"date":"2018-12-20","close":570689.75},{"date":"2018-12-21","close":570689.75},{"date":"2018-12-24","close":562042.875},{"date":"2018-12-26","close":550802.0},{"date":"2018-12-27","close":573880.125},{"date":"2018-12-28","close":575635.0625},{"date":"2019-01-02","close":566860.1875},{"date":"2019-01-03","close":588797.4375},{"date":"2019-01-04","close":588797.4375},{"date":"2019-01-07","close":592307.4375},{"date":"2019-01-08","close":593184.9375},{"date":"2019-01-09","close":605469.875},{"date":"2019-01-10","close":605469.875},{"date":"2019-01-11","close":606347.1875},{"date":"2019-01-14","close":615122.25},{"date":"2019-01-15","close":623897.125},{"date":"2019-01-16","close":639692.0},{"date":"2019-01-17","close":640569.5},{"date":"2019-01-18","close":631794.5625},{"date":"2019-01-21","close":621264.6875},{"date":"2019-01-22","close":622142.125},{"date":"2019-01-23","close":619509.75},{"date":"2019-01-24","close":637937.0625},{"date":"2019-01-25","close":658119.375},{"date":"2019-01-28","close":644079.4375},{"date":"2019-01-29","close":644956.9375},{"date":"2019-01-30","close":659874.3125},{"date":"2019-01-31","close":666894.25},{"date":"2019-02-01","close":658119.375},{"date":"2019-02-07","close":665139.375},{"date":"2019-02-08","close":639692.0},{"date":"2019-02-11","close":621264.6875},{"date":"2019-02-12","close":618632.1875},{"date":"2019-02-13","close":614244.6875},{"date":"2019-02-14","close":618632.1875},{"date":"2019-02-15","close":611612.25},{"date":"2019-02-18","close":624774.625},{"date":"2019-02-19","close":619509.75},{"date":"2019-02-20","close":646711.9375},{"date":"2019-02-21","close":653731.9375},{"date":"2019-02-22","close":651976.875},{"date":"2019-02-25","close":654609.375},{"date":"2019-02-26","close":654609.375},{"date":"2019-02-27","close":641447.0625},{"date":"2019-02-28","close":657241.8125},{"date":"2019-03-04","close":650221.9375},{"date":"2019-03-05","close":651099.5},{"date":"2019-03-06","close":654609.375},{"date":"2019-03-07","close":662506.8125},{"date":"2019-03-08","close":665139.375},{"date":"2019-03-11","close":661629.25},{"date":"2019-03-12","close":665139.375},{"date":"2019-03-13","close":678301.6875},{"date":"2019-03-14","close":679179.125},{"date":"2019-03-15","close":723053.8125},{"date":"2019-03-18","close":727441.25},{"date":"2019-03-19","close":722176.25},{"date":"2019-03-20","close":737093.6875},{"date":"2019-03-21","close":733583.75},{"date":"2019-03-22","close":732706.25},{"date":"2019-03-25","close":719543.875},{"date":"2019-03-26","close":734461.125},{"date":"2019-03-27","close":730951.25},{"date":"2019-03-28","close":735338.625},{"date":"2019-03-29","close":733583.75},{"date":"2019-04-01","close":734461.125},{"date":"2019-04-02","close":731828.75},{"date":"2019-04-03","close":723053.8125},{"date":"2019-04-04","close":706381.5625},{"date":"2019-04-05","close":713401.375},{"date":"2019-04-08","close":714278.9375},{"date":"2019-04-09","close":724808.75},{"date":"2019-04-10","close":727441.25},{"date":"2019-04-11","close":723931.3125},{"date":"2019-04-12","close":724808.75},{"date":"2019-04-15","close":731828.75},{"date":"2019-04-16","close":730073.6875},{"date":"2019-04-17","close":734461.125},{"date":"2019-04-18","close":719543.875},{"date":"2019-04-19","close":728318.8125},{"date":"2019-04-22","close":722176.25},{"date":"2019-04-23","close":725686.25},{"date":"2019-04-24","close":727441.25},{"date":"2019-04-25","close":721298.75},{"date":"2019-04-26","close":712523.875},{"date":"2019-04-29","close":701994.0625},{"date":"2019-04-30","close":709891.375},{"date":"2019-05-02","close":703748.9375},{"date":"2019-05-03","close":701116.5},{"date":"2019-05-07","close":675669.1875},{"date":"2019-05-08","close":688831.5},{"date":"2019-05-09","close":644079.4375},{"date":"2019-05-10","close":665139.375},{"date":"2019-05-13","close":658119.375},{"date":"2019-05-14","close":639692.0},{"date":"2019-05-15","close":639692.0},{"date":"2019-05-16","close":634427.0625},{"date":"2019-05-17","close":623897.125},{"date":"2019-05-20","close":618632.1875},{"date":"2019-05-21","close":625652.1875},{"date":"2019-05-22","close":630917.0625},{"date":"2019-05-23","close":630039.5},{"date":"2019-05-24","close":609857.25},{"date":"2019-05-27","close":624774.625},{"date":"2019-05-28","close":646711.9375},{"date":"2019-05-29","close":639692.0},{"date":"2019-05-30","close":642324.4375},{"date":"2019-05-31","close":639692.0},{"date":"2019-06-03","close":644079.4375},{"date":"2019-06-04","close":681811.6875},{"date":"2019-06-05","close":689709.0625},{"date":"2019-06-07","close":680056.6875},{"date":"2019-06-10","close":684444.125},{"date":"2019-06-11","close":679179.125},{"date":"2019-06-12","close":702871.4375},{"date":"2019-06-13","close":709891.375},{"date":"2019-06-14","close":703748.9375},{"date":"2019-06-17","close":702871.4375},{"date":"2019-06-18","close":708136.375},{"date":"2019-06-19","close":705503.9375},{"date":"2019-06-20","close":713401.375},{"date":"2019-06-21","close":709013.875},{"date":"2019-06-24","close":707258.8125},{"date":"2019-06-25","close":708136.375},{"date":"2019-06-26","close":708136.375},{"date":"2019-06-27","close":702871.4375},{"date":"2019-06-28","close":707258.8125},{"date":"2019-07-01","close":702871.4375},{"date":"2019-07-02","close":705503.9375},{"date":"2019-07-03","close":701994.0625},{"date":"2019-07-04","close":687076.625},{"date":"2019-07-05","close":674791.6875},{"date":"2019-07-08","close":676546.6875},{"date":"2019-07-09","close":673036.75},{"date":"2019-07-10","close":680934.125},{"date":"2019-07-11","close":687076.625},{"date":"2019-07-12","close":684444.125},{"date":"2019-07-15","close":711646.375},{"date":"2019-07-16","close":704626.5},{"date":"2019-07-17","close":694974.0},{"date":"2019-07-18","close":709891.375},{"date":"2019-07-19","close":703748.9375},{"date":"2019-07-22","close":704626.5},{"date":"2019-07-23","close":705503.9375},{"date":"2019-07-24","close":704626.5},{"date":"2019-07-25","close":716911.3125},{"date":"2019-07-26","close":672159.25},{"date":"2019-07-29","close":673914.1875},{"date":"2019-07-30","close":677424.1875},{"date":"2019-07-31","close":705503.9375},{"date":"2019-08-01","close":696729.0625},{"date":"2019-08-02","close":690586.625},{"date":"2019-08-05","close":680056.6875},{"date":"2019-08-06","close":652854.375},{"date":"2019-08-07","close":628284.5625},{"date":"2019-08-08","close":641447.0625},{"date":"2019-08-09","close":654609.375},{"date":"2019-08-12","close":652854.375},{"date":"2019-08-13","close":635304.5625},{"date":"2019-08-14","close":630917.0625},{"date":"2019-08-16","close":620387.125},{"date":"2019-08-19","close":614244.6875},{"date":"2019-08-20","close":609857.25},{"date":"2019-08-21","close":608979.75},{"date":"2019-08-22","close":610734.6875},{"date":"2019-08-23","close":614244.6875},{"date":"2019-08-26","close":606347.1875},{"date":"2019-08-27","close":615122.25},{"date":"2019-08-28","close":614244.6875},{"date":"2019-08-29","close":623897.125},{"date":"2019-08-30","close":637059.625},{"date":"2019-09-02","close":635304.5625},{"date":"2019-09-03","close":651099.5},{"date":"2019-09-04","close":653731.9375},{"date":"2019-09-05","close":663384.3125},{"date":"2019-09-06","close":655486.875},{"date":"2019-09-09","close":660751.8125},{"date":"2019-09-10","close":658119.375},{"date":"2019-09-11","close":658119.375},{"date":"2019-09-16","close":665139.375},{"date":"2019-09-17","close":682689.1875},{"date":"2019-09-18","close":670404.25},{"date":"2019-09-19","close":674791.6875},{"date":"2019-09-20","close":661629.25},{"date":"2019-09-23","close":663384.3125},{"date":"2019-09-24","close":662506.8125},{"date":"2019-09-25","close":667771.8125},{"date":"2019-09-26","close":658996.8125},{"date":"2019-09-27","close":662506.8125},{"date":"2019-09-30","close":676546.6875},{"date":"2019-10-01","close":672159.25},{"date":"2019-10-02","close":658119.375},{"date":"2019-10-04","close":642324.4375},{"date":"2019-10-07","close":638814.5},{"date":"2019-10-08","close":649344.5},{"date":"2019-10-10","close":651976.875},{"date":"2019-10-11","close":649344.5},{"date":"2019-10-14","close":645834.4375},{"date":"2019-10-15","close":651976.875},{"date":"2019-10-16","close":658119.375},{"date":"2019-10-17","close":663384.3125},{"date":"2019-10-18","close":659874.3125},{"date":"2019-10-21","close":650221.9375},{"date":"2019-10-22","close":651099.5},{"date":"2019-10-23","close":635304.5625},{"date":"2019-10-24","close":647589.3125},{"date":"2019-10-25","close":644956.9375},{"date":"2019-10-28","close":670404.25},{"date":"2019-10-29","close":656364.375},{"date":"2019-10-30","close":647589.3125},{"date":"2019-10-31","close":648466.9375},{"date":"2019-11-01","close":654609.375},{"date":"2019-11-04","close":658996.8125},{"date":"2019-11-05","close":671281.625},{"date":"2019-11-06","close":660751.8125},{"date":"2019-11-07","close":658119.375},{"date":"2019-11-08","close":667771.8125},{"date":"2019-11-11","close":666894.25},{"date":"2019-11-12","close":663384.3125},{"date":"2019-11-13","close":658996.8125},{"date":"2019-11-14","close":659874.3125},{"date":"2019-11-15","close":663384.3125},{"date":"2019-11-18","close":661629.25},{"date":"2019-11-19","close":657241.8125},{"date":"2019-11-20","close":650221.9375},{"date":"2019-11-21","close":657241.8125},{"date":"2019-11-22","close":664261.875},{"date":"2019-11-25","close":658119.375},{"date":"2019-11-26","close":661629.25},{"date":"2019-11-27","close":666894.25},{"date":"2019-11-28","close":666016.8125},{"date":"2019-11-29","close":652854.375},{"date":"2019-12-02","close":658119.375},{"date":"2019-12-03","close":655486.875},{"date":"2019-12-04","close":646711.9375},{"date":"2019-12-05","close":637937.0625},{"date":"2019-12-06","close":644079.4375},{"date":"2019-12-09","close":644079.4375},{"date":"2019-12-10","close":646711.9375},{"date":"2019-12-11","close":644956.9375},{"date":"2019-12-12","close":658996.8125},{"date":"2019-12-13","close":652854.375},{"date":"2019-12-16","close":648466.9375},{"date":"2019-12-17","close":659874.3125},{"date":"2019-12-18","close":666016.8125},{"date":"2019-12-19","close":672159.25},{"date":"2019-12-20","close":668649.25},{"date":"2019-12-23","close":679179.125},{"date":"2019-12-24","close":681811.6875},{"date":"2019-12-26","close":680934.125},{"date":"2019-12-27","close":695221.3125},{"date":"2019-12-30","close":686319.625},{"date":"2020-01-02","close":685429.5},{"date":"2020-01-03","close":684539.3125},{"date":"2020-01-06","close":680978.5625},{"date":"2020-01-07","close":712134.625},{"date":"2020-01-08","close":700562.375},{"date":"2020-01-09","close":697891.875},{"date":"2020-01-10","close":702342.75},{"date":"2020-01-13","close":740619.875},{"date":"2020-01-14","close":741510.125},{"date":"2020-01-15","close":750411.75},{"date":"2020-01-16","close":743290.4375},{"date":"2020-01-17","close":761093.75},{"date":"2020-01-20","close":753972.5},{"date":"2020-01-21","close":712134.625},{"date":"2020-01-22","close":722816.5625},{"date":"2020-01-23","close":717475.4375},{"date":"2020-01-28","close":652493.25},{"date":"2020-01-29","close":685429.5},{"date":"2020-01-30","close":685429.5},{"date":"2020-01-31","close":678308.125},{"date":"2020-02-03","close":672076.9375},{"date":"2020-02-04","close":686319.625},{"date":"2020-02-05","close":712134.625},{"date":"2020-02-06","close":727267.375},{"date":"2020-02-07","close":729937.9375},{"date":"2020-02-10","close":733498.5625},{"date":"2020-02-11","close":740619.875},{"date":"2020-02-12","close":741510.125},{"date":"2020-02-13","close":755752.875},{"date":"2020-02-14","close":760203.625},{"date":"2020-02-17","close":748631.4375},{"date":"2020-02-18","close":752192.0625},{"date":"2020-02-19","close":769105.25},{"date":"2020-02-20","close":753972.5},{"date":"2020-02-21","close":729937.9375},{"date":"2020-02-24","close":685429.5},{"date":"2020-02-25","close":694331.1875},{"date":"2020-02-26","close":691660.6875},{"date":"2020-02-27","close":689880.375},{"date":"2020-02-28","close":652493.25},{"date":"2020-03-02","close":678308.125},{"date":"2020-03-03","close":703232.8125},{"date":"2020-03-04","close":705903.375},{"date":"2020-03-05","close":721036.1875},{"date":"2020-03-06","close":712134.625},{"date":"2020-03-09","close":712134.625},{"date":"2020-03-10","close":697891.875},{"date":"2020-03-11","close":698781.9375},{"date":"2020-03-12","close":698781.9375},{"date":"2020-03-13","close":623117.6875},{"date":"2020-03-16","close":616886.5},{"date":"2020-03-17","close":603534.0},{"date":"2020-03-18","close":613325.875},{"date":"2020-03-19","close":598193.0},{"date":"2020-03-20","close":587510.9375},{"date":"2020-03-23","close":569707.625},{"date":"2020-03-24","close":566146.9375},{"date":"2020-03-25","close":573268.125},{"date":"2020-03-26","close":569707.625},{"date":"2020-03-27","close":564366.625},{"date":"2020-03-30","close":563476.4375},{"date":"2020-03-31","close":569707.625},{"date":"2020-04-01","close":549233.75},{"date":"2020-04-02","close":560805.9375},{"date":"2020-04-03","close":571487.9375},{"date":"2020-04-06","close":594632.4375},{"date":"2020-04-07","close":602643.8125},{"date":"2020-04-08","close":591961.75},{"date":"2020-04-09","close":588401.125},{"date":"2020-04-10","close":591071.625},{"date":"2020-04-13","close":582170.0625},{"date":"2020-04-14","close":581279.875},{"date":"2020-04-16","close":574158.4375},{"date":"2020-04-17","close":600863.5625},{"date":"2020-04-20","close":619557.0},{"date":"2020-04-21","close":622227.5625},{"date":"2020-04-22","close":639140.625},{"date":"2020-04-23","close":677418.0},{"date":"2020-04-24","close":679198.3125},{"date":"2020-04-27","close":655163.75},{"date":"2020-04-28","close":656944.0},{"date":"2020-04-29","close":646262.1875},{"date":"2020-05-04","close":614216.125},{"date":"2020-05-06","close":613325.875},{"date":"2020-05-07","close":617776.6875},{"date":"2020-05-08","close":625788.25},{"date":"2020-05-11","close":627568.5625},{"date":"2020-05-12","close":630239.0625},{"date":"2020-05-13","close":639140.625},{"date":"2020-05-14","close":632909.5625},{"date":"2020-05-15","close":631129.1875},{"date":"2020-05-18","close":623117.6875},{"date":"2020-05-19","close":640030.875},{"date":"2020-05-20","close":642701.5},{"date":"2020-05-21","close":644481.75},{"date":"2020-05-22","close":636470.3125},{"date":"2020-05-25","close":628458.8125},{"date":"2020-05-26","close":632909.5625},{"date":"2020-05-27","close":640030.875},{"date":"2020-05-28","close":632019.4375},{"date":"2020-05-29","close":636470.3125},{"date":"2020-06-01","close":629348.8125},{"date":"2020-06-02","close":631129.1875},{"date":"2020-06-03","close":638250.5},{"date":"2020-06-04","close":649822.75},{"date":"2020-06-05","close":648042.4375},{"date":"2020-06-08","close":652493.25},{"date":"2020-06-09","close":662285.125},{"date":"2020-06-10","close":676527.8125},{"date":"2020-06-11","close":660504.875},{"date":"2020-06-12","close":656053.9375},{"date":"2020-06-15","close":618666.875},{"date":"2020-06-16","close":632909.5625},{"date":"2020-06-17","close":633799.75},{"date":"2020-06-18","close":643591.5625},{"date":"2020-06-19","close":639140.625},{"date":"2020-06-22","close":629348.8125},{"date":"2020-06-23","close":629348.8125},{"date":"2020-06-24","close":634689.9375},{"date":"2020-06-25","close":621337.375},{"date":"2020-06-26","close":631129.1875},{"date":"2020-06-29","close":614216.125},{"date":"2020-06-30","close":645371.9375},{"date":"2020-07-01","close":645371.9375},{"date":"2020-07-02","close":652493.25},{"date":"2020-07-03","close":651603.0625},{"date":"2020-07-06","close":647152.3125},{"date":"2020-07-07","close":645371.9375},{"date":"2020-07-08","close":641811.25},{"date":"2020-07-09","close":636470.3125},{"date":"2020-07-10","close":624007.9375},{"date":"2020-07-13","close":622227.5625},{"date":"2020-07-14","close":625788.25},{"date":"2020-07-15","close":632019.4375},{"date":"2020-07-16","close":632019.4375},{"date":"2020-07-17","close":632019.4375},{"date":"2020-07-20","close":629348.8125},{"date":"2020-07-21","close":644481.75},{"date":"2020-07-22","close":632909.5625},{"date":"2020-07-23","close":631129.1875},{"date":"2020-07-24","close":621337.375},{"date":"2020-07-27","close":622227.5625},{"date":"2020-07-28","close":628458.8125},{"date":"2020-07-29","close":633799.75},{"date":"2020-07-30","close":633799.75},{"date":"2020-07-31","close":635580.0625},{"date":"2020-08-03","close":636470.3125},{"date":"2020-08-04","close":635580.0625},{"date":"2020-08-05","close":632909.5625},{"date":"2020-08-06","close":631129.1875},{"date":"2020-08-07","close":635580.0625},{"date":"2020-08-10","close":649822.75},{"date":"2020-08-11","close":676527.8125},{"date":"2020-08-12","close":684539.3125},{"date":"2020-08-13","close":691660.6875},{"date":"2020-08-14","close":696111.5},{"date":"2020-08-18","close":648932.5625},{"date":"2020-08-19","close":667626.125},{"date":"2020-08-20","close":648042.4375},{"date":"2020-08-21","close":659614.625},{"date":"2020-08-24","close":654273.5625},{"date":"2020-08-25","close":653383.375},{"date":"2020-08-26","close":652493.25},{"date":"2020-08-27","close":643591.5625},{"date":"2020-08-28","close":638250.5},{"date":"2020-08-31","close":624007.9375},{"date":"2020-09-01","close":640921.0625},{"date":"2020-09-02","close":638250.5},{"date":"2020-09-03","close":637360.375},{"date":"2020-09-04","close":627568.5625},{"date":"2020-09-07","close":632909.5625},{"date":"2020-09-08","close":630239.0625},{"date":"2020-09-09","close":630239.0625},{"date":"2020-09-10","close":631129.1875},{"date":"2020-09-11","close":640030.875},{"date":"2020-09-14","close":648042.4375},{"date":"2020-09-15","close":648932.5625},{"date":"2020-09-16","close":648932.5625},{"date":"2020-09-17","close":644481.75},{"date":"2020-09-18","close":641811.25},{"date":"2020-09-21","close":635580.0625},{"date":"2020-09-22","close":627568.5625},{"date":"2020-09-23","close":625788.25},{"date":"2020-09-24","close":619557.0},{"date":"2020-09-25","close":623117.6875},{"date":"2020-09-28","close":624007.9375},{"date":"2020-09-29","close":630239.0625},{"date":"2020-10-05","close":648042.4375},{"date":"2020-10-06","close":652493.25},{"date":"2020-10-07","close":650713.0},{"date":"2020-10-08","close":669406.4375},{"date":"2020-10-12","close":678308.125},{"date":"2020-10-13","close":661394.9375},{"date":"2020-10-14","close":650713.0},{"date":"2020-10-15","close":642701.5},{"date":"2020-10-16","close":632019.4375},{"date":"2020-10-19","close":632019.4375},{"date":"2020-10-20","close":624898.0625},{"date":"2020-10-21","close":629348.8125},{"date":"2020-10-22","close":635580.0625},{"date":"2020-10-23","close":634689.9375},{"date":"2020-10-26","close":632019.4375},{"date":"2020-10-27","close":636470.3125},{"date":"2020-10-28","close":628458.8125},{"date":"2020-10-29","close":626678.4375},{"date":"2020-10-30","close":615106.125},{"date":"2020-11-02","close":618666.875},{"date":"2020-11-03","close":621337.375},{"date":"2020-11-04","close":621337.375},{"date":"2020-11-05","close":625788.25},{"date":"2020-11-06","close":625788.25},{"date":"2020-11-09","close":625788.25},{"date":"2020-11-10","close":626678.4375},{"date":"2020-11-11","close":632909.5625},{"date":"2020-11-12","close":645371.9375},{"date":"2020-11-13","close":627568.5625},{"date":"2020-11-16","close":629348.8125},{"date":"2020-11-17","close":632019.4375},{"date":"2020-11-18","close":632909.5625},{"date":"2020-11-19","close":626678.4375},{"date":"2020-11-20","close":630239.0625},{"date":"2020-11-23","close":627568.5625},{"date":"2020-11-24","close":626678.4375},{"date":"2020-11-25","close":624898.0625},{"date":"2020-11-26","close":621337.375},{"date":"2020-11-27","close":623117.6875},{"date":"2020-11-30","close":618666.875},{"date":"2020-12-01","close":623117.6875},{"date":"2020-12-02","close":618666.875},{"date":"2020-12-03","close":621337.375},{"date":"2020-12-04","close":616886.5},{"date":"2020-12-07","close":618666.875},{"date":"2020-12-08","close":620447.1875},{"date":"2020-12-09","close":618