{"status":"ok","report":{"price_analysis":{"current":274500.0,"change_1d":-8.2,"change_7d":-13.1,"change_30d":-22.1,"high_30d":405000.0,"low_30d":267500.0,"position_in_range":5.0,"support":281250.0,"resistance":391250.0},"summary":"두산2우B(000157)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2424.75억. 현재가 271,500원, 전일 대비 -9.2%, 30일 -22.1%. PER 7.2배 / ROE 3.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 42.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.2배입니다. ROE 3.9%입니다. 시가총액 2424.75억. 매출 20.79조, 영업이익 1.34조.","grade":"C","comment":"PER 7.22배, ROE 3.85%","per":7.3,"pbr":0.34,"roe":3.85,"eps":37582.2858321034,"revenue":20785437000000.0,"operating_income":1335731000000.0,"net_income":642166000000.0,"market_cap":245154303000,"profit_margin":3.09,"roa":1.47,"operating_margin":6.43,"gross_margin":null,"debt_ratio":1.6129772814095777,"total_assets":36340235000000.0,"total_equity":13907597000000.0,"total_debt":22432638000000.0,"dividend_yield":0.25,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.3로 약세 구간입니다. MACD(-16349.93)가 시그널선(-9590.37)을 하회합니다(데드크로스). SMA20 346875, SMA60 341408 — 혼조세입니다. 볼린저밴드 271402~422348 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":31.318681318681314,"macd":-16349.927573181281,"macd_signal":-9590.36994223569,"sma_20":346875.0,"sma_60":341408.3333333333,"bb_upper":422348.09123124613,"bb_lower":271401.90876875387,"atr_14":21857.14285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -42.00, 기관 순매수 0.00. 30일 누적: 외국인 -918.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-42.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-22.0,"institution_net":0.0,"retail_net":22.0},{"date":"2026-10-21","foreign_net":-11.0,"institution_net":0.0,"retail_net":11.0},{"date":"2026-10-20","foreign_net":-43.0,"institution_net":0.0,"retail_net":43.0},{"date":"2026-10-19","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0},{"date":"2026-10-16","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0},{"date":"2026-10-15","foreign_net":-32.0,"institution_net":0.0,"retail_net":32.0},{"date":"2026-10-14","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-10-13","foreign_net":-206.0,"institution_net":0.0,"retail_net":206.0},{"date":"2026-10-12","foreign_net":-115.0,"institution_net":-1.0,"retail_net":116.0},{"date":"2026-10-08","foreign_net":-67.0,"institution_net":0.0,"retail_net":67.0},{"date":"2026-10-07","foreign_net":-113.0,"institution_net":0.0,"retail_net":113.0},{"date":"2026-10-06","foreign_net":71.0,"institution_net":0.0,"retail_net":-71.0},{"date":"2026-10-02","foreign_net":-63.0,"institution_net":1.0,"retail_net":62.0},{"date":"2026-10-01","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-30","foreign_net":-31.0,"institution_net":0.0,"retail_net":31.0},{"date":"2026-09-29","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-09-28","foreign_net":-183.0,"institution_net":0.0,"retail_net":183.0},{"date":"2026-09-23","foreign_net":74.0,"institution_net":0.0,"retail_net":-74.0},{"date":"2026-09-22","foreign_net":-98.0,"institution_net":0.0,"retail_net":98.0},{"date":"2026-09-21","foreign_net":230.0,"institution_net":0.0,"retail_net":-230.0},{"date":"2026-09-18","foreign_net":110.0,"institution_net":0.0,"retail_net":-110.0},{"date":"2026-09-17","foreign_net":-747.0,"institution_net":0.0,"retail_net":747.0},{"date":"2026-09-16","foreign_net":-29.0,"institution_net":0.0,"retail_net":29.0},{"date":"2026-09-15","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-09-14","foreign_net":-25.0,"institution_net":0.0,"retail_net":25.0},{"date":"2026-09-11","foreign_net":131.0,"institution_net":0.0,"retail_net":-131.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-09","foreign_net":104.0,"institution_net":0.0,"retail_net":-104.0},{"date":"2026-09-08","foreign_net":108.0,"institution_net":0.0,"retail_net":-108.0},{"date":"2026-09-07","foreign_net":49.0,"institution_net":0.0,"retail_net":-49.0}],"periods":{"d1":{"foreign_net":-22.0,"institution_net":0,"retail_net":22.0},"d3":{"foreign_net":-76.0,"institution_net":0,"retail_net":76.0},"d7":{"foreign_net":-89.0,"institution_net":0,"retail_net":89.0},"d14":{"foreign_net":-588.0,"institution_net":0.0,"retail_net":588.0},"d30":{"foreign_net":-918.0,"institution_net":0.0,"retail_net":918.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.22x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":43.3,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.9%","metrics":[{"name":"ROE","value":3.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.3,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.1,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.6x","metrics":[{"name":"순차입금비율","value":1.61,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.22x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.61,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.3,"current_pbr":0.34,"per_5y_high":1.53,"per_5y_low":0.18,"per_5y_avg":0.71,"per_percentile":100.0,"pbr_5y_high":0.6,"pbr_5y_low":0.12,"pbr_5y_avg":0.38,"pbr_percentile":37.5,"per_5y_median":0.71,"pbr_5y_median":0.48,"history":[{"quarter":"2024-Q2","per":0.18,"pbr":0.12},{"quarter":"2024-Q4","per":0.32,"pbr":0.14},{"quarter":"2025-Q1","per":0.27,"pbr":0.17},{"quarter":"2025-Q2","per":0.86,"pbr":0.58},{"quarter":"2025-Q3","per":0.98,"pbr":0.48},{"quarter":"2025-Q4","per":1.53,"pbr":0.6},{"quarter":"2026-Q1","per":0.99,"pbr":0.48},{"quarter":"2026-Q2","per":0.56,"pbr":0.49},{"quarter":"현재","per":7.3,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":83816.8516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":98077.3672,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":121262.8203,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":400666.3438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":342020.2188,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":427278.875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":375532.2812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":402347.125,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.18,"eps":476375.73,"close":83816.85,"source":"reported"},{"date":"2024-07","per":0.19,"eps":476375.73,"close":92547.77,"source":"reported"},{"date":"2024-08","per":0.16,"eps":476375.73,"close":76153.05,"source":"reported"},{"date":"2024-09","per":0.17,"eps":476375.73,"close":78772.32,"source":"reported"},{"date":"2024-10","per":0.2,"eps":476375.73,"close":96040.15,"source":"reported"},{"date":"2024-11","per":0.19,"eps":476375.73,"close":90995.61,"source":"reported"},{"date":"2024-12","per":0.32,"eps":308984.6,"close":98077.37,"source":"reported"},{"date":"2025-01","per":0.37,"eps":308984.6,"close":115151.16,"source":"reported"},{"date":"2025-02","per":0.39,"eps":308984.6,"close":121650.86,"source":"reported"},{"date":"2025-03","per":0.27,"eps":457368.12,"close":121262.82,"source":"reported"},{"date":"2025-04","per":0.38,"eps":457368.12,"close":174755.58,"source":"reported"},{"date":"2025-05","per":0.77,"eps":457368.12,"close":349905.41,"source":"reported"},{"date":"2025-06","per":0.86,"eps":465458.87,"close":400666.34,"source":"reported"},{"date":"2025-07","per":0.87,"eps":465458.87,"close":406087.44,"source":"reported"},{"date":"2025-08","per":0.78,"eps":465458.87,"close":364690.16,"source":"reported"},{"date":"2025-09","per":0.98,"eps":348039.07,"close":342020.22,"source":"reported"},{"date":"2025-10","per":1.29,"eps":348039.07,"close":449948.78,"source":"reported"},{"date":"2025-11","per":1.32,"eps":348039.07,"close":459805.28,"source":"reported"},{"date":"2025-12","per":1.53,"eps":279396.84,"close":427278.88,"source":"reported"},{"date":"2026-01","per":1.47,"eps":279396.84,"close":411015.66,"source":"reported"},{"date":"2026-02","per":2.0,"eps":279396.84,"close":558863.0,"source":"reported"},{"date":"2026-03","per":0.99,"eps":380416.06,"close":375532.28,"source":"reported"},{"date":"2026-04","per":1.48,"eps":380416.06,"close":561451.25,"source":"reported"},{"date":"2026-05","per":1.4,"eps":380416.06,"close":533471.44,"source":"reported"},{"date":"2026-06","per":0.56,"eps":719080.26,"close":402347.12,"source":"reported"},{"date":"2026-07","per":0.45,"eps":719080.26,"close":324570.0,"source":"reported"},{"date":"2026-08","per":0.49,"eps":719080.26,"close":349500.0,"source":"reported"},{"date":"2026-09","per":0.51,"eps":719080.26,"close":367000.0,"source":"reported"},{"date":"2026-10","per":0.38,"eps":719080.26,"close":270000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":0.72,"std":0.51,"upper_1sd":1.23,"lower_1sd":0.21,"current":0.38,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.25,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"C","percentile":64,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":55.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.61,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.25,"summary":"배당수익률 0.25%","metrics":[{"name":"배당수익률","value":0.25,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.9%"}],"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":"2026-10-23T21:49:52.785256+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"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":0.038512116794871175,"dividend_yield":null,"eps":599762.83,"revenue":5586147000000.0,"operating_income":488426000000.0,"net_income":535611000000.0,"market_cap":null,"profit_margin":0.09588200954969499,"operating_margin":0.08743522145049172,"roa":0.014738787462436608,"gross_margin":null,"total_equity":13907597000000.0,"total_assets":36340235000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":450.08,"pbr":18.26,"roe":0.0076219213438201835,"dividend_yield":0.25,"eps":113661.46,"revenue":5060267000000.0,"operating_income":340828000000.0,"net_income":101504000000.0,"market_cap":null,"profit_margin":0.02005902060108686,"operating_margin":0.06735375821078216,"roa":0.0029195166425880752,"gross_margin":null,"total_equity":13317377000000.0,"total_assets":34767399000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.008697009012596612,"dividend_yield":null,"eps":-119146.11,"revenue":5686658000000.0,"operating_income":275208000000.0,"net_income":-106402000000.0,"market_cap":null,"profit_margin":-0.018710813978966206,"operating_margin":0.048395384424384236,"roa":-0.0032313740601099595,"gross_margin":null,"total_equity":12234321000000.0,"total_assets":32927788000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.00909729286707364,"dividend_yield":null,"eps":124802.08,"revenue":4452365000000.0,"operating_income":231269000000.0,"net_income":111453000000.0,"market_cap":null,"profit_margin":0.025032314286901457,"operating_margin":0.05194295615925469,"roa":0.003444246626637429,"gross_margin":null,"total_equity":12251227000000.0,"total_assets":32359181000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.019634103458659177,"dividend_yield":null,"eps":261098.63,"revenue":5346439000000.0,"operating_income":357778000000.0,"net_income":233171000000.0,"market_cap":null,"profit_margin":0.04361239322098316,"operating_margin":0.06691893426634064,"roa":0.007405074478844355,"gross_margin":null,"total_equity":11875816000000.0,"total_assets":31488002000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.0009448644399891403,"dividend_yield":null,"eps":12642.24,"revenue":4298676000000.0,"operating_income":198460000000.0,"net_income":11290000000.0,"market_cap":null,"profit_margin":0.002626390079177868,"operating_margin":0.0461677037301718,"roa":0.0003666542478372271,"gross_margin":null,"total_equity":11948804000000.0,"total_assets":30791952000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.003793426928019236,"dividend_yield":null,"eps":-50503.88,"revenue":5199803250947.0,"operating_income":208938762952.0,"net_income":-45101881179.0,"market_cap":null,"profit_margin":-0.008673766872003464,"operating_margin":0.040182051679349136,"roa":-0.0014962607210488197,"gross_margin":null,"total_equity":11889482000000.0,"total_assets":30143063000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.01811893493525732,"dividend_yield":null,"eps":242221.88,"revenue":4592221587686.0,"operating_income":336734534272.0,"net_income":216313341483.0,"market_cap":null,"profit_margin":0.047104290886799155,"operating_margin":0.07332715284797027,"roa":0.007225107342883878,"gross_margin":null,"total_equity":11938524105083.0,"total_assets":29939118025153.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.019582591440808133,"dividend_yield":null,"eps":253007.88,"revenue":4462336112179.0,"operating_income":347891672793.0,"net_income":225945650625.0,"market_cap":null,"profit_margin":0.05063393813126924,"operating_margin":0.07796178146318998,"roa":0.007691888992545487,"gross_margin":null,"total_equity":11538087352124.0,"total_assets":29374533465573.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.010816895468881706,"dividend_yield":null,"eps":-135741.28,"revenue":5271900487208.0,"operating_income":266321872735.0,"net_income":-121222119396.0,"market_cap":null,"profit_margin":-0.022994007510221286,"operating_margin":0.050517242004323976,"roa":-0.004285464680343413,"gross_margin":null,"total_equity":11206738545707.0,"total_assets":28286808651585.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.009007122355953115,"dividend_yield":null,"eps":116887.25,"revenue":4538767477741.0,"operating_income":319742777089.0,"net_income":104384753982.0,"market_cap":null,"profit_margin":0.022998480202813466,"operating_margin":0.07044704948140236,"roa":0.0036449276428772138,"gross_margin":null,"total_equity":11589134671076.0,"total_assets":28638361089550.0}],"current_price":274500.0,"change_pct":-8.