{"status":"ok","report":{"price_analysis":{"current":40850.0,"change_1d":4.1,"change_7d":3.6,"change_30d":9.4,"high_30d":40900.0,"low_30d":36000.0,"position_in_range":99.0,"support":36490.0,"resistance":40410.0},"summary":"덴티움(145720)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 3509.42억. 현재가 40,700원, 전일 대비 +3.7%, 30일 +9.4%. PER 11.8배 / ROE 2.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 27.06만, 기관 순매수 30.64만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.8배입니다. ROE 2.3%입니다. 시가총액 3509.42억. 매출 3480.94억, 영업이익 695.25억.","grade":"C","comment":"PER 11.76배, ROE 2.34%","per":11.8,"pbr":0.59,"roe":2.34,"eps":3462.2999999999997,"revenue":348093929184.0,"operating_income":69525219633.0,"net_income":29858493329.0,"market_cap":352235865250,"profit_margin":8.58,"roa":1.41,"operating_margin":19.97,"gross_margin":64.81,"debt_ratio":0.6595707287411068,"total_assets":986837107489.0,"total_equity":594633955877.0,"total_debt":392203151612.0,"dividend_yield":1.12,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.4로 중립 구간입니다. MACD(344.67)가 시그널선(248.12)을 상회합니다(골든크로스). 현재가가 SMA20(38415)과 SMA60(38403) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 35951~40879 (현재 위치 96%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.430604982206404,"macd":344.6725255451529,"macd_signal":248.12335828823268,"sma_20":38415.0,"sma_60":38403.333333333336,"bb_upper":40879.36604423937,"bb_lower":35950.63395576063,"atr_14":1575.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -27.06만, 기관 순매수 30.64만. 30일 누적: 외국인 -31.72만, 기관 39.51만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-270562.0,"institutional_flow":306426.0,"data":[{"date":"2026-10-22","foreign_net":-2587.0,"institution_net":11155.0,"retail_net":-8568.0},{"date":"2026-10-21","foreign_net":-6516.0,"institution_net":12300.0,"retail_net":-5784.0},{"date":"2026-10-20","foreign_net":-261874.0,"institution_net":266544.0,"retail_net":-4670.0},{"date":"2026-10-19","foreign_net":-4438.0,"institution_net":50.0,"retail_net":4388.0},{"date":"2026-10-16","foreign_net":4853.0,"institution_net":16377.0,"retail_net":-21230.0},{"date":"2026-10-15","foreign_net":-2173.0,"institution_net":3889.0,"retail_net":-1716.0},{"date":"2026-10-14","foreign_net":-5636.0,"institution_net":5256.0,"retail_net":380.0},{"date":"2026-10-13","foreign_net":-1484.0,"institution_net":20393.0,"retail_net":-18909.0},{"date":"2026-10-12","foreign_net":-6683.0,"institution_net":3045.0,"retail_net":3638.0},{"date":"2026-10-08","foreign_net":-1258.0,"institution_net":15539.0,"retail_net":-14281.0},{"date":"2026-10-07","foreign_net":-6361.0,"institution_net":4940.0,"retail_net":1421.0},{"date":"2026-10-06","foreign_net":6550.0,"institution_net":10559.0,"retail_net":-17109.0},{"date":"2026-10-02","foreign_net":-1171.0,"institution_net":10366.0,"retail_net":-9195.0},{"date":"2026-10-01","foreign_net":1946.0,"institution_net":-53.0,"retail_net":-1893.0},{"date":"2026-09-30","foreign_net":-1829.0,"institution_net":463.0,"retail_net":1366.0},{"date":"2026-09-29","foreign_net":-3324.0,"institution_net":-1381.0,"retail_net":4705.0},{"date":"2026-09-28","foreign_net":2519.0,"institution_net":66.0,"retail_net":-2585.0},{"date":"2026-09-23","foreign_net":-5841.0,"institution_net":241.0,"retail_net":5600.0},{"date":"2026-09-22","foreign_net":-4104.0,"institution_net":2911.0,"retail_net":1193.0},{"date":"2026-09-21","foreign_net":-5595.0,"institution_net":1.0,"retail_net":5594.0},{"date":"2026-09-18","foreign_net":1469.0,"institution_net":3711.0,"retail_net":-5180.0},{"date":"2026-09-17","foreign_net":-1259.0,"institution_net":360.0,"retail_net":899.0},{"date":"2026-09-16","foreign_net":714.0,"institution_net":149.0,"retail_net":-863.0},{"date":"2026-09-15","foreign_net":-3110.0,"institution_net":1965.0,"retail_net":1145.0},{"date":"2026-09-14","foreign_net":-3893.0,"institution_net":6165.0,"retail_net":-2272.0},{"date":"2026-09-11","foreign_net":-2938.0,"institution_net":7933.0,"retail_net":-4995.0},{"date":"2026-09-10","foreign_net":2570.0,"institution_net":-9840.0,"retail_net":7270.0},{"date":"2026-09-09","foreign_net":-1931.0,"institution_net":1714.0,"retail_net":217.0},{"date":"2026-09-08","foreign_net":-3495.0,"institution_net":-170.0,"retail_net":3665.0},{"date":"2026-09-07","foreign_net":-357.0,"institution_net":466.0,"retail_net":-109.0}],"periods":{"d1":{"foreign_net":-2587.0,"institution_net":11155.0,"retail_net":-8568.0},"d3":{"foreign_net":-270977.0,"institution_net":289999.0,"retail_net":-19022.0},"d7":{"foreign_net":-278371.0,"institution_net":315571.0,"retail_net":-37200.0},"d14":{"foreign_net":-286832.0,"institution_net":380360.0,"retail_net":-93528.0},"d30":{"foreign_net":-317236.0,"institution_net":395114.0,"retail_net":-77878.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +25.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.2,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.4,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.4,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.45,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":16.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +25.2%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"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":64.81,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":19.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.8,"current_pbr":0.59,"per_5y_high":24.12,"per_5y_low":7.32,"per_5y_avg":12.55,"per_percentile":77.8,"pbr_5y_high":2.63,"pbr_5y_low":0.76,"pbr_5y_avg":1.35,"pbr_percentile":0.0,"per_5y_median":10.51,"pbr_5y_median":1.27,"history":[{"quarter":"2024-Q2","per":10.51,"pbr":2.63},{"quarter":"2024-Q3","per":8.04,"pbr":1.76},{"quarter":"2024-Q4","per":7.32,"pbr":1.27},{"quarter":"2025-Q1","per":8.84,"pbr":1.43},{"quarter":"2025-Q2","per":9.95,"pbr":1.27},{"quarter":"2025-Q3","per":11.38,"pbr":1.13},{"quarter":"2025-Q4","per":24.12,"pbr":0.93},{"quarter":"2026-Q1","per":21.33,"pbr":0.99},{"quarter":"2026-Q2","per":11.47,"pbr":0.76},{"quarter":"현재","per":11.8,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":115804.4062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":79878.6094,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":61480.9258,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":70278.0391,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":60986.707,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":55451.4453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":45665.8984,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":51200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":39700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.51,"eps":11020.46,"close":115804.41,"source":"reported"},{"date":"2024-07","per":8.33,"eps":11020.46,"close":91821.25,"source":"reported"},{"date":"2024-08","per":7.1,"eps":11020.46,"close":78214.47,"source":"reported"},{"date":"2024-09","per":8.04,"eps":9939.93,"close":79878.61,"source":"reported"},{"date":"2024-10","per":7.75,"eps":9939.93,"close":77039.79,"source":"reported"},{"date":"2024-11","per":5.84,"eps":9939.93,"close":58049.04,"source":"reported"},{"date":"2024-12","per":7.32,"eps":8396.46,"close":61480.93,"source":"reported"},{"date":"2025-01","per":8.19,"eps":8396.46,"close":68795.38,"source":"reported"},{"date":"2025-02","per":7.91,"eps":8396.46,"close":66423.12,"source":"reported"},{"date":"2025-03","per":8.84,"eps":7951.25,"close":70278.04,"source":"reported"},{"date":"2025-04","per":9.07,"eps":7951.25,"close":72156.07,"source":"reported"},{"date":"2025-05","per":7.68,"eps":7951.25,"close":61085.55,"source":"reported"},{"date":"2025-06","per":9.95,"eps":6126.87,"close":60986.71,"source":"reported"},{"date":"2025-07","per":10.41,"eps":6126.87,"close":63754.34,"source":"reported"},{"date":"2025-08","per":9.28,"eps":6126.87,"close":56835.26,"source":"reported"},{"date":"2025-09","per":11.38,"eps":4873.58,"close":55451.45,"source":"reported"},{"date":"2025-10","per":11.56,"eps":4873.58,"close":56341.04,"source":"reported"},{"date":"2025-11","per":10.59,"eps":4873.58,"close":51596.53,"source":"reported"},{"date":"2025-12","per":24.12,"eps":1893.3,"close":45665.9,"source":"reported"},{"date":"2026-01","per":25.11,"eps":1893.3,"close":47543.93,"source":"reported"},{"date":"2026-02","per":26.36,"eps":1893.3,"close":49916.19,"source":"reported"},{"date":"2026-03","per":21.33,"eps":2400.48,"close":51200.0,"source":"reported"},{"date":"2026-04","per":22.2,"eps":2400.48,"close":53300.0,"source":"reported"},{"date":"2026-05","per":19.45,"eps":2400.48,"close":46700.0,"source":"reported"},{"date":"2026-06","per":11.47,"eps":3462.3,"close":39700.0,"source":"reported"},{"date":"2026-07","per":11.06,"eps":3462.3,"close":38300.0,"source":"reported"},{"date":"2026-08","per":10.8,"eps":3462.3,"close":37400.0,"source":"reported"},{"date":"2026-09","per":10.57,"eps":3462.3,"close":36600.0,"source":"reported"},{"date":"2026-10","per":11.67,"eps":3462.3,"close":40400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.2,"std":5.85,"upper_1sd":18.06,"lower_1sd":6.35,"current":11.67,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.12,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.12,"summary":"배당수익률 1.12%","metrics":[{"name":"배당수익률","value":1.12,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.3%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:59:08.114131+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.023359403353469452,"dividend_yield":null,"eps":1610.68,"revenue":89345998978.0,"operating_income":14688440421.0,"net_income":13890294423.0,"market_cap":null,"profit_margin":0.15546632845215888,"operating_margin":0.16439953203295415,"roa":0.014075569633111745,"gross_margin":0.6480954885764734,"total_equity":594633955877.0,"total_assets":986837107489.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":36.08,"pbr":0.82,"roe":0.028936206147709132,"dividend_yield":1.12,"eps":1977.69,"revenue":71383434499.0,"operating_income":15850767820.0,"net_income":17055401343.0,"market_cap":461400000000.0,"profit_margin":0.23892660058600748,"operating_margin":0.22205106732742105,"roa":0.01731312064634089,"gross_margin":0.7674958405478164,"total_equity":589413873261.0,"total_assets":985114220099.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.008973904137771339,"dividend_yield":null,"eps":-583.98,"revenue":109145710337.0,"operating_income":26514579180.0,"net_income":-5036205882.0,"market_cap":null,"profit_margin":-0.04614204137249309,"operating_margin":0.24292827540480677,"roa":-0.005399076254546591,"gross_margin":0.6100593945965442,"total_equity":561205669760.0,"total_assets":932790285701.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007065783001808088,"dividend_yield":null,"eps":457.91,"revenue":78218785370.0,"operating_income":12471432212.0,"net_income":3949003445.0,"market_cap":null,"profit_margin":0.050486637274152805,"operating_margin":0.15944292861370982,"roa":0.00435414396462538,"gross_margin":0.6276464495168368,"total_equity":558891129828.0,"total_assets":906952888348.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.008664358719595406,"dividend_yield":null,"eps":548.86,"revenue":82252612759.0,"operating_income":15541190907.0,"net_income":4733267408.0,"market_cap":null,"profit_margin":0.05754549611534487,"operating_margin":0.18894464729692734,"roa":0.005401895124688065,"gross_margin":0.6582842285952241,"total_equity":546291717735.0,"total_assets":876223491709.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022631433336611807,"dividend_yield":null,"eps":1470.51,"revenue":76834424255.0,"operating_income":9583650363.0,"net_income":12681532571.0,"market_cap":null,"profit_margin":0.16505014118297046,"operating_margin":0.12473120552310697,"roa":0.014082322071079297,"gross_margin":0.6277047674351706,"total_equity":560350393295.0,"total_assets":900528514189.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03733551988295665,"dividend_yield":null,"eps":2396.3,"revenue":118725150148.0,"operating_income":27204320994.0,"net_income":20665417743.0,"market_cap":null,"profit_margin":0.1740609948038724,"operating_margin":0.22913696853689153,"roa":0.023104595976767207,"gross_margin":0.5988723568794555,"total_equity":553505557383.0,"total_assets":894428873103.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.028536305833751524,"dividend_yield":null,"eps":1711.2,"revenue":94676846574.0,"operating_income":24365173050.0,"net_income":14757187232.0,"market_cap":null,"profit_margin":0.1558690193643669,"operating_margin":0.2573509145232888,"roa":0.017201289083587736,"gross_margin":0.6873569926638355,"total_equity":517137267801.0,"total_assets":857911704192.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.040700009027786484,"dividend_yield":null,"eps":2373.24,"revenue":111672209619.0,"operating_income":27704816431.0,"net_income":20466572401.0,"market_cap":null,"profit_margin":0.18327364051295533,"operating_margin":0.2480905188992184,"roa":0.024885568132277245,"gross_margin":0.6093576656284072,"total_equity":502864075215.0,"total_assets":822427372050.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03439006657303577,"dividend_yield":null,"eps":1915.72,"revenue":82732911590.0,"operating_income":19223052988.0,"net_income":16520976543.0,"market_cap":null,"profit_margin":0.19969050073896957,"operating_margin":0.23235073707140638,"roa":0.020678112852353818,"gross_margin":0.6771777466704287,"total_equity":480399667384.0,"total_assets":798959588864.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07324448034392662,"dividend_yield":null,"eps":3939.77,"revenue":124212668204.0,"operating_income":54300522698.0,"net_income":33976164840.0,"market_cap":null,"profit_margin":0.27353220352854374,"operating_margin":0.437157686757198,"roa":0.043909882615712825,"gross_margin":0.7201395890239756,"total_equity":463873382410.0,"total_assets":773770340890.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05550935217111388,"dividend_yield":null,"eps":2791.73,"revenue":93776949422.0,"operating_income":30057948694.0,"net_income":24075588829.0,"market_cap":null,"profit_margin":0.25673248039514374,"operating_margin":0.320525980843523,"roa":0.032879862559708095,"gross_margin":0.7095456992802327,"total_equity":433721307984.0,"total_assets":732228998381.0}],"current_price":40850.0,"change_pct":4.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-03-15","close":34500.0},{"date":"2017-03-16","close":35500.0},{"date":"2017-03-17","close":37100.0},{"date":"2017-03-20","close":36100.0},{"date":"2017-03-21","close":35850.0},{"date":"2017-03-22","close":35050.0},{"date":"2017-03-23","close":34350.0},{"date":"2017-03-24","close":33450.0},{"date":"2017-03-27","close":32800.0},{"date":"2017-03-28","close":33200.0},{"date":"2017-03-29","close":33200.0},{"date":"2017-03-30","close":33400.0},{"date":"2017-03-31","close":34300.0},{"date":"2017-04-03","close":34750.0},{"date":"2017-04-04","close":35000.0},{"date":"2017-04-05","close":35600.0},{"date":"2017-04-06","close":35500.0},{"date":"2017-04-07","close":35650.0},{"date":"2017-04-10","close":35150.0},{"date":"2017-04-11","close":36050.0},{"date":"2017-04-12","close":36200.0},{"date":"2017-04-13","close":36150.0},{"date":"2017-04-14","close":35850.0},{"date":"2017-04-17","close":36650.0},{"date":"2017-04-18","close":36750.0},{"date":"2017-04-19","close":40450.0},{"date":"2017-04-20","close":39250.0},{"date":"2017-04-21","close":41200.0},{"date":"2017-04-24","close":40050.0},{"date":"2017-04-25","close":41500.0},{"date":"2017-04-26","close":41700.0},{"date":"2017-04-27","close":39150.0},{"date":"2017-04-28","close":38450.0},{"date":"2017-05-02","close":37900.0},{"date":"2017-05-04","close":39350.0},{"date":"2017-05-08","close":39350.0},{"date":"2017-05-10","close":38350.0},{"date":"2017-05-11","close":37300.0},{"date":"2017-05-12","close":36400.0},{"date":"2017-05-15","close":36600.0},{"date":"2017-05-16","close":35800.0},{"date":"2017-05-17","close":35650.0},{"date":"2017-05-18","close":35700.0},{"date":"2017-05-19","close":36500.0},{"date":"2017-05-22","close":36000.0},{"date":"2017-05-23","close":36050.0},{"date":"2017-05-24","close":37700.0},{"date":"2017-05-25","close":37450.0},{"date":"2017-05-26","close":37450.0},{"date":"2017-05-29","close":36750.0},{"date":"2017-05-30","close":36800.0},{"date":"2017-05-31","close":38800.0},{"date":"2017-06-01","close":39600.0},{"date":"2017-06-02","close":39650.0},{"date":"2017-06-05","close":39200.0},{"date":"2017-06-07","close":39300.0},{"date":"2017-06-08","close":39500.0},{"date":"2017-06-09","close":41200.0},{"date":"2017-06-12","close":41900.0},{"date":"2017-06-13","close":42050.0},{"date":"2017-06-14","close":41500.0},{"date":"2017-06-15","close":40550.0},{"date":"2017-06-16","close":40000.0},{"date":"2017-06-19","close":39950.0},{"date":"2017-06-20","close":41100.0},{"date":"2017-06-21","close":42200.0},{"date":"2017-06-22","close":44450.0},{"date":"2017-06-23","close":47000.0},{"date":"2017-06-26","close":46850.0},{"date":"2017-06-27","close":47650.0},{"date":"2017-06-28","close":48200.0},{"date":"2017-06-29","close":48200.0},{"date":"2017-06-30","close":49450.0},{"date":"2017-07-03","close":47300.0},{"date":"2017-07-04","close":47200.0},{"date":"2017-07-05","close":49150.0},{"date":"2017-07-06","close":49900.0},{"date":"2017-07-07","close":50200.0},{"date":"2017-07-10","close":49400.0},{"date":"2017-07-11","close":49650.0},{"date":"2017-07-12","close":48300.0},{"date":"2017-07-13","close":48450.0},{"date":"2017-07-14","close":51900.0},{"date":"2017-07-17","close":52700.0},{"date":"2017-07-18","close":52200.0},{"date":"2017-07-19","close":51300.0},{"date":"2017-07-20","close":54600.0},{"date":"2017-07-21","close":57700.0},{"date":"2017-07-24","close":57900.0},{"date":"2017-07-25","close":56800.0},{"date":"2017-07-26","close":55200.0},{"date":"2017-07-27","close":56700.0},{"date":"2017-07-28","close":56200.0},{"date":"2017-07-31","close":54800.0},{"date":"2017-08-01","close":58400.0},{"date":"2017-08-02","close":57900.0},{"date":"2017-08-03","close":55900.0},{"date":"2017-08-04","close":55600.0},{"date":"2017-08-07","close":55400.0},{"date":"2017-08-08","close":55900.0},{"date":"2017-08-09","close":56000.0},{"date":"2017-08-10","close":57100.0},{"date":"2017-08-11","close":56300.0},{"date":"2017-08-14","close":54800.0},{"date":"2017-08-16","close":54500.0},{"date":"2017-08-17","close":57500.0},{"date":"2017-08-18","close":59300.0},{"date":"2017-08-21","close":58800.0},{"date":"2017-08-22","close":58100.0},{"date":"2017-08-23","close":58000.0},{"date":"2017-08-24","close":57000.0},{"date":"2017-08-25","close":56500.0},{"date":"2017-08-28","close":57900.0},{"date":"2017-08-29","close":58000.0},{"date":"2017-08-30","close":57300.0},{"date":"2017-08-31","close":57700.0},{"date":"2017-09-01","close":58700.0},{"date":"2017-09-04","close":59100.0},{"date":"2017-09-05","close":58000.0},{"date":"2017-09-06","close":57300.0},{"date":"2017-09-07","close":57700.0},{"date":"2017-09-08","close":57000.0},{"date":"2017-09-11","close":57200.0},{"date":"2017-09-12","close":56900.0},{"date":"2017-09-13","close":55700.0},{"date":"2017-09-14","close":57400.0},{"date":"2017-09-15","close":58800.0},{"date":"2017-09-18","close":57700.0},{"date":"2017-09-19","close":56100.0},{"date":"2017-09-20","close":56000.0},{"date":"2017-09-21","close":52000.0},{"date":"2017-09-22","close":51600.0},{"date":"2017-09-25","close":52400.0},{"date":"2017-09-26","close":50300.0},{"date":"2017-09-27","close":49900.0},{"date":"2017-09-28","close":53400.0},{"date":"2017-09-29","close":55300.0},{"date":"2017-10-10","close":55900.0},{"date":"2017-10-11","close":54700.0},{"date":"2017-10-12","close":54700.0},{"date":"2017-10-13","close":52600.0},{"date":"2017-10-16","close":53500.0},{"date":"2017-10-17","close":54900.0},{"date":"2017-10-18","close":55500.0},{"date":"2017-10-19","close":57600.0},{"date":"2017-10-20","close":58300.0},{"date":"2017-10-23","close":57500.0},{"date":"2017-10-24","close":58000.0},{"date":"2017-10-25","close":58400.0},{"date":"2017-10-26","close":56600.0},{"date":"2017-10-27","close":55000.0},{"date":"2017-10-30","close":54100.0},{"date":"2017-10-31","close":53100.0},{"date":"2017-11-01","close":53600.0},{"date":"2017-11-02","close":53100.0},{"date":"2017-11-03","close":53000.0},{"date":"2017-11-06","close":52200.0},{"date":"2017-11-07","close":54600.0},{"date":"2017-11-08","close":53900.0},{"date":"2017-11-09","close":53200.0},{"date":"2017-11-10","close":57200.0},{"date":"2017-11-13","close":62400.0},{"date":"2017-11-14","close":65500.0},{"date":"2017-11-15","close":71900.0},{"date":"2017-11-16","close":71000.0},{"date":"2017-11-17","close":68800.0},{"date":"2017-11-20","close":68600.0},{"date":"2017-11-21","close":66500.0},{"date":"2017-11-22","close":67000.0},{"date":"2017-11-23","close":68200.0},{"date":"2017-11-24","close":65700.0},{"date":"2017-11-27","close":64200.0},{"date":"2017-11-28","close":64400.0},{"date":"2017-11-29","close":65200.0},{"date":"2017-11-30","close":65200.0},{"date":"2017-12-01","close":64500.0},{"date":"2017-12-04","close":62100.0},{"date":"2017-12-05","close":61900.0},{"date":"2017-12-06","close":61200.0},{"date":"2017-12-07","close":59200.0},{"date":"2017-12-08","close":58800.0},{"date":"2017-12-11","close":63000.0},{"date":"2017-12-12","close":61700.0},{"date":"2017-12-13","close":63100.0},{"date":"2017-12-14","close":61500.0},{"date":"2017-12-15","close":61000.0},{"date":"2017-12-18","close":59700.0},{"date":"2017-12-19","close":59000.0},{"date":"2017-12-20","close":59200.0},{"date":"2017-12-21","close":58000.0},{"date":"2017-12-22","close":59700.0},{"date":"2017-12-26","close":58400.0},{"date":"2017-12-27","close":61900.0},{"date":"2017-12-28","close":62300.0},{"date":"2018-01-02","close":63279.4453},{"date":"2018-01-03","close":63087.1094},{"date":"2018-01-04","close":59817.3477},{"date":"2018-01-05","close":60586.707},{"date":"2018-01-08","close":58951.832},{"date":"2018-01-09","close":60202.0312},{"date":"2018-01-10","close":61163.7266},{"date":"2018-01-11","close":63183.2812},{"date":"2018-01-12","close":63664.1289},{"date":"2018-01-15","close":66260.7109},{"date":"2018-01-16","close":67607.0703},{"date":"2018-01-17","close":67607.0703},{"date":"2018-01-18","close":67703.2422},{"date":"2018-01-19","close":65491.3398},{"date":"2018-01-22","close":66453.0391},{"date":"2018-01-23","close":68664.9297},{"date":"2018-01-24","close":68472.5938},{"date":"2018-01-25","close":68087.9219},{"date":"2018-01-26","close":68568.7656},{"date":"2018-01-29","close":67895.5859},{"date":"2018-01-30","close":67030.0625},{"date":"2018-01-31","close":66356.875},{"date":"2018-02-01","close":65587.5078},{"date":"2018-02-02","close":66356.875},{"date":"2018-02-05","close":62702.4375},{"date":"2018-02-06","close":62317.7539},{"date":"2018-02-07","close":61740.7344},{"date":"2018-02-08","close":62510.0898},{"date":"2018-02-09","close":61740.7344},{"date":"2018-02-12","close":61933.0781},{"date":"2018-02-13","close":66453.0391},{"date":"2018-02-14","close":66164.5312},{"date":"2018-02-19","close":69722.7891},{"date":"2018-02-20","close":70299.8125},{"date":"2018-02-21","close":70299.8125},{"date":"2018-02-22","close":70203.6562},{"date":"2018-02-23","close":72030.8516},{"date":"2018-02-26","close":72030.8516},{"date":"2018-02-27","close":71934.6953},{"date":"2018-02-28","close":73569.5781},{"date":"2018-03-02","close":76935.5},{"date":"2018-03-05","close":81359.2891},{"date":"2018-03-06