666.875},{"date":"2020-12-10","close":620447.1875},{"date":"2020-12-11","close":629348.8125},{"date":"2020-12-14","close":627568.5625},{"date":"2020-12-15","close":622227.5625},{"date":"2020-12-16","close":624898.0625},{"date":"2020-12-17","close":626678.4375},{"date":"2020-12-18","close":623117.6875},{"date":"2020-12-21","close":623117.6875},{"date":"2020-12-22","close":619557.0},{"date":"2020-12-23","close":621337.375},{"date":"2020-12-24","close":623117.6875},{"date":"2020-12-28","close":625788.25},{"date":"2020-12-29","close":638494.875},{"date":"2020-12-30","close":649347.3125},{"date":"2021-01-04","close":642112.375},{"date":"2021-01-05","close":640303.5625},{"date":"2021-01-06","close":641207.9375},{"date":"2021-01-07","close":640303.5625},{"date":"2021-01-08","close":641207.9375},{"date":"2021-01-11","close":639399.125},{"date":"2021-01-12","close":637590.4375},{"date":"2021-01-13","close":635781.6875},{"date":"2021-01-14","close":633972.9375},{"date":"2021-01-15","close":636686.0625},{"date":"2021-01-18","close":628546.5625},{"date":"2021-01-19","close":627642.1875},{"date":"2021-01-20","close":628546.5625},{"date":"2021-01-21","close":633068.5},{"date":"2021-01-22","close":641207.9375},{"date":"2021-01-25","close":678287.6875},{"date":"2021-01-26","close":682809.5625},{"date":"2021-01-27","close":669243.875},{"date":"2021-01-28","close":642112.375},{"date":"2021-01-29","close":633068.5},{"date":"2021-02-01","close":635781.6875},{"date":"2021-02-02","close":643921.125},{"date":"2021-02-03","close":650251.75},{"date":"2021-02-04","close":645729.875},{"date":"2021-02-05","close":641207.9375},{"date":"2021-02-08","close":644825.5},{"date":"2021-02-09","close":644825.5},{"date":"2021-02-10","close":652965.0},{"date":"2021-02-15","close":667435.0},{"date":"2021-02-16","close":660200.0},{"date":"2021-02-17","close":645729.875},{"date":"2021-02-18","close":644825.5},{"date":"2021-02-19","close":653869.3125},{"date":"2021-02-22","close":635781.6875},{"date":"2021-02-23","close":633068.5},{"date":"2021-02-24","close":631259.75},{"date":"2021-02-25","close":632164.125},{"date":"2021-02-26","close":637590.4375},{"date":"2021-03-02","close":638494.875},{"date":"2021-03-03","close":642112.375},{"date":"2021-03-04","close":637590.4375},{"date":"2021-03-05","close":632164.125},{"date":"2021-03-08","close":632164.125},{"date":"2021-03-09","close":629450.9375},{"date":"2021-03-10","close":631259.75},{"date":"2021-03-11","close":628546.5625},{"date":"2021-03-12","close":632164.125},{"date":"2021-03-15","close":628546.5625},{"date":"2021-03-16","close":627642.1875},{"date":"2021-03-17","close":627642.1875},{"date":"2021-03-18","close":627642.1875},{"date":"2021-03-19","close":627642.1875},{"date":"2021-03-22","close":626737.75},{"date":"2021-03-23","close":622215.8125},{"date":"2021-03-24","close":621311.5625},{"date":"2021-03-25","close":619502.8125},{"date":"2021-03-26","close":628546.5625},{"date":"2021-03-29","close":624929.0},{"date":"2021-03-30","close":627642.1875},{"date":"2021-03-31","close":619502.8125},{"date":"2021-04-01","close":625833.4375},{"date":"2021-04-02","close":625833.4375},{"date":"2021-04-05","close":626737.75},{"date":"2021-04-06","close":622215.8125},{"date":"2021-04-07","close":621311.5625},{"date":"2021-04-08","close":618598.4375},{"date":"2021-04-09","close":618598.4375},{"date":"2021-04-12","close":617694.0},{"date":"2021-04-13","close":618598.4375},{"date":"2021-04-14","close":613172.0625},{"date":"2021-04-15","close":612267.625},{"date":"2021-04-16","close":611363.3125},{"date":"2021-04-19","close":621311.5625},{"date":"2021-04-20","close":624024.75},{"date":"2021-04-21","close":616789.5625},{"date":"2021-04-22","close":621311.5625},{"date":"2021-04-23","close":636686.0625},{"date":"2021-04-26","close":637590.4375},{"date":"2021-04-27","close":637590.4375},{"date":"2021-04-28","close":641207.9375},{"date":"2021-04-29","close":643921.125},{"date":"2021-04-30","close":647538.625},{"date":"2021-05-03","close":646634.3125},{"date":"2021-05-04","close":648442.9375},{"date":"2021-05-06","close":657486.9375},{"date":"2021-05-07","close":669243.875},{"date":"2021-05-10","close":669243.875},{"date":"2021-05-11","close":659295.625},{"date":"2021-05-12","close":643921.125},{"date":"2021-05-13","close":643016.75},{"date":"2021-05-14","close":643921.125},{"date":"2021-05-17","close":658391.25},{"date":"2021-05-18","close":662008.75},{"date":"2021-05-20","close":669243.875},{"date":"2021-05-21","close":659295.625},{"date":"2021-05-24","close":662008.75},{"date":"2021-05-25","close":662913.125},{"date":"2021-05-26","close":669243.875},{"date":"2021-05-27","close":660200.0},{"date":"2021-05-28","close":649347.3125},{"date":"2021-05-31","close":651156.1875},{"date":"2021-06-01","close":641207.9375},{"date":"2021-06-02","close":640303.5625},{"date":"2021-06-03","close":646634.3125},{"date":"2021-06-04","close":652965.0},{"date":"2021-06-07","close":651156.1875},{"date":"2021-06-08","close":650251.75},{"date":"2021-06-09","close":645729.875},{"date":"2021-06-10","close":646634.3125},{"date":"2021-06-11","close":643921.125},{"date":"2021-06-14","close":642112.375},{"date":"2021-06-15","close":638494.875},{"date":"2021-06-16","close":667435.0},{"date":"2021-06-17","close":667435.0},{"date":"2021-06-18","close":669243.875},{"date":"2021-06-21","close":675574.5625},{"date":"2021-06-22","close":676478.9375},{"date":"2021-06-23","close":681905.1875},{"date":"2021-06-24","close":699088.5},{"date":"2021-06-25","close":709941.0625},{"date":"2021-06-28","close":700897.3125},{"date":"2021-06-29","close":688235.9375},{"date":"2021-06-30","close":691853.375},{"date":"2021-07-01","close":708132.375},{"date":"2021-07-02","close":695470.9375},{"date":"2021-07-05","close":699992.875},{"date":"2021-07-06","close":696375.375},{"date":"2021-07-07","close":704514.8125},{"date":"2021-07-08","close":711749.875},{"date":"2021-07-09","close":718080.625},{"date":"2021-07-12","close":728028.875},{"date":"2021-07-13","close":720793.6875},{"date":"2021-07-14","close":704514.8125},{"date":"2021-07-15","close":704514.8125},{"date":"2021-07-16","close":709941.0625},{"date":"2021-07-19","close":711749.875},{"date":"2021-07-20","close":699992.875},{"date":"2021-07-21","close":690044.6875},{"date":"2021-07-22","close":681000.8125},{"date":"2021-07-23","close":645729.875},{"date":"2021-07-26","close":623120.3125},{"date":"2021-07-27","close":623120.3125},{"date":"2021-07-28","close":621311.5625},{"date":"2021-07-29","close":614980.8125},{"date":"2021-07-30","close":607745.75},{"date":"2021-08-02","close":607745.75},{"date":"2021-08-03","close":612267.625},{"date":"2021-08-04","close":620407.125},{"date":"2021-08-05","close":623120.3125},{"date":"2021-08-06","close":617694.0},{"date":"2021-08-09","close":614076.4375},{"date":"2021-08-10","close":606841.375},{"date":"2021-08-11","close":601415.0},{"date":"2021-08-12","close":601415.0},{"date":"2021-08-13","close":605032.6875},{"date":"2021-08-17","close":605937.0},{"date":"2021-08-18","close":605032.6875},{"date":"2021-08-19","close":602319.4375},{"date":"2021-08-20","close":598701.9375},{"date":"2021-08-23","close":602319.4375},{"date":"2021-08-24","close":612267.625},{"date":"2021-08-25","close":605937.0},{"date":"2021-08-26","close":602319.4375},{"date":"2021-08-27","close":604128.3125},{"date":"2021-08-30","close":606841.375},{"date":"2021-08-31","close":621311.5625},{"date":"2021-09-01","close":621311.5625},{"date":"2021-09-02","close":622215.8125},{"date":"2021-09-03","close":620407.125},{"date":"2021-09-06","close":623120.3125},{"date":"2021-09-07","close":624929.0},{"date":"2021-09-08","close":622215.8125},{"date":"2021-09-09","close":605937.0},{"date":"2021-09-10","close":603223.875},{"date":"2021-09-13","close":602319.4375},{"date":"2021-09-14","close":604128.3125},{"date":"2021-09-15","close":605937.0},{"date":"2021-09-16","close":608650.125},{"date":"2021-09-17","close":597797.5},{"date":"2021-09-23","close":593275.625},{"date":"2021-09-24","close":595988.8125},{"date":"2021-09-27","close":601415.0},{"date":"2021-09-28","close":594180.0625},{"date":"2021-09-29","close":586040.625},{"date":"2021-09-30","close":580614.25},{"date":"2021-10-01","close":576092.3125},{"date":"2021-10-05","close":578805.5},{"date":"2021-10-06","close":570666.0625},{"date":"2021-10-07","close":592371.25},{"date":"2021-10-08","close":598701.9375},{"date":"2021-10-12","close":595988.8125},{"date":"2021-10-13","close":602319.4375},{"date":"2021-10-14","close":599606.25},{"date":"2021-10-15","close":605937.0},{"date":"2021-10-18","close":602319.4375},{"date":"2021-10-19","close":612267.625},{"date":"2021-10-20","close":618598.4375},{"date":"2021-10-21","close":610458.9375},{"date":"2021-10-22","close":599606.25},{"date":"2021-10-25","close":608650.125},{"date":"2021-10-26","close":596893.125},{"date":"2021-10-27","close":569761.625},{"date":"2021-10-28","close":540821.375},{"date":"2021-10-29","close":541725.75},{"date":"2021-11-01","close":553482.8125},{"date":"2021-11-02","close":564335.375},{"date":"2021-11-03","close":567952.875},{"date":"2021-11-04","close":575187.9375},{"date":"2021-11-05","close":575187.9375},{"date":"2021-11-08","close":576092.3125},{"date":"2021-11-09","close":569761.625},{"date":"2021-11-10","close":563431.0},{"date":"2021-11-11","close":575187.9375},{"date":"2021-11-12","close":580614.25},{"date":"2021-11-15","close":577901.125},{"date":"2021-11-16","close":581518.625},{"date":"2021-11-17","close":583327.375},{"date":"2021-11-18","close":582422.875},{"date":"2021-11-19","close":580614.25},{"date":"2021-11-22","close":576092.3125},{"date":"2021-11-23","close":573379.1875},{"date":"2021-11-24","close":580614.25},{"date":"2021-11-25","close":578805.5},{"date":"2021-11-26","close":567952.875},{"date":"2021-11-29","close":558909.0625},{"date":"2021-11-30","close":539012.6875},{"date":"2021-12-01","close":549865.1875},{"date":"2021-12-02","close":570666.0625},{"date":"2021-12-03","close":574283.5625},{"date":"2021-12-06","close":581518.625},{"date":"2021-12-07","close":575187.9375},{"date":"2021-12-08","close":556195.875},{"date":"2021-12-09","close":558909.0625},{"date":"2021-12-10","close":554387.1875},{"date":"2021-12-13","close":553482.8125},{"date":"2021-12-14","close":553482.8125},{"date":"2021-12-15","close":560717.8125},{"date":"2021-12-16","close":557100.3125},{"date":"2021-12-17","close":548056.4375},{"date":"2021-12-20","close":552578.4375},{"date":"2021-12-21","close":555291.4375},{"date":"2021-12-22","close":556195.875},{"date":"2021-12-23","close":557100.3125},{"date":"2021-12-24","close":557100.3125},{"date":"2021-12-27","close":560717.8125},{"date":"2021-12-28","close":558909.0625},{"date":"2021-12-29","close":569101.25},{"date":"2021-12-30","close":568178.8125},{"date":"2022-01-03","close":615000.0},{"date":"2022-01-04","close":564489.375},{"date":"2022-01-05","close":558955.1875},{"date":"2022-01-06","close":566334.125},{"date":"2022-01-07","close":563567.0},{"date":"2022-01-10","close":515603.875},{"date":"2022-01-11","close":505457.7812},{"date":"2022-01-12","close":511914.4375},{"date":"2022-01-13","close":513759.125},{"date":"2022-01-14","close":512836.7188},{"date":"2022-01-17","close":495311.7812},{"date":"2022-01-18","close":497156.4688},{"date":"2022-01-19","close":502690.7188},{"date":"2022-01-20","close":510069.6562},{"date":"2022-01-21","close":520215.6875},{"date":"2022-01-24","close":516526.2812},{"date":"2022-01-25","close":510069.6562},{"date":"2022-01-26","close":510069.6562},{"date":"2022-01-27","close":501768.375},{"date":"2022-01-28","close":501768.375},{"date":"2022-02-03","close":507302.5625},{"date":"2022-02-04","close":504535.4062},{"date":"2022-02-07","close":503613.0938},{"date":"2022-02-08","close":503613.0938},{"date":"2022-02-09","close":503613.0938},{"date":"2022-02-10","close":508224.9688},{"date":"2022-02-11","close":505457.7812},{"date":"2022-02-14","close":507302.5625},{"date":"2022-02-15","close":511914.4375},{"date":"2022-02-16","close":512836.7188},{"date":"2022-02-17","close":521138.125},{"date":"2022-02-18","close":522060.5},{"date":"2022-02-21","close":522060.5},{"date":"2022-02-22","close":522060.5},{"date":"2022-02-23","close":522060.5},{"date":"2022-02-24","close":501768.375},{"date":"2022-02-25","close":494389.375},{"date":"2022-02-28","close":494389.375},{"date":"2022-03-02","close":479631.5312},{"date":"2022-03-03","close":487010.4375},{"date":"2022-03-04","close":487010.4375},{"date":"2022-03-07","close":470407.8438},{"date":"2022-03-08","close":468563.0938},{"date":"2022-03-10","close":468563.0938},{"date":"2022-03-11","close":468563.0938},{"date":"2022-03-14","close":450576.9062},{"date":"2022-03-15","close":450576.9062},{"date":"2022-03-16","close":450576.9062},{"date":"2022-03-17","close":450576.9062},{"date":"2022-03-18","close":468563.0938},{"date":"2022-03-21","close":468563.0938},{"date":"2022-03-22","close":476864.4062},{"date":"2022-03-23","close":474097.3125},{"date":"2022-03-24","close":475019.625},{"date":"2022-03-25","close":481476.2188},{"date":"2022-03-28","close":469485.4688},{"date":"2022-03-29","close":475019.625},{"date":"2022-03-30","close":469485.4688},{"date":"2022-03-31","close":467640.7188},{"date":"2022-04-01","close":472252.5625},{"date":"2022-04-04","close":475019.625},{"date":"2022-04-05","close":475942.0312},{"date":"2022-04-06","close":470407.8438},{"date":"2022-04-07","close":465796.0},{"date":"2022-04-08","close":464873.5938},{"date":"2022-04-11","close":464873.5938},{"date":"2022-04-12","close":460261.7812},{"date":"2022-04-13","close":456111.125},{"date":"2022-04-14","close":455649.9375},{"date":"2022-04-15","close":454266.4062},{"date":"2022-04-18","close":461184.0938},{"date":"2022-04-19","close":454727.5625},{"date":"2022-04-20","close":454727.5625},{"date":"2022-04-21","close":457494.6562},{"date":"2022-04-22","close":458417.0625},{"date":"2022-04-25","close":451038.0938},{"date":"2022-04-26","close":448271.0},{"date":"2022-04-27","close":443197.9688},{"date":"2022-04-28","close":446887.4375},{"date":"2022-04-29","close":458417.0625},{"date":"2022-05-02","close":459339.4062},{"date":"2022-05-03","close":454727.5625},{"date":"2022-05-04","close":443659.1562},{"date":"2022-05-06","close":434896.6562},{"date":"2022-05-09","close":468000.0},{"date":"2022-05-10","close":423367.0625},{"date":"2022-05-11","close":427056.5},{"date":"2022-05-12","close":366641.375},{"date":"2022-05-13","close":371253.2812},{"date":"2022-05-16","close":379554.5312},{"date":"2022-05-17","close":383705.1875},{"date":"2022-05-18","close":387394.6562},{"date":"2022-05-19","close":382782.8438},{"date":"2022-05-20","close":382321.6562},{"date":"2022-05-23","close":380015.7188},{"date":"2022-05-24","close":380015.7188},{"date":"2022-05-25","close":375865.0625},{"date":"2022-05-26","close":377248.625},{"date":"2022-05-27","close":375865.0625},{"date":"2022-05-30","close":379554.5312},{"date":"2022-05-31","close":372175.5938},{"date":"2022-06-02","close":369408.5},{"date":"2022-06-03","close":371253.2812},{"date":"2022-06-07","close":362951.9375},{"date":"2022-06-08","close":363413.125},{"date":"2022-06-09","close":357417.7188},{"date":"2022-06-10","close":347732.875},{"date":"2022-06-13","close":340353.875},{"date":"2022-06-14","close":331591.4062},{"date":"2022-06-15","close":322828.9062},{"date":"2022-06-16","close":317294.6562},{"date":"2022-06-17","close":302998.0},{"date":"2022-06-20","close":293313.125},{"date":"2022-06-21","close":298386.125},{"date":"2022-06-22","close":287778.9062},{"date":"2022-06-23","close":284089.4062},{"date":"2022-06-24","close":288701.3125},{"date":"2022-06-27","close":301614.4375},{"date":"2022-06-28","close":302998.0},{"date":"2022-06-29","close":311299.3125},{"date":"2022-06-30","close":301153.2812},{"date":"2022-07-01","close":300692.0938},{"date":"2022-07-04","close":288240.0625},{"date":"2022-07-05","close":296080.2188},{"date":"2022-07-06","close":296541.4062},{"date":"2022-07-07","close":302998.0},{"date":"2022-07-08","close":304842.75},{"date":"2022-07-11","close":301153.2812},{"date":"2022-07-12","close":294696.6875},{"date":"2022-07-13","close":299769.6875},{"date":"2022-07-14","close":303920.375},{"date":"2022-07-15","close":296541.4062},{"date":"2022-07-18","close":313144.0312},{"date":"2022-07-19","close":310838.1562},{"date":"2022-07-20","close":314066.4062},{"date":"2022-07-21","close":320522.9688},{"date":"2022-07-22","close":325596.0312},{"date":"2022-07-25","close":329285.5},{"date":"2022-07-26","close":330669.0},{"date":"2022-07-27","close":342659.7812},{"date":"2022-07-28","close":342198.625},{"date":"2022-07-29","close":349116.4062},{"date":"2022-08-01","close":360645.9688},{"date":"2022-08-02","close":361107.2188},{"date":"2022-08-03","close":357417.7188},{"date":"2022-08-04","close":356495.3125},{"date":"2022-08-05","close":351883.5},{"date":"2022-08-08","close":354650.5938},{"date":"2022-08-09","close":343582.1875},{"date":"2022-08-10","close":333436.1562},{"date":"2022-08-11","close":337125.625},{"date":"2022-08-12","close":331591.4062},{"date":"2022-08-16","close":328363.125},{"date":"2022-08-17","close":324673.625},{"date":"2022-08-18","close":333897.3125},{"date":"2022-08-19","close":329746.6875},{"date":"2022-08-22","close":324212.4688},{"date":"2022-08-23","close":322828.9062},{"date":"2022-08-24","close":321906.5625},{"date":"2022-08-25","close":328824.2812},{"date":"2022-08-26","close":328824.2812},{"date":"2022-08-29","close":329746.6875},{"date":"2022-08-30","close":334358.5},{"date":"2022-08-31","close":338048.0},{"date":"2022-09-01","close":330669.0},{"date":"2022-09-02","close":333897.3125},{"date":"2022-09-05","close":333436.1562},{"date":"2022-09-06","close":329746.6875},{"date":"2022-09-07","close":324673.625},{"date":"2022-09-08","close":322367.7188},{"date":"2022-09-13","close":331591.4062},{"date":"2022-09-14","close":333436.1562},{"date":"2022-09-15","close":331591.4062},{"date":"2022-09-16","close":333897.3125},{"date":"2022-09-19","close":328824.2812},{"date":"2022-09-20","close":332513.7188},{"date":"2022-09-21","close":336664.4062},{"date":"2022-09-22","close":324673.625},{"date":"2022-09-23","close":320061.7812},{"date":"2022-09-26","close":316372.3125},{"date":"2022-09-27","close":316372.3125},{"date":"2022-09-28","close":308532.1875},{"date":"2022-09-29","close":301153.2812},{"date":"2022-09-30","close":303920.375},{"date":"2022-10-04","close":320061.7812},{"date":"2022-10-05","close":310838.1562},{"date":"2022-10-06","close":311299.3125},{"date":"2022-10-07","close":319600.5938},{"date":"2022-10-11","close":287317.75},{"date":"2022-10-12","close":281783.5},{"date":"2022-10-13","close":275788.125},{"date":"2022-10-14","close":279016.4062},{"date":"2022-10-17","close":273943.375},{"date":"2022-10-18","close":274865.7812},{"date":"2022-10-19","close":270715.125},{"date":"2022-10-20","close":273943.375},{"date":"2022-10-21","close":279477.5938},{"date":"2022-10-24","close":274865.7812},{"date":"2022-10-25","close":266103.2188},{"date":"2022-10-26","close":261491.4062},{"date":"2022-10-27","close":265180.875},{"date":"2022-10-28","close":254573.6406},{"date":"2022-10-31","close":258724.2812},{"date":"2022-11-01","close":261491.4062},{"date":"2022-11-02","close":266103.2188},{"date":"2022-11-03","close":265180.875},{"date":"2022-11-04","close":273021.0},{"date":"2022-11-07","close":276710.4688},{"date":"2022-11-08","close":281322.375},{"date":"2022-11-09","close":283167.0625},{"date":"2022-11-10","close":275788.125},{"date":"2022-11-11","close":280399.9375},{"date":"2022-11-14","close":302998.0},{"date":"2022-11-15","close":304381.5312},{"date":"2022-11-16","close":294235.4688},{"date":"2022-11-17","close":290084.8125},{"date":"2022-11-18","close":288240.0625},{"date":"2022-11-21","close":274865.7812},{"date":"2022-11-22","close":269331.5312},{"date":"2022-11-23","close":277632.875},{"date":"2022-11-24","close":277171.6875},{"date":"2022-11-25","close