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":52166.0},{"date":"2016-10-25","close":52088.0},{"date":"2016-10-26","close":52166.0},{"date":"2016-10-27","close":52009.0},{"date":"2016-10-28","close":52088.0},{"date":"2016-10-31","close":52323.0},{"date":"2016-11-01","close":52245.0},{"date":"2016-11-02","close":51459.0},{"date":"2016-11-03","close":51773.0},{"date":"2016-11-04","close":52009.0},{"date":"2016-11-07","close":52088.0},{"date":"2016-11-08","close":52088.0},{"date":"2016-11-09","close":51538.0},{"date":"2016-11-10","close":52559.0},{"date":"2016-11-11","close":52873.0},{"date":"2016-11-14","close":53109.0},{"date":"2016-11-15","close":53030.0},{"date":"2016-11-16","close":52952.0},{"date":"2016-11-17","close":53030.0},{"date":"2016-11-18","close":52873.0},{"date":"2016-11-21","close":52873.0},{"date":"2016-11-22","close":52952.0},{"date":"2016-11-23","close":52873.0},{"date":"2016-11-24","close":52795.0},{"date":"2016-11-25","close":52795.0},{"date":"2016-11-28","close":52716.0},{"date":"2016-11-29","close":52716.0},{"date":"2016-11-30","close":52873.0},{"date":"2016-12-01","close":53266.0},{"date":"2016-12-02","close":53345.0},{"date":"2016-12-05","close":53345.0},{"date":"2016-12-06","close":53109.0},{"date":"2016-12-07","close":53030.0},{"date":"2016-12-08","close":53030.0},{"date":"2016-12-09","close":52952.0},{"date":"2016-12-12","close":52716.0},{"date":"2016-12-13","close":53109.0},{"date":"2016-12-14","close":53423.0},{"date":"2016-12-15","close":53423.0},{"date":"2016-12-16","close":54916.0},{"date":"2016-12-19","close":54916.0},{"date":"2016-12-20","close":54994.0},{"date":"2016-12-21","close":54916.0},{"date":"2016-12-22","close":54916.0},{"date":"2016-12-23","close":54994.0},{"date":"2016-12-26","close":55230.0},{"date":"2016-12-27","close":55701.0},{"date":"2016-12-28","close":52009.0},{"date":"2016-12-29","close":52009.0},{"date":"2017-01-02","close":51773.0},{"date":"2017-01-03","close":50281.0},{"date":"2017-01-04","close":50673.0},{"date":"2017-01-05","close":51145.0},{"date":"2017-01-06","close":51852.0},{"date":"2017-01-09","close":51773.0},{"date":"2017-01-10","close":51695.0},{"date":"2017-01-11","close":51773.0},{"date":"2017-01-12","close":51773.0},{"date":"2017-01-13","close":51695.0},{"date":"2017-01-16","close":51538.0},{"date":"2017-01-17","close":51773.0},{"date":"2017-01-18","close":51773.0},{"date":"2017-01-19","close":51773.0},{"date":"2017-01-20","close":52166.0},{"date":"2017-01-23","close":52166.0},{"date":"2017-01-24","close":52166.0},{"date":"2017-01-25","close":51930.0},{"date":"2017-01-26","close":52088.0},{"date":"2017-01-31","close":51852.0},{"date":"2017-02-01","close":51930.0},{"date":"2017-02-02","close":52323.0},{"date":"2017-02-03","close":52245.0},{"date":"2017-02-06","close":52009.0},{"date":"2017-02-07","close":51459.0},{"date":"2017-02-08","close":52088.0},{"date":"2017-02-09","close":52088.0},{"date":"2017-02-10","close":52088.0},{"date":"2017-02-13","close":52166.0},{"date":"2017-02-14","close":52323.0},{"date":"2017-02-15","close":52088.0},{"date":"2017-02-16","close":52166.0},{"date":"2017-02-17","close":52009.0},{"date":"2017-02-20","close":52166.0},{"date":"2017-02-21","close":52166.0},{"date":"2017-02-22","close":52009.0},{"date":"2017-02-23","close":51852.0},{"date":"2017-02-24","close":52088.0},{"date":"2017-02-27","close":52088.0},{"date":"2017-02-28","close":52009.0},{"date":"2017-03-02","close":51852.0},{"date":"2017-03-03","close":51852.0},{"date":"2017-03-06","close":51852.0},{"date":"2017-03-07","close":51930.0},{"date":"2017-03-08","close":51930.0},{"date":"2017-03-09","close":51930.0},{"date":"2017-03-10","close":51852.0},{"date":"2017-03-13","close":51930.0},{"date":"2017-03-14","close":51852.0},{"date":"2017-03-15","close":51852.0},{"date":"2017-03-16","close":51773.0},{"date":"2017-03-17","close":51459.0},{"date":"2017-03-20","close":51695.0},{"date":"2017-03-21","close":51538.0},{"date":"2017-03-22","close":51538.0},{"date":"2017-03-23","close":51695.0},{"date":"2017-03-24","close":51852.0},{"date":"2017-03-27","close":51695.0},{"date":"2017-03-28","close":51695.0},{"date":"2017-03-29","close":51616.0},{"date":"2017-03-30","close":51616.0},{"date":"2017-03-31","close":51459.0},{"date":"2017-04-03","close":51852.0},{"date":"2017-04-04","close":51773.0},{"date":"2017-04-05","close":51773.0},{"date":"2017-04-06","close":51773.0},{"date":"2017-04-07","close":52009.0},{"date":"2017-04-10","close":51930.0},{"date":"2017-04-11","close":52166.0},{"date":"2017-04-12","close":52637.0},{"date":"2017-04-13","close":52873.0},{"date":"2017-04-14","close":52559.0},{"date":"2017-04-17","close":52795.0},{"date":"2017-04-18","close":52795.0},{"date":"2017-04-19","close":52795.0},{"date":"2017-04-20","close":52637.0},{"date":"2017-04-21","close":52795.0},{"date":"2017-04-24","close":53030.0},{"date":"2017-04-25","close":52952.0},{"date":"2017-04-26","close":53187.0},{"date":"2017-04-27","close":53187.0},{"date":"2017-04-28","close":53109.0},{"date":"2017-05-02","close":53266.0},{"date":"2017-05-04","close":53266.0},{"date":"2017-05-08","close":53345.0},{"date":"2017-05-10","close":53423.0},{"date":"2017-05-11","close":53895.0},{"date":"2017-05-12","close":54444.0},{"date":"2017-05-15","close":54444.0},{"date":"2017-05-16","close":54523.0},{"date":"2017-05-17","close":54994.0},{"date":"2017-05-18","close":54994.0},{"date":"2017-05-19","close":55309.0},{"date":"2017-05-22","close":55387.0},{"date":"2017-05-23","close":56094.0},{"date":"2017-05-24","close":57430.0},{"date":"2017-05-25","close":57587.0},{"date":"2017-05-26","close":57901.0},{"date":"2017-05-29","close":58373.0},{"date":"2017-05-30","close":58530.0},{"date":"2017-05-31","close":58765.0},{"date":"2017-06-01","close":58923.0},{"date":"2017-06-02","close":58844.0},{"date":"2017-06-05","close":58058.0},{"date":"2017-06-07","close":58137.0},{"date":"2017-06-08","close":57587.0},{"date":"2017-06-09","close":59001.0},{"date":"2017-06-12","close":59158.0},{"date":"2017-06-13","close":59158.0},{"date":"2017-06-14","close":59158.0},{"date":"2017-06-15","close":57901.0},{"date":"2017-06-16","close":57351.0},{"date":"2017-06-19","close":56723.0},{"date":"2017-06-20","close":56723.0},{"date":"2017-06-21","close":57116.0},{"date":"2017-06-22","close":57430.0},{"date":"2017-06-23","close":57666.0},{"date":"2017-06-26","close":57744.0},{"date":"2017-06-27","close":57666.0},{"date":"2017-06-28","close":57508.0},{"date":"2017-06-29","close":57980.0},{"date":"2017-06-30","close":58294.0},{"date":"2017-07-03","close":58373.0},{"date":"2017-07-04","close":59001.0},{"date":"2017-07-05","close":58294.0},{"date":"2017-07-06","close":57744.0},{"date":"2017-07-07","close":57744.0},{"date":"2017-07-10","close":58451.0},{"date":"2017-07-11","close":58373.0},{"date":"2017-07-12","close":57430.0},{"date":"2017-07-13","close":57508.0},{"date":"2017-07-14","close":57351.0},{"date":"2017-07-17","close":56409.0},{"date":"2017-07-18","close":56409.0},{"date":"2017-07-19","close":57351.0},{"date":"2017-07-20","close":56958.0},{"date":"2017-07-21","close":57037.0},{"date":"2017-07-24","close":56251.0},{"date":"2017-07-25","close":57194.0},{"date":"2017-07-26","close":57351.0},{"date":"2017-07-27","close":57351.0},{"date":"2017-07-28","close":57116.0},{"date":"2017-07-31","close":57351.0},{"date":"2017-08-01","close":58765.0},{"date":"2017-08-02","close":57823.0},{"date":"2017-08-03","close":58530.0},{"date":"2017-08-04","close":58687.0},{"date":"2017-08-07","close":59080.0},{"date":"2017-08-08","close":58765.0},{"date":"2017-08-09","close":58844.0},{"date":"2017-08-10","close":58923.0},{"date":"2017-08-11","close":58687.0},{"date":"2017-08-14","close":58687.0},{"date":"2017-08-16","close":58608.0},{"date":"2017-08-17","close":59394.0},{"date":"2017-08-18","close":59630.0},{"date":"2017-08-21","close":60180.0},{"date":"2017-08-22","close":60494.0},{"date":"2017-08-23","close":60965.0},{"date":"2017-08-24","close":60808.0},{"date":"2017-08-25","close":60965.0},{"date":"2017-08-28","close":60965.0},{"date":"2017-08-29","close":61358.0},{"date":"2017-08-30","close":61279.0},{"date":"2017-08-31","close":61122.0},{"date":"2017-09-01","close":60808.0},{"date":"2017-09-04","close":60651.0},{"date":"2017-09-05","close":59708.0},{"date":"2017-09-06","close":59473.0},{"date":"2017-09-07","close":59865.0},{"date":"2017-09-08","close":60022.0},{"date":"2017-09-11","close":60258.0},{"date":"2017-09-12","close":61358.0},{"date":"2017-09-13","close":62065.0},{"date":"2017-09-14","close":62222.0},{"date":"2017-09-15","close":62379.0},{"date":"2017-09-18","close":62065.0},{"date":"2017-09-19","close":62379.0},{"date":"2017-09-20","close":62458.0},{"date":"2017-09-21","close":62065.0},{"date":"2017-09-22","close":61987.0},{"date":"2017-09-25","close":61358.0},{"date":"2017-09-26","close":61279.0},{"date":"2017-09-27","close":61515.0},{"date":"2017-09-28","close":62222.0},{"date":"2017-09-29","close":62222.0},{"date":"2017-10-10","close":61829.0},{"date":"2017-10-11","close":62379.0},{"date":"2017-10-12","close":63165.0},{"date":"2017-10-13","close":63401.0},{"date":"2017-10-16","close":63558.0},{"date":"2017-10-17","close":64029.0},{"date":"2017-10-18","close":63951.0},{"date":"2017-10-19","close":63793.0},{"date":"2017-10-20","close":63636.0},{"date":"2017-10-23","close":62851.0},{"date":"2017-10-24","close":62851.0},{"date":"2017-10-25","close":62851.0},{"date":"2017-10-26","close":62851.0},{"date":"2017-10-27","close":62851.0},{"date":"2017-10-30","close":62851.0},{"date":"2017-10-31","close":62929.0},{"date":"2017-11-01","close":62615.0},{"date":"2017-11-02","close":62458.0},{"date":"2017-11-03","close":62615.0},{"date":"2017-11-06","close":62851.0},{"date":"2017-11-07","close":63165.0},{"date":"2017-11-08","close":63244.0},{"date":"2017-11-09","close":63165.0},{"date":"2017-11-10","close":63086.0},{"date":"2017-11-13","close":63479.0},{"date":"2017-11-14","close":62851.0},{"date":"2017-11-15","close":62379.0},{"date":"2017-11-16","close":63558.0},{"date":"2017-11-17","close":62929.0},{"date":"2017-11-20","close":61594.0},{"date":"2017-11-21","close":61122.0},{"date":"2017-11-22","close":61358.0},{"date":"2017-11-23","close":61751.0},{"date":"2017-11-24","close":61594.0},{"date":"2017-11-27","close":61044.0},{"date":"2017-11-28","close":61044.0},{"date":"2017-11-29","close":61044.0},{"date":"2017-11-30","close":60808.0},{"date":"2017-12-01","close":60808.0},{"date":"2017-12-04","close":60808.0},{"date":"2017-12-05","close":61279.0},{"date":"2017-12-06","close":61201.0},{"date":"2017-12-07","close":60887.0},{"date":"2017-12-08","close":60887.0},{"date":"2017-12-11","close":60651.0},{"date":"2017-12-12","close":60337.0},{"date":"2017-12-13","close":61122.0},{"date":"2017-12-14","close":61122.0},{"date":"2017-12-15","close":61279.0},{"date":"2017-12-18","close":61122.0},{"date":"2017-12-19","close":61279.0},{"date":"2017-12-20","close":61515.0},{"date":"2017-12-21","close":61437.0},{"date":"2017-12-22","close":61437.0},{"date":"2017-12-26","close":61908.0},{"date":"2017-12-27","close":57744.0},{"date":"2017-12-28","close":57666.0},{"date":"2018-01-02","close":57823.0},{"date":"2018-01-03","close":56723.0},{"date":"2018-01-04","close":56409.0},{"date":"2018-01-05","close":56330.0},{"date":"2018-01-08","close":56409.0},{"date":"2018-01-09","close":55780.0},{"date":"2018-01-10","close":56330.0},{"date":"2018-01-11","close":56409.0},{"date":"2018-01-12","close":56487.0},{"date":"2018-01-15","close":55780.0},{"date":"2018-01-16","close":55387.0},{"date":"2018-01-17","close":56801.0},{"date":"2018-01-18","close":56409.0},{"date":"2018-01-19","close":56330.0},{"date":"2018-01-22","close":56251.0},{"date":"2018-01-23","close":56173.0},{"date":"2018-01-24","close":56330.0},{"date":"2018-01-25","close":56251.0},{"date":"2018-01-26","close":56173.0},{"date":"2018-01-29","close":57037.0},{"date":"2018-01-30","close":56801.0},{"date":"2018-01-31","close":56566.0},{"date":"2018-02-01","close":56566.0},{"date":"2018-02-02","close":56409.0},{"date":"2018-02-05","close":56173.0},{"date":"2018-02-06","close":55859.0},{"date":"2018-02-07","close":55387.0},{"date":"2018-02-08","close":56173.0},{"date":"2018-02-09","close":56330.0},{"date":"2018-02-12","close":56016.0},{"date":"2018-02-13","close":56409.0},{"date":"2018-02-14","close":56330.0},{"date":"2018-02-19","close":56566.0},{"date":"2018-02-20","close":56487.0},{"date":"2018-02-21","close":56566.0},{"date":"2018-02-22","close":56880.0},{"date":"2018-02-23","close":56958.0},{"date":"2018-02-26","close":56880.0},{"date":"2018-02-27","close":56880.0},{"date":"2018-02-28","close":56801.0},{"date":"2018-03-02","close":55859.0},{"date":"2018-03-05","close":56016.0},{"date":"2018-03-06","close":55544.0},{"date":"2018-03-07","close":55859.0},{"date":"2018-03-08","close":55701.0},{"date":"2018-03-09","close":56173.0},{"date":"2018-03-12","close":56487.0},{"date":"2018-03-13","close":56409.0},{"date":"2018-03-14","close":56801.0},{"date":"2018-03-15","close":56644.0},{"date":"2018-03-16","close":56880.0},{"date":"2018-03-19","close":56723.0},{"date":"2018-03-20","close":56723.0},{"date":"2018-03-21","close":56723.0},{"date":"2018-03-22","close":56723.0},{"date":"2018-03-23","close":56487.0},{"date":"2018-03-26","close":56487.0},{"date":"2018-03-27","close":56487.0},{"date":"2018-03-28","close":56409.0},{"date":"2018-03-29","close":56644.0},{"date":"2018-03-30","close":56566.0},{"date":"2018-04-02","close":56409.0},{"date":"2018-04-03","close":56409.0},{"date":"2018-04-04","close":55387.0},{"date":"2018-04-05","close":55544.0},{"date":"2018-04-06","close":55623.0},{"date":"2018-04-09","close":55701.0},{"date":"2018-04-10","close":55701.0},{"date":"2018-04-11","close":55859.0},{"date":"2018-04-12","close":56173.0},{"date":"2018-04-13","close":56330.0},{"date":"2018-04-16","close":56094.0},{"date":"2018-04-17","close":56330.0},{"date":"2018-04-18","close":56487.0},{"date":"2018-04-19","close":56566.0},{"date":"2018-04-20","close":56644.0},{"date":"2018-04-23","close":56566.0},{"date":"2018-04-24","close":56566.0},{"date":"2018-04-25","close":56644.0},{"date":"2018-04-26","close":56723.0},{"date":"2018-04-27","close":57037.0},{"date":"2018-04-30","close":58137.0},{"date":"2018-05-02","close":59315.0},{"date":"2018-05-03","close":59473.0},{"date":"2018-05-04","close":59630.0},{"date":"2018-05-08","close":59708.0},{"date":"2018-05-09","close":59473.0},{"date":"2018-05-10","close":59473.0},{"date":"2018-05-11","close":59630.0},{"date":"2018-05-14","close