","close":80686.1016},{"date":"2018-03-07","close":79435.9062},{"date":"2018-03-08","close":77801.0234},{"date":"2018-03-09","close":79147.3984},{"date":"2018-03-12","close":79051.2344},{"date":"2018-03-13","close":78378.0391},{"date":"2018-03-14","close":78185.7109},{"date":"2018-03-15","close":79435.9062},{"date":"2018-03-16","close":79147.3984},{"date":"2018-03-19","close":78185.7109},{"date":"2018-03-20","close":80782.2656},{"date":"2018-03-21","close":81070.7891},{"date":"2018-03-22","close":80782.2656},{"date":"2018-03-23","close":78474.2109},{"date":"2018-03-26","close":76935.5},{"date":"2018-03-27","close":76262.3047},{"date":"2018-03-28","close":77704.8594},{"date":"2018-03-29","close":78089.5312},{"date":"2018-03-30","close":79339.7344},{"date":"2018-04-02","close":78955.0625},{"date":"2018-04-03","close":77608.6875},{"date":"2018-04-04","close":76069.9844},{"date":"2018-04-05","close":76262.3047},{"date":"2018-04-06","close":76550.8281},{"date":"2018-04-09","close":77704.8594},{"date":"2018-04-10","close":77897.1953},{"date":"2018-04-11","close":76935.5},{"date":"2018-04-12","close":72704.0391},{"date":"2018-04-13","close":75012.1016},{"date":"2018-04-16","close":74435.1016},{"date":"2018-04-17","close":74915.9453},{"date":"2018-04-18","close":76166.1406},{"date":"2018-04-19","close":75012.1016},{"date":"2018-04-20","close":74531.2734},{"date":"2018-04-23","close":73473.3984},{"date":"2018-04-24","close":75973.8125},{"date":"2018-04-25","close":74915.9453},{"date":"2018-04-26","close":74915.9453},{"date":"2018-04-27","close":75300.625},{"date":"2018-04-30","close":75685.2969},{"date":"2018-05-02","close":74627.4375},{"date":"2018-05-03","close":74050.4141},{"date":"2018-05-04","close":74819.7734},{"date":"2018-05-08","close":75396.7891},{"date":"2018-05-09","close":77993.3516},{"date":"2018-05-10","close":79532.0703},{"date":"2018-05-11","close":84244.375},{"date":"2018-05-14","close":85783.0859},{"date":"2018-05-15","close":84725.2109},{"date":"2018-05-16","close":85398.3984},{"date":"2018-05-17","close":84917.5625},{"date":"2018-05-18","close":85206.0625},{"date":"2018-05-21","close":85975.4219},{"date":"2018-05-23","close":85590.75},{"date":"2018-05-24","close":84148.2109},{"date":"2018-05-25","close":83186.5078},{"date":"2018-05-28","close":82609.4922},{"date":"2018-05-29","close":80782.2656},{"date":"2018-05-30","close":79916.7578},{"date":"2018-05-31","close":84340.5469},{"date":"2018-06-01","close":82609.4922},{"date":"2018-06-04","close":79628.2422},{"date":"2018-06-05","close":79724.4141},{"date":"2018-06-07","close":81551.625},{"date":"2018-06-08","close":79916.7578},{"date":"2018-06-11","close":81743.9609},{"date":"2018-06-12","close":83667.3516},{"date":"2018-06-14","close":87129.4531},{"date":"2018-06-15","close":87129.4531},{"date":"2018-06-18","close":86167.7578},{"date":"2018-06-19","close":85879.25},{"date":"2018-06-20","close":85013.7344},{"date":"2018-06-21","close":85302.2344},{"date":"2018-06-22","close":85398.3984},{"date":"2018-06-25","close":84532.875},{"date":"2018-06-26","close":82609.4922},{"date":"2018-06-27","close":84917.5625},{"date":"2018-06-28","close":83282.6875},{"date":"2018-06-29","close":85879.25},{"date":"2018-07-02","close":90303.0469},{"date":"2018-07-03","close":89726.0312},{"date":"2018-07-04","close":89918.3594},{"date":"2018-07-05","close":90399.2109},{"date":"2018-07-06","close":88475.8203},{"date":"2018-07-09","close":88187.3125},{"date":"2018-07-10","close":90206.875},{"date":"2018-07-11","close":89437.5156},{"date":"2018-07-12","close":90783.8906},{"date":"2018-07-13","close":91841.7578},{"date":"2018-07-16","close":92803.4375},{"date":"2018-07-17","close":91264.7422},{"date":"2018-07-18","close":89629.8594},{"date":"2018-07-19","close":89437.5156},{"date":"2018-07-20","close":90880.0703},{"date":"2018-07-23","close":87417.9766},{"date":"2018-07-24","close":87994.9844},{"date":"2018-07-25","close":88475.8203},{"date":"2018-07-26","close":89149.0078},{"date":"2018-07-27","close":90880.0703},{"date":"2018-07-30","close":89822.1953},{"date":"2018-07-31","close":87514.1328},{"date":"2018-08-01","close":87706.4688},{"date":"2018-08-02","close":87129.4531},{"date":"2018-08-03","close":87225.625},{"date":"2018-08-06","close":86648.6094},{"date":"2018-08-07","close":86552.4453},{"date":"2018-08-08","close":88475.8203},{"date":"2018-08-09","close":86071.5859},{"date":"2018-08-10","close":85013.7344},{"date":"2018-08-13","close":84340.5469},{"date":"2018-08-14","close":83090.3359},{"date":"2018-08-16","close":84629.0469},{"date":"2018-08-17","close":86263.9297},{"date":"2018-08-20","close":88956.6797},{"date":"2018-08-21","close":89149.0078},{"date":"2018-08-22","close":89149.0078},{"date":"2018-08-23","close":90110.7109},{"date":"2018-08-24","close":89918.3594},{"date":"2018-08-27","close":89822.1953},{"date":"2018-08-28","close":90399.2109},{"date":"2018-08-29","close":88956.6797},{"date":"2018-08-30","close":89918.3594},{"date":"2018-08-31","close":90014.5312},{"date":"2018-09-03","close":92418.7734},{"date":"2018-09-04","close":92322.6016},{"date":"2018-09-05","close":92611.1016},{"date":"2018-09-06","close":92611.1016},{"date":"2018-09-07","close":92707.2734},{"date":"2018-09-10","close":96073.2109},{"date":"2018-09-11","close":96073.2109},{"date":"2018-09-12","close":95207.6797},{"date":"2018-09-13","close":95784.6953},{"date":"2018-09-14","close":96169.375},{"date":"2018-09-17","close":96169.375},{"date":"2018-09-18","close":94149.8203},{"date":"2018-09-19","close":95400.0312},{"date":"2018-09-20","close":94919.1719},{"date":"2018-09-21","close":95880.8594},{"date":"2018-09-27","close":95207.6797},{"date":"2018-09-28","close":96650.2188},{"date":"2018-10-01","close":96650.2188},{"date":"2018-10-02","close":96650.2188},{"date":"2018-10-04","close":96650.2188},{"date":"2018-10-05","close":97131.0625},{"date":"2018-10-08","close":94438.3203},{"date":"2018-10-10","close":85783.0859},{"date":"2018-10-11","close":82128.6484},{"date":"2018-10-12","close":80782.2656},{"date":"2018-10-15","close":77224.0},{"date":"2018-10-16","close":77416.3438},{"date":"2018-10-17","close":80109.0859},{"date":"2018-10-18","close":78762.7188},{"date":"2018-10-19","close":75589.1328},{"date":"2018-10-22","close":79051.2344},{"date":"2018-10-23","close":75108.2812},{"date":"2018-10-24","close":72223.2031},{"date":"2018-10-25","close":71357.6875},{"date":"2018-10-26","close":68472.5938},{"date":"2018-10-29","close":67318.5625},{"date":"2018-10-30","close":69241.9609},{"date":"2018-10-31","close":69530.4531},{"date":"2018-11-01","close":75204.4531},{"date":"2018-11-02","close":78666.5469},{"date":"2018-11-05","close":76358.4688},{"date":"2018-11-06","close":78858.8984},{"date":"2018-11-07","close":77512.5156},{"date":"2018-11-08","close":76454.6484},{"date":"2018-11-09","close":69722.7891},{"date":"2018-11-12","close":64914.3281},{"date":"2018-11-13","close":60875.2148},{"date":"2018-11-14","close":62990.9414},{"date":"2018-11-15","close":63952.6406},{"date":"2018-11-16","close":63856.4727},{"date":"2018-11-19","close":65491.3398},{"date":"2018-11-20","close":64529.6445},{"date":"2018-11-21","close":66260.7109},{"date":"2018-11-22","close":68472.5938},{"date":"2018-11-23","close":67414.7344},{"date":"2018-11-26","close":67318.5625},{"date":"2018-11-27","close":68280.25},{"date":"2018-11-28","close":68280.25},{"date":"2018-11-29","close":68280.25},{"date":"2018-11-30","close":67222.3984},{"date":"2018-12-03","close":67318.5625},{"date":"2018-12-04","close":67318.5625},{"date":"2018-12-05","close":63856.4727},{"date":"2018-12-06","close":62894.7656},{"date":"2018-12-07","close":63279.4453},{"date":"2018-12-10","close":63856.4727},{"date":"2018-12-11","close":65106.6641},{"date":"2018-12-12","close":63279.4453},{"date":"2018-12-13","close":62798.6016},{"date":"2018-12-14","close":58951.832},{"date":"2018-12-17","close":53374.0078},{"date":"2018-12-18","close":52316.1367},{"date":"2018-12-19","close":52796.9844},{"date":"2018-12-20","close":53085.5},{"date":"2018-12-21","close":52893.1562},{"date":"2018-12-24","close":53277.8359},{"date":"2018-12-26","close":51065.9414},{"date":"2018-12-27","close":53235.8828},{"date":"2018-12-28","close":55454.043},{"date":"2019-01-02","close":54489.6211},{"date":"2019-01-03","close":54586.0625},{"date":"2019-01-04","close":54971.832},{"date":"2019-01-07","close":59118.832},{"date":"2019-01-08","close":62687.1719},{"date":"2019-01-09","close":62687.1719},{"date":"2019-01-10","close":63072.9375},{"date":"2019-01-11","close":64616.0117},{"date":"2019-01-14","close":63651.5898},{"date":"2019-01-15","close":65001.7812},{"date":"2019-01-16","close":66544.8516},{"date":"2019-01-17","close":64519.5664},{"date":"2019-01-18","close":66544.8516},{"date":"2019-01-21","close":65098.2188},{"date":"2019-01-22","close":65098.2188},{"date":"2019-01-23","close":65676.8672},{"date":"2019-01-24","close":64712.4453},{"date":"2019-01-25","close":66159.0781},{"date":"2019-01-28","close":66544.8516},{"date":"2019-01-29","close":67219.9453},{"date":"2019-01-30","close":67509.2656},{"date":"2019-01-31","close":70498.9609},{"date":"2019-02-01","close":71366.9375},{"date":"2019-02-07","close":70595.4062},{"date":"2019-02-08","close":67123.5078},{"date":"2019-02-11","close":67219.9453},{"date":"2019-02-12","close":68666.5625},{"date":"2019-02-13","close":73199.3359},{"date":"2019-02-14","close":74356.6328},{"date":"2019-02-15","close":75321.0547},{"date":"2019-02-18","close":69920.3047},{"date":"2019-02-19","close":70209.6328},{"date":"2019-02-20","close":69920.3047},{"date":"2019-02-21","close":68763.0078},{"date":"2019-02-22","close":71077.6094},{"date":"2019-02-25","close":64037.3672},{"date":"2019-02-26","close":61722.7578},{"date":"2019-02-27","close":61722.7578},{"date":"2019-02-28","close":60083.2422},{"date":"2019-03-04","close":62976.5},{"date":"2019-03-05","close":63458.707},{"date":"2019-03-06","close":62880.0625},{"date":"2019-03-07","close":59793.9219},{"date":"2019-03-08","close":60083.2422},{"date":"2019-03-11","close":59601.0391},{"date":"2019-03-12","close":60661.8984},{"date":"2019-03-13","close":61915.6367},{"date":"2019-03-14","close":62012.0859},{"date":"2019-03-15","close":62397.8516},{"date":"2019-03-18","close":62204.9609},{"date":"2019-03-19","close":62397.8516},{"date":"2019-03-20","close":62108.5234},{"date":"2019-03-21","close":60083.2422},{"date":"2019-03-22","close":60469.0117},{"date":"2019-03-25","close":60276.1328},{"date":"2019-03-26","close":60276.1328},{"date":"2019-03-27","close":61240.5547},{"date":"2019-03-28","close":59311.7109},{"date":"2019-03-29","close":58925.9414},{"date":"2019-04-01","close":59890.3594},{"date":"2019-04-02","close":60565.457},{"date":"2019-04-03","close":60372.5742},{"date":"2019-04-04","close":60565.457},{"date":"2019-04-05","close":59022.3867},{"date":"2019-04-08","close":59504.5938},{"date":"2019-04-09","close":59311.7109},{"date":"2019-04-10","close":59601.0391},{"date":"2019-04-11","close":61240.5547},{"date":"2019-04-12","close":61529.875},{"date":"2019-04-15","close":63362.2695},{"date":"2019-04-16","close":63072.9375},{"date":"2019-04-17","close":62301.4062},{"date":"2019-04-18","close":62783.6133},{"date":"2019-04-19","close":68473.6797},{"date":"2019-04-22","close":68377.2422},{"date":"2019-04-23","close":67605.7109},{"date":"2019-04-24","close":65676.8672},{"date":"2019-04-25","close":66641.2891},{"date":"2019-04-26","close":65966.2031},{"date":"2019-04-29","close":66737.7266},{"date":"2019-04-30","close":68763.0078},{"date":"2019-05-02","close":70884.7266},{"date":"2019-05-03","close":69438.1094},{"date":"2019-05-07","close":68473.6797},{"date":"2019-05-08","close":71366.9375},{"date":"2019-05-09","close":71270.4922},{"date":"2019-05-10","close":74549.5234},{"date":"2019-05-13","close":72717.125},{"date":"2019-05-14","close":73199.3359},{"date":"2019-05-15","close":71945.5859},{"date":"2019-05-16","close":68087.9219},{"date":"2019-05-17","close":68859.4453},{"date":"2019-05-20","close":68763.0078},{"date":"2019-05-21","close":69727.4219},{"date":"2019-05-22","close":68955.8906},{"date":"2019-05-23","close":69148.7734},{"date":"2019-05-24","close":68184.3672},{"date":"2019-05-27","close":66255.5234},{"date":"2019-05-28","close":65773.3047},{"date":"2019-05-29","close":66544.8516},{"date":"2019-05-30","close":65773.3047},{"date":"2019-05-31","close":66255.5234},{"date":"2019-06-03","close":67509.2656},{"date":"2019-06-04","close":67027.0703},{"date":"2019-06-05","close":68087.9219},{"date":"2019-06-07","close":68859.4453},{"date":"2019-06-10","close":69341.6641},{"date":"2019-06-11","close":69148.7734},{"date":"2019-06-12","close":69920.3047},{"date":"2019-06-13","close":73006.4453},{"date":"2019-06-14","close":72234.9062},{"date":"2019-06-17","close":71174.0547},{"date":"2019-06-18","close":71270.4922},{"date":"2019-06-19","close":72813.5625},{"date":"2019-06-20","close":73585.1016},{"date":"2019-06-21","close":71849.1484},{"date":"2019-06-24","close":71559.8359},{"date":"2019-06-25","close":70691.8438},{"date":"2019-06-26","close":71077.6094},{"date":"2019-06-27","close":70788.2891},{"date":"2019-06-28","close":70884.7266},{"date":"2019-07-01","close":71849.1484},{"date":"2019-07-02","close":72717.125},{"date":"2019-07-03","close":72620.6797},{"date":"2019-07-04","close":74453.0703},{"date":"2019-07-05","close":74067.3047},{"date":"2019-07-08","close":70209.6328},{"date":"2019-07-09","close":68570.125},{"date":"2019-07-10","close":68570.125},{"date":"2019-07-11","close":68570.125},{"date":"2019-07-12","close":68570.125},{"date":"2019-07-15","close":68859.4453},{"date":"2019-07-16","close":68955.8906},{"date":"2019-07-17","close":69727.4219},{"date":"2019-07-18","close":68570.125},{"date":"2019-07-19","close":71752.7109},{"date":"2019-07-22","close":74742.4062},{"date":"2019-07-23","close":73970.875},{"date":"2019-07-24","close":72524.2422},{"date":"2019-07-25","close":72524.2422},{"date":"2019-07-26","close":71463.375},{"date":"2019-07-29","close":69630.9844},{"date":"2019-07-30","close":68570.125},{"date":"2019-07-31","close":65966.2031},{"date":"2019-08-01","close":63940.9219},{"date":"2019-08-02","close":67027.0703},{"date":"2019-08-05","close":67316.3828},{"date":"2019-08-06","close":69920.3047},{"date":"2019-08-07","close":73006.4453},{"date":"2019-08-08","close":72331.3594},{"date":"2019-08-09","close":71463.375},{"date":"2019-08-12","close":71559.8359},{"date":"2019-08-13","close":70691.8438},{"date":"2019-08-14","close":70981.1797},{"date":"2019-08-16","close":68859.4453},{"date":"2019-08-19","close":69052.3203},{"date":"2019-08-20","close":69438.1094},{"date":"2019-08-21","close":69727.4219},{"date":"2019-08-22","close":69245.2188},{"date":"2019-08-23","close":68570.125},{"date":"2019-08-26","close":65387.5391},{"date":"2019-08-27","close":66641.2891},{"date":"2019-08-28","close":66834.1719},{"date":"2019-08-29","close":65869.7656},{"date":"2019-08-30","close":66159.0781},{"date":"2019-09-02","close":66737.7266},{"date":"2019-09-03","close":66448.4141},{"date":"2019-09-04","close":67412.8281},{"date":"2019-09-05","close":66930.6094},{"date":"2019-09-06","close":66544.8516},{"date":"2019-09-09","close":64423.1289},{"date":"2019-09-10","close":62976.5},{"date":"2019-09-11","close":62494.2891},{"date":"2019-09-16","close":65580.4297},{"date":"2019-09-17","close":65580.4297},{"date":"2019-09-18","close":65098.2188},{"date":"2019-09-19","close":64712.4453},{"date":"2019-09-20","close":64326.6875},{"date":"2019-09-23","close":63458.707},{"date":"2019-09-24","close":62880.0625},{"date":"2019-09-25","close":63555.1484},{"date":"2019-09-26","close":63265.8242},{"date":"2019-09-27","close":63169.3867},{"date":"2019-09-30","close":63458.707},{"date":"2019-10-01","close":63169.3867},{"date":"2019-10-02","close":62880.0625},{"date":"2019-10-04","close":63169.3867},{"date":"2019-10-07","close":62012.0859},{"date":"2019-10-08","close":62783.6133},{"date":"2019-10-10","close":62880.0625},{"date":"2019-10-11","close":62880.0625},{"date":"2019-10-14","close":62301.4062},{"date":"2019-10-15","close":63169.3867},{"date":"2019-10-16","close":63072.9375},{"date":"2019-10-17","close":59504.5938},{"date":"2019-10-18","close":58347.293},{"date":"2019-10-21","close":56225.5664},{"date":"2019-10-22","close":58925.9414},{"date":"2019-10-23","close":58154.4102},{"date":"2019-10-24","close":57672.207},{"date":"2019-10-25","close":58250.8555},{"date":"2019-10-28","close":57093.5508},{"date":"2019-10-29","close":57382.8789},{"date":"2019-10-30","close":56997.1094},{"date":"2019-10-31","close":57479.3242},{"date":"2019-11-01","close":57479.3242},{"date":"2019-11-04","close":56611.3438},{"date":"2019-11-05","close":58057.9688},{"date":"2019-11-06","close":58636.6211},{"date":"2019-11-07","close":58250.8555},{"date":"2019-11-08","close":55261.1602},{"date":"2019-11-11","close":56032.6914},{"date":"2019-11-12","close":56418.457},{"date":"2019-11-13","close":56418.457},{"date":"2019-11-14","close":56611.3438},{"date":"2019-11-15","close":56225.5664},{"date":"2019-11-18","close":56322.0117},{"date":"2019-11-19","close":55454.043},{"date":"2019-11-20","close":54778.9453},{"date":"2019-11-21","close":53718.0898},{"date":"2019-11-22","close":53428.7656},{"date":"2019-11-25","close":53525.207},{"date":"2019-11-26","close":53428.7656},{"date":"2019-11-27","close":53428.7656},{"date":"2019-11-28","close":54103.8516},{"date":"2019-11-29","close":54200.2969},{"date":"2019-12-02","close":52560.7852},{"date":"2019-12-03","close":50631.9492},{"date":"2019-12-04","close":48992.4375},{"date":"2019-12-05","close":49860.418},{"date":"2019-12-06","close":50149.7383},{"date":"2019-12-09","close":49571.0898},{"date":"2019-12-10","close":48799.5508},{"date":"2019-12-11","close":50535.5078},{"date":"2019-12-12","close":50535.5078},{"date":"2019-12-13","close":50149.7383},{"date":"2019-12-16","close":50342.6211},{"date":"2019-12-17","close":51307.043},{"date":"2019-12-18","close":51307.043},{"date":"2019-12-19","close":51017.7148},{"date":"2019-12-20","close":50535.5078},{"date":"2019-12-23","close":50053.3008},{"date":"2019-12-24","close":50921.2773},{"date":"2019-12-26","close":51017.7148},{"date":"2019-12-27","close":51499.9297},{"date":"2019-12-30","close":51885.6914},{"date":"2020-01-02","close":51885.6914},{"date":"2020-01-03","close":51403.4844},{"date":"2020-01-06","close":49763.9766},{"date":"2020-01-07","close":50631.9492},{"date":"2020-01-08","close":48896.0},{"date":"2020-01-09","close":48317.3477},{"date":"2020-01-10","close":42386.1719},{"date":"2020-01-13","close":44315.0078},{"date":"2020-01-14","close":48220.9023},{"date":"2020-01-15","close":46292.0703},{"date":"2020-01-16","close":46870.7188},{"date":"2020-01-17","close":48220.9023},{"date":"2020-01-20","close":49088.875},{"date":"2020-01-21","close":48703.1094},{"date":"2020-01-22","close":49378.207},{"date":"2020-01-23","close":49088.875},{"date":"2020-01-28","close":47208.2656},{"date":"2020-01-29","close":47979.8008},{"date":"2020-01-30","close":47256.4883},{"date":"2020-01-31","close":46918.9375},{"date":"2020-02-03","close":45424.0898},{"date":"2020-02-04","close":47594.0312},{"date":"2020-02-05","close":47883.3594},{"date":"2020-02-06","close":48124.4609},{"date":"2020-02-07","close":47160.0469},{"date":"2020-02-10","close":47256.4883},{"date":"2020-02-11","close":47256.4883},{"date":"2020-02-12","close":46340.2891},{"date":"2020-02-13","close":46002.75},{"date":"2020-02-14","close":45906.3047},{"date":"2020-02-17","close":46292.0703},{"date":"2020-02-18","close":45472.3164},{"date":"2020-02-19","close":44411.457},{"date":"2020-02-20","close":44893.6641},{"date":"2020-02-21","close":44845.4375},{"date":"2020-02-24","close":42193.293},{"date":"2020-02-25","close":43784.582},{"date":"2020-02-26","close":43736.3594},{"date":"2020-02-27","close":42289.7344},{"date":"2020-02-28","close":40409.1172},{"date":"2020-03-02","close":40023.3555},{"date":"2020-03-03","close":41180.6523},{"date":"2020-03-04","close":42627.2812},{"date":"2020-03-05","close":42771.9414},{"date":"2020-03-06","close":41711.082},{"date":"2020-03-09","close":38817.8242},{"date":"2020-03-10","close":38287.3906},{"date":"2020-03-11","close":35876.3555},{"date":"2020-03-12","close":33127.7617},{"date":"2020-03-13","close":31777.5742},{"date":"2020-03-16","close":31247.1445},{"date":"2020-03-17","close":31054.2617},{"date":"2020-03-18","close":29077.2051},{"date":"2020-03-19","close":25749.9648},{"date":"2020-03-20","close":31536.4688},{"date":"2020-03-23","close":31488.25},{"date":"2020-03-24","close":32356.2227},{"date":"2020-03-25","close":32211.5645},{"date":"2020-03-26","close":31825.7949},{"date":"2020-03-27","close":31247.1445},{"date":"2020-03-30","close":30716.7188},{"date":"2020-03-31","close":32934.8828},{"date":"2020-04-01","close":30813.1582},{"date":"2020-04-02","close":31054.2617},{"date":"2020-04-03","close":30957.8184},{"date":"2020-04-06","close":33224.207},{"date":"2020-04-07","close":34477.9453},{"date":"2020-04-08","close":34333.2812},{"date":"2020-04-09","close":34092.1836},{"date":"2020-04-10","close":33513.5352},{"date":"2020-04-13","close":33754.6328},{"date":"2020-04-14","close":34477.9453},{"date":"2020-04-16","close":35394.1445},{"date":"2020-04-17","close":36406.7812},{"date":"2020-04-20","close":36551.4453},{"date":"2020-04-21","close":36213.8984},{"date":"2020-04-22","close":36599.668},{"date":"2020-04-23","close":36551.4453},{"date":"2020-04-24","close":35828.1328},{"date":"2020-04-27","close":35683.4688},{"date":"2020-04-28","close":35635.2461},{"date":"2020-04-29","close":36069.2383},{"date":"2020-05-04","close":35538.8047},{"date":"2020-05-06","close":36647.8867},{"date":"2020-05-07","close":40457.3359},{"date":"2020-05-08","close":39541.1484},{"date":"2020-05-11","close":39637.5859},{"date":"2020-05-12","close":40023.3555},{"date":"2020-05-13","close":40794.8828},{"date":"2020-05-14","close":39492.9219},{"date":"2020-05-15","close":40409.1172},{"date":"2020-05-18","close":39975.1289},{"date":"2020-05-19","close":40843.1055},{"date":"2020-05-20","close":41614.6406},{"date":"2020-05-21","close":43591.6953},{"date":"2020-05-22","close":43013.0469},{"date":"2020-05-25","close":41903.9688},{"date":"2020-05-26","close":42289.7344},{"date":"2020-05-27","close":41711.082},{"date":"2020-05-28","close":40119.7969},{"date":"2020-05-29","close":39396.4727},{"date":"2020-06-01","close":39541.1484},{"date":"2020-06-02","close":40891.3242},{"date":"2020-06-03","close":39926.9102},{"date":"2020-06-04","close":39782.2461},{"date":"2020-06-05","close":40119.7969},{"date":"2020-06-08","close":40746.6641},{"date":"2020-06-09","close":40071.5742},{"date":"2020-06-10","close":39975.1289},{"date":"2020-06-11","close":39396.4727},{"date":"2020-06-12","close":38576.7227},{"date":"2020-06-15","close":37178.3164},{"date":"2020-06-16","close":38480.2852},{"date":"2020-06-17","close":38383.8438},{"date":"2020-06-18","close":38142.7383},{"date":"2020-06-19","close":37949.8516},{"date":"2020-06-22","close":37178.3164},{"date":"2020-06-23","close":36455.0},{"date":"2020-06-24","close":36551.4453},{"date":"2020-06-25","close":35972.793},{"date":"2020-06-26","close":36358.5625},{"date":"2020-06-29","close":35297.7031},{"date":"2020-06-30","close":36262.1211},{"date":"2020-07-01","close":36262.1211},{"date":"2020-07-02","close":35924.5742},{"date":"2020-07-03","close":37467.6445},{"date":