":268870.3438},{"date":"2022-11-28","close":255496.0156},{"date":"2022-11-29","close":260569.0625},{"date":"2022-11-30","close":257801.9375},{"date":"2022-12-01","close":256879.5625},{"date":"2022-12-02","close":268870.3438},{"date":"2022-12-05","close":289623.625},{"date":"2022-12-06","close":279477.5938},{"date":"2022-12-07","close":275326.9375},{"date":"2022-12-08","close":274404.5625},{"date":"2022-12-09","close":286856.5312},{"date":"2022-12-12","close":283628.25},{"date":"2022-12-13","close":282244.6875},{"date":"2022-12-14","close":285473.0},{"date":"2022-12-15","close":281322.375},{"date":"2022-12-16","close":288701.3125},{"date":"2022-12-19","close":282244.6875},{"date":"2022-12-20","close":279016.4062},{"date":"2022-12-21","close":284550.625},{"date":"2022-12-22","close":288240.0625},{"date":"2022-12-23","close":289162.4688},{"date":"2022-12-26","close":285934.1562},{"date":"2022-12-27","close":295619.0},{"date":"2022-12-28","close":299869.5},{"date":"2022-12-29","close":294731.5938},{"date":"2023-01-02","close":289593.5938},{"date":"2023-01-03","close":283988.5625},{"date":"2023-01-04","close":279317.7188},{"date":"2023-01-05","close":284922.7812},{"date":"2023-01-06","close":283988.5625},{"date":"2023-01-09","close":292396.1562},{"date":"2023-01-10","close":283054.4062},{"date":"2023-01-11","close":289593.5938},{"date":"2023-01-12","close":284455.6875},{"date":"2023-01-13","close":282587.3125},{"date":"2023-01-16","close":285389.8125},{"date":"2023-01-17","close":283054.4062},{"date":"2023-01-18","close":281653.125},{"date":"2023-01-19","close":283521.4688},{"date":"2023-01-20","close":286791.0938},{"date":"2023-01-25","close":287258.1875},{"date":"2023-01-26","close":291461.9688},{"date":"2023-01-27","close":303606.1875},{"date":"2023-01-30","close":295665.7188},{"date":"2023-01-31","close":296599.9375},{"date":"2023-02-01","close":277916.4375},{"date":"2023-02-02","close":277449.3438},{"date":"2023-02-03","close":277916.4375},{"date":"2023-02-06","close":276515.1875},{"date":"2023-02-07","close":276048.125},{"date":"2023-02-08","close":275581.0},{"date":"2023-02-09","close":280251.875},{"date":"2023-02-10","close":283988.5625},{"date":"2023-02-13","close":281653.125},{"date":"2023-02-14","close":282587.3125},{"date":"2023-02-15","close":279317.7188},{"date":"2023-02-16","close":278383.5625},{"date":"2023-02-17","close":275113.9375},{"date":"2023-02-20","close":276515.1875},{"date":"2023-02-21","close":275581.0},{"date":"2023-02-22","close":273245.5938},{"date":"2023-02-23","close":273245.5938},{"date":"2023-02-24","close":270443.0938},{"date":"2023-02-27","close":266706.375},{"date":"2023-02-28","close":267173.4688},{"date":"2023-03-02","close":269508.875},{"date":"2023-03-03","close":266706.375},{"date":"2023-03-06","close":266239.2812},{"date":"2023-03-07","close":264370.9688},{"date":"2023-03-08","close":258765.9062},{"date":"2023-03-09","close":249891.25},{"date":"2023-03-10","close":242417.875},{"date":"2023-03-13","close":243352.0469},{"date":"2023-03-14","close":236812.8438},{"date":"2023-03-15","close":236345.7656},{"date":"2023-03-16","close":227004.0312},{"date":"2023-03-17","close":228872.375},{"date":"2023-03-20","close":227471.125},{"date":"2023-03-21","close":235411.5781},{"date":"2023-03-22","close":228872.375},{"date":"2023-03-23","close":228405.2812},{"date":"2023-03-24","close":224668.5938},{"date":"2023-03-27","close":223267.3281},{"date":"2023-03-28","close":223267.3281},{"date":"2023-03-29","close":224668.5938},{"date":"2023-03-30","close":225602.7656},{"date":"2023-03-31","close":231207.8125},{"date":"2023-04-03","close":230740.7188},{"date":"2023-04-04","close":233543.2188},{"date":"2023-04-05","close":235878.6719},{"date":"2023-04-06","close":233076.1562},{"date":"2023-04-07","close":241950.7969},{"date":"2023-04-10","close":242417.875},{"date":"2023-04-11","close":246154.5781},{"date":"2023-04-12","close":247555.8438},{"date":"2023-04-13","close":249891.25},{"date":"2023-04-14","close":251759.5938},{"date":"2023-04-17","close":253627.9688},{"date":"2023-04-18","close":263436.75},{"date":"2023-04-19","close":264370.9688},{"date":"2023-04-20","close":261101.3438},{"date":"2023-04-21","close":245687.4688},{"date":"2023-04-24","close":247555.8438},{"date":"2023-04-25","close":247088.75},{"date":"2023-04-26","close":253160.8594},{"date":"2023-04-27","close":253160.8594},{"date":"2023-04-28","close":249891.25},{"date":"2023-05-02","close":253160.8594},{"date":"2023-05-03","close":244753.3125},{"date":"2023-05-04","close":241016.625},{"date":"2023-05-08","close":242417.875},{"date":"2023-05-09","close":240082.4531},{"date":"2023-05-10","close":232609.0625},{"date":"2023-05-11","close":234477.4062},{"date":"2023-05-12","close":232141.9844},{"date":"2023-05-15","close":229339.4688},{"date":"2023-05-16","close":228872.375},{"date":"2023-05-17","close":228872.375},{"date":"2023-05-18","close":228872.375},{"date":"2023-05-19","close":231207.8125},{"date":"2023-05-22","close":233543.2188},{"date":"2023-05-23","close":236812.8438},{"date":"2023-05-24","close":233076.1562},{"date":"2023-05-25","close":227938.2031},{"date":"2023-05-26","close":225602.7656},{"date":"2023-05-30","close":219063.5625},{"date":"2023-05-31","close":212057.25},{"date":"2023-06-01","close":217195.2031},{"date":"2023-06-02","close":220931.9062},{"date":"2023-06-05","close":222333.1719},{"date":"2023-06-07","close":220931.9062},{"date":"2023-06-08","close":219530.6562},{"date":"2023-06-09","close":219530.6562},{"date":"2023-06-12","close":215793.9531},{"date":"2023-06-13","close":214392.7031},{"date":"2023-06-14","close":211590.1719},{"date":"2023-06-15","close":207853.4688},{"date":"2023-06-16","close":208320.5781},{"date":"2023-06-19","close":206919.2969},{"date":"2023-06-20","close":204583.875},{"date":"2023-06-21","close":195709.2344},{"date":"2023-06-22","close":188235.8438},{"date":"2023-06-23","close":187768.75},{"date":"2023-06-26","close":186460.9219},{"date":"2023-06-27","close":182911.0781},{"date":"2023-06-28","close":181136.1406},{"date":"2023-06-29","close":175624.5},{"date":"2023-06-30","close":175157.4375},{"date":"2023-07-03","close":175064.0156},{"date":"2023-07-04","close":173195.6719},{"date":"2023-07-05","close":170019.4844},{"date":"2023-07-06","close":167964.2969},{"date":"2023-07-07","close":161238.2656},{"date":"2023-07-10","close":164040.7656},{"date":"2023-07-11","close":166656.4375},{"date":"2023-07-12","close":171233.9062},{"date":"2023-07-13","close":171607.5781},{"date":"2023-07-14","close":173756.1719},{"date":"2023-07-17","close":173662.75},{"date":"2023-07-18","close":173662.75},{"date":"2023-07-19","close":173662.75},{"date":"2023-07-20","close":171420.7344},{"date":"2023-07-21","close":170019.4844},{"date":"2023-07-24","close":166189.375},{"date":"2023-07-25","close":166095.9531},{"date":"2023-07-26","close":158809.3906},{"date":"2023-07-27","close":172822.0},{"date":"2023-07-28","close":164227.6094},{"date":"2023-07-31","close":169645.8125},{"date":"2023-08-01","close":175717.9375},{"date":"2023-08-02","close":178427.0312},{"date":"2023-08-03","close":178146.7812},{"date":"2023-08-04","close":180108.5469},{"date":"2023-08-07","close":177492.8438},{"date":"2023-08-08","close":175531.0938},{"date":"2023-08-09","close":175250.8438},{"date":"2023-08-10","close":191505.4531},{"date":"2023-08-11","close":188702.9375},{"date":"2023-08-14","close":186274.0938},{"date":"2023-08-16","close":177492.8438},{"date":"2023-08-17","close":172354.8906},{"date":"2023-08-18","close":171327.3125},{"date":"2023-08-21","close":170299.7188},{"date":"2023-08-22","close":168151.1406},{"date":"2023-08-23","close":166656.4375},{"date":"2023-08-24","close":169365.5625},{"date":"2023-08-25","close":174036.4219},{"date":"2023-08-28","close":176091.6094},{"date":"2023-08-29","close":174223.25},{"date":"2023-08-30","close":180669.0469},{"date":"2023-08-31","close":178613.875},{"date":"2023-09-01","close":183097.9062},{"date":"2023-09-04","close":184032.0781},{"date":"2023-09-05","close":182163.7188},{"date":"2023-09-06","close":180949.2969},{"date":"2023-09-07","close":178987.5312},{"date":"2023-09-08","close":177959.9531},{"date":"2023-09-11","close":176278.4219},{"date":"2023-09-12","close":177679.6875},{"date":"2023-09-13","close":171887.8281},{"date":"2023-09-14","close":171607.5781},{"date":"2023-09-15","close":170860.2344},{"date":"2023-09-18","close":171047.0625},{"date":"2023-09-19","close":171887.8281},{"date":"2023-09-20","close":167684.0469},{"date":"2023-09-21","close":165535.4375},{"date":"2023-09-22","close":161892.1719},{"date":"2023-09-25","close":163853.9375},{"date":"2023-09-26","close":160397.5},{"date":"2023-09-27","close":162919.7656},{"date":"2023-10-04","close":158435.7344},{"date":"2023-10-05","close":157221.3125},{"date":"2023-10-06","close":155072.7031},{"date":"2023-10-10","close":155446.3906},{"date":"2023-10-11","close":155259.5469},{"date":"2023-10-12","close":155913.4688},{"date":"2023-10-13","close":154885.8594},{"date":"2023-10-16","close":154045.125},{"date":"2023-10-17","close":155913.4688},{"date":"2023-10-18","close":154325.3594},{"date":"2023-10-19","close":150682.0938},{"date":"2023-10-20","close":150401.8438},{"date":"2023-10-23","close":150401.8438},{"date":"2023-10-24","close":150028.1719},{"date":"2023-10-25","close":157127.8906},{"date":"2023-10-26","close":156006.8906},{"date":"2023-10-27","close":131531.5469},{"date":"2023-10-30","close":130410.5391},{"date":"2023-10-31","close":132278.8906},{"date":"2023-11-01","close":131718.375},{"date":"2023-11-02","close":126206.7578},{"date":"2023-11-03","close":131811.7969},{"date":"2023-11-06","close":141900.875},{"date":"2023-11-07","close":143302.125},{"date":"2023-11-08","close":141900.875},{"date":"2023-11-09","close":140219.3594},{"date":"2023-11-10","close":137136.5938},{"date":"2023-11-13","close":134614.3281},{"date":"2023-11-14","close":134801.1562},{"date":"2023-11-15","close":138351.0156},{"date":"2023-11-16","close":141994.2812},{"date":"2023-11-17","close":139658.8594},{"date":"2023-11-20","close":141807.4375},{"date":"2023-11-21","close":142181.1094},{"date":"2023-11-22","close":138724.6719},{"date":"2023-11-23","close":138911.5},{"date":"2023-11-24","close":136482.6719},{"date":"2023-11-27","close":135548.5},{"date":"2023-11-28","close":135081.4062},{"date":"2023-11-29","close":134334.0625},{"date":"2023-11-30","close":133399.9062},{"date":"2023-12-01","close":132278.8906},{"date":"2023-12-04","close":132839.3906},{"date":"2023-12-05","close":131624.9844},{"date":"2023-12-06","close":131905.2031},{"date":"2023-12-07","close":131624.9844},{"date":"2023-12-08","close":131438.1406},{"date":"2023-12-11","close":132465.7188},{"date":"2023-12-12","close":133119.6406},{"date":"2023-12-13","close":138631.2812},{"date":"2023-12-14","close":145450.7344},{"date":"2023-12-15","close":143021.875},{"date":"2023-12-18","close":144796.7969},{"date":"2023-12-19","close":150215.0156},{"date":"2023-12-20","close":151616.2656},{"date":"2023-12-21","close":151616.2656},{"date":"2023-12-22","close":150028.1719},{"date":"2023-12-26","close":147505.9062},{"date":"2023-12-27","close":148700.4844},{"date":"2023-12-28","close":151089.625},{"date":"2024-01-02","close":150611.7969},{"date":"2024-01-03","close":147362.5469},{"date":"2024-01-04","close":146406.9062},{"date":"2024-01-05","close":145546.8125},{"date":"2024-01-08","close":143157.6562},{"date":"2024-01-09","close":143826.6406},{"date":"2024-01-10","close":141341.9062},{"date":"2024-01-11","close":139143.8906},{"date":"2024-01-12","close":137137.0156},{"date":"2024-01-15","close":136372.4844},{"date":"2024-01-16","close":135512.3906},{"date":"2024-01-17","close":132358.7188},{"date":"2024-01-18","close":136659.1875},{"date":"2024-01-19","close":135990.2188},{"date":"2024-01-22","close":137614.8438},{"date":"2024-01-23","close":136468.0625},{"date":"2024-01-24","close":134652.3125},{"date":"2024-01-25","close":134078.8906},{"date":"2024-01-26","close":133887.7656},{"date":"2024-01-29","close":133887.7656},{"date":"2024-01-30","close":134078.8906},{"date":"2024-01-31","close":130734.1016},{"date":"2024-02-01","close":132645.4219},{"date":"2024-02-02","close":135321.2656},{"date":"2024-02-05","close":135416.8125},{"date":"2024-02-06","close":136850.3125},{"date":"2024-02-07","close":136468.0625},{"date":"2024-02-08","close":137137.0156},{"date":"2024-02-13","close":135130.125},{"date":"2024-02-14","close":135034.5625},{"date":"2024-02-15","close":144686.7188},{"date":"2024-02-16","close":153861.0312},{"date":"2024-02-19","close":159021.6094},{"date":"2024-02-20","close":158639.3281},{"date":"2024-02-21","close":158065.9219},{"date":"2024-02-22","close":155867.9219},{"date":"2024-02-23","close":152905.3906},{"date":"2024-02-26","close":153861.0312},{"date":"2024-02-27","close":147649.2656},{"date":"2024-02-28","close":152236.4219},{"date":"2024-02-29","close":147171.4219},{"date":"2024-03-04","close":145737.9531},{"date":"2024-03-05","close":149942.8438},{"date":"2024-03-06","close":152618.6719},{"date":"2024-03-07","close":152905.3906},{"date":"2024-03-08","close":149560.5781},{"date":"2024-03-11","close":152905.3906},{"date":"2024-03-12","close":150038.3906},{"date":"2024-03-13","close":149369.4375},{"date":"2024-03-14","close":152045.2812},{"date":"2024-03-15","close":145260.1094},{"date":"2024-03-18","close":145929.0781},{"date":"2024-03-19","close":144686.7188},{"date":"2024-03-20","close":154243.2969},{"date":"2024-03-21","close":159595.0},{"date":"2024-03-22","close":160263.9531},{"date":"2024-03-25","close":160550.6406},{"date":"2024-03-26","close":160168.375},{"date":"2024-03-27","close":162557.5312},{"date":"2024-03-28","close":162461.9531},{"date":"2024-03-29","close":160646.2188},{"date":"2024-04-01","close":169916.1094},{"date":"2024-04-02","close":167718.0781},{"date":"2024-04-03","close":165615.6406},{"date":"2024-04-04","close":165806.7656},{"date":"2024-04-05","close":162844.2344},{"date":"2024-04-08","close":163799.8906},{"date":"2024-04-09","close":163513.1875},{"date":"2024-04-11","close":159499.4219},{"date":"2024-04-12","close":162939.7969},{"date":"2024-04-15","close":166189.0312},{"date":"2024-04-16","close":161793.0},{"date":"2024-04-17","close":165806.7656},{"date":"2024-04-18","close":164946.6875},{"date":"2024-04-19","close":163799.8906},{"date":"2024-04-22","close":166571.2969},{"date":"2024-04-23","close":169629.4062},{"date":"2024-04-24","close":170202.7969},{"date":"2024-04-25","close":169916.1094},{"date":"2024-04-26","close":172400.8125},{"date":"2024-04-29","close":173738.7344},{"date":"2024-04-30","close":178994.8594},{"date":"2024-05-02","close":180715.0469},{"date":"2024-05-03","close":179472.6875},{"date":"2024-05-07","close":182817.4844},{"date":"2024-05-08","close":181670.7031},{"date":"2024-05-09","close":189889.375},{"date":"2024-05-10","close":193520.8594},{"date":"2024-05-13","close":189411.5156},{"date":"2024-05-14","close":189411.5156},{"date":"2024-05-16","close":190367.2031},{"date":"2024-05-17","close":186448.9844},{"date":"2024-05-20","close":184442.1094},{"date":"2024-05-21","close":184633.25},{"date":"2024-05-22","close":186162.2969},{"date":"2024-05-23","close":182530.7969},{"date":"2024-05-24","close":177848.0625},{"date":"2024-05-27","close":175841.1875},{"date":"2024-05-28","close":172496.375},{"date":"2024-05-29","close":172018.5625},{"date":"2024-05-30","close":168673.75},{"date":"2024-05-31","close":176510.1406},{"date":"2024-06-03","close":171540.7188},{"date":"2024-06-04","close":162461.9531},{"date":"2024-06-05","close":163322.0469},{"date":"2024-06-07","close":161888.5625},{"date":"2024-06-10","close":158257.0625},{"date":"2024-06-11","close":158257.0625},{"date":"2024-06-12","close":158926.0312},{"date":"2024-06-13","close":155676.7969},{"date":"2024-06-14","close":156345.75},{"date":"2024-06-17","close":154147.7344},{"date":"2024-06-18","close":154434.4375},{"date":"2024-06-19","close":152809.8125},{"date":"2024-06-20","close":149942.8438},{"date":"2024-06-21","close":148127.0781},{"date":"2024-06-24","close":146502.4688},{"date":"2024-06-25","close":146502.4688},{"date":"2024-06-26","close":147266.9844},{"date":"2024-06-27","close":143157.6562},{"date":"2024-06-28","close":145737.9531},{"date":"2024-07-01","close":149369.4375},{"date":"2024-07-02","close":150133.9688},{"date":"2024-07-03","close":144400.0156},{"date":"2024-07-04","close":143922.1875},{"date":"2024-07-05","close":144495.5938},{"date":"2024-07-08","close":146502.4688},{"date":"2024-07-09","close":146789.1719},{"date":"2024-07-10","close":146311.3281},{"date":"2024-07-11","close":146311.3281},{"date":"2024-07-12","close":145260.1094},{"date":"2024-07-15","close":143731.0625},{"date":"2024-07-16","close":142870.9688},{"date":"2024-07-17","close":145260.1094},{"date":"2024-07-18","close":148509.3594},{"date":"2024-07-19","close":146502.4688},{"date":"2024-07-22","close":147553.6875},{"date":"2024-07-23","close":145737.9531},{"date":"2024-07-24","close":145833.5156},{"date":"2024-07-25","close":145355.6719},{"date":"2024-07-26","close":148031.5156},{"date":"2024-07-29","close":151376.3125},{"date":"2024-07-30","close":149082.75},{"date":"2024-07-31","close":148413.7812},{"date":"2024-08-01","close":149369.4375},{"date":"2024-08-02","close":150038.3906},{"date":"2024-08-05","close":140577.3906},{"date":"2024-08-06","close":147171.4219},{"date":"2024-08-07","close":144591.1562},{"date":"2024-08-08","close":145260.1094},{"date":"2024-08-09","close":143444.3594},{"date":"2024-08-12","close":145068.9688},{"date":"2024-08-13","close":142393.1406},{"date":"2024-08-14","close":143062.0938},{"date":"2024-08-16","close":145355.6719},{"date":"2024-08-19","close":144973.4062},{"date":"2024-08-20","close":144113.3125},{"date":"2024-08-21","close":144208.875},{"date":"2024-08-22","close":144495.5938},{"date":"2024-08-23","close":144400.0156},{"date":"2024-08-26","close":143731.0625},{"date":"2024-08-27","close":145260.1094},{"date":"2024-08-28","close":150038.3906},{"date":"2024-08-29","close":150516.2344},{"date":"2024-08-30","close":152714.25},{"date":"2024-09-02","close":153956.6094},{"date":"2024-09-03","close":153000.9375},{"date":"2024-09-04","close":146980.2969},{"date":"2024-09-05","close":152236.4219},{"date":"2024-09-06","close":148604.9062},{"date":"2024-09-09","close":148413.7812},{"date":"2024-09-10","close":148318.2188},{"date":"2024-09-11","close":151949.7188},{"date":"2024-09-12","close":150898.5},{"date":"2024-09-13","close":147935.9531},{"date":"2024-09-19","close":145068.9688},{"date":"2024-09-20","close":142584.2812},{"date":"2024-09-23","close":143731.0625},{"date":"2024-09-24","close":144782.2812},{"date":"2024-09-25","close":151949.7188},{"date":"2024-09-26","close":150516.2344},{"date":"2024-09-27","close":154147.7344},{"date":"2024-09-30","close":153000.9375},{"date":"2024-10-02","close":153669.9062},{"date":"2024-10-04","close":151758.5938},{"date":"2024-10-07","close":151089.625},{"date":"2024-10-08","close":144686.7188},{"date":"2024-10-10","close":144877.8594},{"date":"2024-10-11","close":144973.4062},{"date":"2024-10-14","close":144208.875},{"date":"2024-10-15","close":144400.0156},{"date":"2024-10-16","close":144400.0156},{"date":"2024-10-17","close":144304.4531},{"date":"2024-10-18","close":145642.375},{"date":"2024-10-21","close":144877.8594},{"date":"2024-10-22","close":144877.8594},{"date":"2024-10-23","close":145068.9688},{"date":"2024-10-24","close":145355.6719},{"date":"2024-10-25","close":143062.0938},{"date":"2024-10-28","close":143539.9219},{"date":"2024-10-29","close":142966.5156},{"date":"2024-10-30","close":138283.7969},{"date":"2024-10-31","close":139239.4688},{"date":"2024-11-01","close":138952.75},{"date":"2024-11-04","close":139048.3281},{"date":"2024-11-05","close":139526.1562},{"date":"2024-11-06","close":138857.2031},{"date":"2024-11-07","close":138188.2344},{"date":"2024-11-08","close":138570.5156},{"date":"2024-11-11","close