":60730.0},{"date":"2018-05-15","close":61279.0},{"date":"2018-05-16","close":62065.0},{"date":"2018-05-17","close":61201.0},{"date":"2018-05-18","close":61279.0},{"date":"2018-05-21","close":61987.0},{"date":"2018-05-23","close":61515.0},{"date":"2018-05-24","close":61672.0},{"date":"2018-05-25","close":60730.0},{"date":"2018-05-28","close":60965.0},{"date":"2018-05-29","close":61044.0},{"date":"2018-05-30","close":60887.0},{"date":"2018-05-31","close":59787.0},{"date":"2018-06-01","close":60101.0},{"date":"2018-06-04","close":60494.0},{"date":"2018-06-05","close":61122.0},{"date":"2018-06-07","close":61044.0},{"date":"2018-06-08","close":60965.0},{"date":"2018-06-11","close":60965.0},{"date":"2018-06-12","close":60965.0},{"date":"2018-06-14","close":60887.0},{"date":"2018-06-15","close":61122.0},{"date":"2018-06-18","close":60572.0},{"date":"2018-06-19","close":60258.0},{"date":"2018-06-20","close":60258.0},{"date":"2018-06-21","close":60022.0},{"date":"2018-06-22","close":59944.0},{"date":"2018-06-25","close":59944.0},{"date":"2018-06-26","close":59944.0},{"date":"2018-06-27","close":60494.0},{"date":"2018-06-28","close":59315.0},{"date":"2018-06-29","close":59551.0},{"date":"2018-07-02","close":58844.0},{"date":"2018-07-03","close":58137.0},{"date":"2018-07-04","close":58137.0},{"date":"2018-07-05","close":57508.0},{"date":"2018-07-06","close":59237.0},{"date":"2018-07-09","close":59237.0},{"date":"2018-07-10","close":59237.0},{"date":"2018-07-11","close":57508.0},{"date":"2018-07-12","close":58137.0},{"date":"2018-07-13","close":58137.0},{"date":"2018-07-16","close":58137.0},{"date":"2018-07-17","close":58137.0},{"date":"2018-07-18","close":58451.0},{"date":"2018-07-19","close":58687.0},{"date":"2018-07-20","close":58451.0},{"date":"2018-07-23","close":58844.0},{"date":"2018-07-24","close":58451.0},{"date":"2018-07-25","close":57980.0},{"date":"2018-07-26","close":57823.0},{"date":"2018-07-27","close":58844.0},{"date":"2018-07-30","close":58058.0},{"date":"2018-07-31","close":59158.0},{"date":"2018-08-01","close":58687.0},{"date":"2018-08-02","close":58687.0},{"date":"2018-08-03","close":58844.0},{"date":"2018-08-06","close":59237.0},{"date":"2018-08-07","close":59080.0},{"date":"2018-08-08","close":59158.0},{"date":"2018-08-09","close":58294.0},{"date":"2018-08-10","close":59158.0},{"date":"2018-08-13","close":59158.0},{"date":"2018-08-14","close":59315.0},{"date":"2018-08-16","close":58923.0},{"date":"2018-08-17","close":59001.0},{"date":"2018-08-20","close":59473.0},{"date":"2018-08-21","close":59315.0},{"date":"2018-08-22","close":59315.0},{"date":"2018-08-23","close":59237.0},{"date":"2018-08-24","close":59158.0},{"date":"2018-08-27","close":59708.0},{"date":"2018-08-28","close":59708.0},{"date":"2018-08-29","close":59787.0},{"date":"2018-08-30","close":60022.0},{"date":"2018-08-31","close":60651.0},{"date":"2018-09-03","close":60337.0},{"date":"2018-09-04","close":60494.0},{"date":"2018-09-05","close":60337.0},{"date":"2018-09-06","close":60415.0},{"date":"2018-09-07","close":60415.0},{"date":"2018-09-10","close":60808.0},{"date":"2018-09-11","close":61987.0},{"date":"2018-09-12","close":62065.0},{"date":"2018-09-13","close":62615.0},{"date":"2018-09-14","close":62929.0},{"date":"2018-09-17","close":62929.0},{"date":"2018-09-18","close":63244.0},{"date":"2018-09-19","close":63715.0},{"date":"2018-09-20","close":63951.0},{"date":"2018-09-21","close":63558.0},{"date":"2018-09-27","close":64108.0},{"date":"2018-09-28","close":64265.0},{"date":"2018-10-01","close":64972.0},{"date":"2018-10-02","close":65129.0},{"date":"2018-10-04","close":64815.0},{"date":"2018-10-05","close":64422.0},{"date":"2018-10-08","close":62929.0},{"date":"2018-10-10","close":62694.0},{"date":"2018-10-11","close":60651.0},{"date":"2018-10-12","close":61908.0},{"date":"2018-10-15","close":62222.0},{"date":"2018-10-16","close":62458.0},{"date":"2018-10-17","close":62458.0},{"date":"2018-10-18","close":62458.0},{"date":"2018-10-19","close":62458.0},{"date":"2018-10-22","close":62458.0},{"date":"2018-10-23","close":61672.0},{"date":"2018-10-24","close":60415.0},{"date":"2018-10-25","close":59473.0},{"date":"2018-10-26","close":59237.0},{"date":"2018-10-29","close":58844.0},{"date":"2018-10-30","close":59158.0},{"date":"2018-10-31","close":58923.0},{"date":"2018-11-01","close":59080.0},{"date":"2018-11-02","close":59394.0},{"date":"2018-11-05","close":59315.0},{"date":"2018-11-06","close":60101.0},{"date":"2018-11-07","close":60494.0},{"date":"2018-11-08","close":60965.0},{"date":"2018-11-09","close":61201.0},{"date":"2018-11-12","close":62458.0},{"date":"2018-11-13","close":62222.0},{"date":"2018-11-14","close":61987.0},{"date":"2018-11-15","close":62301.0},{"date":"2018-11-16","close":62301.0},{"date":"2018-11-19","close":61829.0},{"date":"2018-11-20","close":62065.0},{"date":"2018-11-21","close":61594.0},{"date":"2018-11-22","close":62851.0},{"date":"2018-11-23","close":62615.0},{"date":"2018-11-26","close":62536.0},{"date":"2018-11-27","close":62536.0},{"date":"2018-11-28","close":62065.0},{"date":"2018-11-29","close":61829.0},{"date":"2018-11-30","close":62615.0},{"date":"2018-12-03","close":62458.0},{"date":"2018-12-04","close":62458.0},{"date":"2018-12-05","close":62458.0},{"date":"2018-12-06","close":61672.0},{"date":"2018-12-07","close":61908.0},{"date":"2018-12-10","close":60808.0},{"date":"2018-12-11","close":61594.0},{"date":"2018-12-12","close":61515.0},{"date":"2018-12-13","close":61672.0},{"date":"2018-12-14","close":62065.0},{"date":"2018-12-17","close":61279.0},{"date":"2018-12-18","close":61122.0},{"date":"2018-12-19","close":61987.0},{"date":"2018-12-20","close":60808.0},{"date":"2018-12-21","close":60808.0},{"date":"2018-12-24","close":60494.0},{"date":"2018-12-26","close":58844.0},{"date":"2018-12-27","close":58687.0},{"date":"2018-12-28","close":59080.0},{"date":"2019-01-02","close":57901.0},{"date":"2019-01-03","close":55780.0},{"date":"2019-01-04","close":56330.0},{"date":"2019-01-07","close":57351.0},{"date":"2019-01-08","close":58923.0},{"date":"2019-01-09","close":58608.0},{"date":"2019-01-10","close":58923.0},{"date":"2019-01-11","close":57666.0},{"date":"2019-01-14","close":58687.0},{"date":"2019-01-15","close":58687.0},{"date":"2019-01-16","close":58923.0},{"date":"2019-01-17","close":58530.0},{"date":"2019-01-18","close":58923.0},{"date":"2019-01-21","close":60415.0},{"date":"2019-01-22","close":58923.0},{"date":"2019-01-23","close":58765.0},{"date":"2019-01-24","close":60180.0},{"date":"2019-01-25","close":60572.0},{"date":"2019-01-28","close":59001.0},{"date":"2019-01-29","close":59315.0},{"date":"2019-01-30","close":60415.0},{"date":"2019-01-31","close":60101.0},{"date":"2019-02-01","close":59630.0},{"date":"2019-02-07","close":59787.0},{"date":"2019-02-08","close":58844.0},{"date":"2019-02-11","close":58137.0},{"date":"2019-02-12","close":58608.0},{"date":"2019-02-13","close":57823.0},{"date":"2019-02-14","close":57037.0},{"date":"2019-02-15","close":56958.0},{"date":"2019-02-18","close":57351.0},{"date":"2019-02-19","close":57273.0},{"date":"2019-02-20","close":56880.0},{"date":"2019-02-21","close":57194.0},{"date":"2019-02-22","close":57823.0},{"date":"2019-02-25","close":56958.0},{"date":"2019-02-26","close":57587.0},{"date":"2019-02-27","close":57508.0},{"date":"2019-02-28","close":57194.0},{"date":"2019-03-04","close":57351.0},{"date":"2019-03-05","close":57351.0},{"date":"2019-03-06","close":57194.0},{"date":"2019-03-07","close":57116.0},{"date":"2019-03-08","close":57116.0},{"date":"2019-03-11","close":56801.0},{"date":"2019-03-12","close":56801.0},{"date":"2019-03-13","close":56801.0},{"date":"2019-03-14","close":57037.0},{"date":"2019-03-15","close":57116.0},{"date":"2019-03-18","close":57037.0},{"date":"2019-03-19","close":56958.0},{"date":"2019-03-20","close":56801.0},{"date":"2019-03-21","close":56958.0},{"date":"2019-03-22","close":56880.0},{"date":"2019-03-25","close":56880.0},{"date":"2019-03-26","close":57037.0},{"date":"2019-03-27","close":57116.0},{"date":"2019-03-28","close":56487.0},{"date":"2019-03-29","close":56409.0},{"date":"2019-04-01","close":56487.0},{"date":"2019-04-02","close":56409.0},{"date":"2019-04-03","close":56644.0},{"date":"2019-04-04","close":56880.0},{"date":"2019-04-05","close":56880.0},{"date":"2019-04-08","close":57116.0},{"date":"2019-04-09","close":57273.0},{"date":"2019-04-10","close":57430.0},{"date":"2019-04-11","close":57508.0},{"date":"2019-04-12","close":57666.0},{"date":"2019-04-15","close":57587.0},{"date":"2019-04-16","close":59865.0},{"date":"2019-04-17","close":60022.0},{"date":"2019-04-18","close":60022.0},{"date":"2019-04-19","close":60022.0},{"date":"2019-04-22","close":60415.0},{"date":"2019-04-23","close":60572.0},{"date":"2019-04-24","close":60651.0},{"date":"2019-04-25","close":60494.0},{"date":"2019-04-26","close":60808.0},{"date":"2019-04-29","close":60965.0},{"date":"2019-04-30","close":60887.0},{"date":"2019-05-02","close":61279.0},{"date":"2019-05-03","close":60887.0},{"date":"2019-05-07","close":61279.0},{"date":"2019-05-08","close":61279.0},{"date":"2019-05-09","close":61201.0},{"date":"2019-05-10","close":61201.0},{"date":"2019-05-13","close":61122.0},{"date":"2019-05-14","close":60965.0},{"date":"2019-05-15","close":60887.0},{"date":"2019-05-16","close":60337.0},{"date":"2019-05-17","close":60337.0},{"date":"2019-05-20","close":59944.0},{"date":"2019-05-21","close":59944.0},{"date":"2019-05-22","close":59708.0},{"date":"2019-05-23","close":59551.0},{"date":"2019-05-24","close":60022.0},{"date":"2019-05-27","close":59708.0},{"date":"2019-05-28","close":58294.0},{"date":"2019-05-29","close":58687.0},{"date":"2019-05-30","close":57744.0},{"date":"2019-05-31","close":58137.0},{"date":"2019-06-03","close":58530.0},{"date":"2019-06-04","close":58530.0},{"date":"2019-06-05","close":59001.0},{"date":"2019-06-07","close":59394.0},{"date":"2019-06-10","close":58765.0},{"date":"2019-06-11","close":58923.0},{"date":"2019-06-12","close":58765.0},{"date":"2019-06-13","close":59001.0},{"date":"2019-06-14","close":60022.0},{"date":"2019-06-17","close":60101.0},{"date":"2019-06-18","close":60651.0},{"date":"2019-06-19","close":60651.0},{"date":"2019-06-20","close":60808.0},{"date":"2019-06-21","close":61122.0},{"date":"2019-06-24","close":61201.0},{"date":"2019-06-25","close":61201.0},{"date":"2019-06-26","close":61122.0},{"date":"2019-06-27","close":60887.0},{"date":"2019-06-28","close":60887.0},{"date":"2019-07-01","close":60572.0},{"date":"2019-07-02","close":60965.0},{"date":"2019-07-03","close":61279.0},{"date":"2019-07-04","close":60887.0},{"date":"2019-07-05","close":60730.0},{"date":"2019-07-08","close":60494.0},{"date":"2019-07-09","close":60494.0},{"date":"2019-07-10","close":61515.0},{"date":"2019-07-11","close":61201.0},{"date":"2019-07-12","close":61044.0},{"date":"2019-07-15","close":61044.0},{"date":"2019-07-16","close":60730.0},{"date":"2019-07-17","close":60101.0},{"date":"2019-07-18","close":60101.0},{"date":"2019-07-19","close":60337.0},{"date":"2019-07-22","close":60494.0},{"date":"2019-07-23","close":60494.0},{"date":"2019-07-24","close":60808.0},{"date":"2019-07-25","close":60494.0},{"date":"2019-07-26","close":60494.0},{"date":"2019-07-29","close":60180.0},{"date":"2019-07-30","close":60258.0},{"date":"2019-07-31","close":60022.0},{"date":"2019-08-01","close":60494.0},{"date":"2019-08-02","close":60494.0},{"date":"2019-08-05","close":57901.0},{"date":"2019-08-06","close":58451.0},{"date":"2019-08-07","close":58215.0},{"date":"2019-08-08","close":58844.0},{"date":"2019-08-09","close":59080.0},{"date":"2019-08-12","close":59080.0},{"date":"2019-08-13","close":58844.0},{"date":"2019-08-14","close":59394.0},{"date":"2019-08-16","close":59944.0},{"date":"2019-08-19","close":60101.0},{"date":"2019-08-20","close":60022.0},{"date":"2019-08-21","close":59708.0},{"date":"2019-08-22","close":60022.0},{"date":"2019-08-23","close":60022.0},{"date":"2019-08-26","close":58215.0},{"date":"2019-08-27","close":59394.0},{"date":"2019-08-28","close":59394.0},{"date":"2019-08-29","close":59394.0},{"date":"2019-08-30","close":60101.0},{"date":"2019-09-02","close":60022.0},{"date":"2019-09-03","close":60101.0},{"date":"2019-09-04","close":60415.0},{"date":"2019-09-05","close":60808.0},{"date":"2019-09-06","close":61515.0},{"date":"2019-09-09","close":62144.0},{"date":"2019-09-10","close":63008.0},{"date":"2019-09-11","close":63086.0},{"date":"2019-09-16","close":62458.0},{"date":"2019-09-17","close":63401.0},{"date":"2019-09-18","close":63244.0},{"date":"2019-09-19","close":63401.0},{"date":"2019-09-20","close":65600.0},{"date":"2019-09-23","close":67957.0},{"date":"2019-09-24","close":70707.0},{"date":"2019-09-25","close":68743.0},{"date":"2019-09-26","close":70000.0},{"date":"2019-09-27","close":70000.0},{"date":"2019-09-30","close":70000.0},{"date":"2019-10-01","close":70000.0},{"date":"2019-10-02","close":70000.0},{"date":"2019-10-04","close":70000.0},{"date":"2019-10-07","close":70000.0},{"date":"2019-10-08","close":70000.0},{"date":"2019-10-10","close":70000.0},{"date":"2019-10-11","close":70000.0},{"date":"2019-10-14","close":70000.0},{"date":"2019-10-15","close":70000.0},{"date":"2019-10-16","close":70000.0},{"date":"2019-10-17","close":70000.0},{"date":"2019-10-18","close":58394.832},{"date":"2019-10-21","close":58566.8359},{"date":"2019-10-22","close":60114.8555},{"date":"2019-10-23","close":60200.8594},{"date":"2019-10-24","close":58910.832},{"date":"2019-10-25","close":58394.832},{"date":"2019-10-28","close":58394.832},{"date":"2019-10-29","close":58652.8359},{"date":"2019-10-30","close":58652.8359},{"date":"2019-10-31","close":58566.8359},{"date":"2019-11-01","close":58308.832},{"date":"2019-11-04","close":58308.832},{"date":"2019-11-05","close":58222.8242},{"date":"2019-11-06","close":57964.8203},{"date":"2019-11-07","close":57964.8203},{"date":"2019-11-08","close":58394.832},{"date":"2019-11-11","close":58394.832},{"date":"2019-11-12","close":58566.8359},{"date":"2019-11-13","close":58050.8281