"2020-07-06","close":38239.1719},{"date":"2020-07-07","close":37949.8516},{"date":"2020-07-08","close":38673.1641},{"date":"2020-07-09","close":38287.3906},{"date":"2020-07-10","close":37419.4219},{"date":"2020-07-13","close":37901.6328},{"date":"2020-07-14","close":37033.6523},{"date":"2020-07-15","close":37660.5273},{"date":"2020-07-16","close":39541.1484},{"date":"2020-07-17","close":39058.9336},{"date":"2020-07-20","close":38190.9531},{"date":"2020-07-21","close":39348.2578},{"date":"2020-07-22","close":38673.1641},{"date":"2020-07-23","close":37998.0703},{"date":"2020-07-24","close":37660.5273},{"date":"2020-07-27","close":42337.957},{"date":"2020-07-28","close":43302.375},{"date":"2020-07-29","close":42820.1602},{"date":"2020-07-30","close":40939.5469},{"date":"2020-07-31","close":39541.1484},{"date":"2020-08-03","close":40071.5742},{"date":"2020-08-04","close":42337.957},{"date":"2020-08-05","close":41903.9688},{"date":"2020-08-06","close":43205.9297},{"date":"2020-08-07","close":42434.3945},{"date":"2020-08-10","close":43398.8164},{"date":"2020-08-11","close":42241.5117},{"date":"2020-08-12","close":42627.2812},{"date":"2020-08-13","close":42337.957},{"date":"2020-08-14","close":41855.7461},{"date":"2020-08-18","close":39734.0273},{"date":"2020-08-19","close":39830.4688},{"date":"2020-08-20","close":36985.4375},{"date":"2020-08-21","close":37178.3164},{"date":"2020-08-24","close":36937.2148},{"date":"2020-08-25","close":37515.8633},{"date":"2020-08-26","close":37419.4219},{"date":"2020-08-27","close":35731.6875},{"date":"2020-08-28","close":35635.2461},{"date":"2020-08-31","close":36117.4531},{"date":"2020-09-01","close":35876.3555},{"date":"2020-09-02","close":35683.4688},{"date":"2020-09-03","close":37322.9805},{"date":"2020-09-04","close":36696.1094},{"date":"2020-09-07","close":37371.2031},{"date":"2020-09-08","close":36792.5508},{"date":"2020-09-09","close":36165.6797},{"date":"2020-09-10","close":35972.793},{"date":"2020-09-11","close":36165.6797},{"date":"2020-09-14","close":36213.8984},{"date":"2020-09-15","close":36165.6797},{"date":"2020-09-16","close":36310.3398},{"date":"2020-09-17","close":35779.918},{"date":"2020-09-18","close":35924.5742},{"date":"2020-09-21","close":35924.5742},{"date":"2020-09-22","close":34670.832},{"date":"2020-09-23","close":34381.5039},{"date":"2020-09-24","close":32452.6699},{"date":"2020-09-25","close":32597.3301},{"date":"2020-09-28","close":33079.5391},{"date":"2020-09-29","close":33031.3203},{"date":"2020-10-05","close":33368.8633},{"date":"2020-10-06","close":33609.9727},{"date":"2020-10-07","close":33802.8555},{"date":"2020-10-08","close":33417.0859},{"date":"2020-10-12","close":34236.8398},{"date":"2020-10-13","close":34285.0625},{"date":"2020-10-14","close":33754.6328},{"date":"2020-10-15","close":34333.2812},{"date":"2020-10-16","close":34719.0547},{"date":"2020-10-19","close":35538.8047},{"date":"2020-10-20","close":36213.8984},{"date":"2020-10-21","close":36647.8867},{"date":"2020-10-22","close":36551.4453},{"date":"2020-10-23","close":37949.8516},{"date":"2020-10-26","close":38914.2695},{"date":"2020-10-27","close":37033.6523},{"date":"2020-10-28","close":36840.7695},{"date":"2020-10-29","close":37371.2031},{"date":"2020-10-30","close":35924.5742},{"date":"2020-11-02","close":36792.5508},{"date":"2020-11-03","close":37612.3008},{"date":"2020-11-04","close":36792.5508},{"date":"2020-11-05","close":36840.7695},{"date":"2020-11-06","close":36455.0},{"date":"2020-11-09","close":36792.5508},{"date":"2020-11-10","close":39492.9219},{"date":"2020-11-11","close":42675.4961},{"date":"2020-11-12","close":41952.1836},{"date":"2020-11-13","close":41952.1836},{"date":"2020-11-16","close":41855.7461},{"date":"2020-11-17","close":41469.9805},{"date":"2020-11-18","close":40216.2305},{"date":"2020-11-19","close":39830.4688},{"date":"2020-11-20","close":40746.6641},{"date":"2020-11-23","close":40698.4453},{"date":"2020-11-24","close":41855.7461},{"date":"2020-11-25","close":41180.6523},{"date":"2020-11-26","close":40119.7969},{"date":"2020-11-27","close":42241.5117},{"date":"2020-11-30","close":40553.7812},{"date":"2020-12-01","close":42000.4062},{"date":"2020-12-02","close":41952.1836},{"date":"2020-12-03","close":41952.1836},{"date":"2020-12-04","close":41228.875},{"date":"2020-12-07","close":40360.8984},{"date":"2020-12-08","close":40409.1172},{"date":"2020-12-09","close":40553.7812},{"date":"2020-12-10","close":40071.5742},{"date":"2020-12-11","close":40553.7812},{"date":"2020-12-14","close":39782.2461},{"date":"2020-12-15","close":39541.1484},{"date":"2020-12-16","close":39830.4688},{"date":"2020-12-17","close":39203.5977},{"date":"2020-12-18","close":39975.1289},{"date":"2020-12-21","close":40168.0117},{"date":"2020-12-22","close":39251.8164},{"date":"2020-12-23","close":38673.1641},{"date":"2020-12-24","close":38721.3828},{"date":"2020-12-28","close":37805.1875},{"date":"2020-12-29","close":39501.5742},{"date":"2020-12-30","close":39840.8555},{"date":"2021-01-04","close":39453.1055},{"date":"2021-01-05","close":40083.1914},{"date":"2021-01-06","close":42409.668},{"date":"2021-01-07","close":42991.2852},{"date":"2021-01-08","close":42748.9414},{"date":"2021-01-11","close":41440.3047},{"date":"2021-01-12","close":41876.5195},{"date":"2021-01-13","close":41634.1719},{"date":"2021-01-14","close":43330.5625},{"date":"2021-01-15","close":44590.7383},{"date":"2021-01-18","close":43427.4961},{"date":"2021-01-19","close":44106.0508},{"date":"2021-01-20","close":46287.125},{"date":"2021-01-21","close":46384.0586},{"date":"2021-01-22","close":46335.5898},{"date":"2021-01-25","close":47014.1445},{"date":"2021-01-26","close":45657.0352},{"date":"2021-01-27","close":44881.543},{"date":"2021-01-28","close":47062.6133},{"date":"2021-01-29","close":44784.6094},{"date":"2021-02-01","close":45511.6328},{"date":"2021-02-02","close":48565.125},{"date":"2021-02-03","close":49146.7461},{"date":"2021-02-04","close":49243.6797},{"date":"2021-02-05","close":51279.3438},{"date":"2021-02-08","close":49825.3008},{"date":"2021-02-09","close":50019.1719},{"date":"2021-02-10","close":51376.2852},{"date":"2021-02-15","close":50600.7891},{"date":"2021-02-16","close":50019.1719},{"date":"2021-02-17","close":50697.7266},{"date":"2021-02-18","close":50213.0469},{"date":"2021-02-19","close":49243.6797},{"date":"2021-02-22","close":47644.2305},{"date":"2021-02-23","close":47111.082},{"date":"2021-02-24","close":50406.918},{"date":"2021-02-25","close":58355.7031},{"date":"2021-02-26","close":59325.0664},{"date":"2021-03-02","close":58161.8281},{"date":"2021-03-03","close":58840.3828},{"date":"2021-03-04","close":58258.7656},{"date":"2021-03-05","close":60003.6211},{"date":"2021-03-08","close":59228.125},{"date":"2021-03-09","close":59228.125},{"date":"2021-03-10","close":60391.3711},{"date":"2021-03-11","close":61263.793},{"date":"2021-03-12","close":60294.4297},{"date":"2021-03-15","close":62717.8398},{"date":"2021-03-16","close":63008.6484},{"date":"2021-03-17","close":62620.9023},{"date":"2021-03-18","close":60779.1094},{"date":"2021-03-19","close":61263.793},{"date":"2021-03-22","close":60100.5625},{"date":"2021-03-23","close":60003.6211},{"date":"2021-03-24","close":61942.3477},{"date":"2021-03-25","close":65722.8594},{"date":"2021-03-26","close":64462.6953},{"date":"2021-03-29","close":62523.9609},{"date":"2021-03-30","close":62039.2812},{"date":"2021-03-31","close":62136.2227},{"date":"2021-04-01","close":66595.2969},{"date":"2021-04-02","close":66207.5547},{"date":"2021-04-05","close":65819.7969},{"date":"2021-04-06","close":66013.6797},{"date":"2021-04-07","close":64171.8906},{"date":"2021-04-08","close":62620.9023},{"date":"2021-04-09","close":63202.5234},{"date":"2021-04-12","close":57967.957},{"date":"2021-04-13","close":59906.6836},{"date":"2021-04-14","close":59518.9375},{"date":"2021-04-15","close":60100.5625},{"date":"2021-04-16","close":60779.1094},{"date":"2021-04-19","close":57774.0859},{"date":"2021-04-20","close":59712.8125},{"date":"2021-04-21","close":58646.5078},{"date":"2021-04-22","close":59615.875},{"date":"2021-04-23","close":58646.5078},{"date":"2021-04-26","close":60294.4297},{"date":"2021-04-27","close":61845.4102},{"date":"2021-04-28","close":60294.4297},{"date":"2021-04-29","close":59325.0664},{"date":"2021-04-30","close":57774.0859},{"date":"2021-05-03","close":58743.4492},{"date":"2021-05-04","close":58452.6406},{"date":"2021-05-06","close":61651.543},{"date":"2021-05-07","close":61069.9258},{"date":"2021-05-10","close":60488.3008},{"date":"2021-05-11","close":58646.5078},{"date":"2021-05-12","close":56029.2266},{"date":"2021-05-13","close":54187.4375},{"date":"2021-05-14","close":55932.2852},{"date":"2021-05-17","close":55641.4844},{"date":"2021-05-18","close":54962.9258},{"date":"2021-05-20","close":54381.3086},{"date":"2021-05-21","close":54284.375},{"date":"2021-05-24","close":53702.7539},{"date":"2021-05-25","close":53993.5625},{"date":"2021-05-26","close":55447.6094},{"date":"2021-05-27","close":55253.7383},{"date":"2021-05-28","close":55738.4219},{"date":"2021-05-31","close":57192.4688},{"date":"2021-06-01","close":57386.3398},{"date":"2021-06-02","close":57483.2773},{"date":"2021-06-03","close":57483.2773},{"date":"2021-06-04","close":58646.5078},{"date":"2021-06-07","close":58937.3203},{"date":"2021-06-08","close":58549.5742},{"date":"2021-06-09","close":59034.2617},{"date":"2021-06-10","close":62717.8398},{"date":"2021-06-11","close":62814.7734},{"date":"2021-06-14","close":62911.7148},{"date":"2021-06-15","close":62911.7148},{"date":"2021-06-16","close":63299.457},{"date":"2021-06-17","close":64268.8242},{"date":"2021-06-18","close":64656.5625},{"date":"2021-06-21","close":63493.332},{"date":"2021-06-22","close":64171.8906},{"date":"2021-06-23","close":63202.5234},{"date":"2021-06-24","close":62717.8398},{"date":"2021-06-25","close":61845.4102},{"date":"2021-06-28","close":61651.543},{"date":"2021-06-29","close":63105.5781},{"date":"2021-06-30","close":62911.7148},{"date":"2021-07-01","close":62427.0273},{"date":"2021-07-02","close":61942.3477},{"date":"2021-07-05","close":61942.3477},{"date":"2021-07-06","close":61166.8555},{"date":"2021-07-07","close":61651.543},{"date":"2021-07-08","close":60391.3711},{"date":"2021-07-09","close":59228.125},{"date":"2021-07-12","close":60294.4297},{"date":"2021-07-13","close":61069.9258},{"date":"2021-07-14","close":60100.5625},{"date":"2021-07-15","close":61942.3477},{"date":"2021-07-16","close":62717.8398},{"date":"2021-07-19","close":63008.6484},{"date":"2021-07-20","close":63784.1367},{"date":"2021-07-21","close":63008.6484},{"date":"2021-07-22","close":62330.0977},{"date":"2021-07-23","close":66401.4141},{"date":"2021-07-26","close":69891.1406},{"date":"2021-07-27","close":70278.8672},{"date":"2021-07-28","close":70375.8125},{"date":"2021-07-29","close":72217.6016},{"date":"2021-07-30","close":69988.0625},{"date":"2021-08-02","close":69891.1406},{"date":"2021-08-03","close":71151.3047},{"date":"2021-08-04","close":71442.1094},{"date":"2021-08-05","close":73186.9688},{"date":"2021-08-06","close":71635.9766},{"date":"2021-08-09","close":71732.9297},{"date":"2021-08-10","close":70278.8672},{"date":"2021-08-11","close":78033.7734},{"date":"2021-08-12","close":85885.6328},{"date":"2021-08-13","close":85304.0156},{"date":"2021-08-17","close":85691.7578},{"date":"2021-08-18","close":84625.4531},{"date":"2021-08-19","close":79778.6484},{"date":"2021-08-20","close":80844.9453},{"date":"2021-08-23","close":81620.4297},{"date":"2021-08-24","close":82686.7344},{"date":"2021-08-25","close":84043.8438},{"date":"2021-08-26","close":85013.2109},{"date":"2021-08-27","close":83268.3438},{"date":"2021-08-30","close":82492.8594},{"date":"2021-08-31","close":84431.5938},{"date":"2021-09-01","close":84819.3359},{"date":"2021-09-02","close":86467.2578},{"date":"2021-09-03","close":85207.0781},{"date":"2021-09-06","close":85788.6953},{"date":"2021-09-07","close":86564.1875},{"date":"2021-09-08","close":86564.1875},{"date":"2021-09-09","close":87630.4922},{"date":"2021-09-10","close":86273.3828},{"date":"2021-09-13","close":80069.4531},{"date":"2021-09-14","close":80263.3203},{"date":"2021-09-15","close":81426.5547},{"date":"2021-09-16","close":79875.5781},{"date":"2021-09-17","close":80554.1406},{"date":"2021-09-23","close":79875.5781},{"date":"2021-09-24","close":80166.3828},{"date":"2021-09-27","close":79875.5781},{"date":"2021-09-28","close":76192.0},{"date":"2021-09-29","close":75028.7578},{"date":"2021-09-30","close":74156.3281},{"date":"2021-10-01","close":72217.6016},{"date":"2021-10-05","close":69115.6328},{"date":"2021-10-06","close":67079.9766},{"date":"2021-10-07","close":69018.7031},{"date":"2021-10-08","close":67564.6562},{"date":"2021-10-12","close":67564.6562},{"date":"2021-10-13","close":67661.5938},{"date":"2021-10-14","close":69212.5859},{"date":"2021-10-15","close":70278.8672},{"date":"2021-10-18","close":71151.3047},{"date":"2021-10-19","close":73380.8438},{"date":"2021-10-20","close":70763.5625},{"date":"2021-10-21","close":70278.8672},{"date":"2021-10-22","close":69600.3281},{"date":"2021-10-25","close":69115.6328},{"date":"2021-10-26","close":71442.1094},{"date":"2021-10-27","close":68921.7734},{"date":"2021-10-28","close":67661.5938},{"date":"2021-10-29","close":66983.0391},{"date":"2021-11-01","close":64947.3711},{"date":"2021-11-02","close":65916.7422},{"date":"2021-11-03","close":65722.8594},{"date":"2021-11-04","close":66207.5547},{"date":"2021-11-05","close":59518.9375},{"date":"2021-11-08","close":58355.7031},{"date":"2021-11-09","close":57192.4688},{"date":"2021-11-10","close":56223.1016},{"date":"2021-11-11","close":55350.6719},{"date":"2021-11-12","close":56707.7852},{"date":"2021-11-15","close":57967.957},{"date":"2021-11-16","close":59325.0664},{"date":"2021-11-17","close":58258.7656},{"date":"2021-11-18","close":57871.0156},{"date":"2021-11-19","close":57677.1484},{"date":"2021-11-22","close":58549.5742},{"date":"2021-11-23","close":57289.3984},{"date":"2021-11-24","close":56998.5898},{"date":"2021-11-25","close":57580.207},{"date":"2021-11-26","close":54381.3086},{"date":"2021-11-29","close":52733.3906},{"date":"2021-11-30","close":51957.9023},{"date":"2021-12-01","close":53993.5625},{"date":"2021-12-02","close":54284.375},{"date":"2021-12-03","close":61166.8555},{"date":"2021-12-06","close":62523.9609},{"date":"2021-12-07","close":62523.9609},{"date":"2021-12-08","close":62330.0977},{"date":"2021-12-09","close":63784.1367},{"date":"2021-12-10","close":64462.6953},{"date":"2021-12-13","close":64947.3711},{"date":"2021-12-14","close":61069.9258},{"date":"2021-12-15","close":61554.6055},{"date":"2021-12-16","close":67079.9766},{"date":"2021-12-17","close":68049.3359},{"date":"2021-12-20","close":66207.5547},{"date":"2021-12-21","close":65044.3164},{"date":"2021-12-22","close":64074.9531},{"date":"2021-12-23","close":63881.0703},{"date":"2021-12-24","close":64559.6289},{"date":"2021-12-27","close":67079.9766},{"date":"2021-12-28","close":67564.6562},{"date":"2021-12-29","close":68099.7344},{"date":"2021-12-30","close":67905.1562},{"date":"2022-01-03","close":72000.0},{"date":"2022-01-04","close":75104.2734},{"date":"2022-01-05","close":71504.7109},{"date":"2022-01-06","close":67321.4453},{"date":"2022-01-07","close":67905.1562},{"date":"2022-01-10","close":64792.0273},{"date":"2022-01-11","close":67516.0156},{"date":"2022-01-12","close":69072.5859},{"date":"2022-01-13","close":65375.7383},{"date":"2022-01-14","close":58954.9102},{"date":"2022-01-17","close":57009.2031},{"date":"2022-01-18","close":56425.4883},{"date":"2022-01-19","close":58079.3398},{"date":"2022-01-20","close":60316.9023},{"date":"2022-01-21","close":57592.9141},{"date":"2022-01-24","close":56425.4883},{"date":"2022-01-25","close":55258.0664},{"date":"2022-01-26","close":55258.0664},{"date":"2022-01-27","close":52728.6445},{"date":"2022-01-28","close":54187.9297},{"date":"2022-02-03","close":54674.3555},{"date":"2022-02-04","close":55160.7812},{"date":"2022-02-07","close":55258.0664},{"date":"2022-02-08","close":55258.0664},{"date":"2022-02-09","close":54479.7852},{"date":"2022-02-10","close":55160.7812},{"date":"2022-02-11","close":54479.7852},{"date":"2022-02-14","close":52436.7891},{"date":"2022-02-15","close":52144.9336},{"date":"2022-02-16","close":55258.0664},{"date":"2022-02-17","close":56036.3477},{"date":"2022-02-18","close":55841.7773},{"date":"2022-02-21","close":56230.918},{"date":"2022-02-22","close":56230.918},{"date":"2022-02-23","close":56230.918},{"date":"2022-02-24","close":53312.3594},{"date":"2022-02-25","close":55549.9258},{"date":"2022-02-28","close":55549.9258},{"date":"2022-03-02","close":60511.4766},{"date":"2022-03-03","close":72866.7031},{"date":"2022-03-04","close":73547.7109},{"date":"2022-03-07","close":69948.1484},{"date":"2022-03-08","close":71212.8594},{"date":"2022-03-10","close":71212.8594},{"date":"2022-03-11","close":68780.7266},{"date":"2022-03-14","close":67516.0156},{"date":"2022-03-15","close":67516.0156},{"date":"2022-03-16","close":69072.5859},{"date":"2022-03-17","close":70823.7188},{"date":"2022-03-18","close":72088.4297},{"date":"2022-03-21","close":72088.4297},{"date":"2022-03-22","close":70337.3047},{"date":"2022-03-23","close":69850.8672},{"date":"2022-03-24","close":69850.8672},{"date":"2022-03-25","close":73742.2734},{"date":"2022-03-28","close":68975.2969},{"date":"2022-03-29","close":70726.4297},{"date":"2022-03-30","close":69850.8672},{"date":"2022-03-31","close":70045.4375},{"date":"2022-04-01","close":72380.2891},{"date":"2022-04-04","close":71212.8594},{"date":"2022-04-05","close":70045.4375},{"date":"2022-04-06","close":70045.4375},{"date":"2022-04-07","close":70142.7188},{"date":"2022-04-08","close":75104.2734},{"date":"2022-04-11","close":76174.4141},{"date":"2022-04-12","close":73742.2734},{"date":"2022-04-13","close":74423.2734},{"date":"2022-04-14","close":75298.8516},{"date":"2022-04-15","close":73353.1406},{"date":"2022-04-18","close":73255.8594},{"date":"2022-04-19","close":73742.2734},{"date":"2022-04-20","close":74715.1328},{"date":"2022-04-21","close":73255.8594},{"date":"2022-04-22","close":73255.8594},{"date":"2022-04-25","close":68197.0234},{"date":"2022-04-26","close":65473.0234},{"date":"2022-04-27","close":66056.7422},{"date":"2022-04-28","close":64889.3203},{"date":"2022-04-29","close":66445.875},{"date":"2022-05-02","close":69559.0},{"date":"2022-05-03","close":69267.1641},{"date":"2022-05-04","close":69169.875},{"date":"2022-05-06","close":66932.3047},{"date":"2022-05-09","close":65200.0},{"date":"2022-05-10","close":65181.1641},{"date":"2022-05-11","close":67029.5938},{"date":"2022-05-12","close":66445.875},{"date":"2022-05-13","close":68294.2969},{"date":"2022-05-16","close":68391.5859},{"date":"2022-05-17","close":68197.0234},{"date":"2022-05-18","close":68975.2969},{"date":"2022-05-19","close":69267.1641},{"date":"2022-05-20","close":71407.4297},{"date":"2022-05-23","close":70531.8594},{"date":"2022-05-24","close":70629.1406},{"date":"2022-05-25","close":71407.4297},{"date":"2022-05-26","close":71602.0},{"date":"2022-05-27","close":71018.2891},{"date":"2022-05-30","close":72283.0},{"date":"2022-05-31","close":75006.9844},{"date":"2022-06-02","close":77341.8359},{"date":"2022-06-03","close":75687.9844},{"date":"2022-06-07","close":73450.4219},{"date":"2022-06-08","close":76077.125},{"date":"2022-06-09","close":77633.6953},{"date":"2022-06-10","close":76466.2656},{"date":"2022-06-13","close":74131.4219},{"date":"2022-06-14","close":76077.125},{"date":"2022-06-15","close":74617.8438},{"date":"2022-06-16","close":74909.7031},{"date":"2022-06-17","close":75493.4141},{"date":"2022-06-20","close":74617.8438},{"date":"2022-06-21","close":79871.2578},{"date":"2022-06-22","close":76758.1172},{"date":"2022-06-23","close":75201.5625},{"date":"2022-06-24","close":77925.5391},{"date":"2022-06-27","close":81525.1016},{"date":"2022-06-28","close":84638.2344},{"date":"2022-06-29","close":85319.2344},{"date":"2022-06-30","close":83276.2422},{"date":"2022-07-01","close":84346.3828},{"date":"2022-07-04","close":81330.5391},{"date":"2022-07-05","close":85221.9453},{"date":"2022-07-06","close":83957.2344},{"date":"2022-07-07","close":81525.1016},{"date":"2022-07-08","close":81914.25},{"date":"2022-07-11","close":72283.0},{"date":"2022-07-12","close":72574.8516},{"date":"2022-07-13","close":71699.2812},{"date":"2022-07-14","close":75493.4141},{"date":"2022-07-15","close":76271.6953},{"date":"2022-07-18","close":76758.1172},{"date":"2022-07-19","close":75785.2734},{"date":"2022-07-20","close":74325.9922},{"date":"2022-07-21","close":75104.2734},{"date":"2022-07-22","close":75104.2734},{"date":"2022-07-25","close":78217.4062},{"date":"2022-07-26","close":81330.5391},{"date":"2022-07-27","close":82303.3828},{"date":"2022-07-28","close":82303.3828},{"date":"2022-07-29","close":83081.6797},{"date":"2022-08-01","close":84249.0938},{"date":"2022-08-02","close":82595.2422},{"date":"2022-08-03","close":83957.2344},{"date":"2022-08-04","close":83665.3828},{"date":"2022-08-05","close":83470.8125},{"date":"2022-08-08","close":83470.8125},{"date":"2022-08-09","close":91740.0625},{"date":"2022-08-10","close":98744.6094},{"date":"2022-08-11","close":100690.3125},{"date":"2022-08-12","close":96409.7578},{"date":"2022-08-16","close":97285.3359},{"date":"2022-08-17","close":95923.3281},{"date":"2022-08-18","close":93880.3359},{"date":"2022-08-19","close":86194.8047},{"date":"2022-08-22","close":86486.6484},{"date":"2022-08-23","close":85221.9453},{"date":"2022-08-24","close":79287.5469},{"date":"2022-08-25","close":79287.5469},{"date":"2022-08-26","close":80260.3984},{"date":"2022-08-29","close":76758.1172},{"date":"2022-08-30","close":81038.6719},{"date":"2022-08-31","close":85221.9453},{"date":"2022-09-01","close":84832.8047},{"date":"2022-09-02","close":86292.0859},{"date":"2022-09-05","close":82595.2422},{"date":"2022-09-06","close":86194.8047},{"date":"2022-09-07","close":87654.0781},{"date":"2022-09-08","close":86778.5156},{"date":"2022-09-13","close":90864.4922},{"date":"2022-09-14","close":88432.3594},{"date":"2022-09-15","close":95242.3359},{"date":"2022-09-16","close":94172.2031},{"date":"2022-09-19","close":92421.0625},{"date":"2022-09-20","close":93199.3438},{"date":"2022-09-21","close":91253.6484},{"date":"2022-09-22","close":91448.2109},{"date":"2022-09-23","close":88918.7891},{"date":"2022-09-26","close":84832.8047},{"date":"2022-09-27","close":85124.6719},{"date":"2022-09-28","close":81038.6719},{"date":"2022-09-29","close":81038.6719},{"date":"2022-09-30","close":81233.2422},{"date":"2022-10-04","close":87362.2266},{"date":"2022-10-05","close":84832.8047},{"date":"2022-10-06","close":85708.375},{"date":"2022-10-07","close":82497.9531},{"date":"2022-10-11","close":79287.5469},{"date":"2022-10-12","close":79579.3906},{"date":"2022-10-13","close":79968.5312},{"date":"2022-10-14","close":81135.9609},{"date":"2022-10-17","close":83178.9531},{"date":"2022-10-18","close":84054.5312},{"date":"2022-10-19","close":81622.3906},{"date":"2022-10-20","close":82108.8125},{"date":"2022-10-21","close":77536.4062},{"date":"2022-10-24","close":78995.6797},{"date":"2022-10-25","close":76660.8359},{"date":"2022-10-26","close":75396.1328},{"date":"2022-10-27","close":75396.1328},{"date":"2022-10-28","close":74423.2734},{"date":"2022-10-31","close":74228.7109},{"date":"2022