":136372.4844},{"date":"2024-11-12","close":133792.2188},{"date":"2024-11-13","close":132358.7188},{"date":"2024-11-14","close":134078.8906},{"date":"2024-11-15","close":135799.0938},{"date":"2024-11-18","close":136563.625},{"date":"2024-11-19","close":135034.5625},{"date":"2024-11-20","close":133409.9375},{"date":"2024-11-21","close":132358.7188},{"date":"2024-11-22","close":140481.8281},{"date":"2024-11-25","close":139430.5938},{"date":"2024-11-26","close":139143.8906},{"date":"2024-11-27","close":136754.75},{"date":"2024-11-28","close":134843.4219},{"date":"2024-11-29","close":133792.2188},{"date":"2024-12-02","close":133696.6406},{"date":"2024-12-03","close":134843.4219},{"date":"2024-12-04","close":131211.9219},{"date":"2024-12-05","close":130542.9609},{"date":"2024-12-06","close":131211.9219},{"date":"2024-12-09","close":131211.9219},{"date":"2024-12-10","close":132741.0},{"date":"2024-12-11","close":133409.9375},{"date":"2024-12-12","close":134270.0312},{"date":"2024-12-13","close":134461.1719},{"date":"2024-12-16","close":133792.2188},{"date":"2024-12-17","close":133314.375},{"date":"2024-12-18","close":133218.8125},{"date":"2024-12-19","close":132263.1406},{"date":"2024-12-20","close":130542.9609},{"date":"2024-12-23","close":131116.3594},{"date":"2024-12-24","close":131307.5},{"date":"2024-12-26","close":131211.9219},{"date":"2024-12-27","close":130447.4062},{"date":"2024-12-30","close":131498.625},{"date":"2025-01-02","close":130351.8281},{"date":"2025-01-03","close":130065.1406},{"date":"2025-01-06","close":130542.9609},{"date":"2025-01-07","close":130256.2656},{"date":"2025-01-08","close":129778.4453},{"date":"2025-01-09","close":129491.7344},{"date":"2025-01-10","close":128440.5156},{"date":"2025-01-13","close":125669.1016},{"date":"2025-01-14","close":126433.6406},{"date":"2025-01-15","close":124235.625},{"date":"2025-01-16","close":124044.4844},{"date":"2025-01-17","close":123088.8281},{"date":"2025-01-20","close":121081.9453},{"date":"2025-01-21","close":122037.6094},{"date":"2025-01-22","close":121846.4766},{"date":"2025-01-23","close":120986.3828},{"date":"2025-01-24","close":120795.25},{"date":"2025-01-31","close":124044.4844},{"date":"2025-02-03","close":121273.0781},{"date":"2025-02-04","close":118310.5391},{"date":"2025-02-05","close":121559.7734},{"date":"2025-02-06","close":119648.4609},{"date":"2025-02-07","close":119361.7656},{"date":"2025-02-10","close":117641.5781},{"date":"2025-02-11","close":117737.1484},{"date":"2025-02-12","close":116112.5234},{"date":"2025-02-13","close":117928.2734},{"date":"2025-02-14","close":116590.3516},{"date":"2025-02-17","close":118692.8047},{"date":"2025-02-18","close":118214.9688},{"date":"2025-02-19","close":118406.1016},{"date":"2025-02-20","close":121559.7734},{"date":"2025-02-21","close":121368.6484},{"date":"2025-02-24","close":121750.9062},{"date":"2025-02-25","close":120986.3828},{"date":"2025-02-26","close":122897.7031},{"date":"2025-02-27","close":123088.8281},{"date":"2025-02-28","close":121368.6484},{"date":"2025-03-04","close":122133.1719},{"date":"2025-03-05","close":120508.5469},{"date":"2025-03-06","close":120508.5469},{"date":"2025-03-07","close":120508.5469},{"date":"2025-03-10","close":120699.6875},{"date":"2025-03-11","close":120030.7266},{"date":"2025-03-12","close":122037.6094},{"date":"2025-03-13","close":121081.9453},{"date":"2025-03-14","close":121655.3438},{"date":"2025-03-17","close":120030.7266},{"date":"2025-03-18","close":119075.0625},{"date":"2025-03-19","close":119361.7656},{"date":"2025-03-20","close":119935.1562},{"date":"2025-03-21","close":122515.4297},{"date":"2025-03-24","close":122515.4297},{"date":"2025-03-25","close":122611.0},{"date":"2025-03-26","close":122324.3047},{"date":"2025-03-27","close":125382.4062},{"date":"2025-03-28","close":126413.7656},{"date":"2025-03-31","close":119538.1094},{"date":"2025-04-01","close":119636.3359},{"date":"2025-04-02","close":117475.4141},{"date":"2025-04-03","close":117180.7422},{"date":"2025-04-04","close":116984.2891},{"date":"2025-04-07","close":111974.8906},{"date":"2025-04-08","close":110992.6562},{"date":"2025-04-09","close":106081.4766},{"date":"2025-04-10","close":112957.125},{"date":"2025-04-11","close":113841.1406},{"date":"2025-04-14","close":111581.9922},{"date":"2025-04-15","close":112564.2344},{"date":"2025-04-16","close":112171.3438},{"date":"2025-04-17","close":112858.9062},{"date":"2025-04-18","close":113153.5781},{"date":"2025-04-21","close":117671.8594},{"date":"2025-04-22","close":117573.6406},{"date":"2025-04-23","close":117868.3125},{"date":"2025-04-24","close":117573.6406},{"date":"2025-04-25","close":123368.8359},{"date":"2025-04-28","close":121993.7031},{"date":"2025-04-29","close":130048.0312},{"date":"2025-04-30","close":126806.6484},{"date":"2025-05-02","close":128083.5625},{"date":"2025-05-07","close":126020.8672},{"date":"2025-05-08","close":128280.0078},{"date":"2025-05-09","close":125824.4141},{"date":"2025-05-12","close":124351.0703},{"date":"2025-05-13","close":124056.3984},{"date":"2025-05-14","close":122484.8125},{"date":"2025-05-15","close":123172.3828},{"date":"2025-05-16","close":122288.375},{"date":"2025-05-19","close":121993.7031},{"date":"2025-05-20","close":118948.7734},{"date":"2025-05-21","close":118850.5469},{"date":"2025-05-22","close":117377.1875},{"date":"2025-05-23","close":120323.8984},{"date":"2025-05-26","close":121207.9141},{"date":"2025-05-27","close":122190.1484},{"date":"2025-05-28","close":126217.3125},{"date":"2025-05-29","close":129360.4688},{"date":"2025-05-30","close":127690.6719},{"date":"2025-06-02","close":126413.7656},{"date":"2025-06-04","close":129164.0156},{"date":"2025-06-05","close":129655.1406},{"date":"2025-06-09","close":133092.9531},{"date":"2025-06-10","close":135057.4375},{"date":"2025-06-11","close":136923.6875},{"date":"2025-06-12","close":137513.0312},{"date":"2025-06-13","close":133976.9688},{"date":"2025-06-16","close":137513.0312},{"date":"2025-06-17","close":135155.6562},{"date":"2025-06-18","close":137316.5781},{"date":"2025-06-19","close":133289.4062},{"date":"2025-06-20","close":135941.4375},{"date":"2025-06-23","close":132503.625},{"date":"2025-06-24","close":137513.0312},{"date":"2025-06-25","close":134959.2188},{"date":"2025-06-26","close":133092.9531},{"date":"2025-06-27","close":129458.6953},{"date":"2025-06-30","close":129164.0156},{"date":"2025-07-01","close":129753.3672},{"date":"2025-07-02","close":133092.9531},{"date":"2025-07-03","close":135057.4375},{"date":"2025-07-04","close":128967.5703},{"date":"2025-07-07","close":129065.7969},{"date":"2025-07-08","close":127887.1094},{"date":"2025-07-09","close":128181.7812},{"date":"2025-07-10","close":130637.375},{"date":"2025-07-11","close":131324.9375},{"date":"2025-07-14","close":131984.0156},{"date":"2025-07-15","close":133728.3125},{"date":"2025-07-16","close":129464.5},{"date":"2025-07-17","close":130821.1641},{"date":"2025-07-18","close":128592.3594},{"date":"2025-07-21","close":128883.0703},{"date":"2025-07-22","close":128107.8359},{"date":"2025-07-23","close":128592.3594},{"date":"2025-07-24","close":126460.4531},{"date":"2025-07-25","close":126266.6484},{"date":"2025-07-28","close":124231.6484},{"date":"2025-07-29","close":123165.7031},{"date":"2025-07-30","close":124037.8438},{"date":"2025-07-31","close":123747.1328},{"date":"2025-08-01","close":117254.5234},{"date":"2025-08-04","close":117448.3359},{"date":"2025-08-05","close":117642.1406},{"date":"2025-08-06","close":118998.8047},{"date":"2025-08-07","close":119192.6172},{"date":"2025-08-08","close":119386.4219},{"date":"2025-08-11","close":118804.9922},{"date":"2025-08-12","close":118320.4766},{"date":"2025-08-13","close":118029.7656},{"date":"2025-08-14","close":120472.4297},{"date":"2025-08-18","close":117443.5234},{"date":"2025-08-19","close":117736.6406},{"date":"2025-08-20","close":117150.3984},{"date":"2025-08-21","close":118322.8828},{"date":"2025-08-22","close":117248.1094},{"date":"2025-08-25","close":116661.8672},{"date":"2025-08-26","close":115977.9141},{"date":"2025-08-27","close":116075.625},{"date":"2025-08-28","close":114414.6094},{"date":"2025-08-29","close":113242.1328},{"date":"2025-09-01","close":111874.2344},{"date":"2025-09-02","close":111971.9453},{"date":"2025-09-03","close":111483.4062},{"date":"2025-09-04","close":111581.1172},{"date":"2025-09-05","close":114316.8984},{"date":"2025-09-08","close":114316.8984},{"date":"2025-09-09","close":115098.5547},{"date":"2025-09-10","close":115196.2656},{"date":"2025-09-11","close":116466.4531},{"date":"2025-09-12","close":117443.5234},{"date":"2025-09-15","close":117541.2266},{"date":"2025-09-16","close":117248.1094},{"date":"2025-09-17","close":116857.2812},{"date":"2025-09-18","close":116954.9844},{"date":"2025-09-19","close":119900.0},{"date":"2025-09-22","close":116857.2812},{"date":"2025-09-23","close":111874.2344},{"date":"2025-09-24","close":111874.2344},{"date":"2025-09-25","close":112851.3047},{"date":"2025-09-26","close":110897.1641},{"date":"2025-09-29","close":113730.6641},{"date":"2025-09-30","close":112362.7656},{"date":"2025-10-01","close":112167.3594},{"date":"2025-10-02","close":111874.2344},{"date":"2025-10-10","close":111581.1172},{"date":"2025-10-13","close":111385.7031},{"date":"2025-10-14","close":110799.4609},{"date":"2025-10-15","close":111287.9922},{"date":"2025-10-16","close":112362.7656},{"date":"2025-10-17","close":112069.6484},{"date":"2025-10-20","close":113828.375},{"date":"2025-10-21","close":114805.4375},{"date":"2025-10-22","close":115880.2109},{"date":"2025-10-23","close":113437.5391},{"date":"2025-10-24","close":112949.0078},{"date":"2025-10-27","close":114219.1953},{"date":"2025-10-28","close":117932.0469},{"date":"2025-10-29","close":114316.8984},{"date":"2025-10-30","close":114316.8984},{"date":"2025-10-31","close":114121.4922},{"date":"2025-11-03","close":114414.6094},{"date":"2025-11-04","close":116759.5703},{"date":"2025-11-05","close":116075.625},{"date":"2025-11-06","close":117248.1094},{"date":"2025-11-07","close":116173.3281},{"date":"2025-11-10","close":117736.6406},{"date":"2025-11-11","close":116661.8672},{"date":"2025-11-12","close":119104.5391},{"date":"2025-11-13","close":117638.9297},{"date":"2025-11-14","close":115684.7969},{"date":"2025-11-17","close":114121.4922},{"date":"2025-11-18","close":111776.5234},{"date":"2025-11-19","close":113828.375},{"date":"2025-11-20","close":116466.4531},{"date":"2025-11-21","close":114805.4375},{"date":"2025-11-24","close":114219.1953},{"date":"2025-11-25","close":113046.7188},{"date":"2025-11-26","close":114610.0234},{"date":"2025-11-27","close":113242.125},{"date":"2025-11-28","close":113535.25},{"date":"2025-12-01","close":114023.7812},{"date":"2025-12-02","close":116173.3281},{"date":"2025-12-03","close":116271.0312},{"date":"2025-12-04","close":115196.2656},{"date":"2025-12-05","close":115196.2656},{"date":"2025-12-08","close":114316.8984},{"date":"2025-12-09","close":113242.1328},{"date":"2025-12-10","close":112558.1797},{"date":"2025-12-11","close":111287.9922},{"date":"2025-12-12","close":111874.2344},{"date":"2025-12-15","close":112362.7656},{"date":"2025-12-16","close":111581.1172},{"date":"2025-12-17","close":111287.9922},{"date":"2025-12-18","close":110506.3438},{"date":"2025-12-19","close":111678.8203},{"date":"2025-12-22","close":112167.3594},{"date":"2025-12-23","close":111874.2344},{"date":"2025-12-24","close":112167.3594},{"date":"2025-12-26","close":111190.2891},{"date":"2025-12-29","close":110994.8672},{"date":"2025-12-30","close":110799.4609},{"date":"2026-01-02","close":113730.6641},{"date":"2026-01-05","close":112851.3047},{"date":"2026-01-06","close":111874.2344},{"date":"2026-01-07","close":110604.0469},{"date":"2026-01-08","close":108747.6172},{"date":"2026-01-09","close":108943.0312},{"date":"2026-01-12","close":108845.3281},{"date":"2026-01-13","close":108552.2109},{"date":"2026-01-14","close":109236.1484},{"date":"2026-01-15","close":109236.1484},{"date":"2026-01-16","close":109431.5703},{"date":"2026-01-19","close":107868.2578},{"date":"2026-01-20","close":109724.6875},{"date":"2026-01-21","close":108943.0312},{"date":"2026-01-22","close":109822.3906},{"date":"2026-01-23","close":110506.3438},{"date":"2026-01-26","close":110310.9297},{"date":"2026-01-27","close":111776.5312},{"date":"2026-01-28","close":112949.0078},{"date":"2026-01-29","close":109822.3906},{"date":"2026-01-30","close":107965.9609},{"date":"2026-02-02","close":106598.0703},{"date":"2026-02-03","close":107086.6016},{"date":"2026-02-04","close":109529.2734},{"date":"2026-02-05","close":111287.9922},{"date":"2026-02-06","close":110310.9297},{"date":"2026-02-09","close":112949.0078},{"date":"2026-02-10","close":113437.5391},{"date":"2026-02-11","close":112753.5938},{"date":"2026-02-12","close":115391.6719},{"date":"2026-02-13","close":114414.6094},{"date":"2026-02-19","close":116368.75},{"date":"2026-02-20","close":116759.5703},{"date":"2026-02-23","close":117345.8125},{"date":"2026-02-24","close":117052.6875},{"date":"2026-02-25","close":116857.2812},{"date":"2026-02-26","close":116271.0312},{"date":"2026-02-27","close":113144.4219},{"date":"2026-03-03","close":111287.9922},{"date":"2026-03-04","close":103569.1641},{"date":"2026-03-05","close":104937.0547},{"date":"2026-03-06","close":106109.5391},{"date":"2026-03-09","close":103569.1641},{"date":"2026-03-10","close":103373.75},{"date":"2026-03-11","close":105230.1797},{"date":"2026-03-12","close":104155.4062},{"date":"2026-03-13","close":103080.625},{"date":"2026-03-16","close":101810.4375},{"date":"2026-03-17","close":101810.4375},{"date":"2026-03-18","close":102689.7969},{"date":"2026-03-19","close":103276.0391},{"date":"2026-03-20","close":106500.3594},{"date":"2026-03-23","close":103178.3281},{"date":"2026-03-24","close":105718.7031},{"date":"2026-03-25","close":106793.4844},{"date":"2026-03-26","close":106011.8281},{"date":"2026-03-27","close":106500.3594},{"date":"2026-03-30","close":106845.6641},{"date":"2026-03-31","close":105168.4922},{"date":"2026-04-01","close":109016.1172},{"date":"2026-04-02","close":104773.8594},{"date":"2026-04-03","close":106300.0},{"date":"2026-04-06","close":104379.2344},{"date":"2026-04-07","close":103392.6641},{"date":"2026-04-08","close":105464.4609},{"date":"2026-04-09","close":105661.7734},{"date":"2026-04-10","close":106845.6641},{"date":"2026-04-13","close":107536.2578},{"date":"2026-04-14","close":108325.5156},{"date":"2026-04-15","close":108917.4609},{"date":"2026-04-16","close":110791.9453},{"date":"2026-04-17","close":110495.9766},{"date":"2026-04-20","close":109608.0625},{"date":"2026-04-21","close":108720.1484},{"date":"2026-04-22","close":109016.1172},{"date":"2026-04-23","close":108720.1484},{"date":"2026-04-24","close":111778.5156},{"date":"2026-04-27","close":112074.4844},{"date":"2026-04-28","close":112962.3984},{"date":"2026-04-29","close":113554.3438},{"date":"2026-04-30","close":112666.4297},{"date":"2026-05-04","close":116711.375},{"date":"2026-05-06","close":113948.9766},{"date":"2026-05-07","close":116020.7734},{"date":"2026-05-08","close":115231.5156},{"date":"2026-05-11","close":112765.0859},{"date":"2026-05-12","close":109904.0312},{"date":"2026-05-13","close":106747.0},{"date":"2026-05-14","close":113554.3438},{"date":"2026-05-15","close":107832.2344},{"date":"2026-05-18","close":106056.4062},{"date":"2026-05-19","close":105859.0859},{"date":"2026-05-20","close":102110.1172},{"date":"2026-05-21","close":102307.4297},{"date":"2026-05-22","close":104773.8594},{"date":"2026-05-26","close":103195.3438},{"date":"2026-05-27","close":100630.2578},{"date":"2026-05-28","close":101024.8906},{"date":"2026-05-29","close":99643.6875},{"date":"2026-06-01","close":100136.9766},{"date":"2026-06-02","close":100432.9453},{"date":"2026-06-04","close":101024.8906},{"date":"2026-06-05","close":99249.0625},{"date":"2026-06-08","close":97177.2656},{"date":"2026-06-09","close":100432.9453},{"date":"2026-06-10","close":98953.0938},{"date":"2026-06-11","close":99643.6875},{"date":"2026-06-12","close":103589.9766},{"date":"2026-06-15","close":105563.1172},{"date":"2026-06-16","close":105563.1172},{"date":"2026-06-17","close":102899.375},{"date":"2026-06-18","close":99249.0625},{"date":"2026-06-19","close":96979.9453},{"date":"2026-06-22","close":95302.7734},{"date":"2026-06-23","close":94414.8594},{"date":"2026-06-24","close":92244.4062},{"date":"2026-06-25","close":91159.1797},{"date":"2026-06-26","close":89679.3203},{"date":"2026-06-29","close":93822.9219},{"date":"2026-06-30","close":93724.2656},{"date":"2026-07-01","close":94118.8906},{"date":"2026-07-02","close":93526.9453},{"date":"2026-07-03","close":94020.2344},{"date":"2026-07-06","close":94316.2031},{"date":"2026-07-07","close":94710.8359},{"date":"2026-07-08","close":93132.3203},{"date":"2026-07-09","close":90764.5469},{"date":"2026-07-10","close":95697.4062},{"date":"2026-07-13","close":93625.6094},{"date":"2026-07-14","close":91060.5234},{"date":"2026-07-15","close":90073.9531},{"date":"2026-07-16","close":91257.8359},{"date":"2026-07-20","close":89284.6953},{"date":"2026-07-21","close":89580.6641},{"date":"2026-07-22","close":93230.9766},{"date":"2026-07-23","close":98459.8047},{"date":"2026-07-24","close":99150.4062},{"date":"2026-07-27","close":100432.9453},{"date":"2026-07-28","close":98163.8359},{"date":"2026-07-29","close":97473.2344},{"date":"2026-07-30","close":106845.6641},{"date":"2026-07-31","close":106253.7188},{"date":"2026-08-03","close":104280.5781},{"date":"2026-08-04","close":107240.2891},{"date":"2026-08-05","close":108424.1719},{"date":"2026-08-06","close":115922.1172},{"date":"2026-08-07","close":116415.3984},{"date":"2026-08-10","close":113455.6875},{"date":"2026-08-11","close":111482.5469},{"date":"2026-08-12","close":110200.0},{"date":"2026-08-13","close":109500.0},{"date":"2026-08-14","close":110500.0},{"date":"2026-08-18","close":106500.0},{"date":"2026-08-19","close":106100.0},{"date":"2026-08-20","close":107600.0},{"date":"2026-08-21","close":109200.0},{"date":"2026-08-24","close":109500.0},{"date":"2026-08-25","close":109300.0},{"date":"2026-08-26","close":108500.0},{"date":"2026-08-27","close":106100.0},{"date":"2026-08-28","close":110800.0},{"date":"2026-08-31","close":108100.0},{"date":"2026-09-01","close":109000.0},{"date":"2026-09-02","close":106200.0},{"date":"2026-09-03","close":105200.0},{"date":"2026-09-04","close":105500.0},{"date":"2026-09-07","close":104900.0},{"date":"2026-09-08","close":105600.0},{"date":"2026-09-09","close":105500.0},{"date":"2026-09-10","close":104800.0},{"date":"2026-09-11","close":103500.0},{"date":"2026-09-14","close":105400.0},{"date":"2026-09-15","close":108000.0},{"date":"2026-09-16","close":107300.0},{"date":"2026-09-17","close":105000.0},{"date":"2026-09-18","close":99800.0},{"date":"2026-09-21","close":99300.0},{"date":"2026-09-22","close":99200.0},{"date":"2026-09-23","close":98500.0},{"date":"2026-09-28","close":98000.0},{"date":"2026-09-29","close":95100.0},{"date":"2026-09-30","close":93000.0},{"date":"2026-10-01","close":93600.0},{"date":"2026-10-02","close":93500.0},{"date":"2026-10-06","close":93000.0},{"date":"2026-10-07","close":93900.0},{"date":"2026-10-08","close":93100.0},{"date":"2026-10-12","close":91900.0},{"date":"2026-10-13","close":91200.0},{"date":"2026-10-14","close":92400.0},{"date":"2026-10-15","close":92600.0},{"date":"2026-10-16","close":96100.0},{"date":"2026-10-19","close":96100.0},{"date":"2026-10-20","close":96100.0},{"date":"2026-10-21","close":97700.0},{"date":"2026-10-22","close":95300.0},{"date":"2026-10-23","close":94900.0}],"chart_data":[{"date":"2024-10-23","open":145451,"high":146120,"low":144496,"close":145069,"volume":2220,"rsi_14":20.14,"sma_20":154185.0,"sma_60":154021.67,"sma_120":162321.67},{"date":"2024-10-24","open":145165,"high":145738,"low":144496,"close":145356,"volume":930,"rsi_14":17.78,"sma_20":154270.0,"sma_60":154015.0,"sma_120":162105.0},{"date":"2024-10-25","open":