},{"date":"2019-11-14","close":57620.8203},{"date":"2019-11-15","close":57964.8203},{"date":"2019-11-18","close":57534.8203},{"date":"2019-11-19","close":56846.8125},{"date":"2019-11-20","close":57706.8242},{"date":"2019-11-21","close":57276.8203},{"date":"2019-11-22","close":57620.8203},{"date":"2019-11-25","close":57190.8086},{"date":"2019-11-26","close":56588.8086},{"date":"2019-11-27","close":56330.8008},{"date":"2019-11-28","close":54610.7773},{"date":"2019-11-29","close":54008.7734},{"date":"2019-12-02","close":54008.7734},{"date":"2019-12-03","close":54094.7734},{"date":"2019-12-04","close":54438.7773},{"date":"2019-12-05","close":54352.7695},{"date":"2019-12-06","close":54524.7773},{"date":"2019-12-09","close":50826.7227},{"date":"2019-12-10","close":52202.7422},{"date":"2019-12-11","close":52460.7422},{"date":"2019-12-12","close":52288.75},{"date":"2019-12-13","close":52546.7539},{"date":"2019-12-16","close":54180.7695},{"date":"2019-12-17","close":53320.7578},{"date":"2019-12-18","close":53320.7578},{"date":"2019-12-19","close":53234.7578},{"date":"2019-12-20","close":53320.7578},{"date":"2019-12-23","close":53492.7617},{"date":"2019-12-24","close":54094.7734},{"date":"2019-12-26","close":54438.7773},{"date":"2019-12-27","close":54087.5586},{"date":"2019-12-30","close":53999.7539},{"date":"2020-01-02","close":53209.5078},{"date":"2020-01-03","close":53385.125},{"date":"2020-01-06","close":52419.2734},{"date":"2020-01-07","close":52507.0781},{"date":"2020-01-08","close":51277.8125},{"date":"2020-01-09","close":52682.6836},{"date":"2020-01-10","close":53121.707},{"date":"2020-01-13","close":52946.1094},{"date":"2020-01-14","close":52946.1094},{"date":"2020-01-15","close":53385.125},{"date":"2020-01-16","close":53385.125},{"date":"2020-01-17","close":53385.125},{"date":"2020-01-20","close":53209.5078},{"date":"2020-01-21","close":53297.3164},{"date":"2020-01-22","close":53736.3359},{"date":"2020-01-23","close":52946.1094},{"date":"2020-01-28","close":51892.4453},{"date":"2020-01-29","close":52243.6602},{"date":"2020-01-30","close":52419.2734},{"date":"2020-01-31","close":50663.1797},{"date":"2020-02-03","close":50224.1641},{"date":"2020-02-04","close":50487.5781},{"date":"2020-02-05","close":50399.7695},{"date":"2020-02-06","close":50663.1797},{"date":"2020-02-07","close":50926.5938},{"date":"2020-02-10","close":50224.1641},{"date":"2020-02-11","close":50487.5781},{"date":"2020-02-12","close":50750.9844},{"date":"2020-02-13","close":50224.1641},{"date":"2020-02-14","close":50048.5547},{"date":"2020-02-17","close":51102.2109},{"date":"2020-02-18","close":51190.0117},{"date":"2020-02-19","close":51277.8125},{"date":"2020-02-20","close":50926.5938},{"date":"2020-02-21","close":49609.5312},{"date":"2020-02-24","close":48819.2891},{"date":"2020-02-25","close":49433.9219},{"date":"2020-02-26","close":51716.8359},{"date":"2020-02-27","close":50926.5938},{"date":"2020-02-28","close":49258.3125},{"date":"2020-03-02","close":50224.1641},{"date":"2020-03-03","close":49082.707},{"date":"2020-03-04","close":49346.1094},{"date":"2020-03-05","close":50224.1641},{"date":"2020-03-06","close":49960.75},{"date":"2020-03-09","close":49960.75},{"date":"2020-03-10","close":48907.0898},{"date":"2020-03-11","close":41268.1055},{"date":"2020-03-12","close":41268.1055},{"date":"2020-03-13","close":29809.6211},{"date":"2020-03-16","close":30731.5703},{"date":"2020-03-17","close":29853.5215},{"date":"2020-03-18","close":29721.8145},{"date":"2020-03-19","close":25638.9062},{"date":"2020-03-20","close":23970.623},{"date":"2020-03-23","close":22653.5547},{"date":"2020-03-24","close":25024.2773},{"date":"2020-03-25","close":31258.3945},{"date":"2020-03-26","close":30380.3457},{"date":"2020-03-27","close":33453.5117},{"date":"2020-03-30","close":30731.5703},{"date":"2020-03-31","close":28360.8457},{"date":"2020-04-01","close":28580.3555},{"date":"2020-04-02","close":28712.0625},{"date":"2020-04-03","close":28843.7715},{"date":"2020-04-06","close":29370.5996},{"date":"2020-04-07","close":29063.2832},{"date":"2020-04-08","close":29414.502},{"date":"2020-04-09","close":30073.0312},{"date":"2020-04-10","close":30116.9336},{"date":"2020-04-13","close":29941.3281},{"date":"2020-04-14","close":29809.6211},{"date":"2020-04-16","close":29019.3809},{"date":"2020-04-17","close":29063.2832},{"date":"2020-04-20","close":28755.9668},{"date":"2020-04-21","close":28141.3359},{"date":"2020-04-22","close":27570.6055},{"date":"2020-04-23","close":27219.3887},{"date":"2020-04-24","close":26429.1504},{"date":"2020-04-27","close":27877.9238},{"date":"2020-04-28","close":28799.8691},{"date":"2020-04-29","close":28536.459},{"date":"2020-05-04","close":27877.9238},{"date":"2020-05-06","close":27877.9238},{"date":"2020-05-07","close":27614.5117},{"date":"2020-05-08","close":28053.5293},{"date":"2020-05-11","close":28887.6738},{"date":"2020-05-12","close":28448.6504},{"date":"2020-05-13","close":36965.6836},{"date":"2020-05-14","close":48029.043},{"date":"2020-05-15","close":43902.2422},{"date":"2020-05-18","close":46975.3945},{"date":"2020-05-19","close":44604.6758},{"date":"2020-05-20","close":43770.5352},{"date":"2020-05-21","close":41794.9297},{"date":"2020-05-22","close":39775.4297},{"date":"2020-05-25","close":40609.5742},{"date":"2020-05-26","close":41136.4023},{"date":"2020-05-27","close":39951.043},{"date":"2020-05-28","close":37755.9219},{"date":"2020-05-29","close":36877.8828},{"date":"2020-06-01","close":37624.2109},{"date":"2020-06-02","close":38414.457},{"date":"2020-06-03","close":38458.3633},{"date":"2020-06-04","close":37009.5859},{"date":"2020-06-05","close":41707.125},{"date":"2020-06-08","close":42365.6602},{"date":"2020-06-09","close":41004.6914},{"date":"2020-06-10","close":42014.4453},{"date":"2020-06-11","close":43375.4102},{"date":"2020-06-12","close":56370.4766},{"date":"2020-06-15","close":42672.9805},{"date":"2020-06-16","close":55404.625},{"date":"2020-06-17","close":71999.6641},{"date":"2020-06-18","close":93511.7656},{"date":"2020-06-19","close":74633.8125},{"date":"2020-06-22","close":58389.9727},{"date":"2020-06-23","close":75863.0625},{"date":"2020-06-24","close":66907.0234},{"date":"2020-06-25","close":65150.9297},{"date":"2020-06-26","close":63658.2461},{"date":"2020-06-29","close":63921.6602},{"date":"2020-06-30","close":64185.0664},{"date":"2020-07-01","close":61199.7148},{"date":"2020-07-02","close":66555.7969},{"date":"2020-07-03","close":63746.0508},{"date":"2020-07-06","close":65502.1328},{"date":"2020-07-07","close":66028.9688},{"date":"2020-07-08","close":68311.8828},{"date":"2020-07-09","close":69541.1484},{"date":"2020-07-10","close":65941.1562},{"date":"2020-07-13","close":64799.6992},{"date":"2020-07-14","close":63482.6328},{"date":"2020-07-15","close":62077.7656},{"date":"2020-07-16","close":60058.2617},{"date":"2020-07-17","close":59619.2422},{"date":"2020-07-20","close":59443.6289},{"date":"2020-07-21","close":77267.9531},{"date":"2020-07-22","close":83414.25},{"date":"2020-07-23","close":75775.2656},{"date":"2020-07-24","close":71999.6641},{"date":"2020-07-27","close":73843.5703},{"date":"2020-07-28","close":74721.6094},{"date":"2020-07-29","close":73580.1562},{"date":"2020-07-30","close":72526.5078},{"date":"2020-07-31","close":70682.6016},{"date":"2020-08-03","close":69365.5391},{"date":"2020-08-04","close":68750.8984},{"date":"2020-08-05","close":68575.2891},{"date":"2020-08-06","close":67697.25},{"date":"2020-08-07","close":70419.1953},{"date":"2020-08-10","close":71472.8594},{"date":"2020-08-11","close":69277.7344},{"date":"2020-08-12","close":68048.4766},{"date":"2020-08-13","close":69365.5391},{"date":"2020-08-14","close":69541.1484},{"date":"2020-08-18","close":65765.5391},{"date":"2020-08-19","close":65414.3477},{"date":"2020-08-20","close":69277.7344},{"date":"2020-08-21","close":67609.4453},{"date":"2020-08-24","close":67346.0391},{"date":"2020-08-25","close":68487.4844},{"date":"2020-08-26","close":67346.0391},{"date":"2020-08-27","close":66028.9688},{"date":"2020-08-28","close":79463.0547},{"date":"2020-08-31","close":77706.9609},{"date":"2020-09-01","close":71648.4609},{"date":"2020-09-02","close":73755.7656},{"date":"2020-09-03","close":73053.3203},{"date":"2020-09-04","close":73404.5469},{"date":"2020-09-07","close":95267.8672},{"date":"2020-09-08","close":86838.625},{"date":"2020-09-09","close":78760.6172},{"date":"2020-09-10","close":80341.1016},{"date":"2020-09-11","close":79638.6641},{"date":"2020-09-14","close":80253.2812},{"date":"2020-09-15","close":79463.0547},{"date":"2020-09-16","close":79463.0547},{"date":"2020-09-17","close":78497.2109},{"date":"2020-09-18","close":76389.8906},{"date":"2020-09-21","close":76038.6797},{"date":"2020-09-22","close":77619.1406},{"date":"2020-09-23","close":73316.7344},{"date":"2020-09-24","close":71033.8203},{"date":"2020-09-25","close":73492.3516},{"date":"2020-09-28","close":75687.4531},{"date":"2020-09-29","close":74633.8125},{"date":"2020-10-05","close":75160.6406},{"date":"2020-10-06","close":73755.7656},{"date":"2020-10-07","close":74106.9766},{"date":"2020-10-08","close":74721.6094},{"date":"2020-10-12","close":75511.8438},{"date":"2020-10-13","close":74194.7734},{"date":"2020-10-14","close":74897.2266},{"date":"2020-10-15","close":74458.2031},{"date":"2020-10-16","close":72526.5078},{"date":"2020-10-19","close":72877.7031},{"date":"2020-10-20","close":71385.0312},{"date":"2020-10-21","close":71648.4609},{"date":"2020-10-22","close":71999.6641},{"date":"2020-10-23","close":73141.1328},{"date":"2020-10-26","close":70331.3906},{"date":"2020-10-27","close":70506.9844},{"date":"2020-10-28","close":70946.0078},{"date":"2020-10-29","close":71824.0547},{"date":"2020-10-30","close":69892.3672},{"date":"2020-11-02","close":70067.9609},{"date":"2020-11-03","close":70067.9609},{"date":"2020-11-04","close":71033.8203},{"date":"2020-11-05","close":70682.6016},{"date":"2020-11-06","close":70506.9844},{"date":"2020-11-09","close":71033.8203},{"date":"2020-11-10","close":70506.9844},{"date":"2020-11-11","close":70682.6016},{"date":"2020-11-12","close":70243.5781},{"date":"2020-11-13","close":70243.5781},{"date":"2020-11-16","close":70682.6016},{"date":"2020-11-17","close":70419.1953},{"date":"2020-11-18","close":70243.5781},{"date":"2020-11-19","close":69892.3672},{"date":"2020-11-20","close":69453.3359},{"date":"2020-11-23","close":71385.0312},{"date":"2020-11-24","close":71911.8672},{"date":"2020-11-25","close":71121.625},{"date":"2020-11-26","close":69716.75},{"date":"2020-11-27","close":70067.9609},{"date":"2020-11-30","close":70155.7891},{"date":"2020-12-01","close":70243.5781},{"date":"2020-12-02","close":70067.9609},{"date":"2020-12-03","close":68926.5078},{"date":"2020-12-04","close":67960.6797},{"date":"2020-12-07","close":68224.0859},{"date":"2020-12-08","close":67960.6797},{"date":"2020-12-09","close":66731.4141},{"date":"2020-12-10","close":67082.6172},{"date":"2020-12-11","close":67258.2188},{"date":"2020-12-14","close":66028.9688},{"date":"2020-12-15","close":66116.7656},{"date":"2020-12-16","close":65677.7578},{"date":"2020-12-17","close":64799.6992},{"date":"2020-12-18","close":64185.0664},{"date":"2020-12-21","close":63307.0273},{"date":"2020-12-22","close":61287.5234},{"date":"2020-12-23","close":59794.8477},{"date":"2020-12-24","close":59004.6055},{"date":"2020-12-28","close":58653.3867},{"date":"2020-12-29","close":59649.0469},{"date":"2020-12-30","close":59468.0234},{"date":"2021-01-04","close":59649.0469},{"date":"2021-01-05","close":60735.2148},{"date":"2021-01-06","close":60373.1719},{"date":"2021-01-07","close":59920.5938},{"date":"2021-01-08","close":59920.5938},{"date":"2021-01-11","close":58381.8477},{"date":"2021-01-12","close":56571.5547},{"date":"2021-01-13","close":57748.25},{"date":"2021-01-14","close":63360.1445},{"date":"2021-01-15","close":63179.1055},{"date":"2021-01-18","close":61006.7617},{"date":"2021-01-19","close":60916.2578},{"date":"2021-01-20","close":61097.2812},{"date":"2021-01-21","close":60735.2148},{"date":"2021-01-22","close":60825.7383},{"date":"2021-01-25","close":60554.1953},{"date":"2021-01-26","close":60554.1953},{"date":"2021-01-27","close":60282.6484},{"date":"2021-01-28","close":60192.1367},{"date":"2021-01-29","close":57205.1602},{"date":"2021-02-01","close":57205.1602},{"date":"2021-02-02","close":56752.5859},{"date":"2021-02-03","close":57024.1328},{"date":"2021-02-04","close":55666.4102},{"date":"2021-02-05","close":56028.4727},{"date":"2021-02-08","close":55575.8984},{"date":"2021-02-09","close":55666.4102},{"date":"2021-02-10","close":55394.8711},{"date":"2021-02-15","close":55394.8711},{"date":"2021-02-16","close":54580.2383},{"date":"2021-02-17","close":54580.2383},{"date":"2021-02-18","close":54489.7266},{"date":"2021-02-19","close":53856.125},{"date":"2021-02-22","close":53403.5547},{"date":"2021-02-23","close":52317.3789},{"date":"2021-02-24","close":49239.8867},{"date":"2021-02-25","close":50326.0586},{"date":"2021-02-26","close":49601.9414},{"date":"2021-03-02","close":48877.8203},{"date":"2021-03-03","close":50054.5156},{"date":"2021-03-04","close":49692.457},{"date":"2021-03-05","close":49330.3984},{"date":"2021-03-08","close":49330.3984},{"date":"2021-03-09","close":48606.2852},{"date":"2021-03-10","close":48425.25},{"date":"2021-03-11","close":48696.793},{"date":"2021-03-12","close":50326.0586},{"date":"2021-03-15","close":51774.293},{"date":"2021-03-16","close":52407.8945},{"date":"2021-03-17","close":51774.293},{"date":"2021-03-18","close":51683.7734},{"date":"2021-03-19","close":51321.7148},{"date":"2021-03-22","close":54670.75},{"date":"2021-03-23","close":51774.293},{"date":"2021-03-24","close":51140.6875},{"date":"2021-03-25","close":50959.6602},{"date":"2021-03-26","close":51955.3164},{"date":"2021-03-29","close":53946.6367},{"date":"2021-03-30","close":53313.0352},{"date":"2021-03-31","close":53313.0352},{"date":"2021-04-01","close":53675.0977},{"date":"2021-04-02","close":52498.4023},{"date":"2021-04-05","close":52498.4023},{"date":"2021-04-06","