-11-01","close":74617.8438},{"date":"2022-11-02","close":72866.7031},{"date":"2022-11-03","close":69559.0},{"date":"2022-11-04","close":68294.2969},{"date":"2022-11-07","close":71310.1484},{"date":"2022-11-08","close":75006.9844},{"date":"2022-11-09","close":74909.7031},{"date":"2022-11-10","close":75687.9844},{"date":"2022-11-11","close":78606.5469},{"date":"2022-11-14","close":77049.9766},{"date":"2022-11-15","close":78022.8359},{"date":"2022-11-16","close":78606.5469},{"date":"2022-11-17","close":80163.1172},{"date":"2022-11-18","close":82789.8125},{"date":"2022-11-21","close":80065.8203},{"date":"2022-11-22","close":76466.2656},{"date":"2022-11-23","close":77925.5391},{"date":"2022-11-24","close":80260.3984},{"date":"2022-11-25","close":79773.9688},{"date":"2022-11-28","close":78120.1172},{"date":"2022-11-29","close":83276.2422},{"date":"2022-11-30","close":85708.375},{"date":"2022-12-01","close":85902.9453},{"date":"2022-12-02","close":86486.6484},{"date":"2022-12-05","close":85611.0859},{"date":"2022-12-06","close":83276.2422},{"date":"2022-12-07","close":87264.9453},{"date":"2022-12-08","close":85708.375},{"date":"2022-12-09","close":89016.0781},{"date":"2022-12-12","close":87751.3594},{"date":"2022-12-13","close":84735.5234},{"date":"2022-12-14","close":85027.375},{"date":"2022-12-15","close":86292.0859},{"date":"2022-12-16","close":88432.3594},{"date":"2022-12-19","close":88432.3594},{"date":"2022-12-20","close":85513.7969},{"date":"2022-12-21","close":86778.5156},{"date":"2022-12-22","close":90183.5078},{"date":"2022-12-23","close":90378.0703},{"date":"2022-12-26","close":91934.6328},{"date":"2022-12-27","close":94658.625},{"date":"2022-12-28","close":97293.4453},{"date":"2022-12-29","close":97586.2109},{"date":"2023-01-02","close":94853.7969},{"date":"2023-01-03","close":95341.7188},{"date":"2023-01-04","close":88998.625},{"date":"2023-01-05","close":86558.9688},{"date":"2023-01-06","close":85680.6953},{"date":"2023-01-09","close":85778.2812},{"date":"2023-01-10","close":85095.1719},{"date":"2023-01-11","close":90364.8203},{"date":"2023-01-12","close":93780.3438},{"date":"2023-01-13","close":92999.6641},{"date":"2023-01-16","close":94658.625},{"date":"2023-01-17","close":94365.8672},{"date":"2023-01-18","close":97586.2109},{"date":"2023-01-19","close":105881.0312},{"date":"2023-01-20","close":107832.7578},{"date":"2023-01-25","close":111150.6875},{"date":"2023-01-26","close":106954.4844},{"date":"2023-01-27","close":106954.4844},{"date":"2023-01-30","close":110467.5859},{"date":"2023-01-31","close":114663.7969},{"date":"2023-02-01","close":111736.2109},{"date":"2023-02-02","close":110370.0},{"date":"2023-02-03","close":119640.6953},{"date":"2023-02-06","close":117005.8594},{"date":"2023-02-07","close":117103.4531},{"date":"2023-02-08","close":116615.5234},{"date":"2023-02-09","close":117591.3828},{"date":"2023-02-10","close":121885.1797},{"date":"2023-02-13","close":126276.5469},{"date":"2023-02-14","close":127350.0},{"date":"2023-02-15","close":125983.7969},{"date":"2023-02-16","close":126862.0703},{"date":"2023-02-17","close":124910.3438},{"date":"2023-02-20","close":126178.9688},{"date":"2023-02-21","close":120909.3047},{"date":"2023-02-22","close":118079.3047},{"date":"2023-02-23","close":115249.3125},{"date":"2023-02-24","close":114371.0312},{"date":"2023-02-27","close":117005.8594},{"date":"2023-02-28","close":118079.3047},{"date":"2023-03-02","close":125983.7969},{"date":"2023-03-03","close":123446.5469},{"date":"2023-03-06","close":120323.7969},{"date":"2023-03-07","close":120714.1406},{"date":"2023-03-08","close":119738.2734},{"date":"2023-03-09","close":119055.1719},{"date":"2023-03-10","close":114371.0312},{"date":"2023-03-13","close":114663.7969},{"date":"2023-03-14","close":110467.5859},{"date":"2023-03-15","close":117298.625},{"date":"2023-03-16","close":117493.7969},{"date":"2023-03-17","close":118176.8984},{"date":"2023-03-20","close":113687.9297},{"date":"2023-03-21","close":118957.5859},{"date":"2023-03-22","close":118664.8281},{"date":"2023-03-23","close":115346.8984},{"date":"2023-03-24","close":114663.7969},{"date":"2023-03-27","close":113297.5859},{"date":"2023-03-28","close":116127.5859},{"date":"2023-03-29","close":116810.6953},{"date":"2023-03-30","close":127447.5938},{"date":"2023-03-31","close":136327.9219},{"date":"2023-04-03","close":137889.3125},{"date":"2023-04-04","close":136035.1719},{"date":"2023-04-05","close":142671.0312},{"date":"2023-04-06","close":138572.4062},{"date":"2023-04-07","close":138865.1719},{"date":"2023-04-10","close":145208.2656},{"date":"2023-04-11","close":148135.8594},{"date":"2023-04-12","close":150282.7656},{"date":"2023-04-13","close":145208.2656},{"date":"2023-04-14","close":143451.7344},{"date":"2023-04-17","close":142280.6875},{"date":"2023-04-18","close":143451.7344},{"date":"2023-04-19","close":149306.8906},{"date":"2023-04-20","close":151746.5469},{"date":"2023-04-21","close":141012.0625},{"date":"2023-04-24","close":139841.0312},{"date":"2023-04-25","close":138670.0156},{"date":"2023-04-26","close":138474.8281},{"date":"2023-04-27","close":145110.7031},{"date":"2023-04-28","close":140426.5469},{"date":"2023-05-02","close":152039.3125},{"date":"2023-05-03","close":148038.2656},{"date":"2023-05-04","close":153015.1562},{"date":"2023-05-08","close":145793.7969},{"date":"2023-05-09","close":142280.6875},{"date":"2023-05-10","close":151258.625},{"date":"2023-05-11","close":145598.6094},{"date":"2023-05-12","close":143256.5469},{"date":"2023-05-15","close":146769.6719},{"date":"2023-05-16","close":151746.5469},{"date":"2023-05-17","close":158870.3438},{"date":"2023-05-18","close":163066.5625},{"date":"2023-05-19","close":163944.8281},{"date":"2023-05-22","close":164237.5938},{"date":"2023-05-23","close":161602.7656},{"date":"2023-05-24","close":157406.5469},{"date":"2023-05-25","close":153893.4531},{"date":"2023-05-26","close":155845.1719},{"date":"2023-05-30","close":154186.2188},{"date":"2023-05-31","close":154771.7188},{"date":"2023-06-01","close":169409.6562},{"date":"2023-06-02","close":171263.7969},{"date":"2023-06-05","close":165994.1562},{"date":"2023-06-07","close":165408.625},{"date":"2023-06-08","close":172044.4844},{"date":"2023-06-09","close":169995.1719},{"date":"2023-06-12","close":164920.7031},{"date":"2023-06-13","close":165408.625},{"date":"2023-06-14","close":164823.0938},{"date":"2023-06-15","close":165994.1562},{"date":"2023-06-16","close":162383.4531},{"date":"2023-06-19","close":159651.0312},{"date":"2023-06-20","close":163261.7344},{"date":"2023-06-21","close":155747.5938},{"date":"2023-06-22","close":155259.6562},{"date":"2023-06-23","close":153112.7656},{"date":"2023-06-26","close":152722.4219},{"date":"2023-06-27","close":146769.6719},{"date":"2023-06-28","close":144915.5156},{"date":"2023-06-29","close":141109.6562},{"date":"2023-06-30","close":141500.0},{"date":"2023-07-03","close":143939.6562},{"date":"2023-07-04","close":149990.0},{"date":"2023-07-05","close":150087.5938},{"date":"2023-07-06","close":148526.2031},{"date":"2023-07-07","close":147843.1094},{"date":"2023-07-10","close":146086.5625},{"date":"2023-07-11","close":141792.7656},{"date":"2023-07-12","close":143744.4688},{"date":"2023-07-13","close":143939.6562},{"date":"2023-07-14","close":141109.6562},{"date":"2023-07-17","close":138084.4688},{"date":"2023-07-18","close":134668.9688},{"date":"2023-07-19","close":132912.4062},{"date":"2023-07-20","close":138377.25},{"date":"2023-07-21","close":141500.0},{"date":"2023-07-24","close":136620.7031},{"date":"2023-07-25","close":145305.875},{"date":"2023-07-26","close":134961.7344},{"date":"2023-07-27","close":137986.9062},{"date":"2023-07-28","close":141500.0},{"date":"2023-07-31","close":140231.375},{"date":"2023-08-01","close":144622.7656},{"date":"2023-08-02","close":137694.125},{"date":"2023-08-03","close":138182.0625},{"date":"2023-08-04","close":136035.1719},{"date":"2023-08-07","close":135644.8281},{"date":"2023-08-08","close":134961.7344},{"date":"2023-08-09","close":142963.7969},{"date":"2023-08-10","close":141890.3438},{"date":"2023-08-11","close":137986.9062},{"date":"2023-08-14","close":137011.0312},{"date":"2023-08-16","close":121104.4844},{"date":"2023-08-17","close":120421.3828},{"date":"2023-08-18","close":117201.0312},{"date":"2023-08-21","close":117005.8594},{"date":"2023-08-22","close":118274.4844},{"date":"2023-08-23","close":115834.8281},{"date":"2023-08-24","close":117591.3828},{"date":"2023-08-25","close":114858.9766},{"date":"2023-08-28","close":118079.3047},{"date":"2023-08-29","close":120226.2109},{"date":"2023-08-30","close":118176.8984},{"date":"2023-08-31","close":120518.9688},{"date":"2023-09-01","close":119347.9297},{"date":"2023-09-04","close":117298.625},{"date":"2023-09-05","close":120811.7266},{"date":"2023-09-06","close":119933.4453},{"date":"2023-09-07","close":118079.3047},{"date":"2023-09-08","close":119055.1719},{"date":"2023-09-11","close":115932.4141},{"date":"2023-09-12","close":107344.8281},{"date":"2023-09-13","close":103051.0391},{"date":"2023-09-14","close":105783.4531},{"date":"2023-09-15","close":110174.8281},{"date":"2023-09-18","close":111345.8594},{"date":"2023-09-19","close":109491.7266},{"date":"2023-09-20","close":107735.1719},{"date":"2023-09-21","close":104807.5859},{"date":"2023-09-22","close":103929.3125},{"date":"2023-09-25","close":103929.3125},{"date":"2023-09-26","close":102563.1016},{"date":"2023-09-27","close":104319.6562},{"date":"2023-10-04","close":99830.6953},{"date":"2023-10-05","close":99342.7656},{"date":"2023-10-06","close":99440.3438},{"date":"2023-10-10","close":95439.3125},{"date":"2023-10-11","close":97586.2109},{"date":"2023-10-12","close":102953.4531},{"date":"2023-10-13","close":101489.6641},{"date":"2023-10-16","close":99147.5859},{"date":"2023-10-17","close":98854.8281},{"date":"2023-10-18","close":97878.9688},{"date":"2023-10-19","close":94951.3828},{"date":"2023-10-20","close":93780.3438},{"date":"2023-10-23","close":98562.0703},{"date":"2023-10-24","close":98757.2422},{"date":"2023-10-25","close":101977.5859},{"date":"2023-10-26","close":104807.5859},{"date":"2023-10-27","close":112419.3125},{"date":"2023-10-30","close":110662.7578},{"date":"2023-10-31","close":106466.5547},{"date":"2023-11-01","close":111053.1016},{"date":"2023-11-02","close":111833.7969},{"date":"2023-11-03","close":110760.3516},{"date":"2023-11-06","close":112907.2422},{"date":"2023-11-07","close":110662.7578},{"date":"2023-11-08","close":113395.1797},{"date":"2023-11-09","close":117786.5547},{"date":"2023-11-10","close":118957.5859},{"date":"2023-11-13","close":116030.0},{"date":"2023-11-14","close":124910.3438},{"date":"2023-11-15","close":123641.7266},{"date":"2023-11-16","close":125593.4531},{"date":"2023-11-17","close":122470.6953},{"date":"2023-11-20","close":121006.8984},{"date":"2023-11-21","close":122080.3516},{"date":"2023-11-22","close":118957.5859},{"date":"2023-11-23","close":116908.2812},{"date":"2023-11-24","close":124910.3438},{"date":"2023-11-27","close":125007.9297},{"date":"2023-11-28","close":124910.3438},{"date":"2023-11-29","close":122177.9297},{"date":"2023-11-30","close":122665.8672},{"date":"2023-12-01","close":122470.6953},{"date":"2023-12-04","close":120128.625},{"date":"2023-12-05","close":119347.9297},{"date":"2023-12-06","close":116908.2812},{"date":"2023-12-07","close":116225.1719},{"date":"2023-12-08","close":117298.625},{"date":"2023-12-11","close":121787.5938},{"date":"2023-12-12","close":121592.4141},{"date":"2023-12-13","close":117396.2031},{"date":"2023-12-14","close":119640.6953},{"date":"2023-12-15","close":116615.5234},{"date":"2023-12-18","close":121104.4844},{"date":"2023-12-19","close":129692.0625},{"date":"2023-12-20","close":129692.0625},{"date":"2023-12-21","close":131838.9688},{"date":"2023-12-22","close":128228.2734},{"date":"2023-12-26","close":125593.4531},{"date":"2023-12-27","close":125201.8906},{"date":"2023-12-28","close":128236.4922},{"date":"2024-01-02","close":138514.9844},{"date":"2024-01-03","close":137633.9844},{"date":"2024-01-04","close":134305.7031},{"date":"2024-01-05","close":134305.7031},{"date":"2024-01-08","close":130194.3047},{"date":"2024-01-09","close":130585.8672},{"date":"2024-01-10","close":130977.4297},{"date":"2024-01-11","close":131956.3281},{"date":"2024-01-12","close":129802.75},{"date":"2024-01-15","close":127355.4766},{"date":"2024-01-16","close":125299.7812},{"date":"2024-01-17","close":120405.2578},{"date":"2024-01-18","close":119720.0234},{"date":"2024-01-19","close":120013.7031},{"date":"2024-01-22","close":120013.7031},{"date":"2024-01-23","close":120601.0391},{"date":"2024-01-24","close":118349.5625},{"date":"2024-01-25","close":113944.4922},{"date":"2024-01-26","close":108168.9531},{"date":"2024-01-29","close":108168.9531},{"date":"2024-01-30","close":114727.6094},{"date":"2024-01-31","close":111105.6719},{"date":"2024-02-01","close":110126.7578},{"date":"2024-02-02","close":110616.2109},{"date":"2024-02-05","close":108560.5156},{"date":"2024-02-06","close":109049.9688},{"date":"2024-02-07","close":107581.6094},{"date":"2024-02-08","close":106700.5938},{"date":"2024-02-13","close":107679.5},{"date":"2024-02-14","close":106015.3594},{"date":"2024-02-15","close":107581.6094},{"date":"2024-02-16","close":115217.0703},{"date":"2024-02-19","close":110811.9922},{"date":"2024-02-20","close":110224.6562},{"date":"2024-02-21","close":110322.5391},{"date":"2024-02-22","close":109049.9688},{"date":"2024-02-23","close":117958.0},{"date":"2024-02-26","close":119622.1328},{"date":"2024-02-27","close":116489.6406},{"date":"2024-02-28","close":123341.9766},{"date":"2024-02-29","close":141158.0312},{"date":"2024-03-04","close":136067.7344},{"date":"2024-03-05","close":142136.9375},{"date":"2024-03-06","close":143703.1875},{"date":"2024-03-07","close":138710.7812},{"date":"2024-03-08","close":138514.9844},{"date":"2024-03-11","close":133914.1406},{"date":"2024-03-12","close":134599.375},{"date":"2024-03-13","close":134012.0312},{"date":"2024-03-14","close":130390.0781},{"date":"2024-03-15","close":132837.3438},{"date":"2024-03-18","close":132250.0},{"date":"2024-03-19","close":132641.5625},{"date":"2024-03-20","close":130194.3047},{"date":"2024-03-21","close":128040.7188},{"date":"2024-03-22","close":129215.3984},{"date":"2024-03-25","close":128921.7344},{"date":"2024-03-26","close":128628.0547},{"date":"2024-03-27","close":133033.125},{"date":"2024-03-28","close":131956.3281},{"date":"2024-03-29","close":133033.125},{"date":"2024-04-01","close":138025.5469},{"date":"2024-04-02","close":134109.9219},{"date":"2024-04-03","close":132837.3438},{"date":"2024-04-04","close":129411.1797},{"date":"2024-04-05","close":126768.1406},{"date":"2024-04-08","close":124027.2031},{"date":"2024-04-09","close":124516.6562},{"date":"2024-04-11","close":124516.6562},{"date":"2024-04-12","close":128334.3828},{"date":"2024-04-15","close":127061.8125},{"date":"2024-04-16","close":126376.5781},{"date":"2024-04-17","close":126278.6797},{"date":"2024-04-18","close":127257.5938},{"date":"2024-04-19","close":130585.8672},{"date":"2024-04-22","close":134109.9219},{"date":"2024-04-23","close":134109.9219},{"date":"2024-04-24","close":129117.5156},{"date":"2024-04-25","close":127257.5938},{"date":"2024-04-26","close":127159.7031},{"date":"2024-04-29","close":128823.8359},{"date":"2024-04-30","close":127159.7031},{"date":"2024-05-02","close":126866.0312},{"date":"2024-05-03","close":126376.5781},{"date":"2024-05-07","close":126474.4609},{"date":"2024-05-08","close":126474.4609},{"date":"2024-05-09","close":128530.1641},{"date":"2024-05-10","close":117762.2109},{"date":"2024-05-13","close":119328.4609},{"date":"2024-05-14","close":122656.7422},{"date":"2024-05-16","close":120601.0391},{"date":"2024-05-17","close":118447.4453},{"date":"2024-05-20","close":115902.2969},{"date":"2024-05-21","close":116587.5312},{"date":"2024-05-22","close":116783.3125},{"date":"2024-05-23","close":112867.6953},{"date":"2024-05-24","close":111203.5547},{"date":"2024-05-27","close":116000.1875},{"date":"2024-05-28","close":115412.8438},{"date":"2024-05-29","close":111105.6719},{"date":"2024-05-30","close":109049.9688},{"date":"2024-05-31","close":109833.0938},{"date":"2024-06-03","close":109343.6328},{"date":"2024-06-04","close":108168.9531},{"date":"2024-06-05","close":107875.2812},{"date":"2024-06-07","close":112084.5703},{"date":"2024-06-10","close":109930.9766},{"date":"2024-06-11","close":106309.0391},{"date":"2024-06-12","close":106700.5938},{"date":"2024-06-13","close":106994.2656},{"date":"2024-06-14","close":107581.6094},{"date":"2024-06-17","close":109343.6328},{"date":"2024-06-18","close":105721.6953},{"date":"2024-06-19","close":107385.8281},{"date":"2024-06-20","close":107483.7188},{"date":"2024-06-21","close":117370.6484},{"date":"2024-06-24","close":116098.0859},{"date":"2024-06-25","close":114042.375},{"date":"2024-06-26","close":116979.0938},{"date":"2024-06-27","close":113748.7109},{"date":"2024-06-28","close":115804.4062},{"date":"2024-07-01","close":110518.3203},{"date":"2024-07-02","close":107679.5},{"date":"2024-07-03","close":106602.7031},{"date":"2024-07-04","close":107973.1719},{"date":"2024-07-05","close":106994.2656},{"date":"2024-07-08","close":108364.7344},{"date":"2024-07-09","close":103274.4297},{"date":"2024-07-10","close":102882.8672},{"date":"2024-07-11","close":102197.6406},{"date":"2024-07-12","close":103568.1016},{"date":"2024-07-15","close":103470.2031},{"date":"2024-07-16","close":102687.0859},{"date":"2024-07-17","close":101512.3984},{"date":"2024-07-18","close":101512.3984},{"date":"2024-07-19","close":98184.125},{"date":"2024-07-22","close":96128.4297},{"date":"2024-07-23","close":95932.6484},{"date":"2024-07-24","close":95247.4141},{"date":"2024-07-25","close":92800.1484},{"date":"2024-07-26","close":92800.1484},{"date":"2024-07-29","close":92212.8125},{"date":"2024-07-30","close":91723.3516},{"date":"2024-07-31","close":91821.25},{"date":"2024-08-01","close":92800.1484},{"date":"2024-08-02","close":88590.8594},{"date":"2024-08-05","close":79487.0469},{"date":"2024-08-06","close":84283.6797},{"date":"2024-08-07","close":86143.6016},{"date":"2024-08-08","close":85556.2578},{"date":"2024-08-09","close":82521.6562},{"date":"2024-08-12","close":86437.2734},{"date":"2024-08-13","close":85556.2578},{"date":"2024-08-14","close":85360.4766},{"date":"2024-08-16","close":85458.3672},{"date":"2024-08-19","close":83990.0156},{"date":"2024-08-20","close":84479.4609},{"date":"2024-08-21","close":83011.1016},{"date":"2024-08-22","close":81346.9688},{"date":"2024-08-23","close":81836.4219},{"date":"2024-08-26","close":80759.625},{"date":"2024-08-27","close":80465.9609},{"date":"2024-08-28","close":79487.0469},{"date":"2024-08-29","close":78606.0391},{"date":"2024-08-30","close":78214.4688},{"date":"2024-09-02","close":76354.5547},{"date":"2024-09-03","close":76158.7734},{"date":"2024-09-04","close":71655.8125},{"date":"2024-09-05","close":71264.25},{"date":"2024-09-06","close":69208.5547},{"date":"2024-09-09","close":70970.5781},{"date":"2024-09-10","close":69502.2188},{"date":"2024-09-11","close":68816.9922},{"date":"2024-09-12","close":72145.2656},{"date":"2024-09-13","close":73711.5078},{"date":"2024-09-19","close":75375.6484},{"date":"2024-09-20","close":75962.9922},{"date":"2024-09-23","close":75571.4297},{"date":"2024-09-24","close":76844.0078},{"date":"2024-09-25","close":79095.4844},{"date":"2024-09-26","close":80563.8438},{"date":"2024-09-27","close":82521.6562},{"date":"2024-09-30","close":79878.6094},{"date":"2024-10-02","close":78116.5859},{"date":"2024-10-04","close":78801.8203},{"date":"2024-10-07","close":77627.125},{"date":"2024-10-08","close":78508.1406},{"date":"2024-10-10","close":80759.625},{"date":"2024-10-11","close":77235.5703},{"date":"2024-10-14","close":79389.1641},{"date":"2024-10-15","close":77725.0234},{"date":"2024-10-16","close":75473.5469},{"date":"2024-10-17","close":76550.3281},{"date":"2024-10-18","close":75375.6484},{"date":"2024-10-21","close":77529.2422},{"date":"2024-10-22","close":74690.4141},{"date":"2024-10-23","close":74592.5234},{"date":"2024-10-24","close":75767.2109},{"date":"2024-10-25","close":73515.7344},{"date":"2024-10-28","close":74592.5234},{"date":"2024-10-29","close":74886.1953},{"date":"2024-10-30","close":76844.0078},{"date":"2024-10-31","close":77039.7891},{"date":"2024-11-01","close":67544.4141},{"date":"2024-11-04","close":66957.0703},{"date":"2024-11-05","close":70089.5703},{"date":"2024-11-06","close":69012.7734},{"date":"2024-11-07","close":67740.1953},{"date":"2024-11-08","close":61475.2031},{"date":"2024-11-11","close":59223.7227},{"date":"2024-11-12","close":56874.3555},{"date":"2024-11-13","close":55797.5586},{"date":"2024-11-14","close":55112.3281},{"date":"2024-11-15","close":54524.9844},{"date":"2024-11-18","close":56874.3555},{"date":"2024-11-19","close":57559.5859},{"date":"2024-11-20","close":57168.0234},{"date":"2024-11-21","close":54818.6562},{"date":"2024-11-22","close":54818.6562},{"date":"2024-11-25","close":57070.1367},{"date":"2024-11-26","close":57853.2578},{"date":"2024-11-27","close":56972.2461},{"date":"2024-11-28","close":59027.9453},{"date":"2024-11-29","close":58049.043},{"date":"2024-12-02","close":58244.8203},{"date":"2024-12-03","close":59419.5039},{"date":"2024-12-04","close":57755.3672},{"date":"2024-12-05","close":57657.4766},{"date":"2024-12-06","close":56678.5742},{"date":"2024-12-09","close":54231.3086},{"date":"2024-12-10","close":58930.0547},{"date":"2024-12-11","close":60887.8633},{"date":"2024-12-12","close":60398.4102},{"date":"2024-12-13","close":61279.4219},{"date":"2024-12-16","close":61475.2031},{"date":"2024-12-17","close":61670.9883},{"date":"2024-12-18","close":61670.9883},{"date":"2024-12-19","close":60692.082},{"date":"2024-12-20","close":59615.2852},{"date":"2024-12-23","close":60398.4102},{"date":"2024-12-24","close":60985.7539},{"date":"2024-12-26","close":60887.8633},{"date":"2024-12-27","close":59602.8906},{"date":"2024-12-30","close":61480.9258},{"date":"2025-01-02","close":65632.3672},{"date":"2025-01-03","close":67213.875},{"date":"2025-01-06","close":66225.4375},{"date":"2025-01-07","close":67213.875},{"date":"2025-01-08","close":68202.3125},{"date":"2025-01-09","close":67016.1875},{"date":"2025-01-10","close":67411.5625},{"date":"2025-01-13","close":66324.2812},{"date":"2025-01-14","close":65138.1523},{"date":"2025-01-15","close":64841.6211},{"date":"2025-01-16","close":65533.5273},{"date":"2025-01-17","close":66423.125},{"date":"2025-01-20","close":66423.125},{"date":"2025-01-21","close":65731.2188},{"date":"2025-01-22","close":65830.0625},{"date":"2025-01-23","close":64347.3984},{"date":"2025-01-24","close":68696.5312},{"date":"2025-01-31","close":68795.375},{"date":"2025-02-03","close":68004.625},{"date":"2025-02-04","close":68894.2188},{"date":"2025-02-05","close":68301.1562},{"date":"2025-02-06","close":69981.5078},{"date":"2025-02-07","close":70278.0391},{"date":"2025-02-10","close":70278.0391},{"date":"2025-02-11","close":70376.8828},{"date":"2025-02-12","close":70969.9453},{"date":"2025-02-13","close":71365.3203},{"date":"2025-02-14","close":72057.2266},{"date":"2025-02-17","close":74132.9453},{"date":"2025-02-18","close":74034.1016},{"date":"2025-02-19","close":73539.8828},{"date":"2025-02-20","close":69783.8125},{"date":"2025-02-21","close":70673.4141},