145929,"high":145929,"low":142775,"close":143062,"volume":2321,"rsi_14":17.27,"sma_20":154180.0,"sma_60":153966.67,"sma_120":161870.83},{"date":"2024-10-28","open":143062,"high":144113,"low":143062,"close":143540,"volume":1242,"rsi_14":21.17,"sma_20":153740.0,"sma_60":153935.0,"sma_120":161619.17},{"date":"2024-10-29","open":144113,"high":144113,"low":142202,"close":142967,"volume":1976,"rsi_14":38.16,"sma_20":153345.0,"sma_60":153846.67,"sma_120":161350.83},{"date":"2024-10-30","open":142202,"high":142871,"low":138284,"close":138284,"volume":7417,"rsi_14":21.95,"sma_20":152515.0,"sma_60":153618.33,"sma_120":160995.83},{"date":"2024-10-31","open":138571,"high":139908,"low":138188,"close":139239,"volume":2216,"rsi_14":27.27,"sma_20":151795.0,"sma_60":153446.67,"sma_120":160634.17},{"date":"2024-11-01","open":139335,"high":139431,"low":138284,"close":138953,"volume":2627,"rsi_14":28.35,"sma_20":151025.0,"sma_60":153281.67,"sma_120":160280.83},{"date":"2024-11-04","open":138953,"high":139908,"low":138666,"close":139048,"volume":2144,"rsi_14":27.78,"sma_20":150360.0,"sma_60":153101.67,"sma_120":159899.17},{"date":"2024-11-05","open":139335,"high":140004,"low":138857,"close":139526,"volume":1942,"rsi_14":30.53,"sma_20":149755.0,"sma_60":152918.33,"sma_120":159531.67},{"date":"2024-11-06","open":140004,"high":140291,"low":138571,"close":138857,"volume":2934,"rsi_14":29.2,"sma_20":149450.0,"sma_60":152888.33,"sma_120":159086.67},{"date":"2024-11-07","open":138953,"high":139048,"low":137710,"close":138188,"volume":3133,"rsi_14":20.0,"sma_20":149100.0,"sma_60":152731.67,"sma_120":158604.17},{"date":"2024-11-08","open":138379,"high":139526,"low":138379,"close":138571,"volume":2759,"rsi_14":23.81,"sma_20":148765.0,"sma_60":152626.67,"sma_120":158160.83},{"date":"2024-11-11","open":138570,"high":138570,"low":135704,"close":136372,"volume":2447,"rsi_14":20.13,"sma_20":148355.0,"sma_60":152471.67,"sma_120":157698.33},{"date":"2024-11-12","open":136372,"high":136372,"low":132168,"close":133792,"volume":5048,"rsi_14":16.09,"sma_20":147800.0,"sma_60":152303.33,"sma_120":157205.0},{"date":"2024-11-13","open":133792,"high":135226,"low":131976,"close":132359,"volume":2694,"rsi_14":13.44,"sma_20":147170.0,"sma_60":152081.67,"sma_120":156733.33},{"date":"2024-11-14","open":132168,"high":138284,"low":132072,"close":134079,"volume":2579,"rsi_14":23.89,"sma_20":146635.0,"sma_60":151936.67,"sma_120":156294.17},{"date":"2024-11-15","open":134079,"high":135895,"low":131976,"close":135799,"volume":3380,"rsi_14":29.02,"sma_20":146120.0,"sma_60":151810.0,"sma_120":155868.33},{"date":"2024-11-18","open":135799,"high":138284,"low":133983,"close":136564,"volume":3885,"rsi_14":32.82,"sma_20":145685.0,"sma_60":151656.67,"sma_120":155435.83},{"date":"2024-11-19","open":136564,"high":137424,"low":135035,"close":135035,"volume":1576,"rsi_14":39.51,"sma_20":145170.0,"sma_60":151483.33,"sma_120":155021.67},{"date":"2024-11-20","open":136468,"high":136468,"low":132741,"close":133410,"volume":2549,"rsi_14":31.95,"sma_20":144560.0,"sma_60":151296.67,"sma_120":154634.17},{"date":"2024-11-21","open":134748,"high":134748,"low":132263,"close":132359,"volume":2763,"rsi_14":30.51,"sma_20":143880.0,"sma_60":151090.0,"sma_120":154255.0},{"date":"2024-11-22","open":132359,"high":145451,"low":132359,"close":140482,"volume":10739,"rsi_14":52.87,"sma_20":143745.0,"sma_60":151020.0,"sma_120":153975.83},{"date":"2024-11-25","open":140577,"high":143253,"low":139431,"close":139431,"volume":6253,"rsi_14":49.81,"sma_20":143530.0,"sma_60":150933.33,"sma_120":153691.67},{"date":"2024-11-26","open":139431,"high":140864,"low":138857,"close":139144,"volume":2810,"rsi_14":50.57,"sma_20":143330.0,"sma_60":150853.33,"sma_120":153434.17},{"date":"2024-11-27","open":140004,"high":140004,"low":136468,"close":136755,"volume":2232,"rsi_14":47.33,"sma_20":143250.0,"sma_60":150705.0,"sma_120":153087.5},{"date":"2024-11-28","open":137328,"high":137328,"low":132072,"close":134843,"volume":4275,"rsi_14":43.43,"sma_20":143020.0,"sma_60":150440.0,"sma_120":152767.5},{"date":"2024-11-29","open":134843,"high":136468,"low":132454,"close":133792,"volume":3721,"rsi_14":45.26,"sma_20":142750.0,"sma_60":150148.33,"sma_120":152517.5},{"date":"2024-12-02","open":133888,"high":137615,"low":132932,"close":133697,"volume":2459,"rsi_14":49.81,"sma_20":142470.0,"sma_60":149816.67,"sma_120":152259.17},{"date":"2024-12-03","open":133505,"high":136086,"low":133219,"close":134843,"volume":4305,"rsi_14":55.08,"sma_20":142225.0,"sma_60":149483.33,"sma_120":152023.33},{"date":"2024-12-04","open":132837,"high":133028,"low":130447,"close":131212,"volume":11561,"rsi_14":44.57,"sma_20":141825.0,"sma_60":149103.33,"sma_120":151787.5},{"date":"2024-12-05","open":131116,"high":131499,"low":130161,"close":130543,"volume":4418,"rsi_14":39.62,"sma_20":141425.0,"sma_60":148816.67,"sma_120":151545.83},{"date":"2024-12-06","open":130830,"high":131785,"low":129587,"close":131212,"volume":5518,"rsi_14":39.39,"sma_20":141040.0,"sma_60":148450.0,"sma_120":151304.17},{"date":"2024-12-09","open":130925,"high":132837,"low":129205,"close":131212,"volume":5061,"rsi_14":41.94,"sma_20":140770.0,"sma_60":148146.67,"sma_120":151090.83},{"date":"2024-12-10","open":131785,"high":134174,"low":131594,"close":132741,"volume":3158,"rsi_14":48.58,"sma_20":140715.0,"sma_60":147873.33,"sma_120":150885.0},{"date":"2024-12-11","open":133314,"high":134366,"low":132550,"close":133410,"volume":3758,"rsi_14":52.26,"sma_20":140770.0,"sma_60":147613.33,"sma_120":150704.17},{"date":"2024-12-12","open":133410,"high":135226,"low":132359,"close":134270,"volume":4106,"rsi_14":30.54,"sma_20":140780.0,"sma_60":147305.0,"sma_120":150528.33},{"date":"2024-12-13","open":134270,"high":135035,"low":133506,"close":134461,"volume":2821,"rsi_14":33.54,"sma_20":140710.0,"sma_60":147018.33,"sma_120":150368.33},{"date":"2024-12-16","open":134748,"high":135512,"low":133219,"close":133792,"volume":2355,"rsi_14":32.72,"sma_20":140565.0,"sma_60":146771.67,"sma_120":150227.5},{"date":"2024-12-17","open":133792,"high":133983,"low":132168,"close":133314,"volume":3715,"rsi_14":37.32,"sma_20":140475.0,"sma_60":146566.67,"sma_120":150098.33},{"date":"2024-12-18","open":133219,"high":133314,"low":130543,"close":133219,"volume":8609,"rsi_14":43.09,"sma_20":140465.0,"sma_60":146403.33,"sma_120":149982.5},{"date":"2024-12-19","open":131594,"high":132741,"low":131499,"close":132263,"volume":1758,"rsi_14":43.44,"sma_20":140460.0,"sma_60":146203.33,"sma_120":149858.33},{"date":"2024-12-20","open":132263,"high":132263,"low":130543,"close":130543,"volume":2976,"rsi_14":38.13,"sma_20":139940.0,"sma_60":145955.0,"sma_120":149712.5},{"date":"2024-12-23","open":130639,"high":131785,"low":130352,"close":131116,"volume":1879,"rsi_14":35.34,"sma_20":139505.0,"sma_60":145591.67,"sma_120":149607.5},{"date":"2024-12-24","open":131403,"high":131785,"low":131021,"close":131308,"volume":1663,"rsi_14":50.52,"sma_20":139095.0,"sma_60":145256.67,"sma_120":149481.67},{"date":"2024-12-26","open":131403,"high":131690,"low":130925,"close":131212,"volume":1487,"rsi_14":53.85,"sma_20":138805.0,"sma_60":144856.67,"sma_120":149323.33},{"date":"2024-12-27","open":131785,"high":131785,"low":129683,"close":130447,"volume":2774,"rsi_14":45.65,"sma_20":138575.0,"sma_60":144463.33,"sma_120":149151.67},{"date":"2024-12-30","open":130447,"high":131499,"low":129205,"close":131499,"volume":1003,"rsi_14":51.46,"sma_20":138455.0,"sma_60":144076.67,"sma_120":149039.17},{"date":"2025-01-02","open":130352,"high":131690,"low":129874,"close":130352,"volume":1351,"rsi_14":37.37,"sma_20":138280.0,"sma_60":143703.33,"sma_120":148920.83},{"date":"2025-01-03","open":130352,"high":131021,"low":130065,"close":130065,"volume":2745,"rsi_14":31.58,"sma_20":138030.0,"sma_60":143336.67,"sma_120":148795.0},{"date":"2025-01-06","open":130065,"high":130830,"low":130065,"close":130543,"volume":1521,"rsi_14":28.57,"sma_20":137995.0,"sma_60":143090.0,"sma_120":148655.83},{"date":"2025-01-07","open":130830,"high":131785,"low":130256,"close":130256,"volume":1519,"rsi_14":26.09,"sma_20":137980.0,"sma_60":142835.0,"sma_120":148511.67},{"date":"2025-01-08","open":130161,"high":130543,"low":129587,"close":129778,"volume":4101,"rsi_14":26.67,"sma_20":137905.0,"sma_60":142570.0,"sma_120":148367.5},{"date":"2025-01-09","open":129970,"high":129970,"low":129205,"close":129492,"volume":3137,"rsi_14":27.27,"sma_20":137815.0,"sma_60":142313.33,"sma_120":148220.83},{"date":"2025-01-10","open":129587,"high":129587,"low":127867,"close":128441,"volume":6317,"rsi_14":24.49,"sma_20":137590.0,"sma_60":142035.0,"sma_120":148074.17},{"date":"2025-01-13","open":128441,"high":128441,"low":125478,"close":125669,"volume":10550,"rsi_14":20.51,"sma_20":137185.0,"sma_60":141708.33,"sma_120":147916.67},{"date":"2025-01-14","open":125669,"high":126625,"low":125000,"close":126434,"volume":7415,"rsi_14":29.91,"sma_20":136775.0,"sma_60":141396.67,"sma_120":147773.33},{"date":"2025-01-15","open":126720,"high":126720,"low":123949,"close":124236,"volume":8130,"rsi_14":20.97,"sma_20":136240.0,"sma_60":141023.33,"sma_120":147590.0},{"date":"2025-01-16","open":125191,"high":125574,"low":123471,"close":124044,"volume":6682,"rsi_14":19.35,"sma_20":135730.0,"sma_60":140660.0,"sma_120":147376.67},{"date":"2025-01-17","open":124427,"high":124427,"low":122420,"close":123089,"volume":9017,"rsi_14":18.05,"sma_20":135195.0,"sma_60":140280.0,"sma_120":147172.5},{"date":"2025-01-20","open":122993,"high":122993,"low":120700,"close":121082,"volume":6314,"rsi_14":16.44,"sma_20":134560.0,"sma_60":139861.67,"sma_120":146941.67},{"date":"2025-01-21","open":120700,"high":122324,"low":120700,"close":122038,"volume":2732,"rsi_14":15.86,"sma_20":134025.0,"sma_60":139455.0,"sma_120":146735.0},{"date":"2025-01-22","open":122038,"high":122515,"low":121273,"close":121846,"volume":6920,"rsi_14":17.04,"sma_20":133570.0,"sma_60":139085.0,"sma_120":146525.83},{"date":"2025-01-23","open":121846,"high":121846,"low":120700,"close":120986,"volume":3013,"rsi_14":16.31,"sma_20":133040.0,"sma_60":138691.67,"sma_120":146313.33},{"date":"2025-01-24","open":120986,"high":120986,"low":119553,"close":120795,"volume":3915,"rsi_14":13.04,"sma_20":132490.0,"sma_60":138305.0,"sma_120":146075.83},{"date":"2025-01-31","open":120795,"high":124427,"low":120222,"close":124044,"volume":9493,"rsi_14":30.77,"sma_20":132115.0,"sma_60":138056.67,"sma_120":145837.5},{"date":"2025-02-03","open":123853,"high":123853,"low":119744,"close":121273,"volume":6004,"rsi_14":26.94,"sma_20":131635.0,"sma_60":137743.33,"sma_120":145595.0},{"date":"2025-02-04","open":121560,"high":121560,"low":118119,"close":118311,"volume":17327,"rsi_14":23.53,"sma_20":130945.0,"sma_60":137383.33,"sma_120":145332.5},{"date":"2025-02-05","open":118788,"high":123089,"low":118693,"close":121560,"volume":16660,"rsi_14":35.25,"sma_20":130485.0,"sma_60":137078.33,"sma_120":145090.0},{"date":"2025-02-06","open":121655,"high":122133,"low":119362,"close":119648,"volume":11935,"rsi_14":36.6,"sma_20":129940.0,"sma_60":136731.67,"sma_120":144825.0},{"date":"2025-02-07","open":120222,"high":120604,"low":119075,"close":119362,"volume":6213,"rsi_14":33.91,"sma_20":129355.0,"sma_60":136391.67,"sma_120":144640.0},{"date":"2025-02-10","open":119362,"high":119362,"low":116495,"close":117642,"volume":7166,"rsi_14":34.67,"sma_20":128695.0,"sma_60":136033.33,"sma_120":144382.5},{"date":"2025-02-11","open":118024,"high":118693,"low":115921,"close":117737,"volume":41965,"rsi_14":35.27,"sma_20":128065.0,"sma_60":135670.0,"sma_120":144148.33},{"date":"2025-02-12","open":117737,"high":117737,"low":115635,"close":116113,"volume":13536,"rsi_14":34.2,"sma_20":127365.0,"sma_60":135316.67,"sma_120":143894.17},{"date":"2025-02-13","open":116495,"high":118215,"low":114966,"close":117928,"volume":26434,"rsi_14":42.79,"sma_20":126815.0,"sma_60":135040.0,"sma_120":143671.67},{"date":"2025-02-14","open":118024,"high":118024,"low":115444,"close":116590,"volume":19459,"rsi_14":37.77,"sma_20":126340.0,"sma_60":134765.0,"sma_120":143423.33},{"date":"2025-02-17","open":116781,"high":119266,"low":116781,"close":118693,"volume":5764,"rsi_14":43.48,"sma_20":125935.0,"sma_60":134496.67,"sma_120":143216.67},{"date":"2025-02-18","open":118693,"high":118693,"low":117164,"close":118215,"volume":3298,"rsi_14":44.18,"sma_20":125620.0,"sma_60":134190.0,"sma_120":143000.0},{"date":"2025-02-19","open":117642,"high":119648,"low":116973,"close":118406,"volume":36227,"rsi_14":44.98,"sma_20":125325.0,"sma_60":133873.33,"sma_120":142765.0},{"date":"2025-02-20","open":119744,"high":123853,"low":118884,"close":121560,"volume":19501,"rsi_14":44.76,"sma_20":125245.0,"sma_60":133638.33,"sma_120":142560.83},{"date":"2025-02-21","open":122324,"high":122611,"low":120413,"close":121369,"volume":5311,"rsi_14":50.23,"sma_20":125260.0,"sma_60":133428.33,"sma_120":142362.5},{"date":"2025-02-24","open":121560,"high":123280,"low":121178,"close":121751,"volume":5155,"rsi_14":59.28,"sma_20":125245.0,"sma_60":133243.33,"sma_120":142166.67},{"date":"2025-02-25","open":122133,"high":122133,"low":119457,"close":120986,"volume":7449,"rsi_14":48.21,"sma_20":125200.0,"sma_60":132903.33,"sma_120":141961.67},{"date":"2025-02-26","open":121178,"high":123662,"low":119553,"close":122898,"volume":11744,"rsi_14":60.12,"sma_20":125300.0,"sma_60":132615.0,"sma_120":141774.17},{"date":"2025-02-27","open":123280,"high":123280,"low":121369,"close":123089,"volume":5524,"rsi_14":61.68,"sma_20":125420.0,"sma_60":132335.0,"sma_120":141594.17},{"date":"2025-02-28","open":122802,"high":124236,"low":120509,"close":121369,"volume":10330,"rsi_14":61.68,"sma_20":125280.0,"sma_60":132066.67,"sma_120":141385.83},{"date":"2025-03-04","open":120795,"high":123280,"low":120222,"close":122133,"volume":6226,"rsi_14":63.22,"sma_20":125325.0,"sma_60":131845.0,"sma_120":141142.5},{"date":"2025-03-05","open":122420,"high":122420,"low":120413,"close":120509,"volume":4068,"rsi_14":63.22,"sma_20":125440.0,"sma_60":131613.33,"sma_120":140880.83},{"date":"2025-03-06","open":120700,"high":122133,"low":120317,"close":120509,"volume":2920,"rsi_14":58.71,"sma_20":125385.0,"sma_60":131383.33,"sma_120":140600.0},{"date":"2025-03-07","open":119840,"high":121751,"low":119648,"close":120509,"volume":4994,"rsi_14":64.54,"sma_20":125430.0,"sma_60":131133.33,"sma_120":140308.33},{"date":"2025-03-10","open":119935,"high":121369,"low":119553,"close":120700,"volume":3843,"rsi_14":58.68,"sma_20":125500.0,"sma_60":130950.0,"sma_120":140026.67},{"date":"2025-03-11","open":119266,"high":121273,"low":117546,"close":120031,"volume":15587,"rsi_14":57.72,"sma_20":125625.0,"sma_60":130766.67,"sma_120":139791.67},{"date":"2025-03-12","open":120317,"high":122611,"low":119553,"close":122038,"volume":6335,"rsi_14":63.38,"sma_20":125850.0,"sma_60":130606.67,"sma_120":139528.33},{"date":"2025-03-13","open":122038,"high":122324,"low":120509,"close":121082,"volume":5539,"rsi_14":47.9,"sma_20":126110.0,"sma_60":130430.0,"sma_120":139288.33},{"date":"2025-03-14","open":120509,"high":123471,"low":120509,"close":121655,"volume":5184,"rsi_14":51.22,"sma_20":126305.0,"sma_60":130236.67,"sma_120":139055.0},{"date":"2025-03-17","open":121655,"high":122133,"low":119744,"close":120031,"volume":5280,"rsi_14":43.38,"sma_20":126485.0,"sma_60":130003.33,"sma_120":138808.33},{"date":"2025-03-18","open":119840,"high":120700,"low":118884,"close":119075,"volume":5955,"rsi_14":42.75,"sma_20":126505.0,"sma_60":129738.33,"sma_120":138521.67},{"date":"2025-03-19","open":119362,"high":119362,"low":118311,"close":119362,"volume":4538,"rsi_14":34.71,"sma_20":126565.0,"sma_60":129475.0,"sma_120":138246.67},{"date":"2025-03-20","open":119840,"high":119935,"low":118979,"close":119935,"volume":3768,"rsi_14":36.8,"sma_20":126645.0,"sma_60":129233.33,"sma_120":138002.5},{"date":"2025-03-21","open":119457,"high":122515,"low":119362,"close":122515,"volume":6421,"rsi_14":54.48,"sma_20":126695.0,"sma_60":129045.0,"sma_120":137805.83},{"date":"2025-03-24","open":122420,"high":123089,"low":121082,"close":122515,"volume":3934,"rsi_14":51.59,"sma_20":126755.0,"sma_60":128858.33,"sma_120":137630.83},{"date":"2025-03-25","open":121942,"high":122993,"low":121369,"close":122611,"volume":3857,"rsi_14":60.0,"sma_20":126800.0,"sma_60":128690.0,"sma_120":137446.67},{"date":"2025-03-26","open":122611,"high":122993,"low":121846,"close":122324,"volume":2570,"rsi_14":58.41,"sma_20":126870.0,"sma_60":128546.67,"sma_120":137250.83},{"date":"2025-03-27","open":122707,"high":125478,"low":122324,"close":125382,"volume":16773,"rsi_14":67.59,"sma_20":127000.0,"sma_60":128446.67,"sma_120":137019.17},{"date":"2025-03-28","open":127691,"high":127691,"low":124253,"close":126414,"volume":12468,"rsi_14":57.14,"sma_20":126995.0,"sma_60":128301.67,"sma_120":136779.17},{"date":"2025-03-31","open":124940,"high":125137,"low":118458,"close":119538,"volume":10520,"rsi_14":41.56,"sma_20":126730.0,"sma_60":128041.67,"sma_120":136449.17},{"date":"2025-04-01","open":120324,"high":121110,"low":118359,"close":119636,"volume":7571,"rsi_14":36.02,"sma_20":126430.0,"sma_60":127796.67,"sma_120":136130.0},{"date":"2025-04-02","open":119243,"high":120324,"low":117377,"close":117475,"volume":6268,"rsi_14":34.08,"sma_20":126105.0,"sma_60":127496.67,"sma_120":135786.67},{"date":"2025-04-03","open":116002,"high":118065,"low":113055,"close":117181,"volume":8592,"rsi_14":31.82,"sma_20":125765.0,"sma_60":127211.67,"sma_120":135457.5},{"date":"2025-04-04","open":116395,"high":117868,"low":114430,"close":116984,"volume":9391,"rsi_14":34.15,"sma_20":125415.0,"sma_60":126928.33,"sma_120":135132.5},{"date":"2025-04-07","open":114430,"high":115707,"low":110600,"close":111975,"volume":14660,"rsi_14":28.46,"sma_20":124800.0,"sma_60":126551.67,"sma_120":134820.83},{"date":"2025-04-08","open":112466,"high":112859,"low":110894,"close":110993,"volume":9138,"rsi_14":26.48,"sma_20":124170.0,"sma_60":126163.33,"sma_120":134499.17},{"date":"2025-04-09","open":110600,"high":110600,"low":105296,"close":106081,"volume":22081,"rsi_14":20.54,"sma_20":123185.0,"sma_60":125700.0,"sma_120":134135.0},{"date":"2025-04-10","open":109421,"high":113350,"low":107948,"close":112957,"volume":12355,"rsi_14":30.59,"sma_20":122600.0,"sma_60":125358.33,"sma_120":133835.83},{"date":"2025-04-11","open":111877,"high":114823,"low":110894,"close":113841,"volume":9967,"rsi_14":32.38,"sma_20":122030.0,"sma_60":125050.0,"sma_120":133542.5},{"date":"2025-04-14","open":113546,"high":114922,"low":111582,"close":111582,"volume":9998,"rsi_14":30.19,"sma_20":121430.0,"sma_60":124751.67,"sma_120":133230.0},{"date":"2025-04-15","open":112368,"high":112761,"low":111582,"close":112564,"volume":2007,"rsi_14":32.28,"sma_20":120930.0,"sma_60":124456.67,"sma_120":132926.67},{"date":"2025-04-16","open":112564,"high":113841,"low":112171,"close":112171,"volume":7401,"rsi_14":25.71,"sma_20":120395.0,"sma_60":124193.33,"sma_120":132608.33},{"date":"2025-04-17","open":112073,"high":113645,"low":112073,"close":112859,"volume":2342,"rsi_14":29.22,"sma_20":119865.0,"sma_60":123945.0,"sma_120":132302.5},{"date":"2025-04-18","open":113448,"high":114234,"low":112662,"close":113154,"volume":3409,"rsi_14":37.74,"sma_20":119215.0,"sma_60":123718.33,"sma_120":131999.17},{"date":"2025-04-21","open":113154,"high":117967,"low":113154,"close":117672,"volume":6793,"rsi_14":46.77,"sma_20":118795.0,"sma_60":123603.33,"sma_120":131732.5},{"date":"2025-04-22","open":117475,"high":118359,"low":116493,"close":117574,"volume":3833,"rsi_14":50.17,"sma_20":118365.0,"sma_60":123470.0,"sma_120":131462.5},{"date":"2025-04-23","open":117574,"high":118654,"low":117475,"close":117868,"volume":1374,"rsi_14":51.21,"sma_20":117965.0,"sma_60":123345.0,"sma_120":131215.0},{"date":"2025-04-24","open":118359,"high":119047,"low":116984,"close":117574,"volume":2169,"rsi_14":51.03,"sma_20":117390.0,"sma_60":123230.0,"sma_120":130960.83},{"date":"2025-04-25","open":118654,"high":123467,"low":118654,"close":123369,"volume":