close":52498.4023},{"date":"2021-04-07","close":52226.8633},{"date":"2021-04-08","close":52498.4023},{"date":"2021-04-09","close":52226.8633},{"date":"2021-04-12","close":52226.8633},{"date":"2021-04-13","close":52679.4336},{"date":"2021-04-14","close":53313.0352},{"date":"2021-04-15","close":53132.0117},{"date":"2021-04-16","close":54037.1484},{"date":"2021-04-19","close":55485.3828},{"date":"2021-04-20","close":55937.9531},{"date":"2021-04-21","close":55304.3555},{"date":"2021-04-22","close":55032.8125},{"date":"2021-04-23","close":55032.8125},{"date":"2021-04-26","close":56571.5547},{"date":"2021-04-27","close":57114.6445},{"date":"2021-04-28","close":74221.8906},{"date":"2021-04-29","close":67795.3516},{"date":"2021-04-30","close":63541.1719},{"date":"2021-05-03","close":69334.1016},{"date":"2021-05-04","close":64355.8047},{"date":"2021-05-06","close":65804.0391},{"date":"2021-05-07","close":71506.4531},{"date":"2021-05-10","close":72864.1719},{"date":"2021-05-11","close":70239.2422},{"date":"2021-05-12","close":67795.3516},{"date":"2021-05-13","close":67976.3984},{"date":"2021-05-14","close":69967.7031},{"date":"2021-05-17","close":69967.7031},{"date":"2021-05-18","close":69967.7031},{"date":"2021-05-20","close":70329.7578},{"date":"2021-05-21","close":68519.4844},{"date":"2021-05-24","close":71959.0234},{"date":"2021-05-25","close":72140.0469},{"date":"2021-05-26","close":75489.0938},{"date":"2021-05-27","close":79833.7891},{"date":"2021-05-28","close":77389.8828},{"date":"2021-05-31","close":78385.5469},{"date":"2021-06-01","close":74040.8594},{"date":"2021-06-02","close":77027.8359},{"date":"2021-06-03","close":76484.7344},{"date":"2021-06-04","close":77480.3984},{"date":"2021-06-07","close":100471.0938},{"date":"2021-06-08","close":130340.875},{"date":"2021-06-09","close":169262.0938},{"date":"2021-06-10","close":139392.3125},{"date":"2021-06-11","close":128078.0234},{"date":"2021-06-14","close":125815.1484},{"date":"2021-06-15","close":121741.9844},{"date":"2021-06-16","close":131246.0156},{"date":"2021-06-17","close":117668.8438},{"date":"2021-06-18","close":119931.7109},{"date":"2021-06-21","close":119931.7109},{"date":"2021-06-22","close":120384.2734},{"date":"2021-06-23","close":114500.8281},{"date":"2021-06-24","close":114048.2656},{"date":"2021-06-25","close":114953.4062},{"date":"2021-06-28","close":115405.9688},{"date":"2021-06-29","close":115858.5469},{"date":"2021-06-30","close":112237.9609},{"date":"2021-07-01","close":110880.2578},{"date":"2021-07-02","close":110427.6797},{"date":"2021-07-05","close":109975.1094},{"date":"2021-07-06","close":142560.3281},{"date":"2021-07-07","close":124004.8516},{"date":"2021-07-08","close":115405.9688},{"date":"2021-07-09","close":132151.1562},{"date":"2021-07-12","close":129888.2891},{"date":"2021-07-13","close":134414.0312},{"date":"2021-07-14","close":135771.75},{"date":"2021-07-15","close":139392.3125},{"date":"2021-07-16","close":134866.6094},{"date":"2021-07-19","close":133508.875},{"date":"2021-07-20","close":137129.4531},{"date":"2021-07-21","close":133056.2969},{"date":"2021-07-22","close":130793.4453},{"date":"2021-07-23","close":126720.2891},{"date":"2021-07-26","close":120384.2734},{"date":"2021-07-27","close":133056.2969},{"date":"2021-07-28","close":128530.5625},{"date":"2021-07-29","close":128078.0234},{"date":"2021-07-30","close":125362.5781},{"date":"2021-08-02","close":123099.7109},{"date":"2021-08-03","close":121741.9844},{"date":"2021-08-04","close":124910.0},{"date":"2021-08-05","close":124457.4297},{"date":"2021-08-06","close":124457.4297},{"date":"2021-08-09","close":123099.7109},{"date":"2021-08-10","close":120836.8438},{"date":"2021-08-11","close":119931.7109},{"date":"2021-08-12","close":118573.9766},{"date":"2021-08-13","close":115858.5469},{"date":"2021-08-17","close":113595.6953},{"date":"2021-08-18","close":114953.4062},{"date":"2021-08-19","close":111332.8203},{"date":"2021-08-20","close":104091.6641},{"date":"2021-08-23","close":104091.6641},{"date":"2021-08-24","close":106807.1094},{"date":"2021-08-25","close":106354.5312},{"date":"2021-08-26","close":105449.3906},{"date":"2021-08-27","close":104091.6641},{"date":"2021-08-30","close":105901.9609},{"date":"2021-08-31","close":104544.2422},{"date":"2021-09-01","close":122194.5625},{"date":"2021-09-02","close":115405.9688},{"date":"2021-09-03","close":114953.4062},{"date":"2021-09-06","close":114953.4062},{"date":"2021-09-07","close":116311.1328},{"date":"2021-09-08","close":114500.8281},{"date":"2021-09-09","close":113143.1094},{"date":"2021-09-10","close":111332.8203},{"date":"2021-09-13","close":110427.6797},{"date":"2021-09-14","close":114500.8281},{"date":"2021-09-15","close":113143.1094},{"date":"2021-09-16","close":116311.1328},{"date":"2021-09-17","close":113595.6953},{"date":"2021-09-23","close":111785.3906},{"date":"2021-09-24","close":109069.9609},{"date":"2021-09-27","close":108164.8203},{"date":"2021-09-28","close":108617.3984},{"date":"2021-09-29","close":106807.1094},{"date":"2021-09-30","close":107712.25},{"date":"2021-10-01","close":105449.3906},{"date":"2021-10-05","close":102281.375},{"date":"2021-10-06","close":96850.5},{"date":"2021-10-07","close":97303.0859},{"date":"2021-10-08","close":98208.2188},{"date":"2021-10-12","close":98660.7969},{"date":"2021-10-13","close":110427.6797},{"date":"2021-10-14","close":108164.8203},{"date":"2021-10-15","close":109069.9609},{"date":"2021-10-18","close":108164.8203},{"date":"2021-10-19","close":105901.9609},{"date":"2021-10-20","close":104996.8047},{"date":"2021-10-21","close":105449.3906},{"date":"2021-10-22","close":104544.2422},{"date":"2021-10-25","close":124457.4297},{"date":"2021-10-26","close":119479.1328},{"date":"2021-10-27","close":116763.6953},{"date":"2021-10-28","close":109522.5391},{"date":"2021-10-29","close":109975.1094},{"date":"2021-11-01","close":113143.1094},{"date":"2021-11-02","close":117216.2656},{"date":"2021-11-03","close":115858.5469},{"date":"2021-11-04","close":120384.2734},{"date":"2021-11-05","close":119931.7109},{"date":"2021-11-08","close":117668.8438},{"date":"2021-11-09","close":119479.1328},{"date":"2021-11-10","close":112690.5469},{"date":"2021-11-11","close":111785.3906},{"date":"2021-11-12","close":115405.9688},{"date":"2021-11-15","close":114500.8281},{"date":"2021-11-16","close":114953.4062},{"date":"2021-11-17","close":112690.5469},{"date":"2021-11-18","close":109522.5391},{"date":"2021-11-19","close":106354.5312},{"date":"2021-11-22","close":105449.3906},{"date":"2021-11-23","close":104544.2422},{"date":"2021-11-24","close":105901.9609},{"date":"2021-11-25","close":104544.2422},{"date":"2021-11-26","close":101376.2344},{"date":"2021-11-29","close":95040.2109},{"date":"2021-11-30","close":93229.9375},{"date":"2021-12-01","close":95945.3516},{"date":"2021-12-02","close":96397.9453},{"date":"2021-12-03","close":97303.0859},{"date":"2021-12-06","close":99565.9453},{"date":"2021-12-07","close":98660.7969},{"date":"2021-12-08","close":98208.2188},{"date":"2021-12-09","close":97755.6406},{"date":"2021-12-10","close":99565.9453},{"date":"2021-12-13","close":97755.6406},{"date":"2021-12-14","close":95492.7891},{"date":"2021-12-15","close":95492.7891},{"date":"2021-12-16","close":95945.3516},{"date":"2021-12-17","close":98660.7969},{"date":"2021-12-20","close":97303.0859},{"date":"2021-12-21","close":95040.2109},{"date":"2021-12-22","close":94135.0703},{"date":"2021-12-23","close":93682.4922},{"date":"2021-12-24","close":94587.6484},{"date":"2021-12-27","close":93229.9375},{"date":"2021-12-28","close":93229.9375},{"date":"2021-12-29","close":94614.5312},{"date":"2021-12-30","close":94614.5312},{"date":"2022-01-03","close":103000.0},{"date":"2022-01-04","close":93691.4609},{"date":"2022-01-05","close":92306.8672},{"date":"2022-01-06","close":91753.0234},{"date":"2022-01-07","close":91937.6328},{"date":"2022-01-10","close":93691.4609},{"date":"2022-01-11","close":90829.9453},{"date":"2022-01-12","close":92214.5547},{"date":"2022-01-13","close":92122.2422},{"date":"2022-01-14","close":90645.3359},{"date":"2022-01-17","close":89814.5781},{"date":"2022-01-18","close":86676.1328},{"date":"2022-01-19","close":85660.7656},{"date":"2022-01-20","close":86768.4453},{"date":"2022-01-21","close":87322.2891},{"date":"2022-01-24","close":82983.8672},{"date":"2022-01-25","close":78645.4531},{"date":"2022-01-26","close":78645.4531},{"date":"2022-01-27","close":80399.2812},{"date":"2022-01-28","close":80399.2812},{"date":"2022-02-03","close":83906.9453},{"date":"2022-02-04","close":83168.4766},{"date":"2022-02-07","close":82891.5625},{"date":"2022-02-08","close":82891.5625},{"date":"2022-02-09","close":82891.5625},{"date":"2022-02-10","close":82153.1016},{"date":"2022-02-11","close":83814.6328},{"date":"2022-02-14","close":80768.5078},{"date":"2022-02-15","close":81783.8828},{"date":"2022-02-16","close":83168.4766},{"date":"2022-02-17","close":83537.7031},{"date":"2022-02-18","close":86860.75},{"date":"2022-02-21","close":86860.75},{"date":"2022-02-22","close":86860.75},{"date":"2022-02-23","close":86860.75},{"date":"2022-02-24","close":86768.4453},{"date":"2022-02-25","close":89537.6562},{"date":"2022-02-28","close":89537.6562},{"date":"2022-03-02","close":120460.4531},{"date":"2022-03-03","close":118614.3203},{"date":"2022-03-04","close":118614.3203},{"date":"2022-03-07","close":114460.5078},{"date":"2022-03-08","close":119998.9141},{"date":"2022-03-10","close":119998.9141},{"date":"2022-03-11","close":119998.9141},{"date":"2022-03-14","close":149537.0938},{"date":"2022-03-15","close":149537.0938},{"date":"2022-03-16","close":149537.0938},{"date":"2022-03-17","close":146500.0},{"date":"2022-03-18","close":128768.0781},{"date":"2022-03-21","close":128768.0781},{"date":"2022-03-22","close":124152.7188},{"date":"2022-03-23","close":134768.0156},{"date":"2022-03-24","close":131537.25},{"date":"2022-03-25","close":131998.8281},{"date":"2022-03-28","close":129691.1328},{"date":"2022-03-29","close":126921.9297},{"date":"2022-03-30","close":125537.3203},{"date":"2022-03-31","close":126921.9297},{"date":"2022-04-01","close":129229.6172},{"date":"2022-04-04","close":129691.1328},{"date":"2022-04-05","close":126460.3984},{"date":"2022-04-06","close":126460.3984},{"date":"2022-04-07","close":124152.7188},{"date":"2022-04-08","close":123691.1875},{"date":"2022-04-11","close":120460.4531},{"date":"2022-04-12","close":116768.1719},{"date":"2022-04-13","close":119537.3672},{"date":"2022-04-14","close":116768.1719},{"date":"2022-04-15","close":115845.1172},{"date":"2022-04-18","close":118614.3203},{"date":"2022-04-19","close":117691.25},{"date":"2022-04-20","close":118152.7734},{"date":"2022-04-21","close":120921.9844},{"date":"2022-04-22","close":114460.5078},{"date":"2022-04-25","close":109383.625},{"date":"2022-04-26","close":107075.9531},{"date":"2022-04-27","close":105691.3438},{"date":"2022-04-28","close":105691.3438},{"date":"2022-04-29","close":105691.3438},{"date":"2022-05-02","close":105691.3438},{"date":"2022-05-03","close":113075.8984},{"date":"2022-05-04","close":110306.7031},{"date":"2022-05-06","close":107075.9531},{"date":"2022-05-09","close":114000.0},{"date":"2022-05-10","close":103845.2188},{"date":"2022-05-11","close":104768.2891},{"date":"2022-05-12","close":99229.875},{"date":"2022-05-13","close":98306.8125},{"date":"2022-05-16","close":96922.1953},{"date":"2022-05-17","close":97383.7266},{"date":"2022-05-18","close":94152.9922},{"date":"2022-05-19","close":92029.9453},{"date":"2022-05-20","close":104306.75},{"date":"2022-05-23","close":102922.1484},{"date":"2022-05-24","close":97383.7266},{"date":"2022-05-25","close":97845.2734},{"date":"2022-05-26","close":98768.3281},{"date":"2022-05-27","close":95999.1328},{"date":"2022-05-30","close":98306.8125},{"date":"2022-05-31","close":102922.1484},{"date":"2022-06-02","close":101076.0078},{"date":"2022-06-03","close":100614.4766},{"date":"2022-06-07","close":98768.3281},{"date":"2022-06-08","close":97383.7266},{"date":"2022-06-09","close":95999.1328},{"date":"2022-06-10","close":95537.5938},{"date":"2022-06-13","close":89814.5781},{"date":"2022-06-14","close":90091.4922},{"date":"2022-06-15","close":86953.0703},{"date":"2022-06-16","close":86768.4453},{"date":"2022-06-17","close":87599.2109},{"date":"2022-06-20","close":82522.3281},{"date":"2022-06-21","close":82522.3281},{"date":"2022-06-22","close":80214.6562},{"date":"2022-06-23","close":82891.5625},{"date":"2022-06-24","close":84091.5469},{"date":"2022-06-27","close":87045.375},{"date":"2022-06-28","close":89168.4297},{"date":"2022-06-29","close":89722.2656},{"date":"2022-06-30","close":84922.3125},{"date":"2022-07-01","close":84737.6953},{"date":"2022-07-04","close":82060.7969},{"date":"2022-07-05","close":83630.0156},{"date":"2022-07-06","close":82337.7188},{"date":"2022-07-07","close":85753.0625},{"date":"2022-07-08","close":86306.9141},{"date":"2022-07-11","close":85383.8438},{"date":"2022-07-12","close":85106.9297},{"date":"2022-07-13","close":84922.3125},{"date":"2022-07-14","close":85014.625},{"date":"2022-07-15","close":83814.6328},{"date":"2022-07-18","close":83814.6328},{"date":"2022-07-19","close":83168.4766},{"date":"2022-07-20","close":83630.0156},{"date":"2022-07-21","close":84368.4609},{"date":"2022-07-22","close":84091.5469},{"date":"2022-07-25","close":83630.0156},{"date":"2022-07-26","close":83906.9453},{"date":"2022-07-27","close":84368.4609},{"date":"2022-07-28","close":86122.2969},{"date":"2022-07-29","close":86214.6094},{"date":"2022-08-01","close":86399.2188},{"date":"2022-08-02","close":85476.1484},{"date":"2022-08-03","close":85476.1484},{"date":"2022-08-04","close":86491.5234},{"date":"2022-08-05","close":87691.5078},{"date":"2022-08-08","close":88522.2734},{"date":"2022-08-09","close":90091.4922},{"date":"2022-08-10","close":92122.2422},{"date":"2022-08-11","close":94614.5312},{"date":"2022-08-12","close":98306.8125},{"date":"2022-08-16","close":97845.2734},{"date":"2022-08-17","close":95537.5938},{"date":"2022-08-18","close":96922.1953