{"date":"2025-02-24","close":71167.6328},{"date":"2025-02-25","close":69783.8125},{"date":"2025-02-26","close":69882.6562},{"date":"2025-02-27","close":68696.5312},{"date":"2025-02-28","close":66423.125},{"date":"2025-03-04","close":61777.457},{"date":"2025-03-05","close":64742.7773},{"date":"2025-03-06","close":64742.7773},{"date":"2025-03-07","close":61975.1445},{"date":"2025-03-10","close":61579.7695},{"date":"2025-03-11","close":59998.2656},{"date":"2025-03-12","close":60690.1758},{"date":"2025-03-13","close":60195.9531},{"date":"2025-03-14","close":61382.082},{"date":"2025-03-17","close":62963.5859},{"date":"2025-03-18","close":61382.082},{"date":"2025-03-19","close":61382.082},{"date":"2025-03-20","close":60887.8633},{"date":"2025-03-21","close":60393.6406},{"date":"2025-03-24","close":64050.8672},{"date":"2025-03-25","close":66818.5},{"date":"2025-03-26","close":68498.8438},{"date":"2025-03-27","close":71563.0078},{"date":"2025-03-28","close":73935.2578},{"date":"2025-03-31","close":70278.0391},{"date":"2025-04-01","close":78086.7031},{"date":"2025-04-02","close":76702.8906},{"date":"2025-04-03","close":75121.3906},{"date":"2025-04-04","close":75714.4531},{"date":"2025-04-07","close":70969.9453},{"date":"2025-04-08","close":70278.0391},{"date":"2025-04-09","close":66126.5938},{"date":"2025-04-10","close":70080.3516},{"date":"2025-04-11","close":72551.4453},{"date":"2025-04-14","close":72452.6016},{"date":"2025-04-15","close":72452.6016},{"date":"2025-04-16","close":71464.1641},{"date":"2025-04-17","close":76208.6719},{"date":"2025-04-18","close":74627.1719},{"date":"2025-04-21","close":74627.1719},{"date":"2025-04-22","close":73441.0391},{"date":"2025-04-23","close":73836.4141},{"date":"2025-04-24","close":73638.7266},{"date":"2025-04-25","close":73144.5078},{"date":"2025-04-28","close":72452.6016},{"date":"2025-04-29","close":73737.5703},{"date":"2025-04-30","close":72156.0703},{"date":"2025-05-02","close":71661.8516},{"date":"2025-05-07","close":71266.4766},{"date":"2025-05-08","close":76208.6719},{"date":"2025-05-09","close":64050.8672},{"date":"2025-05-12","close":60887.8633},{"date":"2025-05-13","close":61678.6133},{"date":"2025-05-14","close":62963.5859},{"date":"2025-05-15","close":62864.7422},{"date":"2025-05-16","close":62667.0547},{"date":"2025-05-19","close":61678.6133},{"date":"2025-05-20","close":61876.3008},{"date":"2025-05-21","close":61777.457},{"date":"2025-05-22","close":61283.2383},{"date":"2025-05-23","close":60294.7969},{"date":"2025-05-26","close":60591.332},{"date":"2025-05-27","close":60492.4883},{"date":"2025-05-28","close":60492.4883},{"date":"2025-05-29","close":61283.2383},{"date":"2025-05-30","close":61085.5508},{"date":"2025-06-02","close":60492.4883},{"date":"2025-06-04","close":62667.0547},{"date":"2025-06-05","close":64446.2422},{"date":"2025-06-09","close":65830.0625},{"date":"2025-06-10","close":66324.2812},{"date":"2025-06-11","close":67510.4062},{"date":"2025-06-12","close":68498.8438},{"date":"2025-06-13","close":66225.4375},{"date":"2025-06-16","close":65236.9961},{"date":"2025-06-17","close":64545.0859},{"date":"2025-06-18","close":64643.9297},{"date":"2025-06-19","close":64149.7109},{"date":"2025-06-20","close":64248.5547},{"date":"2025-06-23","close":61777.457},{"date":"2025-06-24","close":64050.8672},{"date":"2025-06-25","close":64149.7109},{"date":"2025-06-26","close":63457.8047},{"date":"2025-06-27","close":62271.6758},{"date":"2025-06-30","close":60986.707},{"date":"2025-07-01","close":61876.3008},{"date":"2025-07-02","close":63062.4297},{"date":"2025-07-03","close":63754.3359},{"date":"2025-07-04","close":63161.2734},{"date":"2025-07-07","close":62469.3633},{"date":"2025-07-08","close":61876.3008},{"date":"2025-07-09","close":69882.6562},{"date":"2025-07-10","close":71068.7891},{"date":"2025-07-11","close":68894.2188},{"date":"2025-07-14","close":69684.9688},{"date":"2025-07-15","close":68103.4688},{"date":"2025-07-16","close":67213.875},{"date":"2025-07-17","close":67115.0312},{"date":"2025-07-18","close":67905.7812},{"date":"2025-07-21","close":66521.9688},{"date":"2025-07-22","close":66126.5938},{"date":"2025-07-23","close":66027.75},{"date":"2025-07-24","close":65236.9961},{"date":"2025-07-25","close":66818.5},{"date":"2025-07-28","close":65138.1523},{"date":"2025-07-29","close":64248.5547},{"date":"2025-07-30","close":64248.5547},{"date":"2025-07-31","close":63754.3359},{"date":"2025-08-01","close":61283.2383},{"date":"2025-08-04","close":61382.082},{"date":"2025-08-05","close":62271.6758},{"date":"2025-08-06","close":63161.2734},{"date":"2025-08-07","close":62469.3633},{"date":"2025-08-08","close":62568.2109},{"date":"2025-08-11","close":61382.082},{"date":"2025-08-12","close":60789.0195},{"date":"2025-08-13","close":60789.0195},{"date":"2025-08-14","close":60789.0195},{"date":"2025-08-18","close":63062.4297},{"date":"2025-08-19","close":60492.4883},{"date":"2025-08-20","close":59998.2656},{"date":"2025-08-21","close":59306.3594},{"date":"2025-08-22","close":57230.6367},{"date":"2025-08-25","close":56439.8867},{"date":"2025-08-26","close":56835.2617},{"date":"2025-08-27","close":57527.168},{"date":"2025-08-28","close":57032.9492},{"date":"2025-08-29","close":56835.2617},{"date":"2025-09-01","close":54759.5391},{"date":"2025-09-02","close":54858.3828},{"date":"2025-09-03","close":55056.0703},{"date":"2025-09-04","close":55451.4453},{"date":"2025-09-05","close":55056.0703},{"date":"2025-09-08","close":55649.1328},{"date":"2025-09-09","close":56242.1992},{"date":"2025-09-10","close":57527.168},{"date":"2025-09-11","close":57131.793},{"date":"2025-09-12","close":57823.6992},{"date":"2025-09-15","close":57527.168},{"date":"2025-09-16","close":57329.4805},{"date":"2025-09-17","close":57823.6992},{"date":"2025-09-18","close":57922.543},{"date":"2025-09-19","close":58500.0},{"date":"2025-09-22","close":58021.3867},{"date":"2025-09-23","close":58219.0742},{"date":"2025-09-24","close":57230.6367},{"date":"2025-09-25","close":56835.2617},{"date":"2025-09-26","close":55352.6016},{"date":"2025-09-29","close":55352.6016},{"date":"2025-09-30","close":55451.4453},{"date":"2025-10-01","close":54858.3828},{"date":"2025-10-02","close":55747.9766},{"date":"2025-10-10","close":55056.0703},{"date":"2025-10-13","close":53474.5664},{"date":"2025-10-14","close":53869.9414},{"date":"2025-10-15","close":54166.4766},{"date":"2025-10-16","close":55352.6016},{"date":"2025-10-17","close":54364.1641},{"date":"2025-10-20","close":53968.7852},{"date":"2025-10-21","close":54759.5391},{"date":"2025-10-22","close":55945.6641},{"date":"2025-10-23","close":55352.6016},{"date":"2025-10-24","close":55056.0703},{"date":"2025-10-27","close":54957.2266},{"date":"2025-10-28","close":55352.6016},{"date":"2025-10-29","close":57724.8555},{"date":"2025-10-30","close":56341.043},{"date":"2025-10-31","close":56341.043},{"date":"2025-11-03","close":56835.2617},{"date":"2025-11-04","close":55846.8203},{"date":"2025-11-05","close":55352.6016},{"date":"2025-11-06","close":56538.7305},{"date":"2025-11-07","close":57626.0117},{"date":"2025-11-10","close":57230.6367},{"date":"2025-11-11","close":56439.8867},{"date":"2025-11-12","close":56835.2617},{"date":"2025-11-13","close":56637.5742},{"date":"2025-11-14","close":54463.0078},{"date":"2025-11-17","close":53375.7227},{"date":"2025-11-18","close":50212.7188},{"date":"2025-11-19","close":49125.4336},{"date":"2025-11-20","close":49718.4961},{"date":"2025-11-21","close":48581.793},{"date":"2025-11-24","close":48186.418},{"date":"2025-11-25","close":48186.418},{"date":"2025-11-26","close":50212.7188},{"date":"2025-11-27","close":50015.0312},{"date":"2025-11-28","close":51596.5312},{"date":"2025-12-01","close":50608.0938},{"date":"2025-12-02","close":51102.3125},{"date":"2025-12-03","close":51201.1562},{"date":"2025-12-04","close":50706.9375},{"date":"2025-12-05","close":50410.4062},{"date":"2025-12-08","close":49619.6523},{"date":"2025-12-09","close":49273.6992},{"date":"2025-12-10","close":48581.793},{"date":"2025-12-11","close":49174.8555},{"date":"2025-12-12","close":48581.793},{"date":"2025-12-15","close":47939.3086},{"date":"2025-12-16","close":46011.8516},{"date":"2025-12-17","close":45665.8984},{"date":"2025-12-18","close":44578.6133},{"date":"2025-12-19","close":45567.0508},{"date":"2025-12-22","close":46011.8516},{"date":"2025-12-23","close":44973.9883},{"date":"2025-12-24","close":44578.6133},{"date":"2025-12-26","close":43194.7969},{"date":"2025-12-29","close":43441.9062},{"date":"2025-12-30","close":45665.8984},{"date":"2026-01-02","close":47445.0859},{"date":"2026-01-05","close":47395.6641},{"date":"2026-01-06","close":47593.3516},{"date":"2026-01-07","close":47148.5547},{"date":"2026-01-08","close":45962.4297},{"date":"2026-01-09","close":45319.9414},{"date":"2026-01-12","close":46753.1797},{"date":"2026-01-13","close":46258.9609},{"date":"2026-01-14","close":46357.8047},{"date":"2026-01-15","close":46258.9609},{"date":"2026-01-16","close":45665.8984},{"date":"2026-01-19","close":46110.6953},{"date":"2026-01-20","close":46209.5391},{"date":"2026-01-21","close":45369.3633},{"date":"2026-01-22","close":46555.4922},{"date":"2026-01-23","close":47395.6641},{"date":"2026-01-26","close":48136.9961},{"date":"2026-01-27","close":48334.6836},{"date":"2026-01-28","close":48334.6836},{"date":"2026-01-29","close":48581.793},{"date":"2026-01-30","close":47543.9297},{"date":"2026-02-02","close":45567.0508},{"date":"2026-02-03","close":47642.7734},{"date":"2026-02-04","close":47791.043},{"date":"2026-02-05","close":47988.7305},{"date":"2026-02-06","close":47543.9297},{"date":"2026-02-09","close":48433.5273},{"date":"2026-02-10","close":49323.1211},{"date":"2026-02-11","close":49174.8555},{"date":"2026-02-12","close":49323.1211},{"date":"2026-02-13","close":48828.9023},{"date":"2026-02-19","close":49916.1875},{"date":"2026-02-20","close":49224.2773},{"date":"2026-02-23","close":51893.0625},{"date":"2026-02-24","close":51102.3125},{"date":"2026-02-25","close":50608.0938},{"date":"2026-02-26","close":49916.1875},{"date":"2026-02-27","close":49916.1875},{"date":"2026-03-03","close":48136.9961},{"date":"2026-03-04","close":43590.1758},{"date":"2026-03-05","close":49817.3438},{"date":"2026-03-06","close":49619.6523},{"date":"2026-03-09","close":48828.9023},{"date":"2026-03-10","close":52584.9727},{"date":"2026-03-11","close":54067.6328},{"date":"2026-03-12","close":53869.9414},{"date":"2026-03-13","close":52387.2852},{"date":"2026-03-16","close":51893.0625},{"date":"2026-03-17","close":52387.2852},{"date":"2026-03-18","close":52782.6602},{"date":"2026-03-19","close":51300.0},{"date":"2026-03-20","close":52800.0},{"date":"2026-03-23","close":49300.0},{"date":"2026-03-24","close":49750.0},{"date":"2026-03-25","close":51100.0},{"date":"2026-03-26","close":53800.0},{"date":"2026-03-27","close":53000.0},{"date":"2026-03-30","close":51600.0},{"date":"2026-03-31","close":51200.0},{"date":"2026-04-01","close":52700.0},{"date":"2026-04-02","close":49600.0},{"date":"2026-04-03","close":51000.0},{"date":"2026-04-06","close":49850.0},{"date":"2026-04-07","close":48850.0},{"date":"2026-04-08","close":49850.0},{"date":"2026-04-09","close":51200.0},{"date":"2026-04-10","close":51500.0},{"date":"2026-04-13","close":53100.0},{"date":"2026-04-14","close":53300.0},{"date":"2026-04-15","close":53800.0},{"date":"2026-04-16","close":56600.0},{"date":"2026-04-17","close":56100.0},{"date":"2026-04-20","close":55700.0},{"date":"2026-04-21","close":54500.0},{"date":"2026-04-22","close":53500.0},{"date":"2026-04-23","close":53000.0},{"date":"2026-04-24","close":54000.0},{"date":"2026-04-27","close":53200.0},{"date":"2026-04-28","close":54500.0},{"date":"2026-04-29","close":54100.0},{"date":"2026-04-30","close":53300.0},{"date":"2026-05-04","close":52800.0},{"date":"2026-05-06","close":51300.0},{"date":"2026-05-07","close":51100.0},{"date":"2026-05-08","close":51100.0},{"date":"2026-05-11","close":51500.0},{"date":"2026-05-12","close":50500.0},{"date":"2026-05-13","close":53200.0},{"date":"2026-05-14","close":53900.0},{"date":"2026-05-15","close":51700.0},{"date":"2026-05-18","close":49500.0},{"date":"2026-05-19","close":47550.0},{"date":"2026-05-20","close":46400.0},{"date":"2026-05-21","close":48250.0},{"date":"2026-05-22","close":51100.0},{"date":"2026-05-26","close":50500.0},{"date":"2026-05-27","close":48200.0},{"date":"2026-05-28","close":47400.0},{"date":"2026-05-29","close":46700.0},{"date":"2026-06-01","close":45450.0},{"date":"2026-06-02","close":45900.0},{"date":"2026-06-04","close":46050.0},{"date":"2026-06-05","close":45100.0},{"date":"2026-06-08","close":42900.0},{"date":"2026-06-09","close":44500.0},{"date":"2026-06-10","close":43950.0},{"date":"2026-06-11","close":44650.0},{"date":"2026-06-12","close":45650.0},{"date":"2026-06-15","close":46500.0},{"date":"2026-06-16","close":46000.0},{"date":"2026-06-17","close":46050.0},{"date":"2026-06-18","close":44550.0},{"date":"2026-06-19","close":44350.0},{"date":"2026-06-22","close":43000.0},{"date":"2026-06-23","close":41050.0},{"date":"2026-06-24","close":40200.0},{"date":"2026-06-25","close":39950.0},{"date":"2026-06-26","close":38300.0},{"date":"2026-06-29","close":41400.0},{"date":"2026-06-30","close":39700.0},{"date":"2026-07-01","close":40250.0},{"date":"2026-07-02","close":39300.0},{"date":"2026-07-03","close":39600.0},{"date":"2026-07-06","close":39900.0},{"date":"2026-07-07","close":40300.0},{"date":"2026-07-08","close":39350.0},{"date":"2026-07-09","close":39000.0},{"date":"2026-07-10","close":41650.0},{"date":"2026-07-13","close":40950.0},{"date":"2026-07-14","close":39550.0},{"date":"2026-07-15","close":40400.0},{"date":"2026-07-16","close":40250.0},{"date":"2026-07-20","close":37950.0},{"date":"2026-07-21","close":37800.0},{"date":"2026-07-22","close":37400.0},{"date":"2026-07-23","close":38800.0},{"date":"2026-07-24","close":38750.0},{"date":"2026-07-27","close":39950.0},{"date":"2026-07-28","close":38050.0},{"date":"2026-07-29","close":36400.0},{"date":"2026-07-30","close":36400.0},{"date":"2026-07-31","close":38300.0},{"date":"2026-08-03","close":38500.0},{"date":"2026-08-04","close":39350.0},{"date":"2026-08-05","close":40650.0},{"date":"2026-08-06","close":40650.0},{"date":"2026-08-07","close":41400.0},{"date":"2026-08-10","close":42650.0},{"date":"2026-08-11","close":43850.0},{"date":"2026-08-12","close":41500.0},{"date":"2026-08-13","close":40750.0},{"date":"2026-08-14","close":40700.0},{"date":"2026-08-18","close":38750.0},{"date":"2026-08-19","close":37500.0},{"date":"2026-08-20","close":37600.0},{"date":"2026-08-21","close":36350.0},{"date":"2026-08-24","close":36850.0},{"date":"2026-08-25","close":36900.0},{"date":"2026-08-26","close":37200.0},{"date":"2026-08-27","close":37100.0},{"date":"2026-08-28","close":38200.0},{"date":"2026-08-31","close":37400.0},{"date":"2026-09-01","close":37350.0},{"date":"2026-09-02","close":36700.0},{"date":"2026-09-03","close":37250.0},{"date":"2026-09-04","close":37550.0},{"date":"2026-09-07","close":38050.0},{"date":"2026-09-08","close":37200.0},{"date":"2026-09-09","close":37500.0},{"date":"2026-09-10","close":36800.0},{"date":"2026-09-11","close":37850.0},{"date":"2026-09-14","close":37400.0},{"date":"2026-09-15","close":37600.0},{"date":"2026-09-16","close":37550.0},{"date":"2026-09-17","close":37500.0},{"date":"2026-09-18","close":37900.0},{"date":"2026-09-21","close":37550.0},{"date":"2026-09-22","close":37400.0},{"date":"2026-09-23","close":36800.0},{"date":"2026-09-28","close":37100.0},{"date":"2026-09-29","close":36750.0},{"date":"2026-09-30","close":36600.0},{"date":"2026-10-01","close":37100.0},{"date":"2026-10-02","close":38650.0},{"date":"2026-10-06","close":40400.0},{"date":"2026-10-07","close":39850.0},{"date":"2026-10-08","close":40150.0},{"date":"2026-10-12","close":38500.0},{"date":"2026-10-13","close":39200.0},{"date":"2026-10-14","close":39050.0},{"date":"2026-10-15","close":36950.0},{"date":"2026-10-16","close":39300.0},{"date":"2026-10-19","close":39300.0},{"date":"2026-10-20","close":38600.0},{"date":"2026-10-21","close":39800.0},{"date":"2026-10-22","close":39250.0},{"date":"2026-10-23","close":40400.0}],"chart_data":[{"date":"2024-10-23","open":74984,"high":75278,"low":73516,"close":74593,"volume":37674,"rsi_14":38.84,"sma_20":79520.0,"sma_60":82318.33,"sma_120":98794.17},{"date":"2024-10-24","open":73907,"high":75963,"low":72928,"close":75767,"volume":31494,"rsi_14":44.92,"sma_20":79530.0,"sma_60":81975.0,"sma_120":98340.0},{"date":"2024-10-25","open":75180,"high":75474,"low":73418,"close":73516,"volume":29631,"rsi_14":39.29,"sma_20":79360.0,"sma_60":81605.0,"sma_120":97882.5},{"date":"2024-10-28","open":73809,"high":74984,"low":73516,"close":74593,"volume":26399,"rsi_14":43.82,"sma_20":79130.0,"sma_60":81295.0,"sma_120":97435.0},{"date":"2024-10-29","open":74201,"high":75278,"low":73418,"close":74886,"volume":33103,"rsi_14":42.45,"sma_20":78840.0,"sma_60":80990.0,"sma_120":96975.83},{"date":"2024-10-30","open":74690,"high":77725,"low":74495,"close":76844,"volume":39470,"rsi_14":41.74,"sma_20":78550.0,"sma_60":80728.33,"sma_120":96547.5},{"date":"2024-10-31","open":76746,"high":77725,"low":75376,"close":77040,"volume":29230,"rsi_14":49.52,"sma_20":78405.0,"sma_60":80478.33,"sma_120":96123.33},{"date":"2024-11-01","open":75376,"high":76159,"low":66761,"close":67544,"volume":224120,"rsi_14":28.62,"sma_20":77865.0,"sma_60":80065.0,"sma_120":95622.5},{"date":"2024-11-04","open":67544,"high":68230,"low":66566,"close":66957,"volume":96290,"rsi_14":29.78,"sma_20":77260.0,"sma_60":79625.0,"sma_120":95115.83},{"date":"2024-11-05","open":66370,"high":70971,"low":66370,"close":70090,"volume":92407,"rsi_14":40.21,"sma_20":76875.0,"sma_60":79310.0,"sma_120":94635.83},{"date":"2024-11-06","open":69796,"high":71362,"low":68230,"close":69013,"volume":34790,"rsi_14":36.3,"sma_20":76390.0,"sma_60":79131.67,"sma_120":94129.17},{"date":"2024-11-07","open":68523,"high":69209,"low":67055,"close":67740,"volume":32249,"rsi_14":36.17,"sma_20":75725.0,"sma_60":78850.0,"sma_120":93703.33},{"date":"2024-11-08","open":65782,"high":67055,"low":60888,"close":61475,"volume":217280,"rsi_14":24.69,"sma_20":74920.0,"sma_60":78430.0,"sma_120":93210.83},{"date":"2024-11-11","open":61377,"high":61671,"low":58734,"close":59224,"volume":104901,"rsi_14":25.16,"sma_20":73890.0,"sma_60":77981.67,"sma_120":92670.83},{"date":"2024-11-12","open":58636,"high":59028,"low":56287,"close":56874,"volume":141495,"rsi_14":23.46,"sma_20":72825.0,"sma_60":77545.0,"sma_120":92128.33},{"date":"2024-11-13","open":56483,"high":56972,"low":55210,"close":55798,"volume":62212,"rsi_14":20.0,"sma_20":71820.0,"sma_60":77023.33,"sma_120":91595.0},{"date":"2024-11-14","open":55798,"high":57266,"low":54819,"close":55112,"volume":59823,"rsi_14":20.99,"sma_20":70725.0,"sma_60":76505.0,"sma_120":91077.5},{"date":"2024-11-15","open":55112,"high":55210,"low":52861,"close":54525,"volume":70239,"rsi_14":17.87,"sma_20":69660.0,"sma_60":75980.0,"sma_120":90549.17},{"date":"2024-11-18","open":54133,"high":57364,"low":53644,"close":56874,"volume":48038,"rsi_14":22.94,"sma_20":68605.0,"sma_60":75493.33,"sma_120":90039.17},{"date":"2024-11-19","open":56189,"high":57657,"low":56189,"close":57560,"volume":47465,"rsi_14":19.88,"sma_20":67730.0,"sma_60":75043.33,"sma_120":89568.33},{"date":"2024-11-20","open":57070,"high":57853,"low":56483,"close":57168,"volume":45894,"rsi_14":19.15,"sma_20":66840.0,"sma_60":74578.33,"sma_120":89108.33},{"date":"2024-11-21","open":56483,"high":56776,"low":54819,"close":54819,"volume":88270,"rsi_14":24.61,"sma_20":65770.0,"sma_60":74098.33,"sma_120":88587.5},{"date":"2024-11-22","open":55210,"high":56581,"low":54721,"close":54819,"volume":88189,"rsi_14":25.2,"sma_20":64815.0,"sma_60":73646.67,"sma_120":88071.67},{"date":"2024-11-25","open":55700,"high":57070,"low":55308,"close":57070,"volume":64908,"rsi_14":22.41,"sma_20":63920.0,"sma_60":73225.0,"sma_120":87611.67},{"date":"2024-11-26","open":56874,"high":57853,"low":56385,"close":57853,"volume":52394,"rsi_14":26.05,"sma_20":63050.0,"sma_60":72835.0,"sma_120":87175.83},{"date":"2024-11-27","open":57657,"high":58147,"low":56385,"close":56972,"volume":45450,"rsi_14":26.5,"sma_20":62035.0,"sma_60":72435.0,"sma_120":86725.83},{"date":"2024-11-28","open":56776,"high":59224,"low":56776,"close":59028,"volume":53569,"rsi_14":43.46,"sma_20":61115.0,"sma_60":72086.67,"sma_120":86297.5},{"date":"2024-11-29","open":59028,"high":59126,"low":57755,"close":58049,"volume":39888,"rsi_14":46.63,"sma_20":60630.0,"sma_60":71736.67,"sma_120":85870.83},{"date":"2024-12-02","open":58049,"high":59028,"low":56972,"close":58245,"volume":60780,"rsi_14":54.49,"sma_20":60185.0,"sma_60":71396.67,"sma_120":85448.33},{"date":"2024-12-03","open":58734,"high":60105,"low":58636,"close":59420,"volume":41563,"rsi_14":61.78,"sma_20":59640.0,"sma_60":71108.33,"sma_120":85000.0},{"date":"2024-12-04","open":57853,"high":58832,"low":57168,"close":57755,"volume":51015,"rsi_14":58.08,"sma_20":59065.0,"sma_60":70795.0,"sma_120":84555.83},{"date":"2024-12-05","open":58049,"high":59028,"low":57657,"close":57657,"volume":34690,"rsi_14":59.88,"sma_20":58550.0,"sma_60":70556.67,"sma_120":84141.67},{"date":"2024-12-06","open":57657,"high":59420,"low":55993,"close":56679,"volume":72591,"rsi_14":49.32,"sma_20":58305.0,"sma_60":70308.33,"sma_120":83715.83},{"date":"2024-12-09","open":55014,"high":56091,"low":53840,"close":54231,"volume":52183,"rsi_14":39.76,"sma_20":58050.0,"sma_60":70053.33,"sma_120":83266.67},{"date":"2024-12-10","open":54721,"high":59224,"low":54721,"close":58930,"volume":64867,"rsi_14":54.29,"sma_20":58155.0,"sma_60":69848.33,"sma_120":82852.5},{"date":"2024-12-11","open":59517,"high":61084,"low":58538,"close":60888,"volume":73914,"rsi_14":65.05,"sma_20":58415.0,"sma_60":69701.67,"sma_120":82440.0},{"date":"2024-12-12","open":61182,"high":61475,"low":59322,"close":60398,"volume":71408,"rsi_14":63.51,"sma_20":58685.0,"sma_60":69558.33,"sma_120":82054.17},{"date":"2024-12-13","open":60398,"high":61671,"low":60398,"close":61279,"volume":44433,"rsi_14":60.91,"sma_20":59030.0,"sma_60":69373.33,"sma_120":81661.67},{"date":"2024-12-16","open":61965,"high":62160,"low":61182,"close":61475,"volume":32227,"rsi_14":59.69,"sma_20":59265.0,"sma_60":69165.0,"sma_120":81270.0},{"date":"2024-12-17","open":61279,"high":62356,"low":60888,"close":61671,"volume":32766,"rsi_14":63.04,"sma_20":59475.0,"sma_60":68931.67,"sma_120":80795.83},{"date":"2024-12-18","open":61965,"high":62063,"low":60790,"close":61671,"volume":28793,"rsi_14":58.28,"sma_20":59705.0,"sma_60":68688.33,"sma_120":80332.5},{"date":"2024-12-19","open":60692,"high":61279,"low":60203,"close":60692,"volume":29720,"rsi_14":58.28,"sma_20":60005.0,"sma_60":68435.0,"sma_120":79878.33},{"date":"2024-12-20","open":60203,"high":60496,"low":58930,"close":59615,"volume":37985,"rsi_14":54.07,"sma_20":60250.0,"sma_60":68141.67,"sma_120":79390.0},{"date":"2024-12-23","open":59713,"high":61182,"low":59713,"close":60398,"volume":26064,"rsi_14":52.98,"sma_20":60420.0,"sma_60":67823.33,"sma_120":78935.83},{"date":"2024-12-24","open":60986,"high":61475,"low":60594,"close":60986,"volume":17161,"rsi_14":60.51,"sma_20":60580.0,"sma_60":67490.0,"sma_120":78469.17},{"date":"2024-12-26","open":61475,"high":61867,"low":60203,"close":60888,"volume":27609,"rsi_14":60.51,"sma_20":60780.0,"sma_60":67121.67,"sma_120":78046.67},{"date":"2024-