18581,"rsi_14":69.46,"sma_20":117235.0,"sma_60":123216.67,"sma_120":130760.83},{"date":"2025-04-28","open":123369,"high":123762,"low":121994,"close":121994,"volume":10500,"rsi_14":68.54,"sma_20":117360.0,"sma_60":123123.33,"sma_120":130590.0},{"date":"2025-04-29","open":122779,"high":130048,"low":122583,"close":130048,"volume":22381,"rsi_14":86.53,"sma_20":117890.0,"sma_60":123215.0,"sma_120":130479.17},{"date":"2025-04-30","open":130146,"high":130146,"low":126807,"close":126807,"volume":4402,"rsi_14":73.74,"sma_20":118365.0,"sma_60":123303.33,"sma_120":130343.33},{"date":"2025-05-02","open":127691,"high":128869,"low":126610,"close":128084,"volume":3654,"rsi_14":74.09,"sma_20":118920.0,"sma_60":123356.67,"sma_120":130217.5},{"date":"2025-05-07","open":128673,"high":128673,"low":125824,"close":126021,"volume":3258,"rsi_14":74.58,"sma_20":119380.0,"sma_60":123408.33,"sma_120":130070.0},{"date":"2025-05-08","open":125726,"high":128869,"low":125726,"close":128280,"volume":7156,"rsi_14":75.64,"sma_20":120210.0,"sma_60":123503.33,"sma_120":129947.5},{"date":"2025-05-09","open":128575,"high":129164,"low":125726,"close":125824,"volume":3904,"rsi_14":70.87,"sma_20":120965.0,"sma_60":123586.67,"sma_120":129810.0},{"date":"2025-05-12","open":127691,"high":127691,"low":123369,"close":124351,"volume":5604,"rsi_14":67.16,"sma_20":121895.0,"sma_60":123643.33,"sma_120":129656.67},{"date":"2025-05-13","open":124449,"high":125039,"low":122878,"close":124056,"volume":4455,"rsi_14":66.28,"sma_20":122460.0,"sma_60":123723.33,"sma_120":129520.0},{"date":"2025-05-14","open":123663,"high":124056,"low":121503,"close":122485,"volume":11002,"rsi_14":57.88,"sma_20":122900.0,"sma_60":123745.0,"sma_120":129392.5},{"date":"2025-05-15","open":123565,"high":127200,"low":122485,"close":123172,"volume":9532,"rsi_14":58.99,"sma_20":123490.0,"sma_60":123801.67,"sma_120":129283.33},{"date":"2025-05-16","open":123172,"high":123762,"low":121601,"close":122288,"volume":5579,"rsi_14":56.97,"sma_20":123985.0,"sma_60":123806.67,"sma_120":129151.67},{"date":"2025-05-19","open":122092,"high":123271,"low":121306,"close":121994,"volume":3814,"rsi_14":56.97,"sma_20":124485.0,"sma_60":123815.0,"sma_120":129002.5},{"date":"2025-05-20","open":122485,"high":123074,"low":118949,"close":118949,"volume":5801,"rsi_14":42.37,"sma_20":124795.0,"sma_60":123768.33,"sma_120":128820.83},{"date":"2025-05-21","open":120815,"high":120815,"low":118556,"close":118851,"volume":2437,"rsi_14":44.33,"sma_20":125085.0,"sma_60":123665.0,"sma_120":128651.67},{"date":"2025-05-22","open":118851,"high":118851,"low":116690,"close":117377,"volume":7782,"rsi_14":20.0,"sma_20":125070.0,"sma_60":123540.0,"sma_120":128484.17},{"date":"2025-05-23","open":117377,"high":121110,"low":117377,"close":120324,"volume":9448,"rsi_14":34.43,"sma_20":125210.0,"sma_60":123458.33,"sma_120":128350.83},{"date":"2025-05-26","open":120422,"high":121601,"low":119735,"close":121208,"volume":2011,"rsi_14":33.17,"sma_20":125380.0,"sma_60":123405.0,"sma_120":128154.17},{"date":"2025-05-27","open":121503,"high":123467,"low":120913,"close":122190,"volume":4537,"rsi_14":40.1,"sma_20":125615.0,"sma_60":123335.0,"sma_120":127975.0},{"date":"2025-05-28","open":122976,"high":126512,"low":122387,"close":126217,"volume":6724,"rsi_14":45.12,"sma_20":125760.0,"sma_60":123330.0,"sma_120":127832.5},{"date":"2025-05-29","open":127003,"high":129655,"low":126217,"close":129360,"volume":11526,"rsi_14":58.11,"sma_20":126135.0,"sma_60":123408.33,"sma_120":127737.5},{"date":"2025-05-30","open":129360,"high":131227,"low":126119,"close":127691,"volume":8161,"rsi_14":57.59,"sma_20":126015.0,"sma_60":123445.0,"sma_120":127645.0},{"date":"2025-06-02","open":127691,"high":128575,"low":126217,"close":126414,"volume":3284,"rsi_14":55.13,"sma_20":125995.0,"sma_60":123488.33,"sma_120":127550.83},{"date":"2025-06-04","open":128673,"high":130244,"low":127985,"close":129164,"volume":8590,"rsi_14":63.82,"sma_20":126050.0,"sma_60":123578.33,"sma_120":127480.83},{"date":"2025-06-05","open":129262,"high":131521,"low":128182,"close":129655,"volume":17058,"rsi_14":63.52,"sma_20":126235.0,"sma_60":123676.67,"sma_120":127405.0},{"date":"2025-06-09","open":131030,"high":133781,"low":130441,"close":133093,"volume":20731,"rsi_14":70.37,"sma_20":126480.0,"sma_60":123830.0,"sma_120":127390.0},{"date":"2025-06-10","open":133584,"high":135843,"low":133584,"close":135057,"volume":10595,"rsi_14":73.17,"sma_20":126950.0,"sma_60":124028.33,"sma_120":127397.5},{"date":"2025-06-11","open":136040,"high":137022,"low":135057,"close":136924,"volume":12400,"rsi_14":83.27,"sma_20":127590.0,"sma_60":124223.33,"sma_120":127415.0},{"date":"2025-06-12","open":136825,"high":137513,"low":135941,"close":137513,"volume":10165,"rsi_14":83.93,"sma_20":128275.0,"sma_60":124445.0,"sma_120":127437.5},{"date":"2025-06-13","open":137513,"high":137513,"low":133486,"close":133977,"volume":10402,"rsi_14":78.07,"sma_20":128860.0,"sma_60":124596.67,"sma_120":127416.67},{"date":"2025-06-16","open":133977,"high":137513,"low":133682,"close":137513,"volume":6302,"rsi_14":78.5,"sma_20":129590.0,"sma_60":124836.67,"sma_120":127420.0},{"date":"2025-06-17","open":137513,"high":139085,"low":134468,"close":135156,"volume":12282,"rsi_14":72.05,"sma_20":130245.0,"sma_60":125053.33,"sma_120":127395.83},{"date":"2025-06-18","open":135057,"high":137906,"low":133388,"close":137317,"volume":8137,"rsi_14":73.05,"sma_20":131025.0,"sma_60":125301.67,"sma_120":127388.33},{"date":"2025-06-19","open":137513,"high":138593,"low":132602,"close":133289,"volume":14520,"rsi_14":60.78,"sma_20":131755.0,"sma_60":125471.67,"sma_120":127352.5},{"date":"2025-06-20","open":133781,"high":137709,"low":132995,"close":135941,"volume":15797,"rsi_14":60.18,"sma_20":132625.0,"sma_60":125641.67,"sma_120":127343.33},{"date":"2025-06-23","open":135549,"high":135549,"low":131620,"close":132504,"volume":8488,"rsi_14":57.06,"sma_20":133395.0,"sma_60":125753.33,"sma_120":127305.83},{"date":"2025-06-24","open":133584,"high":137513,"low":131423,"close":137513,"volume":13333,"rsi_14":64.68,"sma_20":134270.0,"sma_60":125948.33,"sma_120":127319.17},{"date":"2025-06-25","open":137513,"high":137513,"low":134173,"close":134959,"volume":7846,"rsi_14":57.7,"sma_20":134970.0,"sma_60":126105.0,"sma_120":127325.83},{"date":"2025-06-26","open":134959,"high":135156,"low":130834,"close":133093,"volume":6102,"rsi_14":54.41,"sma_20":135525.0,"sma_60":126176.67,"sma_120":127311.67},{"date":"2025-06-27","open":132602,"high":132602,"low":129066,"close":129459,"volume":8805,"rsi_14":45.36,"sma_20":135690.0,"sma_60":126228.33,"sma_120":127265.0},{"date":"2025-06-30","open":130637,"high":130637,"low":128280,"close":129164,"volume":7669,"rsi_14":42.15,"sma_20":135680.0,"sma_60":126391.67,"sma_120":127216.67},{"date":"2025-07-01","open":129655,"high":131227,"low":128673,"close":129753,"volume":9937,"rsi_14":40.11,"sma_20":135785.0,"sma_60":126563.33,"sma_120":127180.0},{"date":"2025-07-02","open":129655,"high":133879,"low":129360,"close":133093,"volume":9168,"rsi_14":44.33,"sma_20":136125.0,"sma_60":126828.33,"sma_120":127162.5},{"date":"2025-07-03","open":133191,"high":135156,"low":132798,"close":135057,"volume":7466,"rsi_14":51.44,"sma_20":136425.0,"sma_60":127131.67,"sma_120":127171.67},{"date":"2025-07-04","open":135057,"high":135057,"low":128771,"close":128968,"volume":19144,"rsi_14":39.31,"sma_20":136390.0,"sma_60":127335.0,"sma_120":127131.67},{"date":"2025-07-07","open":130539,"high":130932,"low":128771,"close":129066,"volume":9900,"rsi_14":41.93,"sma_20":136185.0,"sma_60":127625.0,"sma_120":127088.33},{"date":"2025-07-08","open":129066,"high":129459,"low":127298,"close":127887,"volume":10055,"rsi_14":37.17,"sma_20":135820.0,"sma_60":127911.67,"sma_120":127037.5},{"date":"2025-07-09","open":128673,"high":129459,"low":127887,"close":128182,"volume":6624,"rsi_14":42.26,"sma_20":135375.0,"sma_60":128286.67,"sma_120":126993.33},{"date":"2025-07-10","open":128673,"high":131030,"low":128182,"close":130637,"volume":7778,"rsi_14":41.92,"sma_20":135025.0,"sma_60":128586.67,"sma_120":126972.5},{"date":"2025-07-11","open":131030,"high":131914,"low":130343,"close":131325,"volume":6557,"rsi_14":48.04,"sma_20":134890.0,"sma_60":128883.33,"sma_120":126966.67},{"date":"2025-07-14","open":129852,"high":132178,"low":129852,"close":131984,"volume":12116,"rsi_14":43.21,"sma_20":134700.0,"sma_60":129260.0,"sma_120":127005.83},{"date":"2025-07-15","open":132178,"high":134019,"low":131596,"close":133728,"volume":16398,"rsi_14":51.1,"sma_20":134720.0,"sma_60":129650.0,"sma_120":127053.33},{"date":"2025-07-16","open":133728,"high":133728,"low":128108,"close":129464,"volume":16433,"rsi_14":46.8,"sma_20":134410.0,"sma_60":129973.33,"sma_120":127083.33},{"date":"2025-07-17","open":129561,"high":131693,"low":127914,"close":130821,"volume":8979,"rsi_14":55.84,"sma_20":134375.0,"sma_60":130308.33,"sma_120":127126.67},{"date":"2025-07-18","open":131306,"high":131306,"low":127914,"close":128592,"volume":12070,"rsi_14":52.04,"sma_20":134090.0,"sma_60":130600.0,"sma_120":127159.17},{"date":"2025-07-21","open":128592,"high":129658,"low":128495,"close":128883,"volume":8683,"rsi_14":51.55,"sma_20":133995.0,"sma_60":130820.0,"sma_120":127211.67},{"date":"2025-07-22","open":129271,"high":130337,"low":127817,"close":128108,"volume":6421,"rsi_14":43.77,"sma_20":133605.0,"sma_60":131028.33,"sma_120":127249.17},{"date":"2025-07-23","open":128495,"high":129658,"low":126945,"close":128592,"volume":5711,"rsi_14":40.4,"sma_20":133370.0,"sma_60":131240.0,"sma_120":127292.5},{"date":"2025-07-24","open":128689,"high":129271,"low":126073,"close":126460,"volume":9478,"rsi_14":48.1,"sma_20":133120.0,"sma_60":131420.0,"sma_120":127325.0},{"date":"2025-07-25","open":126460,"high":127430,"low":125588,"close":126267,"volume":7389,"rsi_14":47.39,"sma_20":133045.0,"sma_60":131498.33,"sma_120":127357.5},{"date":"2025-07-28","open":126267,"high":126364,"low":124038,"close":124232,"volume":7695,"rsi_14":45.45,"sma_20":132880.0,"sma_60":131565.0,"sma_120":127344.17},{"date":"2025-07-29","open":124619,"high":124619,"low":123069,"close":123166,"volume":16084,"rsi_14":42.54,"sma_20":132630.0,"sma_60":131476.67,"sma_120":127345.83},{"date":"2025-07-30","open":123456,"high":124813,"low":123263,"close":124038,"volume":5871,"rsi_14":38.21,"sma_20":132255.0,"sma_60":131458.33,"sma_120":127380.83},{"date":"2025-07-31","open":124329,"high":125976,"low":123650,"close":123747,"volume":4311,"rsi_14":35.58,"sma_20":131765.0,"sma_60":131413.33,"sma_120":127385.0},{"date":"2025-08-01","open":122100,"high":123360,"low":116285,"close":117255,"volume":25484,"rsi_14":19.6,"sma_20":131250.0,"sma_60":131291.67,"sma_120":127350.0},{"date":"2025-08-04","open":117448,"high":120162,"low":115801,"close":117448,"volume":6294,"rsi_14":14.1,"sma_20":130740.0,"sma_60":131135.0,"sma_120":127319.17},{"date":"2025-08-05","open":117836,"high":119483,"low":117545,"close":117642,"volume":4736,"rsi_14":18.23,"sma_20":130300.0,"sma_60":131023.33,"sma_120":127305.0},{"date":"2025-08-06","open":118127,"high":121034,"low":117351,"close":118999,"volume":6120,"rsi_14":18.23,"sma_20":129915.0,"sma_60":130960.0,"sma_120":127301.67},{"date":"2025-08-07","open":119871,"high":120840,"low":118514,"close":119193,"volume":6737,"rsi_14":21.64,"sma_20":129415.0,"sma_60":130905.0,"sma_120":127314.17},{"date":"2025-08-08","open":119193,"high":121034,"low":118902,"close":119386,"volume":4034,"rsi_14":21.18,"sma_20":128890.0,"sma_60":130880.0,"sma_120":127312.5},{"date":"2025-08-11","open":119483,"high":120065,"low":118224,"close":118805,"volume":4247,"rsi_14":21.43,"sma_20":128210.0,"sma_60":130833.33,"sma_120":127317.5},{"date":"2025-08-12","open":118805,"high":120162,"low":118320,"close":118320,"volume":3575,"rsi_14":18.45,"sma_20":127415.0,"sma_60":130793.33,"sma_120":127300.0},{"date":"2025-08-13","open":119386,"high":119871,"low":117642,"close":118030,"volume":3907,"rsi_14":20.81,"sma_20":126825.0,"sma_60":130753.33,"sma_120":127284.17},{"date":"2025-08-14","open":119007,"high":120472,"low":119007,"close":120472,"volume":3335,"rsi_14":28.4,"sma_20":126240.0,"sma_60":130790.0,"sma_120":127279.17},{"date":"2025-08-18","open":122524,"high":122524,"low":117346,"close":117444,"volume":6157,"rsi_14":26.74,"sma_20":125615.0,"sma_60":130776.67,"sma_120":127220.83},{"date":"2025-08-19","open":118127,"high":118616,"low":117444,"close":117737,"volume":3226,"rsi_14":29.88,"sma_20":124990.0,"sma_60":130793.33,"sma_120":127166.67},{"date":"2025-08-20","open":117248,"high":117639,"low":116076,"close":117150,"volume":5731,"rsi_14":24.84,"sma_20":124375.0,"sma_60":130750.0,"sma_120":127104.17},{"date":"2025-08-21","open":117150,"high":118909,"low":117053,"close":118323,"volume":2949,"rsi_14":30.59,"sma_20":123795.0,"sma_60":130711.67,"sma_120":127058.33},{"date":"2025-08-22","open":118323,"high":118616,"low":116662,"close":117248,"volume":5377,"rsi_14":45.61,"sma_20":123270.0,"sma_60":130638.33,"sma_120":126986.67},{"date":"2025-08-25","open":117444,"high":117639,"low":116173,"close":116662,"volume":5968,"rsi_14":42.37,"sma_20":122725.0,"sma_60":130486.67,"sma_120":126908.33},{"date":"2025-08-26","open":117053,"high":117053,"low":115783,"close":115978,"volume":4364,"rsi_14":39.02,"sma_20":122250.0,"sma_60":130270.0,"sma_120":126839.17},{"date":"2025-08-27","open":116271,"high":116271,"low":114805,"close":116076,"volume":9041,"rsi_14":31.82,"sma_20":121835.0,"sma_60":130083.33,"sma_120":126764.17},{"date":"2025-08-28","open":116271,"high":116271,"low":113926,"close":114415,"volume":6354,"rsi_14":26.4,"sma_20":121290.0,"sma_60":129890.0,"sma_120":126689.17},{"date":"2025-08-29","open":114708,"high":115099,"low":112656,"close":113242,"volume":17153,"rsi_14":22.96,"sma_20":120700.0,"sma_60":129630.0,"sma_120":126604.17},{"date":"2025-09-01","open":113242,"high":113242,"low":111288,"close":111874,"volume":13661,"rsi_14":21.68,"sma_20":120375.0,"sma_60":129338.33,"sma_120":126507.5},{"date":"2025-09-02","open":112363,"high":112363,"low":111386,"close":111972,"volume":11194,"rsi_14":23.02,"sma_20":120045.0,"sma_60":128990.0,"sma_120":126410.0},{"date":"2025-09-03","open":112363,"high":112460,"low":110799,"close":111483,"volume":10777,"rsi_14":22.7,"sma_20":119680.0,"sma_60":128600.0,"sma_120":126314.17},{"date":"2025-09-04","open":111581,"high":112265,"low":110897,"close":111581,"volume":8082,"rsi_14":14.17,"sma_20":119250.0,"sma_60":128180.0,"sma_120":126201.67},{"date":"2025-09-05","open":111581,"high":114415,"low":111581,"close":114317,"volume":6572,"rsi_14":37.1,"sma_20":118950.0,"sma_60":127796.67,"sma_120":126120.83},{"date":"2025-09-08","open":114317,"high":114903,"low":114024,"close":114317,"volume":4435,"rsi_14":35.54,"sma_20":118640.0,"sma_60":127473.33,"sma_120":126035.0},{"date":"2025-09-09","open":114708,"high":115294,"low":113828,"close":115099,"volume":6803,"rsi_14":41.46,"sma_20":118400.0,"sma_60":127103.33,"sma_120":125970.0},{"date":"2025-09-10","open":115685,"high":115685,"low":114903,"close":115196,"volume":4122,"rsi_14":35.71,"sma_20":118190.0,"sma_60":126775.0,"sma_120":125914.17},{"date":"2025-09-11","open":115196,"high":116564,"low":115196,"close":116466,"volume":6977,"rsi_14":46.49,"sma_20":118060.0,"sma_60":126431.67,"sma_120":125866.67},{"date":"2025-09-12","open":117053,"high":118127,"low":115978,"close":117444,"volume":9460,"rsi_14":53.39,"sma_20":117905.0,"sma_60":126173.33,"sma_120":125822.5},{"date":"2025-09-15","open":117541,"high":118421,"low":116271,"close":117541,"volume":8657,"rsi_14":57.14,"sma_20":117910.0,"sma_60":125871.67,"sma_120":125756.67},{"date":"2025-09-16","open":119202,"high":119202,"low":116662,"close":117248,"volume":5466,"rsi_14":55.26,"sma_20":117885.0,"sma_60":125623.33,"sma_120":125688.33},{"date":"2025-09-17","open":117248,"high":118127,"low":116662,"close":116857,"volume":2318,"rsi_14":62.38,"sma_20":117870.0,"sma_60":125283.33,"sma_120":125615.83},{"date":"2025-09-18","open":116370,"high":117248,"low":116370,"close":116955,"volume":2340,"rsi_14":71.74,"sma_20":117810.0,"sma_60":124991.67,"sma_120":125548.33},{"date":"2025-09-19","open":120400,"high":121000,"low":119800,"close":119900,"volume":4764,"rsi_14":84.62,"sma_20":117805.0,"sma_60":124731.67,"sma_120":125454.17},{"date":"2025-09-22","open":117150,"high":119300,"low":116857,"close":116857,"volume":4228,"rsi_14":81.25,"sma_20":117815.0,"sma_60":124528.33,"sma_120":125378.33},{"date":"2025-09-23","open":116857,"high":117541,"low":111093,"close":111874,"volume":30795,"rsi_14":51.59,"sma_20":117605.0,"sma_60":124245.0,"sma_120":125318.33},{"date":"2025-09-24","open":111874,"high":113047,"low":110995,"close":111874,"volume":7037,"rsi_14":51.2,"sma_20":117390.0,"sma_60":123951.67,"sma_120":125257.5},{"date":"2025-09-25","open":111972,"high":112949,"low":111483,"close":112851,"volume":7185,"rsi_14":42.99,"sma_20":117310.0,"sma_60":123618.33,"sma_120":125223.33},{"date":"2025-09-26","open":112754,"high":112754,"low":108943,"close":110897,"volume":9429,"rsi_14":36.22,"sma_20":117190.0,"sma_60":123218.33,"sma_120":125175.0},{"date":"2025-09-29","open":111386,"high":113828,"low":110702,"close":113731,"volume":8722,"rsi_14":45.27,"sma_20":117285.0,"sma_60":122970.0,"sma_120":125152.5},{"date":"2025-09-30","open":113731,"high":115001,"low":112070,"close":112363,"volume":7999,"rsi_14":40.99,"sma_20":117305.0,"sma_60":122696.67,"sma_120":125160.83},{"date":"2025-10-01","open":113828,"high":113828,"low":111288,"close":112167,"volume":7502,"rsi_14":35.33,"sma_20":117340.0,"sma_60":122440.0,"sma_120":125175.83},{"date":"2025-10-02","open":112655,"high":112948,"low":111289,"close":111874,"volume":6495,"rsi_14":30.28,"sma_20":117360.0,"sma_60":122175.0,"sma_120":125230.83},{"date":"2025-10-10","open":115099,"high":115099,"low":110311,"close":111581,"volume":7167,"rsi_14":28.97,"sma_20":117220.0,"sma_60":121861.67,"sma_120":125224.17},{"date":"2025-10-13","open":110506,"high":112167,"low":109627,"close":111386,"volume":5643,"rsi_14":29.17,"sma_20":117070.0,"sma_60":121533.33,"sma_120":125208.33},{"date":"2025-10-14","open":110897,"high":111777,"low":109920,"close":110799,"volume":7138,"rsi_14":28.77,"sma_20":116850.0,"sma_60":121153.33,"sma_120":125206.67},{"date":"2025-10-15","open":110409,"high":112070,"low":110409,"close":111288,"volume":4961,"rsi_14":29.73,"sma_20":116650.0,"sma_60":120751.67,"sma_120":125200.83},{"date":"2025-10-16","open":111288,"high":113047,"low":111288,"close":112363,"volume":8260,"rsi_14":34.59,"sma_20":116440.0,"sma_60":120441.67,"sma_120":125207.5},{"date":"2025-10-17","open":112363,"high":112558,"low":111386,"close":112070,"volume":8746,"rsi_14":34.59,"sma_20":116165.0,"sma_60":120103.33,"sma_120":125205.83},{"date":"2025-10-20","open":112363,"high":114317,"low":111483,"close":113828,"volume":9629,"rsi_14":57.94,"sma_20":115975.0,"sma_60":119833.33,"sma_120":125216.67},{"date":"2025-10-21","open":113828,"high":115294,"low":113633,"close":114805,"volume":12189,"rsi_14":61.03,"sma_20":115850.0,"sma_60":119575.0,"sma_120":125197.5},{"date":"2025-10-22","open":114805,"high":116369,"low":113340,"close":115880,"volume":7859,"rsi_14":61.31,"sma_20":115800.0,"sma_60":119348.33,"sma_120":125188.33},{"date":"2025-10-23","open":115294,"high":117444,"low":113047,"close":113438,"volume":8684,"rsi_14":59.15,"sma_20":115610.0,"sma_60":119071.67,"sma_120":125155.83},{"date":"2025-10-24","open":113438,"high":114317,"low":112656,"close":112949,"volume":8014,"rsi_14":46.61,"sma_20":115395.0,"sma_60":118823.33,"sma_120":125121.67},{"date":"2025-10-27","open":113144,"high":115196,"low":112851,"close":114219,"volume":7090,"rsi_14":58.12,"sma_20":115260.0,"sma_60":118600.0,"sma_120":125049.17},{"date":"2025-10-28","open":114805,"high":118323,"low":114219,"close":117932,"volume":11725,"rsi_14":69.28,"sma_20":115570.0,"sma_60":118475.0,"sma_120":125020.0},{"date":"2025-10-29","open":117932,"high":118225,"low":114121,"close":114317,"volume":16805,"rsi_14":56.38,"sma_20":115695.0,"sma_60":118306.67,"sma_120":