},{"date":"2022-08-19","close":92306.8672},{"date":"2022-08-22","close":89629.9531},{"date":"2022-08-23","close":91568.3984},{"date":"2022-08-24","close":91660.7109},{"date":"2022-08-25","close":94152.9922},{"date":"2022-08-26","close":89629.9531},{"date":"2022-08-29","close":88706.8984},{"date":"2022-08-30","close":87414.5859},{"date":"2022-08-31","close":88337.6641},{"date":"2022-09-01","close":85014.625},{"date":"2022-09-02","close":85199.2344},{"date":"2022-09-05","close":83260.7812},{"date":"2022-09-06","close":83999.2578},{"date":"2022-09-07","close":81322.3359},{"date":"2022-09-08","close":81414.6484},{"date":"2022-09-13","close":82614.6406},{"date":"2022-09-14","close":82060.7969},{"date":"2022-09-15","close":85476.1484},{"date":"2022-09-16","close":86306.9141},{"date":"2022-09-19","close":84276.1562},{"date":"2022-09-20","close":89076.1172},{"date":"2022-09-21","close":85753.0625},{"date":"2022-09-22","close":86122.2969},{"date":"2022-09-23","close":83076.1641},{"date":"2022-09-26","close":78922.3672},{"date":"2022-09-27","close":79845.4297},{"date":"2022-09-28","close":75599.3281},{"date":"2022-09-29","close":75230.0859},{"date":"2022-09-30","close":77076.2266},{"date":"2022-10-04","close":77537.7734},{"date":"2022-10-05","close":76799.3125},{"date":"2022-10-06","close":78183.9062},{"date":"2022-10-07","close":77999.2891},{"date":"2022-10-11","close":76430.0859},{"date":"2022-10-12","close":75322.3984},{"date":"2022-10-13","close":71630.1172},{"date":"2022-10-14","close":73199.3359},{"date":"2022-10-17","close":73845.4844},{"date":"2022-10-18","close":75507.0156},{"date":"2022-10-19","close":74768.5469},{"date":"2022-10-20","close":75691.6328},{"date":"2022-10-21","close":74307.0234},{"date":"2022-10-24","close":74583.9453},{"date":"2022-10-25","close":73383.9531},{"date":"2022-10-26","close":73845.4844},{"date":"2022-10-27","close":76060.8516},{"date":"2022-10-28","close":75322.3984},{"date":"2022-10-31","close":74583.9453},{"date":"2022-11-01","close":77814.6797},{"date":"2022-11-02","close":75414.7109},{"date":"2022-11-03","close":76799.3125},{"date":"2022-11-04","close":76891.6094},{"date":"2022-11-07","close":77999.2891},{"date":"2022-11-08","close":79568.5156},{"date":"2022-11-09","close":81045.4141},{"date":"2022-11-10","close":81045.4141},{"date":"2022-11-11","close":81876.1875},{"date":"2022-11-14","close":81599.2578},{"date":"2022-11-15","close":81322.3359},{"date":"2022-11-16","close":81599.2578},{"date":"2022-11-17","close":80676.2031},{"date":"2022-11-18","close":80306.9688},{"date":"2022-11-21","close":80491.5781},{"date":"2022-11-22","close":81230.0312},{"date":"2022-11-23","close":80768.5078},{"date":"2022-11-24","close":81414.6484},{"date":"2022-11-25","close":82060.7969},{"date":"2022-11-28","close":81783.8828},{"date":"2022-11-29","close":83814.6328},{"date":"2022-11-30","close":84922.3125},{"date":"2022-12-01","close":85753.0625},{"date":"2022-12-02","close":84645.3828},{"date":"2022-12-05","close":83630.0156},{"date":"2022-12-06","close":81414.6484},{"date":"2022-12-07","close":81506.9609},{"date":"2022-12-08","close":80953.1094},{"date":"2022-12-09","close":80953.1094},{"date":"2022-12-12","close":79937.7344},{"date":"2022-12-13","close":78368.5156},{"date":"2022-12-14","close":79568.5156},{"date":"2022-12-15","close":79753.125},{"date":"2022-12-16","close":79753.125},{"date":"2022-12-19","close":77537.7734},{"date":"2022-12-20","close":74583.9453},{"date":"2022-12-21","close":75230.0859},{"date":"2022-12-22","close":76245.4609},{"date":"2022-12-23","close":75137.7812},{"date":"2022-12-26","close":74307.0234},{"date":"2022-12-27","close":74399.3359},{"date":"2022-12-28","close":77996.2422},{"date":"2022-12-29","close":76765.7188},{"date":"2023-01-02","close":75251.2344},{"date":"2023-01-03","close":75440.5312},{"date":"2023-01-04","close":76292.4375},{"date":"2023-01-05","close":76387.0938},{"date":"2023-01-06","close":76671.0703},{"date":"2023-01-09","close":78090.8906},{"date":"2023-01-10","close":78280.2109},{"date":"2023-01-11","close":78658.8281},{"date":"2023-01-12","close":78942.8047},{"date":"2023-01-13","close":80267.9766},{"date":"2023-01-16","close":80457.2969},{"date":"2023-01-17","close":80551.9375},{"date":"2023-01-18","close":79510.7266},{"date":"2023-01-19","close":79889.3516},{"date":"2023-01-20","close":79321.4219},{"date":"2023-01-25","close":80930.5703},{"date":"2023-01-26","close":79605.3906},{"date":"2023-01-27","close":78469.5312},{"date":"2023-01-30","close":78564.1719},{"date":"2023-01-31","close":77712.2734},{"date":"2023-02-01","close":78090.8906},{"date":"2023-02-02","close":78185.5547},{"date":"2023-02-03","close":78185.5547},{"date":"2023-02-06","close":77806.9375},{"date":"2023-02-07","close":77996.2422},{"date":"2023-02-08","close":78469.5312},{"date":"2023-02-09","close":77996.2422},{"date":"2023-02-10","close":77901.5938},{"date":"2023-02-13","close":77144.3438},{"date":"2023-02-14","close":77049.6953},{"date":"2023-02-15","close":76197.7891},{"date":"2023-02-16","close":75913.8203},{"date":"2023-02-17","close":76008.4766},{"date":"2023-02-20","close":75913.8203},{"date":"2023-02-21","close":76955.0312},{"date":"2023-02-22","close":77239.0},{"date":"2023-02-23","close":77901.5938},{"date":"2023-02-24","close":77239.0},{"date":"2023-02-27","close":79510.7266},{"date":"2023-02-28","close":77617.625},{"date":"2023-03-02","close":78280.2109},{"date":"2023-03-03","close":80173.3281},{"date":"2023-03-06","close":82066.4375},{"date":"2023-03-07","close":81687.8125},{"date":"2023-03-08","close":81119.875},{"date":"2023-03-09","close":81877.125},{"date":"2023-03-10","close":81309.1875},{"date":"2023-03-13","close":81119.875},{"date":"2023-03-14","close":79889.3516},{"date":"2023-03-15","close":79132.1094},{"date":"2023-03-16","close":78564.1719},{"date":"2023-03-17","close":80551.9375},{"date":"2023-03-20","close":79510.7266},{"date":"2023-03-21","close":81403.8438},{"date":"2023-03-22","close":81877.125},{"date":"2023-03-23","close":80835.9062},{"date":"2023-03-24","close":81877.125},{"date":"2023-03-27","close":81309.1875},{"date":"2023-03-28","close":81498.5},{"date":"2023-03-29","close":83107.6406},{"date":"2023-03-30","close":81782.4609},{"date":"2023-03-31","close":82350.4062},{"date":"2023-04-03","close":81214.5312},{"date":"2023-04-04","close":82350.4062},{"date":"2023-04-05","close":80646.6016},{"date":"2023-04-06","close":80930.5703},{"date":"2023-04-07","close":80930.5703},{"date":"2023-04-10","close":77712.2734},{"date":"2023-04-11","close":78280.2109},{"date":"2023-04-12","close":78090.8906},{"date":"2023-04-13","close":78658.8281},{"date":"2023-04-14","close":78942.8047},{"date":"2023-04-17","close":79226.7656},{"date":"2023-04-18","close":78848.1406},{"date":"2023-04-19","close":77996.2422},{"date":"2023-04-20","close":77522.9688},{"date":"2023-04-21","close":78469.5312},{"date":"2023-04-24","close":78469.5312},{"date":"2023-04-25","close":77806.9375},{"date":"2023-04-26","close":77806.9375},{"date":"2023-04-27","close":78090.8906},{"date":"2023-04-28","close":76671.0703},{"date":"2023-05-02","close":76292.4375},{"date":"2023-05-03","close":76103.1328},{"date":"2023-05-04","close":76955.0312},{"date":"2023-05-08","close":77239.0},{"date":"2023-05-09","close":77522.9688},{"date":"2023-05-10","close":76576.4141},{"date":"2023-05-11","close":79321.4219},{"date":"2023-05-12","close":78374.8672},{"date":"2023-05-15","close":79700.0469},{"date":"2023-05-16","close":80173.3281},{"date":"2023-05-17","close":82634.3672},{"date":"2023-05-18","close":83391.6094},{"date":"2023-05-19","close":83959.5469},{"date":"2023-05-22","close":85379.375},{"date":"2023-05-23","close":86893.8672},{"date":"2023-05-24","close":88408.3672},{"date":"2023-05-25","close":86704.5625},{"date":"2023-05-26","close":87840.4297},{"date":"2023-05-30","close":88313.7031},{"date":"2023-05-31","close":87745.7656},{"date":"2023-06-01","close":87745.7656},{"date":"2023-06-02","close":88313.7031},{"date":"2023-06-05","close":89354.9141},{"date":"2023-06-07","close":86609.9062},{"date":"2023-06-08","close":87745.7656},{"date":"2023-06-09","close":89449.5625},{"date":"2023-06-12","close":86988.5312},{"date":"2023-06-13","close":86231.2734},{"date":"2023-06-14","close":83675.5703},{"date":"2023-06-15","close":83864.8906},{"date":"2023-06-16","close":83959.5469},{"date":"2023-06-19","close":83675.5703},{"date":"2023-06-20","close":83296.9609},{"date":"2023-06-21","close":82634.3672},{"date":"2023-06-22","close":81593.1641},{"date":"2023-06-23","close":81025.2266},{"date":"2023-06-26","close":80362.6328},{"date":"2023-06-27","close":80362.6328},{"date":"2023-06-28","close":80930.5703},{"date":"2023-06-29","close":80646.6016},{"date":"2023-06-30","close":80835.9062},{"date":"2023-07-03","close":81971.7734},{"date":"2023-07-04","close":81971.7734},{"date":"2023-07-05","close":82255.7422},{"date":"2023-07-06","close":81782.4609},{"date":"2023-07-07","close":81403.8438},{"date":"2023-07-10","close":80930.5703},{"date":"2023-07-11","close":81971.7734},{"date":"2023-07-12","close":82634.3672},{"date":"2023-07-13","close":82445.0547},{"date":"2023-07-14","close":81403.8438},{"date":"2023-07-17","close":82161.0938},{"date":"2023-07-18","close":81877.125},{"date":"2023-07-19","close":83959.5469},{"date":"2023-07-20","close":85095.4062},{"date":"2023-07-21","close":85095.4062},{"date":"2023-07-24","close":86420.5938},{"date":"2023-07-25","close":90964.0625},{"date":"2023-07-26","close":88124.3906},{"date":"2023-07-27","close":90112.1641},{"date":"2023-07-28","close":90206.8125},{"date":"2023-07-31","close":95980.8125},{"date":"2023-08-01","close":90017.5},{"date":"2023-08-02","close":87177.8359},{"date":"2023-08-03","close":84527.4766},{"date":"2023-08-04","close":90112.1641},{"date":"2023-08-07","close":90112.1641},{"date":"2023-08-08","close":89165.6094},{"date":"2023-08-09","close":90680.0938},{"date":"2023-08-10","close":90680.0938},{"date":"2023-08-11","close":89638.8828},{"date":"2023-08-14","close":91626.6484},{"date":"2023-08-16","close":90112.1641},{"date":"2023-08-17","close":91532.0},{"date":"2023-08-18","close":89354.9141},{"date":"2023-08-21","close":88786.9766},{"date":"2023-08-22","close":87840.4297},{"date":"2023-08-23","close":87083.1797},{"date":"2023-08-24","close":90396.1328},{"date":"2023-08-25","close":90206.8125},{"date":"2023-08-28","close":92762.5156},{"date":"2023-08-29","close":91058.7188},{"date":"2023-08-30","close":91532.0},{"date":"2023-08-31","close":93235.7969},{"date":"2023-09-01","close":89922.8438},{"date":"2023-09-04","close":89544.2266},{"date":"2023-09-05","close":91437.3359},{"date":"2023-09-06","close":90869.4062},{"date":"2023-09-07","close":90585.4375},{"date":"2023-09-08","close":100145.6562},{"date":"2023-09-11","close":130151.4922},{"date":"2023-09-12","close":115101.25},{"date":"2023-09-13","close":111977.6172},{"date":"2023-09-14","close":113681.4141},{"date":"2023-09-15","close":113776.0703},{"date":"2023-09-18","close":109421.9141},{"date":"2023-09-19","close":95128.9141},{"date":"2023-09-20","close":97873.9297},{"date":"2023-09-21","close":93330.4453},{"date":"2023-09-22","close":88976.2891},{"date":"2023-09-25","close":82823.6797},{"date":"2023-09-26","close":90396.1328},{"date":"2023-09-27","close":89733.5391},{"date":"2023-10-04","close":90112.1641},{"date":"2023-10-05","close":72979.4844},{"date":"2023-10-06","close":71181.0312},{"date":"2023-10-10","close":66542.9141},{"date":"2023-10-11","close":67584.125},{"date":"2023-10-12","close":69287.9219},{"date":"2023-10-13","close":66542.9141},{"date":"2023-10-16","close":64176.5156},{"date":"2023-10-17","close":64365.8281},{"date":"2023-10-18","close":63419.2812},{"date":"2023-10-19","close":61620.8203},{"date":"2023-10-20","close":60674.2656},{"date":"2023-10-23","close":59917.0156},{"date":"2023-10-24","close":60579.6016},{"date":"2023-10-25","close":60200.9844},{"date":"2023-10-26","close":58213.2188},{"date":"2023-10-27","close":56888.0352},{"date":"2023-10-30","close":58781.1484},{"date":"2023-10-31","close":58023.9062},{"date":"2023-11-01","close":59727.7031},{"date":"2023-11-02","close":61620.8203},{"date":"2023-11-03","close":61715.4688},{"date":"2023-11-06","close":64744.4492},{"date":"2023-11-07","close":64081.8555},{"date":"2023-11-08","close":64176.5156},{"date":"2023-11-09","close":63797.8945},{"date":"2023-11-10","close":62945.9922},{"date":"2023-11-13","close":63135.3125},{"date":"2023-11-14","close":63703.2422},{"date":"2023-11-15","close":64839.1094},{"date":"2023-11-16","close":65596.3516},{"date":"2023-11-17","close":64744.4492},{"date":"2023-11-20","close":65785.6641},{"date":"2023-11-21","close":65691.0156},{"date":"2023-11-22","close":66069.625},{"date":"2023-11-23","close":66542.9141},{"date":"2023-11-24","close":67962.7422},{"date":"2023-11-27","close":67300.1484},{"date":"2023-11-28","close":66921.5312},{"date":"2023-11-29","close":67205.5},{"date":"2023-11-30","close":68341.3672},{"date":"2023-12-01","close":67489.4609},{"date":"2023-12-04","close":67205.5},{"date":"2023-12-05","close":66637.5625},{"date":"2023-12-06","close":66164.2891},{"date":"2023-12-07","close":66164.2891},{"date":"2023-12-08","close":66542.9141},{"date":"2023-12-11","close":66353.5938},{"date":"2023-12-12","close":66069.625},{"date":"2023-12-13","close":66353.5938},{"date":"2023-12-14","close":66921.5312},{"date":"2023-12-15","close":67205.5},{"date":"2023-12-18","close":68625.3203},{"date":"2023-12-19","close":68246.7109},{"date":"2023-12-20","close":70045.1641},{"date":"2023-12-21","close":68436.0234},{"date":"2023-12-22","close":68246.7109},{"date":"2023-12-26","close":67773.4297},{"date":"2023-12-27","close":66069.625},{"date":"2023-12-28","close":67394.8125},{"date":"2024-01-02","close":66637.5625},{"date":"2024-01-03","close":65785.6641},{"date":"2024-01-04","close":64365.8281},{"date":"2024-01-05","close":64271.1758},{"date":"2024-01-08","close":63892.5547},{"date":"2024-01-09","close":63703.2422},{"date":"2024-01-10","close":62567.3789},{"date":"2024-01-11