12-27","open":61086,"high":62173,"low":59306,"close":59603,"volume":37913,"rsi_14":57.23,"sma_20":60780.0,"sma_60":66766.67,"sma_120":77632.5},{"date":"2024-12-30","open":59603,"high":62173,"low":59208,"close":61481,"volume":62292,"rsi_14":71.25,"sma_20":60925.0,"sma_60":66473.33,"sma_120":77243.33},{"date":"2025-01-02","open":61580,"high":66225,"low":61580,"close":65632,"volume":93933,"rsi_14":70.13,"sma_20":61270.0,"sma_60":66238.33,"sma_120":76877.5},{"date":"2025-01-03","open":65039,"high":67510,"low":64644,"close":67214,"volume":70430,"rsi_14":69.33,"sma_20":61635.0,"sma_60":66050.0,"sma_120":76533.33},{"date":"2025-01-06","open":67115,"high":67807,"low":65830,"close":66225,"volume":55021,"rsi_14":67.1,"sma_20":62035.0,"sma_60":65830.0,"sma_120":76169.17},{"date":"2025-01-07","open":66225,"high":69883,"low":66225,"close":67214,"volume":120560,"rsi_14":67.31,"sma_20":62490.0,"sma_60":65588.33,"sma_120":75856.67},{"date":"2025-01-08","open":66720,"high":69191,"low":66720,"close":68202,"volume":55077,"rsi_14":68.9,"sma_20":63045.0,"sma_60":65423.33,"sma_120":75555.83},{"date":"2025-01-09","open":68202,"high":69092,"low":67016,"close":67016,"volume":45170,"rsi_14":63.79,"sma_20":63665.0,"sma_60":65201.67,"sma_120":75250.83},{"date":"2025-01-10","open":66621,"high":68301,"low":66621,"close":67412,"volume":31894,"rsi_14":64.61,"sma_20":64065.0,"sma_60":65015.0,"sma_120":74937.5},{"date":"2025-01-13","open":67313,"high":67807,"low":65830,"close":66324,"volume":37087,"rsi_14":64.25,"sma_20":64310.0,"sma_60":64848.33,"sma_120":74615.83},{"date":"2025-01-14","open":66324,"high":66818,"low":63754,"close":65138,"volume":55453,"rsi_14":63.89,"sma_20":64520.0,"sma_60":64643.33,"sma_120":74290.83},{"date":"2025-01-15","open":65237,"high":65632,"low":64249,"close":64842,"volume":34316,"rsi_14":61.14,"sma_20":64670.0,"sma_60":64453.33,"sma_120":73973.33},{"date":"2025-01-16","open":65830,"high":66423,"low":64743,"close":65534,"volume":29160,"rsi_14":61.36,"sma_20":64845.0,"sma_60":64238.33,"sma_120":73661.67},{"date":"2025-01-17","open":65237,"high":67214,"low":65237,"close":66423,"volume":33376,"rsi_14":63.59,"sma_20":65055.0,"sma_60":64086.67,"sma_120":73385.83},{"date":"2025-01-20","open":66522,"high":66917,"low":65731,"close":66423,"volume":24419,"rsi_14":70.91,"sma_20":65265.0,"sma_60":63936.67,"sma_120":73127.5},{"date":"2025-01-21","open":66423,"high":67609,"low":65435,"close":65731,"volume":29005,"rsi_14":64.05,"sma_20":65490.0,"sma_60":63755.0,"sma_120":72865.0},{"date":"2025-01-22","open":65830,"high":66423,"low":64940,"close":65830,"volume":25932,"rsi_14":50.89,"sma_20":65775.0,"sma_60":63613.33,"sma_120":72609.17},{"date":"2025-01-23","open":66522,"high":66522,"low":64347,"close":64347,"volume":31841,"rsi_14":36.94,"sma_20":65945.0,"sma_60":63428.33,"sma_120":72361.67},{"date":"2025-01-24","open":64545,"high":69092,"low":64051,"close":68697,"volume":83594,"rsi_14":58.62,"sma_20":66305.0,"sma_60":63311.67,"sma_120":72150.83},{"date":"2025-01-31","open":69290,"high":70377,"low":68499,"close":68795,"volume":59963,"rsi_14":55.88,"sma_20":66675.0,"sma_60":63163.33,"sma_120":71945.83},{"date":"2025-02-03","open":67906,"high":68795,"low":66621,"close":68005,"volume":43186,"rsi_14":49.25,"sma_20":67100.0,"sma_60":62998.33,"sma_120":71738.33},{"date":"2025-02-04","open":68697,"high":72156,"low":68400,"close":68894,"volume":86929,"rsi_14":57.25,"sma_20":67475.0,"sma_60":63010.0,"sma_120":71537.5},{"date":"2025-02-05","open":68993,"high":69982,"low":67807,"close":68301,"volume":47289,"rsi_14":53.38,"sma_20":67610.0,"sma_60":63021.67,"sma_120":71323.33},{"date":"2025-02-06","open":68598,"high":70970,"low":68103,"close":69982,"volume":56026,"rsi_14":63.31,"sma_20":67750.0,"sma_60":63008.33,"sma_120":71159.17},{"date":"2025-02-07","open":69586,"high":71761,"low":69586,"close":70278,"volume":60982,"rsi_14":70.0,"sma_20":67955.0,"sma_60":63018.33,"sma_120":71075.0},{"date":"2025-02-10","open":70476,"high":71860,"low":69586,"close":70278,"volume":52813,"rsi_14":71.65,"sma_20":68110.0,"sma_60":63050.0,"sma_120":70950.0},{"date":"2025-02-11","open":70278,"high":71761,"low":69982,"close":70377,"volume":48093,"rsi_14":70.25,"sma_20":68220.0,"sma_60":63190.0,"sma_120":70810.0},{"date":"2025-02-12","open":70575,"high":71464,"low":69883,"close":70970,"volume":30385,"rsi_14":69.49,"sma_20":68420.0,"sma_60":63378.33,"sma_120":70680.0},{"date":"2025-02-13","open":70772,"high":72156,"low":70772,"close":71365,"volume":36351,"rsi_14":70.49,"sma_20":68620.0,"sma_60":63613.33,"sma_120":70579.17},{"date":"2025-02-14","open":71365,"high":72650,"low":70673,"close":72057,"volume":46631,"rsi_14":76.23,"sma_20":68910.0,"sma_60":63878.33,"sma_120":70450.83},{"date":"2025-02-17","open":72551,"high":74528,"low":72255,"close":74133,"volume":56325,"rsi_14":79.58,"sma_20":69365.0,"sma_60":64190.0,"sma_120":70347.5},{"date":"2025-02-18","open":73836,"high":74726,"low":72749,"close":74034,"volume":47490,"rsi_14":88.28,"sma_20":69830.0,"sma_60":64510.0,"sma_120":70245.0},{"date":"2025-02-19","open":73935,"high":74825,"low":73243,"close":73540,"volume":39323,"rsi_14":77.53,"sma_20":70235.0,"sma_60":64781.67,"sma_120":70137.5},{"date":"2025-02-20","open":73243,"high":73738,"low":69685,"close":69784,"volume":93318,"rsi_14":53.97,"sma_20":70405.0,"sma_60":64978.33,"sma_120":70010.83},{"date":"2025-02-21","open":69883,"high":71662,"low":69883,"close":70673,"volume":32233,"rsi_14":60.63,"sma_20":70620.0,"sma_60":65196.67,"sma_120":69887.5},{"date":"2025-02-24","open":70673,"high":71266,"low":69290,"close":71168,"volume":25444,"rsi_14":59.35,"sma_20":70895.0,"sma_60":65463.33,"sma_120":69780.83},{"date":"2025-02-25","open":70377,"high":70772,"low":69685,"close":69784,"volume":26943,"rsi_14":55.73,"sma_20":71095.0,"sma_60":65706.67,"sma_120":69676.67},{"date":"2025-02-26","open":69487,"high":70575,"low":69388,"close":69883,"volume":29520,"rsi_14":49.57,"sma_20":71375.0,"sma_60":65913.33,"sma_120":69569.17},{"date":"2025-02-27","open":69784,"high":69883,"low":66818,"close":68697,"volume":67017,"rsi_14":43.55,"sma_20":71375.0,"sma_60":66086.67,"sma_120":69460.83},{"date":"2025-02-28","open":67708,"high":67906,"low":66324,"close":66423,"volume":42089,"rsi_14":36.73,"sma_20":71255.0,"sma_60":66236.67,"sma_120":69335.83},{"date":"2025-03-04","open":65435,"high":65435,"low":60295,"close":61777,"volume":87730,"rsi_14":27.46,"sma_20":70940.0,"sma_60":66273.33,"sma_120":69180.0},{"date":"2025-03-05","open":61777,"high":65138,"low":61777,"close":64743,"volume":45928,"rsi_14":35.48,"sma_20":70730.0,"sma_60":66376.67,"sma_120":69056.67},{"date":"2025-03-06","open":64743,"high":65929,"low":64249,"close":64743,"volume":27267,"rsi_14":34.27,"sma_20":70550.0,"sma_60":66476.67,"sma_120":68936.67},{"date":"2025-03-07","open":64545,"high":64545,"low":61777,"close":61975,"volume":39222,"rsi_14":28.21,"sma_20":70145.0,"sma_60":66510.0,"sma_120":68809.17},{"date":"2025-03-10","open":61382,"high":61975,"low":60987,"close":61580,"volume":23458,"rsi_14":20.74,"sma_20":69705.0,"sma_60":66565.0,"sma_120":68680.0},{"date":"2025-03-11","open":60097,"high":60888,"low":59504,"close":59998,"volume":46031,"rsi_14":19.4,"sma_20":69185.0,"sma_60":66595.0,"sma_120":68575.83},{"date":"2025-03-12","open":59702,"high":60987,"low":59702,"close":60690,"volume":19614,"rsi_14":22.22,"sma_20":68695.0,"sma_60":66653.33,"sma_120":68480.83},{"date":"2025-03-13","open":60591,"high":61184,"low":59899,"close":60196,"volume":25352,"rsi_14":25.87,"sma_20":68150.0,"sma_60":66745.0,"sma_120":68399.17},{"date":"2025-03-14","open":60196,"high":61580,"low":60196,"close":61382,"volume":15210,"rsi_14":26.96,"sma_20":67645.0,"sma_60":66776.67,"sma_120":68312.5},{"date":"2025-03-17","open":61679,"high":62964,"low":61086,"close":62964,"volume":16387,"rsi_14":30.7,"sma_20":67185.0,"sma_60":66801.67,"sma_120":68251.67},{"date":"2025-03-18","open":62272,"high":62667,"low":60690,"close":61382,"volume":27194,"rsi_14":30.41,"sma_20":66540.0,"sma_60":66808.33,"sma_120":68183.33},{"date":"2025-03-19","open":61777,"high":62272,"low":61283,"close":61382,"volume":10634,"rsi_14":30.09,"sma_20":65900.0,"sma_60":66800.0,"sma_120":68086.67},{"date":"2025-03-20","open":61382,"high":61777,"low":60591,"close":60888,"volume":12318,"rsi_14":31.1,"sma_20":65260.0,"sma_60":66780.0,"sma_120":67972.5},{"date":"2025-03-21","open":60097,"high":61184,"low":59998,"close":60394,"volume":15976,"rsi_14":34.03,"sma_20":64785.0,"sma_60":66748.33,"sma_120":67840.0},{"date":"2025-03-24","open":60295,"high":64940,"low":60295,"close":64051,"volume":60719,"rsi_14":56.35,"sma_20":64450.0,"sma_60":66778.33,"sma_120":67733.33},{"date":"2025-03-25","open":64150,"high":67906,"low":64051,"close":66818,"volume":82944,"rsi_14":55.87,"sma_20":64230.0,"sma_60":66871.67,"sma_120":67653.33},{"date":"2025-03-26","open":68202,"high":69586,"low":67609,"close":68499,"volume":58645,"rsi_14":59.69,"sma_20":64165.0,"sma_60":67011.67,"sma_120":67576.67},{"date":"2025-03-27","open":68499,"high":75319,"low":67807,"close":71563,"volume":164717,"rsi_14":74.37,"sma_20":64250.0,"sma_60":67190.0,"sma_120":67506.67},{"date":"2025-03-28","open":72749,"high":74528,"low":70772,"close":73935,"volume":94780,"rsi_14":78.54,"sma_20":64515.0,"sma_60":67398.33,"sma_120":67444.17},{"date":"2025-03-31","open":73540,"high":73639,"low":70080,"close":70278,"volume":56432,"rsi_14":71.67,"sma_20":64710.0,"sma_60":67546.67,"sma_120":67334.17},{"date":"2025-04-01","open":74627,"high":84512,"low":74627,"close":78087,"volume":574602,"rsi_14":78.21,"sma_20":65535.0,"sma_60":67858.33,"sma_120":67312.5},{"date":"2025-04-02","open":78482,"high":78482,"low":75813,"close":76703,"volume":100611,"rsi_14":76.01,"sma_20":66140.0,"sma_60":68115.0,"sma_120":67294.17},{"date":"2025-04-03","open":74429,"high":77395,"low":74331,"close":75121,"volume":55809,"rsi_14":71.38,"sma_20":66665.0,"sma_60":68275.0,"sma_120":67256.67},{"date":"2025-04-04","open":72650,"high":76999,"low":72650,"close":75714,"volume":87023,"rsi_14":70.48,"sma_20":67360.0,"sma_60":68418.33,"sma_120":67234.17},{"date":"2025-04-07","open":73935,"high":73935,"low":70476,"close":70970,"volume":67623,"rsi_14":63.98,"sma_20":67835.0,"sma_60":68498.33,"sma_120":67164.17},{"date":"2025-04-08","open":71563,"high":73243,"low":70080,"close":70278,"volume":39418,"rsi_14":62.71,"sma_20":68355.0,"sma_60":68550.0,"sma_120":67069.17},{"date":"2025-04-09","open":68894,"high":69982,"low":64644,"close":66127,"volume":57388,"rsi_14":56.78,"sma_20":68630.0,"sma_60":68515.0,"sma_120":66969.17},{"date":"2025-04-10","open":70476,"high":70476,"low":67609,"close":70080,"volume":64757,"rsi_14":61.5,"sma_20":69130.0,"sma_60":68566.67,"sma_120":66884.17},{"date":"2025-04-11","open":68301,"high":72947,"low":67708,"close":72551,"volume":42356,"rsi_14":60.39,"sma_20":69695.0,"sma_60":68653.33,"sma_120":66834.17},{"date":"2025-04-14","open":72551,"high":72848,"low":70871,"close":72453,"volume":47017,"rsi_14":57.36,"sma_20":70175.0,"sma_60":68756.67,"sma_120":66802.5},{"date":"2025-04-15","open":72848,"high":73540,"low":71860,"close":72453,"volume":43612,"rsi_14":55.41,"sma_20":70735.0,"sma_60":68880.0,"sma_120":66761.67},{"date":"2025-04-16","open":73145,"high":74133,"low":70772,"close":71464,"volume":62064,"rsi_14":49.86,"sma_20":71245.0,"sma_60":68991.67,"sma_120":66722.5},{"date":"2025-04-17","open":71563,"high":76802,"low":71563,"close":76209,"volume":75962,"rsi_14":53.08,"sma_20":72020.0,"sma_60":69171.67,"sma_120":66705.0},{"date":"2025-04-18","open":75912,"high":76011,"low":74034,"close":74627,"volume":30492,"rsi_14":56.25,"sma_20":72740.0,"sma_60":69310.0,"sma_120":66698.33},{"date":"2025-04-21","open":74726,"high":75121,"low":73441,"close":74627,"volume":27622,"rsi_14":43.59,"sma_20":73275.0,"sma_60":69448.33,"sma_120":66692.5},{"date":"2025-04-22","open":74627,"high":74726,"low":72947,"close":73441,"volume":36554,"rsi_14":43.91,"sma_20":73610.0,"sma_60":69578.33,"sma_120":66666.67},{"date":"2025-04-23","open":74232,"high":74528,"low":73046,"close":73836,"volume":33712,"rsi_14":47.49,"sma_20":73880.0,"sma_60":69713.33,"sma_120":66663.33},{"date":"2025-04-24","open":73935,"high":75023,"low":73145,"close":73639,"volume":23852,"rsi_14":45.88,"sma_20":73985.0,"sma_60":69870.0,"sma_120":66649.17},{"date":"2025-04-25","open":74133,"high":75121,"low":73145,"close":73145,"volume":30931,"rsi_14":55.19,"sma_20":73945.0,"sma_60":69945.0,"sma_120":66628.33},{"date":"2025-04-28","open":73738,"high":75912,"low":72354,"close":72453,"volume":52622,"rsi_14":55.19,"sma_20":74055.0,"sma_60":70006.67,"sma_120":66585.0},{"date":"2025-04-29","open":72453,"high":74232,"low":71958,"close":73738,"volume":33742,"rsi_14":71.04,"sma_20":73835.0,"sma_60":70103.33,"sma_120":66550.83},{"date":"2025-04-30","open":72947,"high":74528,"low":71761,"close":72156,"volume":25602,"rsi_14":56.6,"sma_20":73605.0,"sma_60":70158.33,"sma_120":66584.17},{"date":"2025-05-02","open":71662,"high":72749,"low":71662,"close":71662,"volume":18988,"rsi_14":46.76,"sma_20":73430.0,"sma_60":70215.0,"sma_120":66618.33},{"date":"2025-05-07","open":72354,"high":72354,"low":70080,"close":71266,"volume":52125,"rsi_14":45.77,"sma_20":73205.0,"sma_60":70236.67,"sma_120":66622.5},{"date":"2025-05-08","open":71761,"high":76901,"low":71662,"close":76209,"volume":138086,"rsi_14":59.9,"sma_20":73470.0,"sma_60":70336.67,"sma_120":66677.5},{"date":"2025-05-09","open":72453,"high":72453,"low":63260,"close":64051,"volume":377724,"rsi_14":37.7,"sma_20":73155.0,"sma_60":70231.67,"sma_120":66640.83},{"date":"2025-05-12","open":63952,"high":64051,"low":60295,"close":60888,"volume":134506,"rsi_14":23.18,"sma_20":72890.0,"sma_60":70071.67,"sma_120":66630.83},{"date":"2025-05-13","open":61382,"high":61679,"low":60888,"close":61679,"volume":51267,"rsi_14":26.69,"sma_20":72465.0,"sma_60":69915.0,"sma_120":66646.67},{"date":"2025-05-14","open":61777,"high":63655,"low":61382,"close":62964,"volume":54298,"rsi_14":29.93,"sma_20":71980.0,"sma_60":69773.33,"sma_120":66693.33},{"date":"2025-05-15","open":63161,"high":63260,"low":62371,"close":62865,"volume":45296,"rsi_14":31.1,"sma_20":71495.0,"sma_60":69618.33,"sma_120":66748.33},{"date":"2025-05-16","open":62766,"high":63062,"low":62272,"close":62667,"volume":23394,"rsi_14":29.89,"sma_20":71000.0,"sma_60":69425.0,"sma_120":66807.5},{"date":"2025-05-19","open":62667,"high":62766,"low":61382,"close":61679,"volume":26160,"rsi_14":29.07,"sma_20":70505.0,"sma_60":69216.67,"sma_120":66863.33},{"date":"2025-05-20","open":61679,"high":62371,"low":61283,"close":61876,"volume":16703,"rsi_14":30.07,"sma_20":69780.0,"sma_60":69020.0,"sma_120":66900.83},{"date":"2025-05-21","open":61777,"high":62568,"low":61481,"close":61777,"volume":17057,"rsi_14":30.71,"sma_20":69130.0,"sma_60":68885.0,"sma_120":66931.67},{"date":"2025-05-22","open":61481,"high":62173,"low":61086,"close":61283,"volume":24111,"rsi_14":26.84,"sma_20":68455.0,"sma_60":68726.67,"sma_120":66961.67},{"date":"2025-05-23","open":60888,"high":61382,"low":60196,"close":60295,"volume":18837,"rsi_14":27.44,"sma_20":67790.0,"sma_60":68543.33,"sma_120":67003.33},{"date":"2025-05-26","open":60394,"high":61086,"low":59603,"close":60591,"volume":32980,"rsi_14":28.79,"sma_20":67120.0,"sma_60":68388.33,"sma_120":67047.5},{"date":"2025-05-27","open":60097,"high":61086,"low":59702,"close":60492,"volume":29754,"rsi_14":29.12,"sma_20":66455.0,"sma_60":68230.0,"sma_120":67071.67},{"date":"2025-05-28","open":60591,"high":61086,"low":60196,"close":60492,"volume":23364,"rsi_14":12.32,"sma_20":65815.0,"sma_60":68091.67,"sma_120":67089.17},{"date":"2025-05-29","open":61086,"high":61580,"low":60690,"close":61283,"volume":29122,"rsi_14":35.42,"sma_20":65250.0,"sma_60":68005.0,"sma_120":67120.83},{"date":"2025-05-30","open":61283,"high":62074,"low":60789,"close":61086,"volume":29411,"rsi_14":51.52,"sma_20":64610.0,"sma_60":67993.33,"sma_120":67133.33},{"date":"2025-06-02","open":61086,"high":61086,"low":59899,"close":60492,"volume":28036,"rsi_14":40.62,"sma_20":64020.0,"sma_60":67921.67,"sma_120":67149.17},{"date":"2025-06-04","open":61086,"high":63062,"low":61086,"close":62667,"volume":46393,"rsi_14":47.95,"sma_20":63565.0,"sma_60":67886.67,"sma_120":67181.67},{"date":"2025-06-05","open":63359,"high":64743,"low":62568,"close":64446,"volume":60502,"rsi_14":58.89,"sma_20":63220.0,"sma_60":67928.33,"sma_120":67219.17},{"date":"2025-06-09","open":64940,"high":66028,"low":64347,"close":65830,"volume":63270,"rsi_14":65.69,"sma_20":62695.0,"sma_60":68000.0,"sma_120":67282.5},{"date":"2025-06-10","open":65731,"high":66522,"low":64644,"close":66324,"volume":48747,"rsi_14":74.23,"sma_20":62810.0,"sma_60":68106.67,"sma_120":67350.83},{"date":"2025-06-11","open":65929,"high":67906,"low":65435,"close":67510,"volume":61952,"rsi_14":76.64,"sma_20":63145.0,"sma_60":68221.67,"sma_120":67437.5},{"date":"2025-06-12","open":68005,"high":68993,"low":66917,"close":68499,"volume":86125,"rsi_14":79.31,"sma_20":63490.0,"sma_60":68361.67,"sma_120":67553.33},{"date":"2025-06-13","open":68103,"high":68103,"low":64842,"close":66225,"volume":91645,"rsi_14":68.66,"sma_20":63655.0,"sma_60":68443.33,"sma_120":67610.0},{"date":"2025-06-16","open":65237,"high":65534,"low":63754,"close":65237,"volume":37792,"rsi_14":68.66,"sma_20":63775.0,"sma_60":68481.67,"sma_120":67641.67},{"date":"2025-06-17","open":64940,"high":65237,"low":64150,"close":64545,"volume":44277,"rsi_14":64.49,"sma_20":63870.0,"sma_60":68535.0,"sma_120":67671.67},{"date":"2025-06-18","open":63853,"high":64842,"low":63655,"close":64644,"volume":26140,"rsi_14":65.22,"sma_20":64020.0,"sma_60":68590.0,"sma_120":67695.0},{"date":"2025-06-19","open":64842,"high":64842,"low":63705,"close":64150,"volume":26317,"rsi_14":62.94,"sma_20":64135.0,"sma_60":68645.0,"sma_120":67712.5},{"date":"2025-06-20","open":64249,"high":64940,"low":63458,"close":64249,"volume":61859,"rsi_14":61.03,"sma_20":64260.0,"sma_60":68710.0,"sma_120":67729.17},{"date":"2025-06-23","open":63655,"high":63853,"low":61777,"close":61777,"volume":60001,"rsi_14":52.2,"sma_20":64285.0,"sma_60":68671.67,"sma_120":67725.0},{"date":"2025-06-24","open":62667,"high":64545,"low":62568,"close":64051,"volume":35536,"rsi_14":60.23,"sma_20":64475.0,"sma_60":68625.0,"sma_120":67748.33},{"date":"2025-06-25","open":64446,"high":66423,"low":64150,"close":64150,"volume":41757,"rsi_14":54.84,"sma_20":64655.0,"sma_60":68551.67,"sma_120":67781.67},{"date":"2025-06-26","open":64249,"high":64842,"low":62667,"close":63458,"volume":42780,"rsi_14":46.53,"sma_20":64805.0,"sma_60":68415.0,"sma_120":67802.5},{"date":"2025-06-27","open":63458,"high":63655,"low":61975,"close":62272,"volume":39012,"rsi_14":37.32,"sma_20":64895.0,"sma_60":68218.33,"sma_120":67808.33},{"date":"2025-06-30","open":63062,"high":63260,"low":60789,"close":60987,"volume":56406,"rsi_14":32.0,"sma_20":64880.0,"sma_60":68061.67,"sma_120":67804.17},{"date":"2025-07-01","open":61184,"high":62964,"low":61086,"close":61876,"volume":39592,"rsi_14":30.61,"sma_20":64920.0,"sma_60":67788.33,"sma_120":67823.33},{"date":"2025-07-02","open":61975,"high":63260,"low":61679,"close":63062,"volume":44939,"rsi_14":31.54,"sma_20":65050.0,"sma_60":67558.33,"sma_120":67836.67},{"date":"2025-07-03","open":63359,"high":64545,"low":62766,"close":63754,"volume":41540,"rsi_14":40.6,"sma_20":65105.0,"sma_60":67366.67,"sma_120":67820.83},{"date":"2025-07-04","open":63952,"high":64051,"low":62469,"close":63161,"volume":26594,"rsi_14":41.86,"sma_20":65040.0,"sma_60":67155.0,"sma_120":67786.67},{"date":"2025-07-07","open":63655,"high":63655,"low":62371,"close":62469,"volume":19651,"rsi_14":41.86,"sma_20":64870.0,"sma_60":67011.67,"sma_120":67755.0},{"date":"2025-07-08","open":62371,"high":62964,"low":61382,"close":61876,"volume":25319,"rsi_14":39.55,"sma_20":64645.0,"sma_60":66870.0,"sma_120":67710.0},{"date":"2025-07-09","open":64545,"high":71069,"low":64446,"close":69883,"volume":402271,"rsi_14":63.81,"sma_20":64765.0,"sma_60":66933.33,"sma_120":67724.17},{"date":"2025-07-10","open":69487,"high":72551,"low":68598,"close":71069,"volume":164164,"rsi_14":65.61,"sma_20":64895.0,"sma_60":66950.0,"sma_120":67758.33},{"date":"2025-07-11","open":70575,"high":70871,"low":68499,"close":68894,"volume":78359,"rsi_14":66.51,"sma_20":65030.0,"sma_60":66888.33,"sma_120":67770.83},{"date":"2025-07-14","open":68894,"high":70179,"low":67807,"close":69685,"volume":49021,"rsi_14":64.04,"sma_20":65255.0,"sma_60":66841.67,"sma_120":67799.17},{"date":"2025-07-15","open":68993,"high":69290,"low":67313,"close":68103,"volume":53520,"rsi_14":59.17,"sma_20":65435.0,"sma_60":66768.33,"sma_120":67824.17},{"date":"2025-07-16","open":68103,"high":68301,"low":66720,"close":67214,"volume":36648,"rsi_14":58.64,"sma_20":65565.0,"sma_60":66696.67,"sma_120":67844.17},{"date":"2025-07-17","open":67412,"high":67609,"low":66225,"close":67115,"volume":31069,"rsi_14":61.72,"sma_20":65715.0,"sma_60":66543.33,"sma_120":67857.5},{"date":"2025-07-18","open":67214,"high":67906,"low":66818,"close":67906,"volume":29956,"rsi_14":67.16,"sma_20":65900.0,"sma_60":66430.0,"sma_120":67870.0},{"date":"2025-07-21","open":67906,"high":68005,"low":66225,"close":66522,"volume":43280,"rsi_14":61.24,"sma_20":66140.0,"sma_60":66293.33,"sma_120":67870.83},{"date":"2025-07-22","open":66522,"high":67115,"low":65534,"close":66127,"volume":45509,"rsi_14":57.71,"sma_20":66245.0,"sma_60":66170.0,"sma_120":67874.17},{"date":"2025-07-23","open":66127,"high":66819,"low":65237,"close":66028,"volume":20036,"rsi_14":55.9,"sma_20":66340.0,"sma_60":66038.33,"sma_120":67875.83},{"date":"2025-07-24","open":66324,"high":66720,"low":64940,"close":65237,"volume":31898,"rsi_14":55.33,"sma_20":66430.0,"sma_60":65896.67,"sma_120":67883.33},{"date":"2025-07-25","open":65039,"high":68005,"low":65039,"close":66818,"volume":45514,"rsi_14":60.68,"sma_20":66660.0,"sma_60":65790.0,"sma_120":67867.5},{"date":"2025-07-28","open":67609,"high":67609,"low":64842,"close":65138,"volume":35076,"rsi_14":57.6,"sma_20":66870.0,"sma_60":65666.67,"sma_120":67836.67},{"date":"2025-07-29","open":64940,"high":65138,"low":63754,"close":64249,"volume":32232,"rsi_14":30.34,"sma_20":66990.0,"sma_60":65506.67,"sma_120":67805.0},{"date":"2025-07-30","open":64051,"high":64644,"low":63557,"close":64249,"volume":15400,"rsi_14":24.06,"sma_20":67050.0,"sma_60":65373.33,"sma_120":67765.83},{"date":"2025-07-31","open":64051,"high":64743,"low":62667,"close":63754,"volume":38919,"rsi_14":27.59,"sma_20":67050.0,"sma_60":65240.0,"sma_120":67727.5},{"date":"2025-08-01","open":62766,"high":62865,"low":60888,"close":61283,"volume":48811,"rsi_14":18.05,"sma_20":66955.0,"sma_60":65071.67,"sma_120":67654.17},{"date":"2025-08-04","open":61283,"high":62074,"low":60690,"close":61382,"volume":29433,"rsi_14":21.19,"sma_20":66900.0,"sma_60":64821.67,"sma_120":67579.17},{"date":"2025-08-05","open":61580,"high":62865,"low":61580,"close":62272,"volume":23818,"rsi_14":28.81,"sma_20":66920.0,"sma_60":64791.67,"sma_120":67511.67},{"date":"2025-08-06","open":61777,"high":63161,"low":61184,"close":63161,"volume":24459,"rsi_14":34.13,"sma_20":66580.0,"sma_60":64830.0,"sma_120":67450.83},{"date":"2025-08-07","open":63557,"high":63557,"low":62272,"close":62469,"volume":20586,"rsi_14":28.0,"sma_20":66145.0,"sma_60":64843.33,"sma_120":67379.17},{"date":"2025-08-08","open":62667,"high":63161,"low":61876,"close":62568,"volume":11456,"rsi_14":32.14,"sma_20":65825.0,"sma_60":64836.67,"sma_120":67305.0},{"date