124891.67},{"date":"2025-10-30","open":115294,"high":115880,"low":114024,"close":114317,"volume":13347,"rsi_14":57.61,"sma_20":115770.0,"sma_60":118123.33,"sma_120":124790.83},{"date":"2025-10-31","open":114219,"high":114317,"low":112851,"close":114121,"volume":7336,"rsi_14":57.61,"sma_20":115935.0,"sma_60":117941.67,"sma_120":124677.5},{"date":"2025-11-03","open":117150,"high":118225,"low":113340,"close":114415,"volume":10891,"rsi_14":60.22,"sma_20":115970.0,"sma_60":117876.67,"sma_120":124584.17},{"date":"2025-11-04","open":115001,"high":120082,"low":114415,"close":116760,"volume":17076,"rsi_14":64.0,"sma_20":116195.0,"sma_60":117848.33,"sma_120":124491.67},{"date":"2025-11-05","open":117150,"high":117737,"low":113926,"close":116076,"volume":12547,"rsi_14":59.69,"sma_20":116395.0,"sma_60":117805.0,"sma_120":124414.17},{"date":"2025-11-06","open":116076,"high":122622,"low":114512,"close":117248,"volume":8944,"rsi_14":62.93,"sma_20":116665.0,"sma_60":117758.33,"sma_120":124359.17},{"date":"2025-11-07","open":116955,"high":119202,"low":114708,"close":116173,"volume":12723,"rsi_14":56.06,"sma_20":116900.0,"sma_60":117690.0,"sma_120":124297.5},{"date":"2025-11-10","open":116857,"high":117834,"low":115783,"close":117737,"volume":10094,"rsi_14":57.35,"sma_20":117225.0,"sma_60":117645.0,"sma_120":124262.5},{"date":"2025-11-11","open":115978,"high":117053,"low":115489,"close":116662,"volume":16350,"rsi_14":51.96,"sma_20":117525.0,"sma_60":117591.67,"sma_120":124212.5},{"date":"2025-11-12","open":116760,"high":119593,"low":115783,"close":119105,"volume":21281,"rsi_14":64.22,"sma_20":117925.0,"sma_60":117588.33,"sma_120":124190.83},{"date":"2025-11-13","open":119105,"high":119105,"low":117053,"close":117639,"volume":11909,"rsi_14":61.21,"sma_20":118195.0,"sma_60":117565.0,"sma_120":124159.17},{"date":"2025-11-14","open":116760,"high":117444,"low":115196,"close":115685,"volume":10871,"rsi_14":53.39,"sma_20":118380.0,"sma_60":117483.33,"sma_120":124136.67},{"date":"2025-11-17","open":117444,"high":117444,"low":113633,"close":114121,"volume":11497,"rsi_14":40.2,"sma_20":118395.0,"sma_60":117426.67,"sma_120":124101.67},{"date":"2025-11-18","open":114121,"high":114805,"low":111679,"close":111777,"volume":10016,"rsi_14":43.01,"sma_20":118240.0,"sma_60":117325.0,"sma_120":124059.17},{"date":"2025-11-19","open":111874,"high":114708,"low":111190,"close":113828,"volume":8507,"rsi_14":48.79,"sma_20":118135.0,"sma_60":117268.33,"sma_120":124009.17},{"date":"2025-11-20","open":114610,"high":119300,"low":114512,"close":116466,"volume":21899,"rsi_14":55.17,"sma_20":118290.0,"sma_60":117236.67,"sma_120":123974.17},{"date":"2025-11-21","open":116173,"high":116173,"low":113731,"close":114805,"volume":5374,"rsi_14":50.81,"sma_20":118385.0,"sma_60":117195.0,"sma_120":123916.67},{"date":"2025-11-24","open":115099,"high":115783,"low":113340,"close":114219,"volume":5349,"rsi_14":44.3,"sma_20":118385.0,"sma_60":117153.33,"sma_120":123820.0},{"date":"2025-11-25","open":114317,"high":114805,"low":112363,"close":113047,"volume":4854,"rsi_14":43.35,"sma_20":118135.0,"sma_60":117103.33,"sma_120":123686.67},{"date":"2025-11-26","open":113047,"high":115099,"low":113047,"close":114610,"volume":4682,"rsi_14":44.3,"sma_20":118150.0,"sma_60":117078.33,"sma_120":123580.83},{"date":"2025-11-27","open":114610,"high":115196,"low":113047,"close":113242,"volume":4562,"rsi_14":43.75,"sma_20":118095.0,"sma_60":117058.33,"sma_120":123474.17},{"date":"2025-11-28","open":113242,"high":114024,"low":112949,"close":113535,"volume":1965,"rsi_14":40.53,"sma_20":118065.0,"sma_60":117063.33,"sma_120":123346.67},{"date":"2025-12-01","open":113535,"high":114415,"low":113340,"close":114024,"volume":4968,"rsi_14":43.89,"sma_20":118045.0,"sma_60":117100.0,"sma_120":123219.17},{"date":"2025-12-02","open":114317,"high":116173,"low":113633,"close":116173,"volume":9064,"rsi_14":43.12,"sma_20":118015.0,"sma_60":117171.67,"sma_120":123080.83},{"date":"2025-12-03","open":116173,"high":117053,"low":115294,"close":116271,"volume":2210,"rsi_14":46.57,"sma_20":118025.0,"sma_60":117253.33,"sma_120":122926.67},{"date":"2025-12-04","open":116271,"high":116466,"low":114708,"close":115196,"volume":6223,"rsi_14":48.72,"sma_20":117920.0,"sma_60":117315.0,"sma_120":122747.5},{"date":"2025-12-05","open":115196,"high":115783,"low":114415,"close":115196,"volume":5536,"rsi_14":53.07,"sma_20":117870.0,"sma_60":117330.0,"sma_120":122563.33},{"date":"2025-12-08","open":115294,"high":115782,"low":113926,"close":114317,"volume":5669,"rsi_14":57.93,"sma_20":117695.0,"sma_60":117330.0,"sma_120":122401.67},{"date":"2025-12-09","open":114317,"high":114415,"low":113047,"close":113242,"volume":8263,"rsi_14":48.05,"sma_20":117520.0,"sma_60":117298.33,"sma_120":122200.83},{"date":"2025-12-10","open":113144,"high":113828,"low":112265,"close":112558,"volume":8628,"rsi_14":35.07,"sma_20":117185.0,"sma_60":117253.33,"sma_120":122014.17},{"date":"2025-12-11","open":112656,"high":113242,"low":111093,"close":111288,"volume":10558,"rsi_14":36.15,"sma_20":116860.0,"sma_60":117165.0,"sma_120":121798.33},{"date":"2025-12-12","open":111288,"high":112167,"low":111288,"close":111874,"volume":2380,"rsi_14":40.77,"sma_20":116665.0,"sma_60":117070.0,"sma_120":121621.67},{"date":"2025-12-15","open":111874,"high":113340,"low":111288,"close":112363,"volume":6457,"rsi_14":47.15,"sma_20":116575.0,"sma_60":116981.67,"sma_120":121426.67},{"date":"2025-12-16","open":112363,"high":112656,"low":111288,"close":111581,"volume":5204,"rsi_14":36.52,"sma_20":116565.0,"sma_60":116885.0,"sma_120":121254.17},{"date":"2025-12-17","open":111581,"high":112070,"low":111190,"close":111288,"volume":3765,"rsi_14":40.38,"sma_20":116435.0,"sma_60":116790.0,"sma_120":121036.67},{"date":"2025-12-18","open":111093,"high":111483,"low":110213,"close":110506,"volume":5581,"rsi_14":35.78,"sma_20":116130.0,"sma_60":116676.67,"sma_120":120834.17},{"date":"2025-12-19","open":110897,"high":112070,"low":110213,"close":111679,"volume":6395,"rsi_14":39.66,"sma_20":115970.0,"sma_60":116583.33,"sma_120":120657.5},{"date":"2025-12-22","open":111874,"high":112265,"low":111288,"close":112167,"volume":2027,"rsi_14":29.29,"sma_20":115865.0,"sma_60":116503.33,"sma_120":120515.83},{"date":"2025-12-23","open":112265,"high":112363,"low":111777,"close":111874,"volume":3549,"rsi_14":27.72,"sma_20":115805.0,"sma_60":116503.33,"sma_120":120374.17},{"date":"2025-12-24","open":112167,"high":112167,"low":111532,"close":112167,"volume":2726,"rsi_14":33.33,"sma_20":115680.0,"sma_60":116508.33,"sma_120":120230.0},{"date":"2025-12-26","open":112167,"high":112265,"low":111093,"close":111190,"volume":5388,"rsi_14":30.1,"sma_20":115575.0,"sma_60":116480.0,"sma_120":120049.17},{"date":"2025-12-29","open":111288,"high":111679,"low":110311,"close":110995,"volume":6404,"rsi_14":32.29,"sma_20":115445.0,"sma_60":116481.67,"sma_120":119850.0},{"date":"2025-12-30","open":111386,"high":111777,"low":110409,"close":110799,"volume":1945,"rsi_14":35.63,"sma_20":115280.0,"sma_60":116431.67,"sma_120":119700.83},{"date":"2026-01-02","open":111777,"high":113731,"low":111386,"close":113731,"volume":7601,"rsi_14":55.45,"sma_20":115155.0,"sma_60":116455.0,"sma_120":119575.83},{"date":"2026-01-05","open":113731,"high":114024,"low":112070,"close":112851,"volume":5337,"rsi_14":57.55,"sma_20":114980.0,"sma_60":116466.67,"sma_120":119453.33},{"date":"2026-01-06","open":112851,"high":113340,"low":111483,"close":111874,"volume":7598,"rsi_14":50.0,"sma_20":114810.0,"sma_60":116465.0,"sma_120":119320.0},{"date":"2026-01-07","open":111874,"high":111874,"low":110311,"close":110604,"volume":7283,"rsi_14":42.37,"sma_20":114575.0,"sma_60":116448.33,"sma_120":119155.0},{"date":"2026-01-08","open":110506,"high":111093,"low":108650,"close":108748,"volume":10937,"rsi_14":38.76,"sma_20":114290.0,"sma_60":116403.33,"sma_120":118968.33},{"date":"2026-01-09","open":109041,"high":109432,"low":108552,"close":108943,"volume":7533,"rsi_14":40.62,"sma_20":114070.0,"sma_60":116371.67,"sma_120":118762.5},{"date":"2026-01-12","open":108943,"high":108943,"low":107771,"close":108845,"volume":8615,"rsi_14":42.98,"sma_20":113880.0,"sma_60":116330.0,"sma_120":118540.83},{"date":"2026-01-13","open":108845,"high":109236,"low":107966,"close":108552,"volume":12250,"rsi_14":35.71,"sma_20":113740.0,"sma_60":116265.0,"sma_120":118353.33},{"date":"2026-01-14","open":108845,"high":109432,"low":108357,"close":109236,"volume":6422,"rsi_14":36.84,"sma_20":113605.0,"sma_60":116216.67,"sma_120":118160.0},{"date":"2026-01-15","open":109334,"high":109822,"low":108454,"close":109236,"volume":8139,"rsi_14":37.84,"sma_20":113445.0,"sma_60":116138.33,"sma_120":117985.83},{"date":"2026-01-16","open":109432,"high":110213,"low":108845,"close":109432,"volume":9249,"rsi_14":35.66,"sma_20":117810.0,"sma_60":117021.67,"sma_120":123180.0},{"date":"2026-01-19","open":109432,"high":109432,"low":107575,"close":107868,"volume":12887,"rsi_14":35.34,"sma_20":113160.0,"sma_60":115910.0,"sma_120":117629.17},{"date":"2026-01-20","open":107966,"high":110995,"low":107868,"close":109725,"volume":12349,"rsi_14":45.11,"sma_20":113120.0,"sma_60":115846.67,"sma_120":117459.17},{"date":"2026-01-21","open":109725,"high":111093,"low":108357,"close":108943,"volume":11210,"rsi_14":43.17,"sma_20":112980.0,"sma_60":115778.33,"sma_120":117300.83},{"date":"2026-01-22","open":109236,"high":110311,"low":108552,"close":109822,"volume":12338,"rsi_14":33.05,"sma_20":112860.0,"sma_60":115703.33,"sma_120":117151.67},{"date":"2026-01-23","open":109822,"high":110702,"low":109236,"close":110506,"volume":9481,"rsi_14":39.66,"sma_20":112790.0,"sma_60":115576.67,"sma_120":117025.83},{"date":"2026-01-26","open":110409,"high":111288,"low":109822,"close":110311,"volume":9858,"rsi_14":42.59,"sma_20":112695.0,"sma_60":115508.33,"sma_120":116907.5},{"date":"2026-01-27","open":110506,"high":111874,"low":110213,"close":111777,"volume":10689,"rsi_14":55.45,"sma_20":112725.0,"sma_60":115465.0,"sma_120":116794.17},{"date":"2026-01-28","open":111777,"high":112949,"low":110995,"close":112949,"volume":22992,"rsi_14":70.87,"sma_20":112825.0,"sma_60":115445.0,"sma_120":116693.33},{"date":"2026-01-29","open":111190,"high":111190,"low":108161,"close":109822,"volume":22276,"rsi_14":53.38,"sma_20":112775.0,"sma_60":115366.67,"sma_120":116621.67},{"date":"2026-01-30","open":110018,"high":110018,"low":107771,"close":107966,"volume":15186,"rsi_14":47.02,"sma_20":112480.0,"sma_60":115216.67,"sma_120":116532.5},{"date":"2026-02-02","open":107966,"high":107966,"low":106403,"close":106598,"volume":13667,"rsi_14":43.83,"sma_20":112160.0,"sma_60":115055.0,"sma_120":116430.0},{"date":"2026-02-03","open":107477,"high":107477,"low":106598,"close":107087,"volume":4703,"rsi_14":43.12,"sma_20":111915.0,"sma_60":114881.67,"sma_120":116320.0},{"date":"2026-02-04","open":107087,"high":110311,"low":107087,"close":109529,"volume":10827,"rsi_14":29.06,"sma_20":117440.0,"sma_60":116980.0,"sma_120":122985.0},{"date":"2026-02-05","open":109529,"high":112656,"low":109529,"close":111288,"volume":9713,"rsi_14":36.29,"sma_20":117195.0,"sma_60":116976.67,"sma_120":122788.33},{"date":"2026-02-06","open":107966,"high":111288,"low":107966,"close":110311,"volume":9031,"rsi_14":37.89,"sma_20":116840.0,"sma_60":116955.0,"sma_120":122567.5},{"date":"2026-02-09","open":110995,"high":115294,"low":110702,"close":112949,"volume":13164,"rsi_14":47.48,"sma_20":116675.0,"sma_60":116931.67,"sma_120":122364.17},{"date":"2026-02-10","open":113144,"high":114219,"low":112558,"close":113438,"volume":8597,"rsi_14":53.88,"sma_20":116455.0,"sma_60":116916.67,"sma_120":122195.0},{"date":"2026-02-11","open":113828,"high":113926,"low":112363,"close":112754,"volume":10345,"rsi_14":47.32,"sma_20":116255.0,"sma_60":116876.67,"sma_120":121990.0},{"date":"2026-02-12","open":112949,"high":115782,"low":112558,"close":115392,"volume":20207,"rsi_14":47.32,"sma_20":116065.0,"sma_60":116880.0,"sma_120":121827.5},{"date":"2026-02-13","open":114903,"high":116271,"low":113828,"close":114415,"volume":8718,"rsi_14":48.99,"sma_20":115900.0,"sma_60":116845.0,"sma_120":121638.33},{"date":"2026-02-19","open":114415,"high":116466,"low":113340,"close":116369,"volume":20886,"rsi_14":55.19,"sma_20":115935.0,"sma_60":116826.67,"sma_120":121500.0},{"date":"2026-02-20","open":116076,"high":117737,"low":115880,"close":116760,"volume":14681,"rsi_14":59.31,"sma_20":116070.0,"sma_60":116813.33,"sma_120":121342.5},{"date":"2026-02-23","open":116760,"high":118323,"low":116564,"close":117346,"volume":11609,"rsi_14":57.22,"sma_20":116355.0,"sma_60":116815.0,"sma_120":121219.17},{"date":"2026-02-24","open":117639,"high":117737,"low":116271,"close":117053,"volume":4910,"rsi_14":60.66,"sma_20":116520.0,"sma_60":116818.33,"sma_120":121050.83},{"date":"2026-02-25","open":117053,"high":117737,"low":115880,"close":116857,"volume":9251,"rsi_14":81.07,"sma_20":115190.0,"sma_60":114595.0,"sma_120":115849.17},{"date":"2026-02-26","open":117346,"high":118909,"low":115782,"close":116271,"volume":9570,"rsi_14":73.97,"sma_20":116615.0,"sma_60":116798.33,"sma_120":120765.0},{"date":"2026-02-27","open":116271,"high":116271,"low":113144,"close":113144,"volume":17305,"rsi_14":60.45,"sma_20":115565.0,"sma_60":114621.67,"sma_120":115840.0},{"date":"2026-03-03","open":112363,"high":113144,"low":110897,"close":111288,"volume":16838,"rsi_14":50.0,"sma_20":115480.0,"sma_60":114583.33,"sma_120":115823.33},{"date":"2026-03-04","open":108943,"high":110311,"low":103569,"close":103569,"volume":26455,"rsi_14":36.03,"sma_20":115160.0,"sma_60":114405.0,"sma_120":115752.5},{"date":"2026-03-05","open":106500,"high":109920,"low":104644,"close":104937,"volume":11437,"rsi_14":32.48,"sma_20":115005.0,"sma_60":114213.33,"sma_120":115692.5},{"date":"2026-03-06","open":104937,"high":106500,"low":103374,"close":106110,"volume":10528,"rsi_14":34.44,"sma_20":114980.0,"sma_60":114040.0,"sma_120":115646.67},{"date":"2026-03-09","open":104058,"high":104058,"low":101615,"close":103569,"volume":10305,"rsi_14":31.92,"sma_20":114800.0,"sma_60":113841.67,"sma_120":115578.33},{"date":"2026-03-10","open":105035,"high":105523,"low":102983,"close":103374,"volume":6682,"rsi_14":23.83,"sma_20":114485.0,"sma_60":113640.0,"sma_120":115485.0},{"date":"2026-03-11","open":103667,"high":106598,"low":103667,"close":105230,"volume":7104,"rsi_14":30.74,"sma_20":114175.0,"sma_60":113485.0,"sma_120":115407.5},{"date":"2026-03-12","open":105035,"high":105132,"low":103862,"close":104155,"volume":7582,"rsi_14":23.4,"sma_20":113860.0,"sma_60":113330.0,"sma_120":115314.17},{"date":"2026-03-13","open":103667,"high":103862,"low":102690,"close":103081,"volume":8104,"rsi_14":21.07,"sma_20":113355.0,"sma_60":113168.33,"sma_120":115210.83},{"date":"2026-03-16","open":102690,"high":103569,"low":101713,"close":101810,"volume":9376,"rsi_14":18.07,"sma_20":112760.0,"sma_60":115480.0,"sma_120":118506.67},{"date":"2026-03-17","open":102104,"high":102690,"low":101713,"close":101810,"volume":6015,"rsi_14":18.29,"sma_20":112200.0,"sma_60":115326.67,"sma_120":118240.0},{"date":"2026-03-18","open":102494,"high":103081,"low":102104,"close":102690,"volume":3967,"rsi_14":21.34,"sma_20":111550.0,"sma_60":115180.0,"sma_120":117965.83},{"date":"2026-03-19","open":102397,"high":104155,"low":101810,"close":103276,"volume":6559,"rsi_14":23.72,"sma_20":110980.0,"sma_60":115025.0,"sma_120":117733.33},{"date":"2026-03-20","open":103374,"high":107575,"low":103374,"close":106500,"volume":13203,"rsi_14":36.61,"sma_20":110475.0,"sma_60":114930.0,"sma_120":117516.67},{"date":"2026-03-23","open":106403,"high":106403,"low":103081,"close":103178,"volume":7982,"rsi_14":34.57,"sma_20":109780.0,"sma_60":114748.33,"sma_120":117290.83},{"date":"2026-03-24","open":103569,"high":106012,"low":103569,"close":105719,"volume":5921,"rsi_14":55.09,"sma_20":109185.0,"sma_60":114593.33,"sma_120":117084.17},{"date":"2026-03-25","open":105816,"high":107673,"low":105816,"close":106793,"volume":5689,"rsi_14":54.46,"sma_20":108660.0,"sma_60":114438.33,"sma_120":116893.33},{"date":"2026-03-26","open":106793,"high":106989,"low":106012,"close":106012,"volume":2755,"rsi_14":49.76,"sma_20":108105.0,"sma_60":114311.67,"sma_120":116691.67},{"date":"2026-03-27","open":106012,"high":106793,"low":104644,"close":106500,"volume":6502,"rsi_14":57.98,"sma_20":107605.0,"sma_60":114201.67,"sma_120":116512.5},{"date":"2026-03-30","open":107438,"high":107438,"low":104577,"close":106846,"volume":5355,"rsi_14":56.48,"sma_20":107230.0,"sma_60":114058.33,"sma_120":116329.17},{"date":"2026-03-31","open":106451,"high":106451,"low":105070,"close":105168,"volume":5259,"rsi_14":47.12,"sma_20":106865.0,"sma_60":113823.33,"sma_120":116149.17},{"date":"2026-04-01","open":106046,"high":109907,"low":106046,"close":109016,"volume":6959,"rsi_14":58.14,"sma_20":107070.0,"sma_60":113708.33,"sma_120":116007.5},{"date":"2026-04-02","open":109016,"high":109312,"low":104774,"close":104774,"volume":4724,"rsi_14":51.44,"sma_20":107010.0,"sma_60":113528.33,"sma_120":115825.83},{"date":"2026-04-03","open":106300,"high":107500,"low":106300,"close":106300,"volume":1916,"rsi_14":54.55,"sma_20":106895.0,"sma_60":113353.33,"sma_120":115647.5},{"date":"2026-04-06","open":104774,"high":105464,"low":103590,"close":104379,"volume":3918,"rsi_14":53.39,"sma_20":106885.0,"sma_60":113165.0,"sma_120":115520.83},{"date":"2026-04-07","open":104873,"high":105464,"low":102998,"close":103393,"volume":3990,"rsi_14":49.37,"sma_20":106835.0,"sma_60":112920.0,"sma_120":115384.17},{"date":"2026-04-08","open":104971,"high":105662,"low":103886,"close":105464,"volume":6288,"rsi_14":52.38,"sma_20":106795.0,"sma_60":112721.67,"sma_120":115263.33},{"date":"2026-04-09","open":104971,"high":106056,"low":104971,"close":105662,"volume":3545,"rsi_14":45.7,"sma_20":106820.0,"sma_60":112506.67,"sma_120":115132.5},{"date":"2026-04-10","open":106056,"high":108030,"low":104281,"close":106846,"volume":30644,"rsi_14":56.78,"sma_20":106960.0,"sma_60":112330.0,"sma_120":115010.0},{"date":"2026-04-13","open":106056,"high":108128,"low":105366,"close":107536,"volume":7170,"rsi_14":52.22,"sma_20":107200.0,"sma_60":112138.33,"sma_120":114891.67},{"date":"2026-04-14","open":107536,"high":108720,"low":107536,"close":108326,"volume":3331,"rsi_14":51.41,"sma_20":107480.0,"sma_60":111978.33,"sma_120":114785.0},{"date":"2026-04-15","open":108326,"high":109164,"low":108128,"close":108917,"volume":5741,"rsi_14":55.43,"sma_20":107745.0,"sma_60":111786.67,"sma_120":114687.5},{"date":"2026-04-16","open":108917,"high":111779,"low":108917,"close":110792,"volume":10137,"rsi_14":58.73,"sma_20":108075.0,"sma_60":111651.67,"sma_120":114608.33},{"date":"2026-04-17","open":110101,"high":111877,"low":108917,"close":110496,"volume":4051,"rsi_14":60.0,"sma_20":108225.0,"sma_60":111545.0,"sma_120":114514.17},{"date":"2026-04-20","open":110595,"high":110595,"low":109411,"close":109608,"volume":3241,"rsi_14":62.71,"sma_20":108500.0,"sma_60":111450.0,"sma_120":114438.33},{"date":"2026-04-21","open":109608,"high":110101,"low":108227,"close":108720,"volume":7482,"rsi_14":50.33,"sma_20":108600.0,"sma_60":111380.0,"sma_120":114352.5},{"date":"2026-04-22","open":108720,"high":109707,"low":108424,"close":109016,"volume":3063,"rsi_14":68.7,"sma_20":108660.0,"sma_60":111280.0,"sma_120":114274.17},{"date":"2026-04-23","open":109016,"high":109608,"low":108523,"close":108720,"volume":7159,"rsi_14":66.67,"sma_20":108745.0,"sma_60":111130.0,"sma_120":114183.33},{"date":"2026-04-24","open":108720,"high":111976,"low":108621,"close":111779,"volume":8751,"rsi_14":76.22,"sma_20":108960.0,"sma_60":111060.0,"sma_120":114127.5},{"date":"2026-04-27","open":112765,"high":113258,"low":111779,"close":112074,"volume":7615,"rsi_14":82.35,"sma_20":109225.0,"sma_60":111005.0,"sma_120":114079.17},{"date":"2026-04-28","open":112469,"high":113949,"low":112074,"close":112962,"volume":18360,"rsi_14":80.65,"sma_20":109620.0,"sma_60":110985.0,"sma_120":114044.17},{"date":"2026-04-29","open":113850,"high":114