","close":62662.0234},{"date":"2024-01-12","close":62378.0586},{"date":"2024-01-15","close":61904.7812},{"date":"2024-01-16","close":61336.8516},{"date":"2024-01-17","close":60390.2969},{"date":"2024-01-18","close":59917.0156},{"date":"2024-01-19","close":59727.7031},{"date":"2024-01-22","close":59917.0156},{"date":"2024-01-23","close":59822.3633},{"date":"2024-01-24","close":59633.0469},{"date":"2024-01-25","close":58591.8359},{"date":"2024-01-26","close":59443.7383},{"date":"2024-01-29","close":61147.5391},{"date":"2024-01-30","close":62567.3789},{"date":"2024-01-31","close":61715.4688},{"date":"2024-02-01","close":63987.2148},{"date":"2024-02-02","close":63135.3125},{"date":"2024-02-05","close":62756.6836},{"date":"2024-02-06","close":61904.7812},{"date":"2024-02-07","close":63703.2422},{"date":"2024-02-08","close":64365.8281},{"date":"2024-02-13","close":63513.9258},{"date":"2024-02-14","close":63040.6523},{"date":"2024-02-15","close":63324.6211},{"date":"2024-02-16","close":62756.6836},{"date":"2024-02-19","close":64555.1445},{"date":"2024-02-20","close":64176.5156},{"date":"2024-02-21","close":64839.1094},{"date":"2024-02-22","close":64744.4492},{"date":"2024-02-23","close":64933.7617},{"date":"2024-02-26","close":63797.8945},{"date":"2024-02-27","close":62662.0234},{"date":"2024-02-28","close":63229.9609},{"date":"2024-02-29","close":62851.3438},{"date":"2024-03-04","close":63040.6523},{"date":"2024-03-05","close":63419.2812},{"date":"2024-03-06","close":63419.2812},{"date":"2024-03-07","close":67868.0859},{"date":"2024-03-08","close":68152.0469},{"date":"2024-03-11","close":68057.3984},{"date":"2024-03-12","close":67773.4297},{"date":"2024-03-13","close":70139.8203},{"date":"2024-03-14","close":71086.375},{"date":"2024-03-15","close":74399.3359},{"date":"2024-03-18","close":78185.5547},{"date":"2024-03-19","close":70991.7266},{"date":"2024-03-20","close":72695.5234},{"date":"2024-03-21","close":73926.0625},{"date":"2024-03-22","close":73736.7344},{"date":"2024-03-25","close":74493.9844},{"date":"2024-03-26","close":73642.0859},{"date":"2024-03-27","close":75819.1641},{"date":"2024-03-28","close":76576.4141},{"date":"2024-03-29","close":77996.2422},{"date":"2024-04-01","close":77899.2344},{"date":"2024-04-02","close":76347.0703},{"date":"2024-04-03","close":72660.6719},{"date":"2024-04-04","close":74406.8594},{"date":"2024-04-05","close":72757.6875},{"date":"2024-04-08","close":73048.7188},{"date":"2024-05-02","close":73339.75},{"date":"2024-05-03","close":75376.9688},{"date":"2024-05-07","close":75765.0156},{"date":"2024-05-08","close":75959.0312},{"date":"2024-05-09","close":75862.0156},{"date":"2024-05-10","close":75959.0312},{"date":"2024-05-13","close":77608.2031},{"date":"2024-05-14","close":76347.0703},{"date":"2024-05-16","close":79063.3594},{"date":"2024-05-17","close":76056.0391},{"date":"2024-05-20","close":75959.0312},{"date":"2024-05-21","close":75668.0},{"date":"2024-05-22","close":80324.4922},{"date":"2024-05-23","close":83622.8438},{"date":"2024-05-24","close":82167.6875},{"date":"2024-05-27","close":86145.1016},{"date":"2024-05-28","close":89540.4609},{"date":"2024-05-29","close":85272.0078},{"date":"2024-05-30","close":82555.7188},{"date":"2024-05-31","close":84107.8906},{"date":"2024-06-03","close":84689.9453},{"date":"2024-06-04","close":81391.6016},{"date":"2024-06-05","close":80518.5078},{"date":"2024-06-07","close":81585.625},{"date":"2024-06-10","close":80615.5156},{"date":"2024-06-11","close":80227.4766},{"date":"2024-06-12","close":85174.9922},{"date":"2024-06-13","close":86436.1328},{"date":"2024-06-14","close":84883.9688},{"date":"2024-06-17","close":85174.9922},{"date":"2024-06-18","close":86048.0938},{"date":"2024-06-19","close":86339.125},{"date":"2024-06-20","close":85369.0234},{"date":"2024-06-21","close":86145.1016},{"date":"2024-06-24","close":82943.7656},{"date":"2024-06-25","close":84689.9453},{"date":"2024-06-26","close":84980.9844},{"date":"2024-06-27","close":82555.7188},{"date":"2024-06-28","close":83816.8516},{"date":"2024-07-01","close":83816.8516},{"date":"2024-07-02","close":83622.8438},{"date":"2024-07-03","close":86048.0938},{"date":"2024-07-04","close":87309.2266},{"date":"2024-07-05","close":87115.2031},{"date":"2024-07-08","close":85563.0469},{"date":"2024-07-09","close":104965.0938},{"date":"2024-07-10","close":109136.5312},{"date":"2024-07-11","close":113599.0},{"date":"2024-07-12","close":121165.8125},{"date":"2024-07-15","close":129993.75},{"date":"2024-07-16","close":117867.4531},{"date":"2024-07-17","close":114957.1406},{"date":"2024-07-18","close":112628.8984},{"date":"2024-07-19","close":103606.9531},{"date":"2024-07-22","close":96816.2266},{"date":"2024-07-23","close":100502.625},{"date":"2024-07-24","close":96137.1562},{"date":"2024-07-25","close":88279.3359},{"date":"2024-07-26","close":87406.2422},{"date":"2024-07-29","close":89346.4375},{"date":"2024-07-30","close":88667.3672},{"date":"2024-07-31","close":92547.7734},{"date":"2024-08-01","close":90704.5781},{"date":"2024-08-02","close":86630.1484},{"date":"2024-08-05","close":75668.0},{"date":"2024-08-06","close":79936.4453},{"date":"2024-08-07","close":80518.5078},{"date":"2024-08-08","close":79257.375},{"date":"2024-08-09","close":79645.4141},{"date":"2024-08-12","close":84010.875},{"date":"2024-08-13","close":83234.7969},{"date":"2024-08-14","close":82361.7031},{"date":"2024-08-16","close":83719.8516},{"date":"2024-08-19","close":82458.7188},{"date":"2024-08-20","close":82749.75},{"date":"2024-08-21","close":82361.7031},{"date":"2024-08-22","close":79548.4141},{"date":"2024-08-23","close":79451.3984},{"date":"2024-08-26","close":76929.1328},{"date":"2024-08-27","close":78190.2578},{"date":"2024-08-28","close":77414.1797},{"date":"2024-08-29","close":75668.0},{"date":"2024-08-30","close":76153.0469},{"date":"2024-09-02","close":73921.8125},{"date":"2024-09-03","close":75570.9844},{"date":"2024-09-04","close":73048.7188},{"date":"2024-09-05","close":72175.6172},{"date":"2024-09-06","close":70914.4844},{"date":"2024-09-09","close":70332.4219},{"date":"2024-09-10","close":70914.4844},{"date":"2024-09-11","close":70623.4609},{"date":"2024-09-12","close":74988.9141},{"date":"2024-09-13","close":75279.9531},{"date":"2024-09-19","close":77802.2266},{"date":"2024-09-20","close":78190.2578},{"date":"2024-09-23","close":79451.3984},{"date":"2024-09-24","close":77996.2422},{"date":"2024-09-25","close":77317.1641},{"date":"2024-09-26","close":80421.5078},{"date":"2024-09-27","close":80518.5078},{"date":"2024-09-30","close":78772.3203},{"date":"2024-10-02","close":76735.1094},{"date":"2024-10-04","close":77511.1953},{"date":"2024-10-07","close":78287.2734},{"date":"2024-10-08","close":78093.2578},{"date":"2024-10-10","close":78287.2734},{"date":"2024-10-11","close":80809.5391},{"date":"2024-10-14","close":82458.7188},{"date":"2024-10-15","close":83234.7969},{"date":"2024-10-16","close":84107.8906},{"date":"2024-10-17","close":90898.6016},{"date":"2024-10-18","close":88085.3047},{"date":"2024-10-21","close":95361.0703},{"date":"2024-10-22","close":95555.0938},{"date":"2024-10-23","close":91674.6797},{"date":"2024-10-24","close":94682.0078},{"date":"2024-10-25","close":95458.0781},{"date":"2024-10-28","close":98950.4609},{"date":"2024-10-29","close":97495.3047},{"date":"2024-10-30","close":97689.3203},{"date":"2024-10-31","close":96040.1484},{"date":"2024-11-01","close":92741.7969},{"date":"2024-11-04","close":93808.9141},{"date":"2024-11-05","close":100696.6406},{"date":"2024-11-06","close":101375.7109},{"date":"2024-11-07","close":103315.9141},{"date":"2024-11-08","close":101375.7109},{"date":"2024-11-11","close":100211.5938},{"date":"2024-11-12","close":96428.1875},{"date":"2024-11-13","close":95749.1172},{"date":"2024-11-14","close":98271.3828},{"date":"2024-11-15","close":99726.5391},{"date":"2024-11-18","close":93226.8516},{"date":"2024-11-19","close":93711.8984},{"date":"2024-11-20","close":92935.8203},{"date":"2024-11-21","close":94779.0078},{"date":"2024-11-22","close":98756.4375},{"date":"2024-11-25","close":96913.2422},{"date":"2024-11-26","close":94584.9922},{"date":"2024-11-27","close":90510.5625},{"date":"2024-11-28","close":90704.5781},{"date":"2024-11-29","close":90995.6094},{"date":"2024-12-02","close":89734.4844},{"date":"2024-12-03","close":93517.875},{"date":"2024-12-04","close":88958.3906},{"date":"2024-12-05","close":91480.6719},{"date":"2024-12-06","close":91189.6328},{"date":"2024-12-09","close":89540.4609},{"date":"2024-12-10","close":89152.4219},{"date":"2024-12-11","close":89540.4609},{"date":"2024-12-12","close":97010.25},{"date":"2024-12-13","close":97204.2734},{"date":"2024-12-16","close":101181.6953},{"date":"2024-12-17","close":102151.7969},{"date":"2024-12-18","close":101472.7188},{"date":"2024-12-19","close":101278.7031},{"date":"2024-12-20","close":101375.7109},{"date":"2024-12-23","close":101569.7344},{"date":"2024-12-24","close":105256.1172},{"date":"2024-12-26","close":101763.7578},{"date":"2024-12-27","close":99435.5078},{"date":"2024-12-30","close":98077.3672},{"date":"2025-01-02","close":103800.9688},{"date":"2025-01-03","close":113599.0},{"date":"2025-01-06","close":115248.1797},{"date":"2025-01-07","close":115248.1797},{"date":"2025-01-08","close":113501.9922},{"date":"2025-01-09","close":113599.0},{"date":"2025-01-10","close":112046.8359},{"date":"2025-01-13","close":109039.5156},{"date":"2025-01-14","close":107002.3047},{"date":"2025-01-15","close":107584.3672},{"date":"2025-01-16","close":117576.4219},{"date":"2025-01-17","close":113987.0391},{"date":"2025-01-20","close":118352.5078},{"date":"2025-01-21","close":125337.2422},{"date":"2025-01-22","close":132030.9688},{"date":"2025-01-23","close":128344.5625},{"date":"2025-01-24","close":131448.8906},{"date":"2025-01-31","close":115151.1641},{"date":"2025-02-03","close":107681.3828},{"date":"2025-02-04","close":112143.8516},{"date":"2025-02-05","close":111076.7344},{"date":"2025-02-06","close":114569.1016},{"date":"2025-02-07","close":112240.8594},{"date":"2025-02-10","close":114472.0938},{"date":"2025-02-11","close":114278.0703},{"date":"2025-02-12","close":119322.6172},{"date":"2025-02-13","close":123785.0859},{"date":"2025-02-14","close":123882.0938},{"date":"2025-02-17","close":123591.0625},{"date":"2025-02-18","close":133389.0938},{"date":"2025-02-19","close":133001.0625},{"date":"2025-02-20","close":127762.5078},{"date":"2025-02-21","close":137172.4844},{"date":"2025-02-24","close":135038.2656},{"date":"2025-02-25","close":131060.8516},{"date":"2025-02-26","close":132904.0469},{"date":"2025-02-27","close":128150.5391},{"date":"2025-02-28","close":121650.8594},{"date":"2025-03-04","close":126889.4062},{"date":"2025-03-05","close":129508.6797},{"date":"2025-03-06","close":124561.1562},{"date":"2025-03-07","close":125046.2109},{"date":"2025-03-10","close":123397.0391},{"date":"2025-03-11","close":132419.0},{"date":"2025-03-12","close":133874.1562},{"date":"2025-03-13","close":132030.9688},{"date":"2025-03-14","close":134844.25},{"date":"2025-03-17","close":132904.0469},{"date":"2025-03-18","close":134165.1719},{"date":"2025-03-19","close":131060.8516},{"date":"2025-03-20","close":131933.9375},{"date":"2025-03-21","close":132710.0156},{"date":"2025-03-24","close":130575.7969},{"date":"2025-03-25","close":128538.5859},{"date":"2025-03-26","close":129896.7266},{"date":"2025-03-27","close":126598.375},{"date":"2025-03-28","close":123203.0234},{"date":"2025-03-31","close":121262.8203},{"date":"2025-04-01","close":123009.0},{"date":"2025-04-02","close":124487.4766},{"date":"2025-04-03","close":126163.0703},{"date":"2025-04-04","close":114433.8516},{"date":"2025-04-07","close":103000.3203},{"date":"2025-04-08","close":107337.1797},{"date":"2025-04-09","close":107435.75},{"date":"2025-04-10","close":116405.1484},{"date":"2025-04-11","close":115123.8125},{"date":"2025-04-14","close":116503.7188},{"date":"2025-04-15","close":123994.6484},{"date":"2025-04-16","close":122417.6094},{"date":"2025-04-17","close":125965.9453},{"date":"2025-04-18","close":137103.7969},{"date":"2025-04-21","close":146073.1875},{"date":"2025-04-22","close":143904.7656},{"date":"2025-04-23","close":153564.1094},{"date":"2025-04-24","close":154056.9531},{"date":"2025-04-25","close":165194.7812},{"date":"2025-04-28","close":169531.625},{"date":"2025-04-29","close":180669.4688},{"date":"2025-04-30","close":174755.5781},{"date":"2025-05-02","close":184710.625},{"date":"2025-05-07","close":191314.4688},{"date":"2025-05-08","close":204029.3594},{"date":"2025-05-09","close":235077.2969},{"date":"2025-05-12","close":242962.4844},{"date":"2025-05-13","close":254297.4531},{"date":"2025-05-14","close":320335.9375},{"date":"2025-05-15","close":327235.4688},{"date":"2025-05-16","close":372082.5},{"date":"2025-05-19","close":372082.5},{"date":"2025-05-20","close":373561.0},{"date":"2025-05-21","close":351876.6875},{"date":"2025-05-22","close":320335.9375},{"date":"2025-05-23","close":326742.6562},{"date":"2025-05-26","close":344977.1562},{"date":"2025-05-27","close":364690.1562},{"date":"2025-05-28","close":356804.9375},{"date":"2025-05-29","close":368632.7188},{"date":"2025-05-30","close":349905.4062},{"date":"2025-06-02","close":341034.5625},{"date":"2025-06-04","close":357790.5938},{"date":"2025-06-05","close":361240.375},{"date":"2025-06-09","close":450934.4062},{"date":"2025-06-10","close":499724.0625},{"date":"2025-06-11","close":565762.5},{"date":"2025-06-12","close":562805.5625},{"date":"2025-06-13","close":537178.75},{"date":"2025-06-16","close":535207.4375},{"date":"2025-06-17","close":520422.6875},{"date":"2025-06-18","close":505637.9688},{"date":"2025-06-19","close":485924.9688},{"date":"2025-06-20","close":460298.0938},{"date":"2025-06-23","close":470154.5938},{"date":"2025-06-24","close":478532.625},{"date":"2025-06-25","close":456355.5},{"date":"2025-06-26","close":429743.0},{"date":"2025-06-27","close":424321.9062},{"date":"2025-06-30","close":400666.3438},{"date":"2025-07-01","close":366168.625},{"date":"2025