":"2025-08-11","open":62667,"high":62964,"low":61283,"close":61382,"volume":25520,"rsi_14":30.0,"sma_20":65405.0,"sma_60":64811.67,"sma_120":67215.0},{"date":"2025-08-12","open":61481,"high":61777,"low":60492,"close":60789,"volume":26793,"rsi_14":28.8,"sma_20":65035.0,"sma_60":64780.0,"sma_120":67102.5},{"date":"2025-08-13","open":61086,"high":61086,"low":60295,"close":60789,"volume":29749,"rsi_14":30.77,"sma_20":64710.0,"sma_60":64765.0,"sma_120":66990.83},{"date":"2025-08-14","open":61481,"high":62074,"low":60690,"close":60789,"volume":31676,"rsi_14":19.8,"sma_20":64390.0,"sma_60":64746.67,"sma_120":66883.33},{"date":"2025-08-18","open":63458,"high":64051,"low":61382,"close":63062,"volume":89164,"rsi_14":40.19,"sma_20":64145.0,"sma_60":64768.33,"sma_120":66826.67},{"date":"2025-08-19","open":62568,"high":62766,"low":59208,"close":60492,"volume":88341,"rsi_14":34.68,"sma_20":63840.0,"sma_60":64755.0,"sma_120":66740.83},{"date":"2025-08-20","open":60097,"high":60295,"low":58614,"close":59998,"volume":43102,"rsi_14":33.33,"sma_20":63530.0,"sma_60":64750.0,"sma_120":66646.67},{"date":"2025-08-21","open":59306,"high":60097,"low":59208,"close":59306,"volume":26044,"rsi_14":32.82,"sma_20":63190.0,"sma_60":64728.33,"sma_120":66558.33},{"date":"2025-08-22","open":58911,"high":59504,"low":56934,"close":57231,"volume":73738,"rsi_14":33.86,"sma_20":62785.0,"sma_60":64673.33,"sma_120":66451.67},{"date":"2025-08-25","open":57626,"high":57824,"low":56242,"close":56440,"volume":53642,"rsi_14":31.34,"sma_20":62260.0,"sma_60":64605.0,"sma_120":66348.33},{"date":"2025-08-26","open":56736,"high":57725,"low":55946,"close":56835,"volume":76508,"rsi_14":28.68,"sma_20":61840.0,"sma_60":64530.0,"sma_120":66267.5},{"date":"2025-08-27","open":57329,"high":57626,"low":56736,"close":57527,"volume":44897,"rsi_14":27.56,"sma_20":61500.0,"sma_60":64470.0,"sma_120":66231.67},{"date":"2025-08-28","open":57428,"high":57527,"low":56736,"close":57033,"volume":52492,"rsi_14":28.0,"sma_20":61135.0,"sma_60":64411.67,"sma_120":66166.67},{"date":"2025-08-29","open":57923,"high":58812,"low":56736,"close":56835,"volume":42045,"rsi_14":26.98,"sma_20":60785.0,"sma_60":64313.33,"sma_120":66100.0},{"date":"2025-09-01","open":56440,"high":56835,"low":54661,"close":54760,"volume":39161,"rsi_14":25.19,"sma_20":60455.0,"sma_60":64150.0,"sma_120":66039.17},{"date":"2025-09-02","open":55155,"high":55353,"low":54166,"close":54858,"volume":16294,"rsi_14":26.92,"sma_20":60125.0,"sma_60":63965.0,"sma_120":65982.5},{"date":"2025-09-03","open":54463,"high":55254,"low":54463,"close":55056,"volume":32274,"rsi_14":28.03,"sma_20":59760.0,"sma_60":63775.0,"sma_120":65940.83},{"date":"2025-09-04","open":54957,"high":56045,"low":54957,"close":55451,"volume":20947,"rsi_14":30.15,"sma_20":59370.0,"sma_60":63571.67,"sma_120":65896.67},{"date":"2025-09-05","open":55550,"high":56242,"low":54858,"close":55056,"volume":43916,"rsi_14":15.38,"sma_20":58995.0,"sma_60":63345.0,"sma_120":65853.33},{"date":"2025-09-08","open":55056,"high":56143,"low":55056,"close":55649,"volume":31197,"rsi_14":24.74,"sma_20":58645.0,"sma_60":63166.67,"sma_120":65805.0},{"date":"2025-09-09","open":56143,"high":56242,"low":55353,"close":56242,"volume":39579,"rsi_14":30.61,"sma_20":58385.0,"sma_60":63015.0,"sma_120":65748.33},{"date":"2025-09-10","open":56341,"high":58021,"low":56045,"close":57527,"volume":51220,"rsi_14":41.35,"sma_20":58220.0,"sma_60":62896.67,"sma_120":65715.83},{"date":"2025-09-11","open":57626,"high":57626,"low":56440,"close":57132,"volume":61490,"rsi_14":49.43,"sma_20":58035.0,"sma_60":62770.0,"sma_120":65680.0},{"date":"2025-09-12","open":57132,"high":57923,"low":56638,"close":57824,"volume":43068,"rsi_14":58.14,"sma_20":57885.0,"sma_60":62663.33,"sma_120":65654.17},{"date":"2025-09-15","open":57329,"high":57527,"low":56638,"close":57527,"volume":32998,"rsi_14":54.12,"sma_20":57605.0,"sma_60":62550.0,"sma_120":65630.0},{"date":"2025-09-16","open":57132,"high":57626,"low":56835,"close":57329,"volume":37758,"rsi_14":48.75,"sma_20":57445.0,"sma_60":62475.0,"sma_120":65573.33},{"date":"2025-09-17","open":56934,"high":57824,"low":56736,"close":57824,"volume":43041,"rsi_14":55.0,"sma_20":57335.0,"sma_60":62370.0,"sma_120":65497.5},{"date":"2025-09-18","open":57824,"high":58516,"low":57626,"close":57923,"volume":35934,"rsi_14":56.96,"sma_20":57265.0,"sma_60":62265.0,"sma_120":65408.33},{"date":"2025-09-19","open":58300,"high":59000,"low":58000,"close":58500,"volume":38375,"rsi_14":76.27,"sma_20":57295.0,"sma_60":62170.0,"sma_120":65292.5},{"date":"2025-09-22","open":58120,"high":58120,"low":57626,"close":58021,"volume":22952,"rsi_14":76.67,"sma_20":57375.0,"sma_60":62098.33,"sma_120":65158.33},{"date":"2025-09-23","open":57428,"high":58417,"low":57329,"close":58219,"volume":41164,"rsi_14":76.67,"sma_20":57445.0,"sma_60":62051.67,"sma_120":65056.67},{"date":"2025-09-24","open":58318,"high":58318,"low":57033,"close":57231,"volume":54517,"rsi_14":63.64,"sma_20":57430.0,"sma_60":61973.33,"sma_120":64880.83},{"date":"2025-09-25","open":57132,"high":57923,"low":56736,"close":56835,"volume":44348,"rsi_14":63.64,"sma_20":57420.0,"sma_60":61868.33,"sma_120":64713.33},{"date":"2025-09-26","open":56341,"high":56440,"low":54562,"close":55353,"volume":54166,"rsi_14":48.0,"sma_20":57345.0,"sma_60":61726.67,"sma_120":64546.67},{"date":"2025-09-29","open":55946,"high":56045,"low":54809,"close":55353,"volume":34044,"rsi_14":43.48,"sma_20":57375.0,"sma_60":61595.0,"sma_120":64375.0},{"date":"2025-09-30","open":55056,"high":55748,"low":54364,"close":55451,"volume":28858,"rsi_14":31.58,"sma_20":57405.0,"sma_60":61476.67,"sma_120":64244.17},{"date":"2025-10-01","open":55847,"high":55847,"low":54463,"close":54858,"volume":32177,"rsi_14":30.51,"sma_20":57395.0,"sma_60":61358.33,"sma_120":64114.17},{"date":"2025-10-02","open":54858,"high":55748,"low":54562,"close":55748,"volume":43062,"rsi_14":32.79,"sma_20":57410.0,"sma_60":61120.0,"sma_120":64026.67},{"date":"2025-10-10","open":55254,"high":55451,"low":54364,"close":55056,"volume":44531,"rsi_14":30.77,"sma_20":57410.0,"sma_60":60850.0,"sma_120":63900.0},{"date":"2025-10-13","open":54858,"high":54858,"low":53277,"close":53475,"volume":48417,"rsi_14":25.32,"sma_20":57300.0,"sma_60":60590.0,"sma_120":63739.17},{"date":"2025-10-14","open":53376,"high":53870,"low":53277,"close":53870,"volume":39511,"rsi_14":24.36,"sma_20":57180.0,"sma_60":60323.33,"sma_120":63582.5},{"date":"2025-10-15","open":53870,"high":54166,"low":53573,"close":54166,"volume":21522,"rsi_14":26.25,"sma_20":57010.0,"sma_60":60088.33,"sma_120":63428.33},{"date":"2025-10-16","open":53573,"high":55353,"low":53573,"close":55353,"volume":51077,"rsi_14":36.26,"sma_20":56920.0,"sma_60":59888.33,"sma_120":63292.5},{"date":"2025-10-17","open":54858,"high":55649,"low":54265,"close":54364,"volume":25478,"rsi_14":31.31,"sma_20":56745.0,"sma_60":59673.33,"sma_120":63108.33},{"date":"2025-10-20","open":54562,"high":54562,"low":53376,"close":53969,"volume":26705,"rsi_14":28.71,"sma_20":56565.0,"sma_60":59438.33,"sma_120":62934.17},{"date":"2025-10-21","open":54068,"high":55451,"low":53969,"close":54760,"volume":43426,"rsi_14":37.37,"sma_20":56435.0,"sma_60":59240.0,"sma_120":62766.67},{"date":"2025-10-22","open":54562,"high":56045,"low":54068,"close":55946,"volume":25586,"rsi_14":45.79,"sma_20":56340.0,"sma_60":59068.33,"sma_120":62619.17},{"date":"2025-10-23","open":55353,"high":56440,"low":55056,"close":55353,"volume":19282,"rsi_14":50.0,"sma_20":56210.0,"sma_60":58888.33,"sma_120":62463.33},{"date":"2025-10-24","open":56143,"high":56143,"low":54562,"close":55056,"volume":22131,"rsi_14":48.51,"sma_20":56070.0,"sma_60":58716.67,"sma_120":62306.67},{"date":"2025-10-27","open":54661,"high":55649,"low":54661,"close":54957,"volume":20205,"rsi_14":47.52,"sma_20":55915.0,"sma_60":58516.67,"sma_120":62153.33},{"date":"2025-10-28","open":54957,"high":55353,"low":54364,"close":55353,"volume":30755,"rsi_14":52.53,"sma_20":55770.0,"sma_60":58351.67,"sma_120":62009.17},{"date":"2025-10-29","open":58318,"high":59899,"low":57329,"close":57725,"volume":107124,"rsi_14":58.77,"sma_20":55795.0,"sma_60":58241.67,"sma_120":61874.17},{"date":"2025-10-30","open":57231,"high":59010,"low":55748,"close":56341,"volume":35544,"rsi_14":55.37,"sma_20":55770.0,"sma_60":58108.33,"sma_120":61740.83},{"date":"2025-10-31","open":56539,"high":56736,"low":55847,"close":56341,"volume":22894,"rsi_14":63.81,"sma_20":55820.0,"sma_60":57983.33,"sma_120":61611.67},{"date":"2025-11-03","open":56143,"high":57033,"low":55847,"close":56835,"volume":27895,"rsi_14":64.15,"sma_20":55895.0,"sma_60":57908.33,"sma_120":61490.0},{"date":"2025-11-04","open":56242,"high":56341,"low":55649,"close":55847,"volume":27112,"rsi_14":57.52,"sma_20":55915.0,"sma_60":57815.0,"sma_120":61318.33},{"date":"2025-11-05","open":56045,"high":56045,"low":53079,"close":55353,"volume":45344,"rsi_14":50.0,"sma_20":55940.0,"sma_60":57698.33,"sma_120":61245.0},{"date":"2025-11-06","open":55649,"high":56638,"low":54858,"close":56539,"volume":33288,"rsi_14":60.19,"sma_20":55980.0,"sma_60":57586.67,"sma_120":61208.33},{"date":"2025-11-07","open":56539,"high":57725,"low":55353,"close":57626,"volume":40782,"rsi_14":66.09,"sma_20":56110.0,"sma_60":57505.0,"sma_120":61174.17},{"date":"2025-11-10","open":57626,"high":57626,"low":56143,"close":57231,"volume":22309,"rsi_14":61.26,"sma_20":56300.0,"sma_60":57415.0,"sma_120":61125.83},{"date":"2025-11-11","open":55254,"high":56440,"low":54463,"close":56440,"volume":52212,"rsi_14":52.34,"sma_20":56430.0,"sma_60":57331.67,"sma_120":61071.67},{"date":"2025-11-12","open":55649,"high":56835,"low":55353,"close":56835,"volume":30822,"rsi_14":57.14,"sma_20":56565.0,"sma_60":57265.0,"sma_120":61022.5},{"date":"2025-11-13","open":56341,"high":56934,"low":55649,"close":56638,"volume":46446,"rsi_14":57.69,"sma_20":56630.0,"sma_60":57195.0,"sma_120":60980.0},{"date":"2025-11-14","open":56143,"high":56835,"low":54463,"close":54463,"volume":42126,"rsi_14":48.0,"sma_20":56635.0,"sma_60":57088.33,"sma_120":60917.5},{"date":"2025-11-17","open":54661,"high":54760,"low":53376,"close":53376,"volume":35573,"rsi_14":42.42,"sma_20":56605.0,"sma_60":56925.0,"sma_120":60846.67},{"date":"2025-11-18","open":53672,"high":53771,"low":50213,"close":50213,"volume":71039,"rsi_14":22.86,"sma_20":56375.0,"sma_60":56751.67,"sma_120":60753.33},{"date":"2025-11-19","open":50806,"high":51300,"low":48878,"close":49125,"volume":65304,"rsi_14":23.36,"sma_20":56030.0,"sma_60":56568.33,"sma_120":60659.17},{"date":"2025-11-20","open":49224,"high":50213,"low":49224,"close":49718,"volume":22992,"rsi_14":26.57,"sma_20":55745.0,"sma_60":56406.67,"sma_120":60567.5},{"date":"2025-11-21","open":49323,"high":49620,"low":48285,"close":48582,"volume":48666,"rsi_14":22.07,"sma_20":55417.5,"sma_60":56260.83,"sma_120":60467.08},{"date":"2025-11-24","open":48681,"high":49916,"low":48186,"close":48186,"volume":197792,"rsi_14":23.0,"sma_20":55075.0,"sma_60":56121.67,"sma_120":60363.33},{"date":"2025-11-25","open":48483,"high":50410,"low":48088,"close":48186,"volume":39108,"rsi_14":23.83,"sma_20":54712.5,"sma_60":55975.83,"sma_120":60252.92},{"date":"2025-11-26","open":48631,"high":50312,"low":48631,"close":50213,"volume":26905,"rsi_14":28.23,"sma_20":54332.5,"sma_60":55852.5,"sma_120":60161.25},{"date":"2025-11-27","open":50410,"high":50806,"low":49620,"close":50015,"volume":20466,"rsi_14":22.1,"sma_20":54012.5,"sma_60":55734.17,"sma_120":60072.92},{"date":"2025-11-28","open":50608,"high":52091,"low":49718,"close":51597,"volume":24879,"rsi_14":31.0,"sma_20":53772.5,"sma_60":55645.83,"sma_120":59979.58},{"date":"2025-12-01","open":51794,"high":52190,"low":50608,"close":50608,"volume":22525,"rsi_14":30.59,"sma_20":53457.5,"sma_60":55575.83,"sma_120":59862.92},{"date":"2025-12-02","open":50806,"high":51597,"low":50410,"close":51102,"volume":36062,"rsi_14":31.05,"sma_20":53217.5,"sma_60":55512.5,"sma_120":59738.75},{"date":"2025-12-03","open":51102,"high":51794,"low":50608,"close":51201,"volume":12985,"rsi_14":31.91,"sma_20":53007.5,"sma_60":55447.5,"sma_120":59611.25},{"date":"2025-12-04","open":50410,"high":51201,"low":49916,"close":50707,"volume":16687,"rsi_14":35.93,"sma_20":52712.5,"sma_60":55367.5,"sma_120":59469.58},{"date":"2025-12-05","open":50213,"high":50707,"low":49916,"close":50410,"volume":26004,"rsi_14":38.19,"sma_20":52347.5,"sma_60":55289.17,"sma_120":59317.08},{"date":"2025-12-08","open":50509,"high":50707,"low":49274,"close":49620,"volume":20829,"rsi_14":47.09,"sma_20":51962.5,"sma_60":55187.5,"sma_120":59177.08},{"date":"2025-12-09","open":49817,"high":49916,"low":49125,"close":49274,"volume":20390,"rsi_14":50.79,"sma_20":51600.0,"sma_60":55070.0,"sma_120":59042.5},{"date":"2025-12-10","open":49373,"high":49373,"low":48582,"close":48582,"volume":24572,"rsi_14":44.04,"sma_20":51182.5,"sma_60":54919.17,"sma_120":58907.92},{"date":"2025-12-11","open":49027,"high":49817,"low":48285,"close":49175,"volume":221380,"rsi_14":53.3,"sma_20":50805.0,"sma_60":54785.0,"sma_120":58777.5},{"date":"2025-12-12","open":49521,"high":50410,"low":47989,"close":48582,"volume":157461,"rsi_14":52.15,"sma_20":50507.5,"sma_60":54629.17,"sma_120":58646.25},{"date":"2025-12-15","open":48582,"high":49323,"low":47840,"close":47939,"volume":79305,"rsi_14":48.74,"sma_20":50232.5,"sma_60":54467.5,"sma_120":58508.75},{"date":"2025-12-16","open":47989,"high":48088,"low":45962,"close":46012,"volume":99600,"rsi_14":28.43,"sma_20":50020.0,"sma_60":54276.67,"sma_120":58375.83},{"date":"2025-12-17","open":46160,"high":46457,"low":45369,"close":45666,"volume":39928,"rsi_14":28.0,"sma_20":49845.0,"sma_60":54071.67,"sma_120":58220.83},{"date":"2025-12-18","open":45221,"high":45369,"low":44480,"close":44579,"volume":38189,"rsi_14":12.63,"sma_20":49585.0,"sma_60":53846.67,"sma_120":58055.83},{"date":"2025-12-19","open":44925,"high":45567,"low":44233,"close":45567,"volume":69502,"rsi_14":23.16,"sma_20":49432.5,"sma_60":53640.0,"sma_120":57905.0},{"date":"2025-12-22","open":45616,"high":46160,"low":44974,"close":46012,"volume":35179,"rsi_14":22.75,"sma_20":49322.5,"sma_60":53437.5,"sma_120":57767.92},{"date":"2025-12-23","open":46012,"high":46358,"low":44875,"close":44974,"volume":46498,"rsi_14":19.71,"sma_20":49160.0,"sma_60":53214.17,"sma_120":57632.92},{"date":"2025-12-24","open":45172,"high":45271,"low":44480,"close":44579,"volume":36549,"rsi_14":19.9,"sma_20":48875.0,"sma_60":53000.83,"sma_120":57487.08},{"date":"2025-12-26","open":44677,"high":44677,"low":43195,"close":43195,"volume":56374,"rsi_14":17.98,"sma_20":48530.0,"sma_60":52770.83,"sma_120":57319.58},{"date":"2025-12-29","open":43195,"high":43541,"low":42602,"close":43442,"volume":40240,"rsi_14":21.2,"sma_20":48117.5,"sma_60":52570.0,"sma_120":57148.33},{"date":"2025-12-30","open":44579,"high":46605,"low":44430,"close":45666,"volume":93655,"rsi_14":35.69,"sma_20":47867.5,"sma_60":52406.67,"sma_120":57000.83},{"date":"2026-01-02","open":45765,"high":48730,"low":45419,"close":47445,"volume":85878,"rsi_14":45.85,"sma_20":47682.5,"sma_60":52271.67,"sma_120":56874.17},{"date":"2026-01-05","open":47742,"high":47939,"low":46654,"close":47396,"volume":49198,"rsi_14":43.23,"sma_20":47490.0,"sma_60":52145.83,"sma_120":56752.08},{"date":"2026-01-06","open":48038,"high":48285,"low":47099,"close":47593,"volume":23027,"rsi_14":46.12,"sma_20":47332.5,"sma_60":52008.33,"sma_120":56564.17},{"date":"2026-01-07","open":47445,"high":47544,"low":46457,"close":47149,"volume":30543,"rsi_14":46.85,"sma_20":47167.5,"sma_60":51875.0,"sma_120":56362.5},{"date":"2026-01-08","open":46654,"high":47396,"low":45468,"close":45962,"volume":25748,"rsi_14":49.79,"sma_20":46982.5,"sma_60":51748.33,"sma_120":56169.17},{"date":"2026-01-09","open":45864,"high":46308,"low":45073,"close":45320,"volume":25014,"rsi_14":48.57,"sma_20":46782.5,"sma_60":51604.17,"sma_120":55963.75},{"date":"2026-01-12","open":45468,"high":47297,"low":45221,"close":46753,"volume":30908,"rsi_14":58.73,"sma_20":46690.0,"sma_60":51479.17,"sma_120":55783.75},{"date":"2026-01-13","open":46753,"high":46753,"low":45814,"close":46259,"volume":24401,"rsi_14":52.89,"sma_20":46542.5,"sma_60":51325.83,"sma_120":55607.08},{"date":"2026-01-14","open":46259,"high":46803,"low":45913,"close":46358,"volume":20597,"rsi_14":51.49,"sma_20":46430.0,"sma_60":51190.83,"sma_120":55432.08},{"date":"2026-01-15","open":46308,"high":46308,"low":45468,"close":46259,"volume":33427,"rsi_14":56.02,"sma_20":46345.0,"sma_60":51060.83,"sma_120":55249.58},{"date":"2026-01-16","open":45962,"high":46704,"low":45518,"close":45666,"volume":24704,"rsi_14":23.02,"sma_20":53207.5,"sma_60":55492.5,"sma_120":59821.25},{"date":"2026-01-19","open":45765,"high":46506,"low":45023,"close":46111,"volume":27515,"rsi_14":64.68,"sma_20":46350.0,"sma_60":50741.67,"sma_120":54905.0},{"date":"2026-01-20","open":45616,"high":46852,"low":45616,"close":46210,"volume":32527,"rsi_14":64.14,"sma_20":46432.5,"sma_60":50587.5,"sma_120":54737.92},{"date":"2026-01-21","open":46160,"high":46160,"low":44084,"close":45369,"volume":68628,"rsi_14":48.24,"sma_20":46422.5,"sma_60":50424.17,"sma_120":54570.42},{"date":"2026-01-22","open":45419,"high":46605,"low":45320,"close":46555,"volume":33454,"rsi_14":44.3,"sma_20":46450.0,"sma_60":50282.5,"sma_120":54399.58},{"date":"2026-01-23","open":46555,"high":47445,"low":45864,"close":47396,"volume":39930,"rsi_14":50.0,"sma_20":46572.5,"sma_60":50148.33,"sma_120":54250.0},{"date":"2026-01-26","open":47000,"high":48137,"low":46803,"close":48137,"volume":46674,"rsi_14":52.97,"sma_20":46752.5,"sma_60":49986.67,"sma_120":54114.17},{"date":"2026-01-27","open":48038,"high":48631,"low":47643,"close":48335,"volume":42024,"rsi_14":56.67,"sma_20":47012.5,"sma_60":49851.67,"sma_120":53980.0},{"date":"2026-01-28","open":48483,"high":48829,"low":47939,"close":48335,"volume":37371,"rsi_14":65.38,"sma_20":47260.0,"sma_60":49716.67,"sma_120":53850.0},{"date":"2026-01-29","open":48186,"high":48582,"low":47149,"close":48582,"volume":43834,"rsi_14":72.3,"sma_20":47407.5,"sma_60":49577.5,"sma_120":53742.92},{"date":"2026-01-30","open":48681,"high":48730,"low":47346,"close":47544,"volume":45547,"rsi_14":55.71,"sma_20":47412.5,"sma_60":49437.5,"sma_120":53626.25},{"date":"2026-02-02","open":47445,"high":47445,"low":45320,"close":45567,"volume":43283,"rsi_14":45.88,"sma_20":47320.0,"sma_60":49272.5,"sma_120":53485.42},{"date":"2026-02-03","open":47247,"high":48088,"low":46308,"close":47643,"volume":71415,"rsi_14":56.19,"sma_20":47322.5,"sma_60":49122.5,"sma_120":53354.58},{"date":"2026-02-04","open":47445,"high":47890,"low":46605,"close":47791,"volume":37065,"rsi_14":29.16,"sma_20":52800.0,"sma_60":55373.33,"sma_120":59669.17},{"date":"2026-02-05","open":47791,"high":49224,"low":45765,"close":47989,"volume":66339,"rsi_14":30.07,"sma_20":52427.5,"sma_60":55254.17,"sma_120":59514.58},{"date":"2026-02-06","open":47544,"high":48038,"low":45913,"close":47544,"volume":46433,"rsi_14":32.67,"sma_20":51972.5,"sma_60":55120.83,"sma_120":59346.25},{"date":"2026-02-09","open":49224,"high":49224,"low":47791,"close":48434,"volume":37764,"rsi_14":37.5,"sma_20":51507.5,"sma_60":55009.17,"sma_120":59177.08},{"date":"2026-02-10","open":48434,"high":50015,"low":47939,"close":49323,"volume":40879,"rsi_14":47.46,"sma_20":51107.5,"sma_60":54902.5,"sma_120":59034.58},{"date":"2026-02-11","open":49224,"high":49718,"low":48928,"close":49175,"volume":23963,"rsi_14":50.15,"sma_20":50740.0,"sma_60":54783.33,"sma_120":58899.17},{"date":"2026-02-12","open":49175,"high":49620,"low":48681,"close":49323,"volume":32359,"rsi_14":48.77,"sma_20":50360.0,"sma_60":54645.0,"sma_120":58770.83},{"date":"2026-02-13","open":49175,"high":49175,"low":48038,"close":48829,"volume":61636,"rsi_14":50.8,"sma_20":49965.0,"sma_60":54505.0,"sma_120":58637.5},{"date":"2026-02-19","open":49125,"high":50213,"low":48384,"close":49916,"volume":45763,"rsi_14":55.35,"sma_20":49735.0,"sma_60":54371.67,"sma_120":58517.5},{"date":"2026-02-20","open":49718,"high":49916,"low":49125,"close":49224,"volume":25112,"rsi_14":53.08,"sma_20":49525.0,"sma_60":54231.67,"sma_120":58390.83},{"date":"2026-02-23","open":51300,"high":53178,"low":51003,"close":51893,"volume":76656,"rsi_14":54.8,"sma_20":49610.0,"sma_60":54140.0,"sma_120":58307.5},{"date":"2026-02-24","open":51399,"high":51399,"low":50509,"close":51102,"volume":40293,"rsi_14":53.01,"sma_20":49710.0,"sma_60":54026.67,"sma_120":58198.33},{"date":"2026-02-25","open":51102,"high":51893,"low":50608,"close":50608,"volume":24863,"rsi_14":72.57,"sma_20":49335.0,"sma_60":48355.83,"sma_120":52165.83},{"date":"2026-02-26","open":50707,"high":51201,"low":49916,"close":49916,"volume":34922,"rsi_14":68.07,"sma_20":49822.5,"sma_60":53770.0,"sma_120":57970.0},{"date":"2026-02-27","open":49817,"high":50213,"low":49175,"close":49916,"volume":28545,"rsi_14":61.03,"sma_20":49505.0,"sma_60":48349.17,"sma_120":52041.67},{"date":"2026-03-03","open":48483,"high":49718,"low":48137,"close":48137,"volume":33206,"rsi_14":50.66,"sma_20":49495.0,"sma_60":48290.83,"sma_120":51968.33},{"date":"2026-03-04","open":46555,"high":47396,"low":42849,"close":43590,"volume":92097,"rsi_14":37.1,"sma_20":49242.5,"sma_60":48172.5,"sma_120":51874.17},{"date":"2026-03-05","open":47198,"high":51201,"low":47099,"close":49817,"volume":123099,"rsi_14":53.35,"sma_20":49357.5,"sma_60":48150.83,"sma_120":51831.67},{"date":"2026-03-06","open":49422,"high":49817,"low":47593,"close":49620,"volume":52498,"rsi_14":50.74,"sma_20":49562.5,"sma_60":48124.17,"sma_120":51785.83},{"date":"2026-03-09","open":47445,"high":48878,"low":47000,"close":48829,"volume":35852,"rsi_14":49.16,"sma_20":49622.5,"sma_60":48092.5,"sma_120":51730.0},{"date":"2026-03-10","open":49916,"high":53079,"low":49620,"close":52585,"volume":85629,"rsi_14":56.73,"sma_20":49865.0,"sma_60":48129.17,"sma_120":51709.17},{"date":"2026-03-11","open":53475,"high":55056,"low":52585,"close":54068,"volume":72665,"rsi_14":60.39,"sma_20":50172.5,"sma_60":48204.17,"sma_120":51695.83},{"date":"2026-03-12","open":53672,"high":54562,"low":53079,"close":53870,"volume":36547,"rsi_14":58.13,"sma_20":50492.5,"sma_60":48281.67,"sma_120":51675.83},{"date":"2026-03-13","open":53672,"high":53771,"low":51893,"close":52387,"volume":43635,"rsi_14":56.3,"sma_20":50692.5,"sma_60":48345.83,"sma_120":51632.5},{"date":"2026-03-16","open":52387,"high":53475,"low":51794,"close":51893,"volume":28298,"rsi_14":50.0,"sma_20":50822.5,"sma_60":52743.33,"sma_120":56666.67},{"date":"2026-03-17","open":52783,"high":52882,"low":51201,"close":52387,"volume":32652,"rsi_14":52.84,"sma_20":50985.0,"sma_60":52718.33,"sma_120":56520.83},{"date":"2026-03-18","open":52882,"high":53771,"low":52091,"close":52783,"volume":49237,"rsi_14":54.82,"sma_20":51160.0,"sma_60":52695.0,"sma_120":56391.67},{"date":"2026-03-19","open":52387,"high":52486,"low":51003,"close":51300,"volume":32140,"rsi_14":52.97,"sma_20":51285.0,"sma_60":52626.67,"sma_120":56257.5},{"date":"2026-03-20","open":52200,"high":52900,"low":51700,"close":52800,"volume":16954,"rsi_14":54.69,"sma_20":51400.0,"sma_60":52590.0,"sma_120":56131.67},{"date":"2026-03-23","open":51500,"high":51700,"low":49000,"close":49300,"volume":39076,"rsi_14":51.15,"sma_20":51375.0,"sma_60":52501.67,"sma_120":55970.0},{"date":"2026-03-24","open":50300,"high":52800,"low":48750,"close":49750,"volume":34196,"rsi_14":62.81,"sma_20":51237.5,"sma_60":52407.5,"sma_120":55823.75},{"date":