640,"low":112469,"close":113554,"volume":8974,"rsi_14":81.25,"sma_20":109870.0,"sma_60":110948.33,"sma_120":114013.33},{"date":"2026-04-30","open":113554,"high":114344,"low":112272,"close":112666,"volume":10666,"rsi_14":70.0,"sma_20":110955.0,"sma_60":108190.0,"sma_120":111191.67},{"date":"2026-05-04","open":116909,"high":119671,"low":115823,"close":116711,"volume":31525,"rsi_14":79.25,"sma_20":110870.0,"sma_60":110915.0,"sma_120":113892.5},{"date":"2026-05-06","open":116711,"high":116711,"low":113456,"close":113949,"volume":9645,"rsi_14":65.92,"sma_20":111355.0,"sma_60":111013.33,"sma_120":113903.33},{"date":"2026-05-07","open":115133,"high":116514,"low":114344,"close":116021,"volume":10062,"rsi_14":68.56,"sma_20":111995.0,"sma_60":111105.0,"sma_120":113908.33},{"date":"2026-05-08","open":116119,"high":116317,"low":114048,"close":115232,"volume":6440,"rsi_14":62.3,"sma_20":112490.0,"sma_60":111153.33,"sma_120":113906.67},{"date":"2026-05-11","open":115133,"high":115626,"low":111483,"close":112765,"volume":9347,"rsi_14":55.61,"sma_20":112850.0,"sma_60":111176.67,"sma_120":113877.5},{"date":"2026-05-12","open":112666,"high":112666,"low":108326,"close":109904,"volume":8653,"rsi_14":50.67,"sma_20":113005.0,"sma_60":111106.67,"sma_120":113823.33},{"date":"2026-05-13","open":106846,"high":110891,"low":106451,"close":106747,"volume":9098,"rsi_14":45.97,"sma_20":112965.0,"sma_60":110975.0,"sma_120":113731.67},{"date":"2026-05-14","open":107043,"high":113653,"low":107043,"close":113554,"volume":8464,"rsi_14":57.32,"sma_20":113230.0,"sma_60":110970.0,"sma_120":113689.17},{"date":"2026-05-15","open":113554,"high":113653,"low":107240,"close":107832,"volume":9702,"rsi_14":48.78,"sma_20":113175.0,"sma_60":110823.33,"sma_120":113597.5},{"date":"2026-05-18","open":107832,"high":107832,"low":104577,"close":106056,"volume":8792,"rsi_14":41.85,"sma_20":112935.0,"sma_60":110663.33,"sma_120":113493.33},{"date":"2026-05-19","open":106550,"high":108424,"low":105464,"close":105859,"volume":12482,"rsi_14":41.13,"sma_20":112700.0,"sma_60":110466.67,"sma_120":113390.83},{"date":"2026-05-20","open":105859,"high":105859,"low":102110,"close":102110,"volume":12278,"rsi_14":35.68,"sma_20":112320.0,"sma_60":110200.0,"sma_120":113254.17},{"date":"2026-05-21","open":102209,"high":103787,"low":102110,"close":102307,"volume":6495,"rsi_14":35.0,"sma_20":111995.0,"sma_60":109926.67,"sma_120":113119.17},{"date":"2026-05-22","open":102307,"high":105070,"low":102307,"close":104774,"volume":6166,"rsi_14":39.9,"sma_20":111780.0,"sma_60":109700.0,"sma_120":113007.5},{"date":"2026-05-26","open":105662,"high":105958,"low":103097,"close":103195,"volume":5158,"rsi_14":31.54,"sma_20":111500.0,"sma_60":109450.0,"sma_120":112925.0},{"date":"2026-05-27","open":103195,"high":103195,"low":100532,"close":100630,"volume":12055,"rsi_14":31.71,"sma_20":110935.0,"sma_60":109166.67,"sma_120":112820.83},{"date":"2026-05-28","open":100630,"high":101420,"low":98953,"close":101025,"volume":8701,"rsi_14":28.41,"sma_20":110375.0,"sma_60":108943.33,"sma_120":112711.67},{"date":"2026-05-29","open":101913,"high":104971,"low":99644,"close":99644,"volume":13119,"rsi_14":27.93,"sma_20":109700.0,"sma_60":108728.33,"sma_120":112607.5},{"date":"2026-06-01","open":101025,"high":101321,"low":99052,"close":100137,"volume":11928,"rsi_14":31.07,"sma_20":109020.0,"sma_60":108653.33,"sma_120":112483.33},{"date":"2026-06-02","open":99052,"high":100532,"low":99052,"close":100433,"volume":6825,"rsi_14":34.62,"sma_20":108400.0,"sma_60":108560.0,"sma_120":112373.33},{"date":"2026-06-04","open":100433,"high":101420,"low":99150,"close":101025,"volume":7778,"rsi_14":39.86,"sma_20":107605.0,"sma_60":108456.67,"sma_120":112270.0},{"date":"2026-06-05","open":100926,"high":101321,"low":98657,"close":99249,"volume":7628,"rsi_14":19.15,"sma_20":106860.0,"sma_60":108366.67,"sma_120":112153.33},{"date":"2026-06-08","open":98657,"high":98657,"low":96881,"close":97177,"volume":8148,"rsi_14":22.73,"sma_20":105905.0,"sma_60":108245.0,"sma_120":112022.5},{"date":"2026-06-09","open":97177,"high":101025,"low":97177,"close":100433,"volume":7068,"rsi_14":36.62,"sma_20":105155.0,"sma_60":108146.67,"sma_120":111920.83},{"date":"2026-06-10","open":100236,"high":100236,"low":97671,"close":98953,"volume":6248,"rsi_14":34.51,"sma_20":104455.0,"sma_60":108041.67,"sma_120":111811.67},{"date":"2026-06-11","open":98756,"high":100729,"low":97769,"close":99644,"volume":6866,"rsi_14":43.59,"sma_20":103935.0,"sma_60":107966.67,"sma_120":111704.17},{"date":"2026-06-12","open":99644,"high":106550,"low":99644,"close":103590,"volume":17160,"rsi_14":52.79,"sma_20":103775.0,"sma_60":107980.0,"sma_120":111620.83},{"date":"2026-06-15","open":103787,"high":106846,"low":103787,"close":105563,"volume":12539,"rsi_14":51.75,"sma_20":103370.0,"sma_60":108026.67,"sma_120":111556.67},{"date":"2026-06-16","open":105563,"high":107240,"low":104675,"close":105563,"volume":10706,"rsi_14":55.66,"sma_20":103255.0,"sma_60":108058.33,"sma_120":111477.5},{"date":"2026-06-17","open":105563,"high":105760,"low":102801,"close":102899,"volume":5261,"rsi_14":61.35,"sma_20":103830.0,"sma_60":107908.33,"sma_120":110843.33},{"date":"2026-06-18","open":102899,"high":102899,"low":98756,"close":99249,"volume":8998,"rsi_14":46.34,"sma_20":102760.0,"sma_60":107895.0,"sma_120":111217.5},{"date":"2026-06-19","open":99742,"high":100433,"low":96980,"close":96980,"volume":11041,"rsi_14":44.71,"sma_20":102500.0,"sma_60":107773.33,"sma_120":111069.17},{"date":"2026-06-22","open":96980,"high":98065,"low":94711,"close":95303,"volume":6566,"rsi_14":40.82,"sma_20":102145.0,"sma_60":107580.0,"sma_120":110910.83},{"date":"2026-06-23","open":95303,"high":96684,"low":93034,"close":94415,"volume":10304,"rsi_14":38.83,"sma_20":101620.0,"sma_60":107353.33,"sma_120":110734.17},{"date":"2026-06-24","open":94415,"high":94415,"low":91652,"close":92244,"volume":6084,"rsi_14":34.6,"sma_20":101065.0,"sma_60":107103.33,"sma_120":110507.5},{"date":"2026-06-25","open":93132,"high":93626,"low":91061,"close":91159,"volume":5219,"rsi_14":35.46,"sma_20":100585.0,"sma_60":106826.67,"sma_120":110302.5},{"date":"2026-06-26","open":91159,"high":91159,"low":87608,"close":89679,"volume":8137,"rsi_14":36.23,"sma_20":100010.0,"sma_60":106536.67,"sma_120":110085.0},{"date":"2026-06-29","open":89482,"high":94415,"low":89482,"close":93823,"volume":4355,"rsi_14":38.25,"sma_20":99715.0,"sma_60":106345.0,"sma_120":109904.17},{"date":"2026-06-30","open":93626,"high":94218,"low":91751,"close":93724,"volume":4887,"rsi_14":40.22,"sma_20":99390.0,"sma_60":106093.33,"sma_120":109720.0},{"date":"2026-07-01","open":94711,"high":95105,"low":93527,"close":94119,"volume":1766,"rsi_14":39.55,"sma_20":99070.0,"sma_60":105913.33,"sma_120":109519.17},{"date":"2026-07-02","open":92738,"high":97276,"low":91751,"close":93527,"volume":6032,"rsi_14":28.21,"sma_20":98690.0,"sma_60":105721.67,"sma_120":109319.17},{"date":"2026-07-03","open":93527,"high":95697,"low":93231,"close":94020,"volume":3004,"rsi_14":23.29,"sma_20":98425.0,"sma_60":105546.67,"sma_120":109113.33},{"date":"2026-07-06","open":95500,"high":96092,"low":93626,"close":94316,"volume":4070,"rsi_14":24.32,"sma_20":98280.0,"sma_60":105393.33,"sma_120":108919.17},{"date":"2026-07-07","open":94316,"high":96980,"low":93823,"close":94711,"volume":8181,"rsi_14":29.15,"sma_20":97990.0,"sma_60":105211.67,"sma_120":108715.0},{"date":"2026-07-08","open":94711,"high":96388,"low":92738,"close":93132,"volume":5532,"rsi_14":32.58,"sma_20":97695.0,"sma_60":105000.0,"sma_120":108506.67},{"date":"2026-07-09","open":93231,"high":93330,"low":90765,"close":90765,"volume":5957,"rsi_14":32.4,"sma_20":97245.0,"sma_60":104728.33,"sma_120":108257.5},{"date":"2026-07-10","open":91948,"high":95895,"low":90567,"close":95697,"volume":7170,"rsi_14":50.94,"sma_20":96845.0,"sma_60":104528.33,"sma_120":108062.5},{"date":"2026-07-13","open":95697,"high":96684,"low":92738,"close":93626,"volume":4768,"rsi_14":48.21,"sma_20":96240.0,"sma_60":104280.0,"sma_120":107866.67},{"date":"2026-07-14","open":92244,"high":93724,"low":90863,"close":91061,"volume":5179,"rsi_14":47.37,"sma_20":95505.0,"sma_60":103978.33,"sma_120":107662.5},{"date":"2026-07-15","open":93724,"high":93724,"low":89877,"close":90074,"volume":4657,"rsi_14":47.58,"sma_20":94855.0,"sma_60":103628.33,"sma_120":107470.0},{"date":"2026-07-16","open":90765,"high":91751,"low":90370,"close":91258,"volume":2638,"rsi_14":53.57,"sma_20":94450.0,"sma_60":103303.33,"sma_120":107270.0},{"date":"2026-07-20","open":91258,"high":91258,"low":89285,"close":89285,"volume":6067,"rsi_14":38.61,"sma_20":94060.0,"sma_60":102960.0,"sma_120":107030.83},{"date":"2026-07-21","open":89285,"high":90962,"low":88989,"close":89581,"volume":4177,"rsi_14":39.71,"sma_20":93770.0,"sma_60":102636.67,"sma_120":106808.33},{"date":"2026-07-22","open":89975,"high":94316,"low":89877,"close":93231,"volume":7831,"rsi_14":48.1,"sma_20":93710.0,"sma_60":102370.0,"sma_120":106621.67},{"date":"2026-07-23","open":93231,"high":98558,"low":92935,"close":98460,"volume":7850,"rsi_14":58.8,"sma_20":94025.0,"sma_60":102196.67,"sma_120":106489.17},{"date":"2026-07-24","open":98460,"high":100926,"low":96684,"close":99150,"volume":12487,"rsi_14":59.09,"sma_20":94430.0,"sma_60":101983.33,"sma_120":106349.17},{"date":"2026-07-27","open":99249,"high":102209,"low":98164,"close":100433,"volume":7084,"rsi_14":60.47,"sma_20":94975.0,"sma_60":101786.67,"sma_120":106231.67},{"date":"2026-07-28","open":100236,"high":101124,"low":97473,"close":98164,"volume":9169,"rsi_14":55.56,"sma_20":95195.0,"sma_60":101536.67,"sma_120":106092.5},{"date":"2026-07-29","open":98262,"high":104675,"low":96487,"close":97473,"volume":19295,"rsi_14":57.19,"sma_20":95385.0,"sma_60":101265.0,"sma_120":105982.5},{"date":"2026-07-30","open":98164,"high":112469,"low":98164,"close":106846,"volume":31912,"rsi_14":71.62,"sma_20":96030.0,"sma_60":101166.67,"sma_120":105964.17},{"date":"2026-07-31","open":107043,"high":108227,"low":102603,"close":106254,"volume":9820,"rsi_14":66.07,"sma_20":96675.0,"sma_60":100990.0,"sma_120":105952.5},{"date":"2026-08-03","open":106550,"high":107734,"low":103787,"close":104281,"volume":10696,"rsi_14":66.27,"sma_20":97195.0,"sma_60":100826.67,"sma_120":105920.0},{"date":"2026-08-04","open":104281,"high":107734,"low":103689,"close":107240,"volume":8503,"rsi_14":74.4,"sma_20":97850.0,"sma_60":100678.33,"sma_120":105891.67},{"date":"2026-08-05","open":107240,"high":110693,"low":106056,"close":108424,"volume":11338,"rsi_14":77.51,"sma_20":98545.0,"sma_60":100563.33,"sma_120":105858.33},{"date":"2026-08-06","open":107832,"high":116810,"low":107832,"close":115922,"volume":25176,"rsi_14":81.09,"sma_20":99700.0,"sma_60":100616.67,"sma_120":105896.67},{"date":"2026-08-07","open":115922,"high":116711,"low":113554,"close":116415,"volume":22059,"rsi_14":85.53,"sma_20":101000.0,"sma_60":100726.67,"sma_120":105916.67},{"date":"2026-08-10","open":116415,"high":116415,"low":109904,"close":113456,"volume":7473,"rsi_14":79.23,"sma_20":101900.0,"sma_60":100840.0,"sma_120":105907.5},{"date":"2026-08-11","open":113653,"high":113653,"low":110299,"close":111483,"volume":9607,"rsi_14":73.3,"sma_20":102805.0,"sma_60":100805.0,"sma_120":105887.5},{"date":"2026-08-12","open":112272,"high":112272,"low":108326,"close":110200,"volume":17305,"rsi_14":66.67,"sma_20":103775.0,"sma_60":100845.0,"sma_120":105834.17},{"date":"2026-08-13","open":109600,"high":111400,"low":108600,"close":109500,"volume":10420,"rsi_14":62.1,"sma_20":104685.0,"sma_60":100878.33,"sma_120":105770.83},{"date":"2026-08-14","open":110200,"high":110900,"low":109300,"close":110500,"volume":4471,"rsi_14":61.79,"sma_20":105585.0,"sma_60":100931.67,"sma_120":105699.17},{"date":"2026-08-18","open":111400,"high":111400,"low":105700,"close":106500,"volume":12540,"rsi_14":59.07,"sma_20":106385.0,"sma_60":100981.67,"sma_120":105590.83},{"date":"2026-08-19","open":106500,"high":107000,"low":103500,"close":106100,"volume":10687,"rsi_14":59.53,"sma_20":107150.0,"sma_60":101021.67,"sma_120":105474.17},{"date":"2026-08-20","open":106300,"high":107900,"low":105200,"close":107600,"volume":12479,"rsi_14":48.84,"sma_20":107805.0,"sma_60":101045.0,"sma_120":105372.5},{"date":"2026-08-21","open":107500,"high":109800,"low":106000,"close":109200,"volume":7008,"rsi_14":52.4,"sma_20":108275.0,"sma_60":101121.67,"sma_120":105285.83},{"date":"2026-08-24","open":109200,"high":111000,"low":108300,"close":109500,"volume":7698,"rsi_14":56.42,"sma_20":108725.0,"sma_60":101246.67,"sma_120":105206.67},{"date":"2026-08-25","open":109300,"high":111000,"low":108000,"close":109300,"volume":7165,"rsi_14":51.12,"sma_20":109100.0,"sma_60":101361.67,"sma_120":105152.5},{"date":"2026-08-26","open":109700,"high":109700,"low":107600,"close":108500,"volume":4434,"rsi_14":47.35,"sma_20":109550.0,"sma_60":101486.67,"sma_120":105107.5},{"date":"2026-08-27","open":108400,"high":108500,"low":106100,"close":106100,"volume":5292,"rsi_14":23.11,"sma_20":109915.0,"sma_60":101563.33,"sma_120":105108.33},{"date":"2026-08-28","open":106100,"high":111000,"low":106100,"close":110800,"volume":9973,"rsi_14":35.83,"sma_20":110040.0,"sma_60":101713.33,"sma_120":105136.67},{"date":"2026-08-31","open":110800,"high":111000,"low":107800,"close":108100,"volume":6870,"rsi_14":36.25,"sma_20":110060.0,"sma_60":101808.33,"sma_120":105132.5},{"date":"2026-09-01","open":108800,"high":112600,"low":108300,"close":109000,"volume":15794,"rsi_14":41.67,"sma_20":110225.0,"sma_60":101948.33,"sma_120":105157.5},{"date":"2026-09-02","open":109000,"high":109700,"low":106200,"close":106200,"volume":5593,"rsi_14":39.22,"sma_20":110100.0,"sma_60":102076.67,"sma_120":105160.83},{"date":"2026-09-03","open":106700,"high":107000,"low":103400,"close":105200,"volume":11965,"rsi_14":41.15,"sma_20":109865.0,"sma_60":102133.33,"sma_120":105140.0},{"date":"2026-09-04","open":105200,"high":106000,"low":103100,"close":105500,"volume":6513,"rsi_14":39.41,"sma_20":109265.0,"sma_60":102220.0,"sma_120":105130.83},{"date":"2026-09-07","open":105500,"high":106200,"low":103200,"close":104900,"volume":8127,"rsi_14":46.04,"sma_20":108610.0,"sma_60":102285.0,"sma_120":105125.83},{"date":"2026-09-08","open":104800,"high":106000,"low":104800,"close":105600,"volume":2488,"rsi_14":48.78,"sma_20":108140.0,"sma_60":102295.0,"sma_120":105137.5},{"date":"2026-09-09","open":105300,"high":105500,"low":103600,"close":105500,"volume":6866,"rsi_14":44.5,"sma_20":107765.0,"sma_60":102270.0,"sma_120":105148.33},{"date":"2026-09-10","open":106000,"high":106000,"low":102800,"close":104800,"volume":5086,"rsi_14":37.91,"sma_20":107420.0,"sma_60":102233.33,"sma_120":105145.83},{"date":"2026-09-11","open":105000,"high":106000,"low":102800,"close":103500,"volume":4377,"rsi_14":34.38,"sma_20":107120.0,"sma_60":102220.0,"sma_120":105127.5},{"date":"2026-09-14","open":103600,"high":107000,"low":102600,"close":105400,"volume":7378,"rsi_14":40.67,"sma_20":106865.0,"sma_60":102300.0,"sma_120":105097.5},{"date":"2026-09-15","open":103900,"high":109000,"low":103900,"close":108000,"volume":13050,"rsi_14":48.9,"sma_20":106940.0,"sma_60":102461.67,"sma_120":105117.5},{"date":"2026-09-16","open":107500,"high":108700,"low":106300,"close":107300,"volume":7800,"rsi_14":52.86,"sma_20":107000.0,"sma_60":102640.0,"sma_120":105110.0},{"date":"2026-09-17","open":107500,"high":107900,"low":104300,"close":105000,"volume":6570,"rsi_14":34.41,"sma_20":106870.0,"sma_60":102795.0,"sma_120":105074.17},{"date":"2026-09-18","open":106100,"high":106100,"low":98900,"close":99800,"volume":44836,"rsi_14":30.33,"sma_20":106400.0,"sma_60":102900.0,"sma_120":105001.67},{"date":"2026-09-21","open":98600,"high":99700,"low":97300,"close":99300,"volume":15024,"rsi_14":26.57,"sma_20":105890.0,"sma_60":103015.0,"sma_120":104920.83},{"date":"2026-09-22","open":98800,"high":99500,"low":96600,"close":99200,"volume":17681,"rsi_14":30.56,"sma_20":105385.0,"sma_60":103153.33,"sma_120":104845.0},{"date":"2026-09-23","open":99200,"high":99200,"low":97200,"close":98500,"volume":7581,"rsi_14":31.07,"sma_20":104885.0,"sma_60":103210.0,"sma_120":104777.5},{"date":"2026-09-28","open":98500,"high":99400,"low":96600,"close":98000,"volume":17690,"rsi_14":29.05,"sma_20":104480.0,"sma_60":103260.0,"sma_120":104676.67},{"date":"2026-09-29","open":99400,"high":99400,"low":94300,"close":95100,"volume":24968,"rsi_14":25.74,"sma_20":103695.0,"sma_60":103255.0,"sma_120":104584.17},{"date":"2026-09-30","open":95200,"high":95600,"low":92000,"close":93000,"volume":14776,"rsi_14":20.83,"sma_20":102940.0,"sma_60":103225.0,"sma_120":104473.33},{"date":"2026-10-01","open":93500,"high":95500,"low":92000,"close":93600,"volume":2410,"rsi_14":23.08,"sma_20":102170.0,"sma_60":103196.67,"sma_120":104371.67},{"date":"2026-10-02","open":93300,"high":94400,"low":92100,"close":93500,"volume":7417,"rsi_14":23.72,"sma_20":101535.0,"sma_60":103161.67,"sma_120":104277.5},{"date":"2026-10-06","open":93500,"high":94200,"low":92000,"close":93000,"volume":5709,"rsi_14":24.64,"sma_20":100925.0,"sma_60":103111.67,"sma_120":104161.67},{"date":"2026-10-07","open":93000,"high":95600,"low":93000,"close":93900,"volume":3518,"rsi_14":20.81,"sma_20":100345.0,"sma_60":103103.33,"sma_120":104051.67},{"date":"2026-10-08","open":94100,"high":94500,"low":92800,"close":93100,"volume":3390,"rsi_14":8.38,"sma_20":99755.0,"sma_60":103121.67,"sma_120":103925.0},{"date":"2026-10-12","open":93200,"high":93800,"low":91400,"close":91900,"volume":6068,"rsi_14":8.15,"sma_20":99070.0,"sma_60":103036.67,"sma_120":103782.5},{"date":"2026-10-13","open":92300,"high":92300,"low":89500,"close":91200,"volume":7802,"rsi_14":8.93,"sma_20":98355.0,"sma_60":102975.0,"sma_120":103627.5},{"date":"2026-10-14","open":92000,"high":94200,"low":91800,"close":92400,"volume":8431,"rsi_14":21.09,"sma_20":97735.0,"sma_60":102976.67,"sma_120":103477.5},{"date":"2026-10-15","open":93000,"high":94000,"low":91500,"close":92600,"volume":17309,"rsi_14":23.2,"sma_20":97190.0,"sma_60":102998.33,"sma_120":103313.33},{"date":"2026-10-16","open":93400,"high":99000,"low":93400,"close":96100,"volume":12113,"rsi_14":40.25,"sma_20":96725.0,"sma_60":103058.33,"sma_120":103180.83},{"date":"2026-10-19","open":96200,"high":98000,"low":95000,"close":96100,"volume":11771,"rsi_14":42.11,"sma_20":96130.0,"sma_60":103151.67,"sma_120":103055.83},{"date":"2026-10-20","open":96800,"high":97900,"low":95100,"close":96100,"volume":4968,"rsi_14":43.54,"sma_20":95570.0,"sma_60":103240.0,"sma_120":102938.33},{"date":"2026-10-21","open":97400,"high":97900,"low":96000,"close":97700,"volume":9625,"rsi_14":59.7,"sma_20":95205.0,"sma_60":103293.33,"sma_120":102831.67},{"date":"2026-10-22","open":97000,"high":97600,"low":95300,"close":95300,"volume":1999,"rsi_14":58.39,"sma_20":94980.0,"sma_60":103218.33,"sma_120":102707.5},{"date":"2026-10-23","open":94900,"high":96904,"low":91192,"close":94700,"volume":5622,"rsi_14":54.01,"sma_20":94750.0,"sma_60":103121.67,"sma_120":102552.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.6,"pbr":0.44,"ttm_eps":null,"close":145737.9531},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.85,"pbr":0.45,"ttm_eps":null,"close":153000.9375},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.97,"pbr":0.39,"ttm_eps":null,"close":131498.625},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1.37,"pbr":0.36,"ttm_eps":null,"close":119538.1094},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.39,"pbr":0.38,"ttm_eps":null,"close":129164.0156},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.88,"pbr":0.33,"ttm_eps":null,"close":112362.7656},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.34,"ttm_eps":null,"close":110799.4609},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.32,"ttm_eps":null,"close":105168.4922},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.14,"pbr":0.28,"ttm_eps":null,"close":93724.2656}],"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":"LG생활건강우","phase":"above-fold","symbol_resolved":true}