"2026-03-25","open":50200,"high":51300,"low":49750,"close":51100,"volume":22746,"rsi_14":52.05,"sma_20":51207.5,"sma_60":52315.83,"sma_120":55692.08},{"date":"2026-03-26","open":54000,"high":55600,"low":52700,"close":53800,"volume":102103,"rsi_14":59.18,"sma_20":51337.5,"sma_60":52279.17,"sma_120":55583.75},{"date":"2026-03-27","open":53200,"high":53200,"low":51500,"close":53000,"volume":36034,"rsi_14":59.18,"sma_20":51462.5,"sma_60":52234.17,"sma_120":55475.42},{"date":"2026-03-30","open":51700,"high":52400,"low":50500,"close":51600,"volume":26150,"rsi_14":45.35,"sma_20":51517.5,"sma_60":52167.5,"sma_120":55342.08},{"date":"2026-03-31","open":51000,"high":53300,"low":50500,"close":51200,"volume":30181,"rsi_14":39.13,"sma_20":51642.5,"sma_60":52087.5,"sma_120":55219.58},{"date":"2026-04-01","open":52400,"high":52900,"low":51800,"close":52700,"volume":134264,"rsi_14":44.83,"sma_20":52072.5,"sma_60":51992.5,"sma_120":55117.08},{"date":"2026-04-02","open":52700,"high":53000,"low":49150,"close":49600,"volume":57831,"rsi_14":41.05,"sma_20":52032.5,"sma_60":51869.17,"sma_120":54988.75},{"date":"2026-04-03","open":50700,"high":51800,"low":50300,"close":51000,"volume":188561,"rsi_14":46.23,"sma_20":52072.5,"sma_60":51769.17,"sma_120":54876.25},{"date":"2026-04-06","open":50900,"high":51300,"low":49750,"close":49850,"volume":24339,"rsi_14":42.34,"sma_20":52095.0,"sma_60":51641.67,"sma_120":54775.0},{"date":"2026-04-07","open":50000,"high":50500,"low":48550,"close":48850,"volume":28860,"rsi_14":39.24,"sma_20":51877.5,"sma_60":51514.17,"sma_120":54664.58},{"date":"2026-04-08","open":50300,"high":50500,"low":49750,"close":49850,"volume":29601,"rsi_14":45.04,"sma_20":51635.0,"sma_60":51411.67,"sma_120":54555.0},{"date":"2026-04-09","open":49700,"high":51600,"low":49700,"close":51200,"volume":42868,"rsi_14":46.21,"sma_20":51470.0,"sma_60":51311.67,"sma_120":54449.17},{"date":"2026-04-10","open":51300,"high":52100,"low":51100,"close":51500,"volume":26471,"rsi_14":56.15,"sma_20":51395.0,"sma_60":51198.33,"sma_120":54351.67},{"date":"2026-04-13","open":50700,"high":53400,"low":50300,"close":53100,"volume":53968,"rsi_14":58.79,"sma_20":51425.0,"sma_60":51118.33,"sma_120":54266.67},{"date":"2026-04-14","open":53300,"high":54000,"low":52500,"close":53300,"volume":22846,"rsi_14":56.15,"sma_20":51440.0,"sma_60":51055.0,"sma_120":54193.33},{"date":"2026-04-15","open":53500,"high":53900,"low":53200,"close":53800,"volume":34173,"rsi_14":50.0,"sma_20":51460.0,"sma_60":50993.33,"sma_120":54129.17},{"date":"2026-04-16","open":54300,"high":56900,"low":54000,"close":56600,"volume":69270,"rsi_14":60.17,"sma_20":51695.0,"sma_60":50981.67,"sma_120":54088.33},{"date":"2026-04-17","open":57000,"high":57300,"low":55500,"close":56100,"volume":54868,"rsi_14":63.39,"sma_20":51860.0,"sma_60":50998.33,"sma_120":54043.33},{"date":"2026-04-20","open":57000,"high":57100,"low":55300,"close":55700,"volume":31890,"rsi_14":63.39,"sma_20":52180.0,"sma_60":51026.67,"sma_120":53975.83},{"date":"2026-04-21","open":55900,"high":56000,"low":54100,"close":54500,"volume":35315,"rsi_14":55.45,"sma_20":52417.5,"sma_60":51088.33,"sma_120":53920.0},{"date":"2026-04-22","open":54000,"high":54200,"low":53300,"close":53500,"volume":33771,"rsi_14":63.54,"sma_20":52537.5,"sma_60":51151.67,"sma_120":53860.0},{"date":"2026-04-23","open":54000,"high":54300,"low":52300,"close":53000,"volume":43623,"rsi_14":57.41,"sma_20":52497.5,"sma_60":51196.67,"sma_120":53801.67},{"date":"2026-04-24","open":53000,"high":54400,"low":53000,"close":54000,"volume":35453,"rsi_14":65.54,"sma_20":52547.5,"sma_60":51277.5,"sma_120":53769.17},{"date":"2026-04-27","open":54000,"high":54500,"low":52800,"close":53200,"volume":45613,"rsi_14":66.54,"sma_20":52627.5,"sma_60":51351.67,"sma_120":53736.67},{"date":"2026-04-28","open":53400,"high":54600,"low":53050,"close":54500,"volume":45872,"rsi_14":67.29,"sma_20":52792.5,"sma_60":51447.5,"sma_120":53711.67},{"date":"2026-04-29","open":54600,"high":54600,"low":53600,"close":54100,"volume":29702,"rsi_14":61.6,"sma_20":52862.5,"sma_60":51502.5,"sma_120":53677.5},{"date":"2026-04-30","open":54600,"high":54700,"low":52900,"close":53300,"volume":33307,"rsi_14":50.0,"sma_20":53655.0,"sma_60":52253.33,"sma_120":51159.58},{"date":"2026-05-04","open":53400,"high":53800,"low":52400,"close":52800,"volume":32724,"rsi_14":48.74,"sma_20":53137.5,"sma_60":51590.83,"sma_120":53400.0},{"date":"2026-05-06","open":53000,"high":53000,"low":51100,"close":51300,"volume":47382,"rsi_14":42.42,"sma_20":53210.0,"sma_60":51642.5,"sma_120":53360.0},{"date":"2026-05-07","open":51500,"high":51900,"low":50600,"close":51100,"volume":43653,"rsi_14":39.53,"sma_20":53322.5,"sma_60":51688.33,"sma_120":53321.67},{"date":"2026-05-08","open":50800,"high":51200,"low":50000,"close":51100,"volume":40157,"rsi_14":22.77,"sma_20":53385.0,"sma_60":51730.83,"sma_120":53278.33},{"date":"2026-05-11","open":51500,"high":52400,"low":50700,"close":51500,"volume":32054,"rsi_14":27.0,"sma_20":53400.0,"sma_60":51787.5,"sma_120":53233.33},{"date":"2026-05-12","open":51400,"high":51700,"low":49550,"close":50500,"volume":41980,"rsi_14":25.47,"sma_20":53350.0,"sma_60":51812.5,"sma_120":53169.17},{"date":"2026-05-13","open":53500,"high":53900,"low":50900,"close":53200,"volume":93913,"rsi_14":44.63,"sma_20":53355.0,"sma_60":51867.5,"sma_120":53130.83},{"date":"2026-05-14","open":52900,"high":54600,"low":52500,"close":53900,"volume":70430,"rsi_14":51.69,"sma_20":53385.0,"sma_60":51936.67,"sma_120":53092.5},{"date":"2026-05-15","open":54300,"high":54300,"low":51100,"close":51700,"volume":66942,"rsi_14":45.19,"sma_20":53280.0,"sma_60":51966.67,"sma_120":53038.33},{"date":"2026-05-18","open":51200,"high":51200,"low":48800,"close":49500,"volume":45712,"rsi_14":34.69,"sma_20":52925.0,"sma_60":51968.33,"sma_120":52967.5},{"date":"2026-05-19","open":49400,"high":49500,"low":47250,"close":47550,"volume":50230,"rsi_14":32.18,"sma_20":52497.5,"sma_60":51919.17,"sma_120":52876.25},{"date":"2026-05-20","open":47500,"high":47500,"low":45900,"close":46400,"volume":43928,"rsi_14":24.2,"sma_20":52032.5,"sma_60":51862.5,"sma_120":52774.58},{"date":"2026-05-21","open":47150,"high":48900,"low":47150,"close":48250,"volume":31704,"rsi_14":32.94,"sma_20":51720.0,"sma_60":51791.67,"sma_120":52689.17},{"date":"2026-05-22","open":48650,"high":51100,"low":48450,"close":51100,"volume":46952,"rsi_14":44.27,"sma_20":51600.0,"sma_60":51781.67,"sma_120":52625.83},{"date":"2026-05-26","open":51500,"high":51700,"low":50200,"close":50500,"volume":31005,"rsi_14":44.04,"sma_20":51475.0,"sma_60":51770.0,"sma_120":52555.83},{"date":"2026-05-27","open":50000,"high":50500,"low":48200,"close":48200,"volume":37807,"rsi_14":42.29,"sma_20":51185.0,"sma_60":51731.67,"sma_120":52475.0},{"date":"2026-05-28","open":48400,"high":48400,"low":46150,"close":47400,"volume":39406,"rsi_14":41.06,"sma_20":50895.0,"sma_60":51680.0,"sma_120":52390.83},{"date":"2026-05-29","open":47450,"high":47900,"low":46350,"close":46700,"volume":29838,"rsi_14":39.72,"sma_20":50505.0,"sma_60":51646.67,"sma_120":52313.33},{"date":"2026-06-01","open":46700,"high":46750,"low":44800,"close":45450,"volume":41532,"rsi_14":36.4,"sma_20":50072.5,"sma_60":51669.17,"sma_120":52225.42},{"date":"2026-06-02","open":44800,"high":45900,"low":43500,"close":45900,"volume":42841,"rsi_14":39.4,"sma_20":49702.5,"sma_60":51594.17,"sma_120":52140.42},{"date":"2026-06-04","open":45200,"high":46450,"low":45000,"close":46050,"volume":27894,"rsi_14":31.33,"sma_20":49365.0,"sma_60":51525.0,"sma_120":52061.67},{"date":"2026-06-05","open":45500,"high":46050,"low":41900,"close":45100,"volume":27298,"rsi_14":27.32,"sma_20":49055.0,"sma_60":51453.33,"sma_120":51967.5},{"date":"2026-06-08","open":43650,"high":44100,"low":42900,"close":42900,"volume":32277,"rsi_14":27.32,"sma_20":48645.0,"sma_60":51281.67,"sma_120":51860.83},{"date":"2026-06-09","open":43850,"high":45500,"low":42500,"close":44500,"volume":27927,"rsi_14":36.7,"sma_20":48315.0,"sma_60":51111.67,"sma_120":51780.83},{"date":"2026-06-10","open":43850,"high":45050,"low":43350,"close":43950,"volume":20917,"rsi_14":39.66,"sma_20":47937.5,"sma_60":50935.83,"sma_120":51692.92},{"date":"2026-06-11","open":43400,"high":45300,"low":43150,"close":44650,"volume":31171,"rsi_14":44.84,"sma_20":47645.0,"sma_60":50796.67,"sma_120":51608.33},{"date":"2026-06-12","open":45450,"high":46450,"low":45000,"close":45650,"volume":38916,"rsi_14":41.93,"sma_20":47267.5,"sma_60":50682.5,"sma_120":51522.08},{"date":"2026-06-15","open":45650,"high":46500,"low":44900,"close":46500,"volume":34229,"rsi_14":33.69,"sma_20":46897.5,"sma_60":50574.17,"sma_120":51451.25},{"date":"2026-06-16","open":46000,"high":46550,"low":45900,"close":46000,"volume":15660,"rsi_14":33.93,"sma_20":46612.5,"sma_60":50450.83,"sma_120":51379.58},{"date":"2026-06-17","open":45600,"high":46750,"low":45500,"close":46050,"volume":40352,"rsi_14":56.38,"sma_20":45640.0,"sma_60":49790.83,"sma_120":50782.5},{"date":"2026-06-18","open":45900,"high":46050,"low":44350,"close":44550,"volume":27798,"rsi_14":38.55,"sma_20":46290.0,"sma_60":50215.83,"sma_120":51201.25},{"date":"2026-06-19","open":44750,"high":44750,"low":43050,"close":44350,"volume":21115,"rsi_14":40.17,"sma_20":46187.5,"sma_60":50133.33,"sma_120":51104.17},{"date":"2026-06-22","open":43950,"high":44450,"low":42700,"close":43000,"volume":29489,"rsi_14":39.83,"sma_20":45925.0,"sma_60":50020.83,"sma_120":50998.33},{"date":"2026-06-23","open":42800,"high":43150,"low":40950,"close":41050,"volume":25640,"rsi_14":32.1,"sma_20":45422.5,"sma_60":49853.33,"sma_120":50877.08},{"date":"2026-06-24","open":41750,"high":41750,"low":39950,"close":40200,"volume":32495,"rsi_14":29.47,"sma_20":44907.5,"sma_60":49626.67,"sma_120":50745.42},{"date":"2026-06-25","open":40800,"high":41250,"low":39950,"close":39950,"volume":23831,"rsi_14":31.0,"sma_20":44495.0,"sma_60":49409.17,"sma_120":50591.67},{"date":"2026-06-26","open":40450,"high":40550,"low":37550,"close":38300,"volume":52346,"rsi_14":32.31,"sma_20":44040.0,"sma_60":49187.5,"sma_120":50435.83},{"date":"2026-06-29","open":38300,"high":41450,"low":38100,"close":41400,"volume":36923,"rsi_14":39.31,"sma_20":43775.0,"sma_60":49024.17,"sma_120":50305.83},{"date":"2026-06-30","open":41200,"high":41550,"low":39550,"close":39700,"volume":29454,"rsi_14":36.42,"sma_20":43487.5,"sma_60":48807.5,"sma_120":50157.5},{"date":"2026-07-01","open":40350,"high":40500,"low":39150,"close":40250,"volume":29770,"rsi_14":35.81,"sma_20":43205.0,"sma_60":48651.67,"sma_120":50022.08},{"date":"2026-07-02","open":40250,"high":40800,"low":39050,"close":39300,"volume":58194,"rsi_14":29.45,"sma_20":42867.5,"sma_60":48456.67,"sma_120":49882.92},{"date":"2026-07-03","open":39200,"high":39900,"low":38250,"close":39600,"volume":19593,"rsi_14":26.85,"sma_20":42592.5,"sma_60":48285.83,"sma_120":49736.25},{"date":"2026-07-06","open":39550,"high":40600,"low":39450,"close":39900,"volume":16017,"rsi_14":29.25,"sma_20":42442.5,"sma_60":48136.67,"sma_120":49582.92},{"date":"2026-07-07","open":39900,"high":41450,"low":39350,"close":40300,"volume":21693,"rsi_14":30.9,"sma_20":42232.5,"sma_60":47977.5,"sma_120":49436.25},{"date":"2026-07-08","open":40500,"high":40650,"low":38800,"close":39350,"volume":18792,"rsi_14":32.07,"sma_20":42002.5,"sma_60":47780.0,"sma_120":49288.33},{"date":"2026-07-09","open":38800,"high":40000,"low":38600,"close":39000,"volume":18926,"rsi_14":31.74,"sma_20":41720.0,"sma_60":47571.67,"sma_120":49134.17},{"date":"2026-07-10","open":39100,"high":42100,"low":39100,"close":41650,"volume":26238,"rsi_14":45.77,"sma_20":41520.0,"sma_60":47380.83,"sma_120":49003.75},{"date":"2026-07-13","open":41550,"high":41900,"low":39250,"close":40950,"volume":24477,"rsi_14":49.66,"sma_20":41242.5,"sma_60":47175.0,"sma_120":48885.83},{"date":"2026-07-14","open":40000,"high":40450,"low":38400,"close":39550,"volume":49979,"rsi_14":47.87,"sma_20":40920.0,"sma_60":46937.5,"sma_120":48765.42},{"date":"2026-07-15","open":39950,"high":40700,"low":39650,"close":40400,"volume":12877,"rsi_14":51.42,"sma_20":40637.5,"sma_60":46667.5,"sma_120":48678.75},{"date":"2026-07-16","open":39850,"high":40600,"low":39550,"close":40250,"volume":10444,"rsi_14":56.79,"sma_20":40422.5,"sma_60":46403.33,"sma_120":48600.0},{"date":"2026-07-20","open":40100,"high":40100,"low":37950,"close":37950,"volume":29967,"rsi_14":37.27,"sma_20":40102.5,"sma_60":46107.5,"sma_120":48497.08},{"date":"2026-07-21","open":37900,"high":38300,"low":37350,"close":37800,"volume":16684,"rsi_14":42.08,"sma_20":39842.5,"sma_60":45829.17,"sma_120":48402.5},{"date":"2026-07-22","open":38150,"high":38600,"low":37250,"close":37400,"volume":18469,"rsi_14":37.97,"sma_20":39660.0,"sma_60":45560.83,"sma_120":48307.92},{"date":"2026-07-23","open":37650,"high":38850,"low":37250,"close":38800,"volume":20615,"rsi_14":47.97,"sma_20":39590.0,"sma_60":45324.17,"sma_120":48225.0},{"date":"2026-07-24","open":38700,"high":39500,"low":38100,"close":38750,"volume":17451,"rsi_14":46.47,"sma_20":39530.0,"sma_60":45070.0,"sma_120":48124.58},{"date":"2026-07-27","open":39300,"high":40500,"low":38700,"close":39950,"volume":9344,"rsi_14":50.19,"sma_20":39612.5,"sma_60":44849.17,"sma_120":48035.83},{"date":"2026-07-28","open":40000,"high":40200,"low":37600,"close":38050,"volume":15296,"rsi_14":42.21,"sma_20":39445.0,"sma_60":44575.0,"sma_120":47917.92},{"date":"2026-07-29","open":37800,"high":38500,"low":35850,"close":36400,"volume":25354,"rsi_14":40.26,"sma_20":39280.0,"sma_60":44280.0,"sma_120":47836.25},{"date":"2026-07-30","open":35000,"high":37750,"low":35000,"close":36400,"volume":12362,"rsi_14":41.22,"sma_20":39087.5,"sma_60":43998.33,"sma_120":47738.75},{"date":"2026-07-31","open":36500,"high":38300,"low":36500,"close":38300,"volume":13274,"rsi_14":38.08,"sma_20":39037.5,"sma_60":43756.67,"sma_120":47673.75},{"date":"2026-08-03","open":37850,"high":38900,"low":37300,"close":38500,"volume":11431,"rsi_14":40.96,"sma_20":38982.5,"sma_60":43543.33,"sma_120":47592.92},{"date":"2026-08-04","open":38200,"high":39900,"low":38200,"close":39350,"volume":15455,"rsi_14":49.23,"sma_20":38955.0,"sma_60":43347.5,"sma_120":47517.92},{"date":"2026-08-05","open":40000,"high":41300,"low":39850,"close":40650,"volume":19285,"rsi_14":50.93,"sma_20":38972.5,"sma_60":43173.33,"sma_120":47452.08},{"date":"2026-08-06","open":40250,"high":40900,"low":39700,"close":40650,"volume":18471,"rsi_14":51.5,"sma_20":39037.5,"sma_60":42992.5,"sma_120":47390.0},{"date":"2026-08-07","open":40650,"high":41450,"low":40100,"close":41400,"volume":12128,"rsi_14":64.68,"sma_20":39157.5,"sma_60":42840.83,"sma_120":47326.67},{"date":"2026-08-10","open":41550,"high":42700,"low":41000,"close":42650,"volume":11983,"rsi_14":68.87,"sma_20":39207.5,"sma_60":42665.0,"sma_120":47266.25},{"date":"2026-08-11","open":42300,"high":44650,"low":42050,"close":43850,"volume":19965,"rsi_14":73.63,"sma_20":39352.5,"sma_60":42497.5,"sma_120":47217.08},{"date":"2026-08-12","open":43400,"high":43450,"low":41200,"close":41500,"volume":30510,"rsi_14":59.25,"sma_20":39450.0,"sma_60":42327.5,"sma_120":47147.08},{"date":"2026-08-13","open":41500,"high":41500,"low":40050,"close":40750,"volume":24303,"rsi_14":56.54,"sma_20":39467.5,"sma_60":42181.67,"sma_120":47075.0},{"date":"2026-08-14","open":40700,"high":41050,"low":40150,"close":40700,"volume":14236,"rsi_14":52.65,"sma_20":39490.0,"sma_60":42067.5,"sma_120":46993.33},{"date":"2026-08-18","open":40700,"high":40700,"low":38400,"close":38750,"volume":33566,"rsi_14":52.46,"sma_20":39530.0,"sma_60":41940.0,"sma_120":46901.25},{"date":"2026-08-19","open":38100,"high":38100,"low":37200,"close":37500,"volume":31139,"rsi_14":53.99,"sma_20":39515.0,"sma_60":41760.83,"sma_120":46776.25},{"date":"2026-08-20","open":37700,"high":38450,"low":37200,"close":37600,"volume":33155,"rsi_14":54.32,"sma_20":39525.0,"sma_60":41535.83,"sma_120":46658.75},{"date":"2026-08-21","open":37550,"high":37550,"low":35600,"close":36350,"volume":28485,"rsi_14":42.64,"sma_20":39402.5,"sma_60":41300.0,"sma_120":46535.0},{"date":"2026-08-24","open":36600,"high":37050,"low":35900,"close":36850,"volume":8921,"rsi_14":43.91,"sma_20":39307.5,"sma_60":41110.83,"sma_120":46421.25},{"date":"2026-08-25","open":36900,"high":37000,"low":35750,"close":36900,"volume":6064,"rsi_14":40.39,"sma_20":39155.0,"sma_60":40935.83,"sma_120":46307.92},{"date":"2026-08-26","open":37000,"high":37250,"low":36750,"close":37200,"volume":7910,"rsi_14":35.32,"sma_20":39112.5,"sma_60":40777.5,"sma_120":46212.08},{"date":"2026-08-27","open":37200,"high":37500,"low":36900,"close":37100,"volume":8365,"rsi_14":35.02,"sma_20":39147.5,"sma_60":40638.33,"sma_120":46153.75},{"date":"2026-08-28","open":37150,"high":38250,"low":36750,"close":38200,"volume":16829,"rsi_14":36.89,"sma_20":39237.5,"sma_60":40510.0,"sma_120":46052.08},{"date":"2026-08-31","open":37700,"high":37750,"low":36550,"close":37400,"volume":13333,"rsi_14":27.66,"sma_20":39192.5,"sma_60":40365.83,"sma_120":45945.42},{"date":"2026-09-01","open":37500,"high":37500,"low":36900,"close":37350,"volume":11590,"rsi_14":19.34,"sma_20":39135.0,"sma_60":40236.67,"sma_120":45845.0},{"date":"2026-09-02","open":36950,"high":37450,"low":36450,"close":36700,"volume":9178,"rsi_14":23.03,"sma_20":39002.5,"sma_60":40133.33,"sma_120":45707.5},{"date":"2026-09-03","open":36850,"high":37650,"low":36700,"close":37250,"volume":16474,"rsi_14":29.89,"sma_20":38832.5,"sma_60":40012.5,"sma_120":45562.08},{"date":"2026-09-04","open":37900,"high":38000,"low":37300,"close":37550,"volume":8942,"rsi_14":32.4,"sma_20":38677.5,"sma_60":39905.83,"sma_120":45420.83},{"date":"2026-09-07","open":38100,"high":38200,"low":37700,"close":38050,"volume":4788,"rsi_14":45.33,"sma_20":38510.0,"sma_60":39795.83,"sma_120":45296.25},{"date":"2026-09-08","open":38250,"high":38450,"low":37100,"close":37200,"volume":11774,"rsi_14":47.89,"sma_20":38237.5,"sma_60":39655.0,"sma_120":45168.75},{"date":"2026-09-09","open":37300,"high":38050,"low":37200,"close":37500,"volume":9513,"rsi_14":49.32,"sma_20":37920.0,"sma_60":39505.0,"sma_120":45039.58},{"date":"2026-09-10","open":37500,"high":37500,"low":36750,"close":36800,"volume":19186,"rsi_14":53.33,"sma_20":37685.0,"sma_60":39351.67,"sma_120":44901.25},{"date":"2026-09-11","open":37000,"high":37900,"low":36650,"close":37850,"volume":13847,"rsi_14":56.85,"sma_20":37540.0,"sma_60":39215.0,"sma_120":44784.17},{"date":"2026-09-14","open":38000,"high":38200,"low":37000,"close":37400,"volume":12880,"rsi_14":53.25,"sma_20":37375.0,"sma_60":39095.83,"sma_120":44655.83},{"date":"2026-09-15","open":37750,"high":38200,"low":37000,"close":37600,"volume":7459,"rsi_14":52.63,"sma_20":37317.5,"sma_60":38983.33,"sma_120":44558.33},{"date":"2026-09-16","open":37100,"high":37900,"low":36950,"close":37550,"volume":11783,"rsi_14":52.98,"sma_20":37320.0,"sma_60":38892.5,"sma_120":44456.67},{"date":"2026-09-17","open":37550,"high":37550,"low":37100,"close":37500,"volume":5984,"rsi_14":44.62,"sma_20":37315.0,"sma_60":38833.33,"sma_120":44343.33},{"date":"2026-09-18","open":37850,"high":38900,"low":37600,"close":37900,"volume":16459,"rsi_14":54.1,"sma_20":37392.5,"sma_60":38795.0,"sma_120":44210.83},{"date":"2026-09-21","open":38000,"high":38050,"low":37100,"close":37550,"volume":9449,"rsi_14":51.56,"sma_20":37427.5,"sma_60":38755.0,"sma_120":44082.08},{"date":"2026-09-22","open":37500,"high":37900,"low":36950,"close":37400,"volume":7608,"rsi_14":55.46,"sma_20":37450.0,"sma_60":38739.17,"sma_120":43963.33},{"date":"2026-09-23","open":37500,"high":37600,"low":36600,"close":36800,"volume":9744,"rsi_14":46.22,"sma_20":37430.0,"sma_60":38662.5,"sma_120":43843.33},{"date":"2026-09-28","open":36450,"high":37300,"low":36350,"close":37100,"volume":9131,"rsi_14":46.22,"sma_20":37432.5,"sma_60":38620.0,"sma_120":43713.75},{"date":"2026-09-29","open":37000,"high":37250,"low":36000,"close":36750,"volume":12164,"rsi_14":38.79,"sma_20":37360.0,"sma_60":38561.67,"sma_120":43606.67},{"date":"2026-09-30","open":36700,"high":36950,"low":36400,"close":36600,"volume":7108,"rsi_14":44.12,"sma_20":37320.0,"sma_60":38516.67,"sma_120":43486.67},{"date":"2026-10-01","open":36900,"high":37150,"low":36500,"close":37100,"volume":4937,"rsi_14":46.23,"sma_20":37307.5,"sma_60":38475.0,"sma_120":43380.42},{"date":"2026-10-02","open":38250,"high":39100,"low":37850,"close":38650,"volume":24257,"rsi_14":65.04,"sma_20":37405.0,"sma_60":38454.17,"sma_120":43295.42},{"date":"2026-10-06","open":39400,"high":40650,"low":39300,"close":40400,"volume":44377,"rsi_14":68.61,"sma_20":37562.5,"sma_60":38455.83,"sma_120":43216.67},{"date":"2026-10-07","open":40100,"high":40450,"low":39700,"close":39850,"volume":17850,"rsi_14":67.63,"sma_20":37677.5,"sma_60":38464.17,"sma_120":43122.08},{"date":"2026-10-08","open":40200,"high":40900,"low":40050,"close":40150,"volume":33386,"rsi_14":68.09,"sma_20":37782.5,"sma_60":38483.33,"sma_120":43027.5},{"date":"2026-10-12","open":40000,"high":40000,"low":38350,"close":38500,"volume":17508,"rsi_14":55.49,"sma_20":37847.5,"sma_60":38430.83,"sma_120":42905.83},{"date":"2026-10-13","open":38800,"high":39550,"low":37800,"close":39200,"volume":39452,"rsi_14":59.14,"sma_20":37932.5,"sma_60":38401.67,"sma_120":42788.33},{"date":"2026-10-14","open":39450,"high":40000,"low":38550,"close":39050,"volume":16654,"rsi_14":56.35,"sma_20":38045.0,"sma_60":38393.33,"sma_120":42665.42},{"date":"2026-10-15","open":38500,"high":38500,"low":36950,"close":36950,"volume":17942,"rsi_14":47.22,"sma_20":38000.0,"sma_60":38335.83,"sma_120":42501.67},{"date":"2026-10-16","open":38550,"high":40200,"low":38450,"close":39300,"volume":37888,"rsi_14":57.31,"sma_20":38095.0,"sma_60":38320.0,"sma_120":42361.67},{"date":"2026-10-19","open":37950,"high":39350,"low":37950,"close":39300,"volume":8880,"rsi_14":60.08,"sma_20":38180.0,"sma_60":38342.5,"sma_120":42225.0},{"date":"2026-10-20","open":39050,"high":40000,"low":38600,"close":38600,"volume":17431,"rsi_14":55.86,"sma_20":38232.5,"sma_60":38355.83,"sma_120":42092.5},{"date":"2026-10-21","open":39500,"high":39950,"low":38850,"close":39800,"volume":19700,"rsi_14":61.17,"sma_20":38347.5,"sma_60":38395.83,"sma_120":41978.33},{"date":"2026-10-22","open":39800,"high":40300,"low":39200,"close":39250,"volume":23048,"rsi_14":59.43,"sma_20":38415.0,"sma_60":38403.33,"sma_120":41863.75},{"date":"2026-10-23","open":39110,"high":40850,"low":38961,"close":40850,"volume":50852}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.51,"pbr":2.63,"ttm_eps":null,"close":115804.4062},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.04,"pbr":1.76,"ttm_eps":null,"close":79878.6094},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.32,"pbr":1.27,"ttm_eps":null,"close":61480.9258},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.84,"pbr":1.43,"ttm_eps":null,"close":70278.0391},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.95,"pbr":1.27,"ttm_eps":null,"close":60986.707},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.38,"pbr":1.13,"ttm_eps":null,"close":55451.4453},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.12,"pbr":0.93,"ttm_eps":null,"close":45665.8984},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.33,"pbr":0.99,"ttm_eps":null,"close":51200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.47,"pbr":0.76,"ttm_eps":null,"close":39700.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"덴티움","phase":"above-fold","symbol_resolved":true}