-07-02","close":346948.4688},{"date":"2025-07-03","close":378489.2188},{"date":"2025-07-04","close":357790.5938},{"date":"2025-07-07","close":355819.3125},{"date":"2025-07-08","close":404116.0938},{"date":"2025-07-09","close":401159.125},{"date":"2025-07-10","close":417422.3438},{"date":"2025-07-11","close":403623.25},{"date":"2025-07-14","close":419886.4688},{"date":"2025-07-15","close":429250.1562},{"date":"2025-07-16","close":431221.4375},{"date":"2025-07-17","close":413972.5938},{"date":"2025-07-18","close":409537.1562},{"date":"2025-07-21","close":414465.4062},{"date":"2025-07-22","close":394752.4375},{"date":"2025-07-23","close":401159.125},{"date":"2025-07-24","close":401159.125},{"date":"2025-07-25","close":400173.5},{"date":"2025-07-28","close":380460.5312},{"date":"2025-07-29","close":391302.6562},{"date":"2025-07-30","close":385881.5938},{"date":"2025-07-31","close":406087.4375},{"date":"2025-08-01","close":379967.6875},{"date":"2025-08-04","close":382924.6562},{"date":"2025-08-05","close":404116.0938},{"date":"2025-08-06","close":399187.8438},{"date":"2025-08-07","close":397709.4062},{"date":"2025-08-08","close":392288.3125},{"date":"2025-08-11","close":389824.1875},{"date":"2025-08-12","close":370111.1875},{"date":"2025-08-13","close":372082.5},{"date":"2025-08-14","close":364690.1562},{"date":"2025-08-18","close":361240.375},{"date":"2025-08-19","close":338077.5938},{"date":"2025-08-20","close":337584.8125},{"date":"2025-08-21","close":351383.8438},{"date":"2025-08-22","close":367647.0938},{"date":"2025-08-25","close":377503.5625},{"date":"2025-08-26","close":374053.8125},{"date":"2025-08-27","close":372575.3125},{"date":"2025-08-28","close":374053.8125},{"date":"2025-08-29","close":364690.1562},{"date":"2025-09-01","close":350891.0625},{"date":"2025-09-02","close":349905.4062},{"date":"2025-09-03","close":346948.4688},{"date":"2025-09-04","close":348919.7188},{"date":"2025-09-05","close":362226.0312},{"date":"2025-09-08","close":366661.4688},{"date":"2025-09-09","close":370604.0312},{"date":"2025-09-10","close":380460.5312},{"date":"2025-09-11","close":368139.9062},{"date":"2025-09-12","close":376517.9375},{"date":"2025-09-15","close":377996.4062},{"date":"2025-09-16","close":377996.4062},{"date":"2025-09-17","close":365182.9688},{"date":"2025-09-18","close":365675.8125},{"date":"2025-09-19","close":383500.0},{"date":"2025-09-22","close":372575.3125},{"date":"2025-09-23","close":361733.1875},{"date":"2025-09-24","close":353355.1875},{"date":"2025-09-25","close":350398.2188},{"date":"2025-09-26","close":341034.5625},{"date":"2025-09-29","close":331670.9062},{"date":"2025-09-30","close":342020.2188},{"date":"2025-10-01","close":358283.4375},{"date":"2025-10-02","close":375039.4375},{"date":"2025-10-10","close":373560.9688},{"date":"2025-10-13","close":376517.9375},{"date":"2025-10-14","close":377503.5625},{"date":"2025-10-15","close":383417.4688},{"date":"2025-10-16","close":387852.875},{"date":"2025-10-17","close":413972.5938},{"date":"2025-10-20","close":412001.2812},{"date":"2025-10-21","close":414958.2188},{"date":"2025-10-22","close":413479.7812},{"date":"2025-10-23","close":399187.8438},{"date":"2025-10-24","close":404116.0938},{"date":"2025-10-27","close":435164.0312},{"date":"2025-10-28","close":439599.4688},{"date":"2025-10-29","close":482475.1875},{"date":"2025-10-30","close":457341.1562},{"date":"2025-10-31","close":449948.7812},{"date":"2025-11-03","close":520422.6875},{"date":"2025-11-04","close":501695.3438},{"date":"2025-11-05","close":468676.0938},{"date":"2025-11-06","close":503666.6562},{"date":"2025-11-07","close":480996.7188},{"date":"2025-11-10","close":506623.5938},{"date":"2025-11-11","close":541121.3125},{"date":"2025-11-12","close":545063.875},{"date":"2025-11-13","close":538164.375},{"date":"2025-11-14","close":511551.8125},{"date":"2025-11-17","close":545063.875},{"date":"2025-11-18","close":524365.25},{"date":"2025-11-19","close":507609.25},{"date":"2025-11-20","close":516480.0938},{"date":"2025-11-21","close":477054.1562},{"date":"2025-11-24","close":457833.9688},{"date":"2025-11-25","close":435656.875},{"date":"2025-11-26","close":456848.3125},{"date":"2025-11-27","close":459805.25},{"date":"2025-11-28","close":459805.2812},{"date":"2025-12-01","close":450934.4062},{"date":"2025-12-02","close":457833.9688},{"date":"2025-12-03","close":471140.2188},{"date":"2025-12-04","close":468676.0938},{"date":"2025-12-05","close":473604.3438},{"date":"2025-12-08","close":467197.6562},{"date":"2025-12-09","close":463747.9062},{"date":"2025-12-10","close":456848.3125},{"date":"2025-12-11","close":443542.0625},{"date":"2025-12-12","close":449455.9375},{"date":"2025-12-15","close":449455.9375},{"date":"2025-12-16","close":431221.4375},{"date":"2025-12-17","close":431714.2812},{"date":"2025-12-18","close":410522.8125},{"date":"2025-12-19","close":417422.3438},{"date":"2025-12-22","close":430235.8125},{"date":"2025-12-23","close":417915.2188},{"date":"2025-12-24","close":437628.1562},{"date":"2025-12-26","close":436149.6875},{"date":"2025-12-29","close":436642.5312},{"date":"2025-12-30","close":427278.875},{"date":"2026-01-02","close":428757.3438},{"date":"2026-01-05","close":446006.1875},{"date":"2026-01-06","close":440585.0938},{"date":"2026-01-07","close":421857.7812},{"date":"2026-01-08","close":422350.625},{"date":"2026-01-09","close":415943.875},{"date":"2026-01-12","close":423829.0938},{"date":"2026-01-13","close":429250.125},{"date":"2026-01-14","close":444527.7188},{"date":"2026-01-15","close":434178.4062},{"date":"2026-01-16","close":440585.0938},{"date":"2026-01-19","close":439599.5},{"date":"2026-01-20","close":447484.6875},{"date":"2026-01-21","close":423336.25},{"date":"2026-01-22","close":439599.4688},{"date":"2026-01-23","close":445513.375},{"date":"2026-01-26","close":426786.0625},{"date":"2026-01-27","close":426786.0625},{"date":"2026-01-28","close":426293.2188},{"date":"2026-01-29","close":421857.8125},{"date":"2026-01-30","close":411015.6562},{"date":"2026-02-02","close":395738.125},{"date":"2026-02-03","close":416929.5312},{"date":"2026-02-04","close":416929.5312},{"date":"2026-02-05","close":405101.75},{"date":"2026-02-06","close":384895.9375},{"date":"2026-02-09","close":405101.75},{"date":"2026-02-10","close":403130.4688},{"date":"2026-02-11","close":414958.25},{"date":"2026-02-12","close":437135.3438},{"date":"2026-02-13","close":433192.75},{"date":"2026-02-19","close":447484.6875},{"date":"2026-02-20","close":483953.6562},{"date":"2026-02-23","close":493810.1875},{"date":"2026-02-24","close":480503.9062},{"date":"2026-02-25","close":499724.0625},{"date":"2026-02-26","close":501695.3438},{"date":"2026-02-27","close":558863.0},{"date":"2026-03-03","close":504652.2812},{"date":"2026-03-04","close":404116.0938},{"date":"2026-03-05","close":457341.1562},{"date":"2026-03-06","close":458326.7812},{"date":"2026-03-09","close":432699.9375},{"date":"2026-03-10","close":454384.2188},{"date":"2026-03-11","close":458819.625},{"date":"2026-03-12","close":465719.1562},{"date":"2026-03-13","close":462269.4062},{"date":"2026-03-16","close":442063.5938},{"date":"2026-03-17","close":438121.0},{"date":"2026-03-18","close":454384.2188},{"date":"2026-03-19","close":431221.4688},{"date":"2026-03-20","close":441077.9375},{"date":"2026-03-23","close":413479.7812},{"date":"2026-03-24","close":428757.3125},{"date":"2026-03-25","close":450441.5938},{"date":"2026-03-26","close":449455.9375},{"date":"2026-03-27","close":444527.7188},{"date":"2026-03-30","close":402144.7812},{"date":"2026-03-31","close":375532.2812},{"date":"2026-04-01","close":399187.8438},{"date":"2026-04-02","close":379775.9688},{"date":"2026-04-03","close":385251.125},{"date":"2026-04-06","close":379775.9688},{"date":"2026-04-07","close":367332.4688},{"date":"2026-04-08","close":425568.0938},{"date":"2026-04-09","close":447468.6875},{"date":"2026-04-10","close":453939.3125},{"date":"2026-04-13","close":443984.5},{"date":"2026-04-14","close":465885.0625},{"date":"2026-04-15","close":470364.75},{"date":"2026-04-16","close":462898.6562},{"date":"2026-04-17","close":468871.5312},{"date":"2026-04-20","close":495251.7812},{"date":"2026-04-21","close":495749.5},{"date":"2026-04-22","close":496247.25},{"date":"2026-04-23","close":504708.8438},{"date":"2026-04-24","close":522627.5},{"date":"2026-04-27","close":547514.5},{"date":"2026-04-28","close":558464.8125},{"date":"2026-04-29","close":559460.3125},{"date":"2026-04-30","close":561451.25},{"date":"2026-05-04","close":598284.0625},{"date":"2026-05-06","close":627153.0},{"date":"2026-05-07","close":617198.1875},{"date":"2026-05-08","close":599279.5625},{"date":"2026-05-11","close":597288.5625},{"date":"2026-05-12","close":557402.875},{"date":"2026-05-13","close":559397.125},{"date":"2026-05-14","close":559397.125},{"date":"2026-05-15","close":523500.0},{"date":"2026-05-18","close":546434.3125},{"date":"2026-05-19","close":498571.4375},{"date":"2026-05-20","close":482617.125},{"date":"2026-05-21","close":505551.4375},{"date":"2026-05-22","close":504554.2812},{"date":"2026-05-26","close":553414.3125},{"date":"2026-05-27","close":513528.5625},{"date":"2026-05-28","close":485608.5625},{"date":"2026-05-29","close":533471.4375},{"date":"2026-06-01","close":582331.4375},{"date":"2026-06-02","close":524497.125},{"date":"2026-06-04","close":511534.2812},{"date":"2026-06-05","close":489098.5625},{"date":"2026-06-08","close":440737.125},{"date":"2026-06-09","close":433258.5625},{"date":"2026-06-10","close":423287.125},{"date":"2026-06-11","close":438244.2812},{"date":"2026-06-12","close":446221.4375},{"date":"2026-06-15","close":437247.125},{"date":"2026-06-16","close":449711.4375},{"date":"2026-06-17","close":436748.5625},{"date":"2026-06-18","close":457688.5625},{"date":"2026-06-19","close":431264.2812},{"date":"2026-06-22","close":454697.125},{"date":"2026-06-23","close":422788.5625},{"date":"2026-06-24","close":458685.7188},{"date":"2026-06-25","close":438244.2812},{"date":"2026-06-26","close":398857.125},{"date":"2026-06-29","close":395865.7188},{"date":"2026-06-30","close":402347.125},{"date":"2026-07-01","close":426777.125},{"date":"2026-07-02","close":414312.8438},{"date":"2026-07-03","close":418800.0},{"date":"2026-07-06","close":407831.4375},{"date":"2026-07-07","close":379412.8438},{"date":"2026-07-08","close":359470.0},{"date":"2026-07-09","close":368444.2812},{"date":"2026-07-10","close":413814.2812},{"date":"2026-07-13","close":374427.1562},{"date":"2026-07-14","close":359968.5625},{"date":"2026-07-15","close":366948.5625},{"date":"2026-07-16","close":339527.1562},{"date":"2026-07-20","close":311108.5625},{"date":"2026-07-21","close":312105.7188},{"date":"2026-07-22","close":347005.7188},{"date":"2026-07-23","close":360965.7188},{"date":"2026-07-24","close":349997.1562},{"date":"2026-07-27","close":342518.5625},{"date":"2026-07-28","close":298644.2812},{"date":"2026-07-29","close":287675.7188},{"date":"2026-07-30","close":254271.4219},{"date":"2026-07-31","close":324570.0},{"date":"2026-08-03","close":332547.1562},{"date":"2026-08-04","close":344014.2812},{"date":"2026-08-05","close":349000.0},{"date":"2026-08-06","close":335000.0},{"date":"2026-08-07","close":334500.0},{"date":"2026-08-10","close":340500.0},{"date":"2026-08-11","close":332500.0},{"date":"2026-08-12","close":347000.0},{"date":"2026-08-13","close":347000.0},{"date":"2026-08-14","close":355000.0},{"date":"2026-08-18","close":356500.0},{"date":"2026-08-19","close":337500.0},{"date":"2026-08-20","close":339500.0},{"date":"2026-08-21","close":324000.0},{"date":"2026-08-24","close":326000.0},{"date":"2026-08-25","close":316500.0},{"date":"2026-08-26","close":336500.0},{"date":"2026-08-27","close":340000.0},{"date":"2026-08-28","close":344500.0},{"date":"2026-08-31","close":349500.0},{"date":"2026-09-01","close":344000.0},{"date":"2026-09-02","close":327000.0},{"date":"2026-09-03","close":326500.0},{"date":"2026-09-04","close":331500.0},{"date":"2026-09-07","close":350000.0},{"date":"2026-09-08","close":348500.0},{"date":"2026-09-09","close":360000.0},{"date":"2026-09-10","close":356500.0},{"date":"2026-09-11","close":366500.0},{"date":"2026-09-14","close":351500.0},{"date":"2026-09-15","close":350500.0},{"date":"2026-09-16","close":357500.0},{"date":"2026-09-17","close":359000.0},{"date":"2026-09-18","close":364500.0},{"date":"2026-09-21","close":389000.0},{"date":"2026-09-22","close":395000.0},{"date":"2026-09-23","close":402500.0},{"date":"2026-09-28","close":383000.0},{"date":"2026-09-29","close":371000.0},{"date":"2026-09-30","close":367000.0},{"date":"2026-10-01","close":369000.0},{"date":"2026-10-02","close":364000.0},{"date":"2026-10-06","close":386500.0},{"date":"2026-10-07","close":372000.0},{"date":"2026-10-08","close":362000.0},{"date":"2026-10-12","close":341500.0},{"date":"2026-10-13","close":325500.0},{"date":"2026-10-14","close":320000.0},{"date":"2026-10-15","close":287000.0},{"date":"2026-10-16","close":292000.0},{"date":"2026-10-19","close":312500.0},{"date":"2026-10-20","close":296000.0},{"date":"2026-10-21","close":303000.0},{"date":"2026-10-22","close":299000.0},{"date":"2026-10-23","close":270000.0}],"chart_data":[{"date":"2024-10-23","open":95555,"high":95555,"low":90511,"close":91675,"volume":1733,"rsi_14":70.98,"sma_20":85330.0,"sma_60":83820.0},{"date":"2024-10-24","open":92936,"high":95458,"low":90802,"close":94682,"volume":1794,"rsi_14":78.29,"sma_20":86115.0,"sma_60":83720.0},{"date":"2024-10-25","open":94100,"high":98950,"low":94100,"close":95458,"volume":1666,"rsi_14":78.29,"sma_20":87015.0,"sma_60":83708.33},{"date":"2024-10-28","open":98756,"high":98950,"low":96719,"close":98950,"volume":1864,"rsi_14":80.0,"sma_20":88130.0,"sma_60":83891.67},{"date":"2024-10-29","open":99241,"high":102249,"low":96040,"close":97495,"volume":2281,"rsi_14":77.17,"sma_20":89010.0,"sma_60":84065.0},{"date":"2024-10-30","open":98174,"high":98853,"low":96525,"close":97689,"volume":1075,"rsi_14":77.17,"sma_20":89895.0,"sma_60":84208.33},{"date":"2024-10-31","open":95555,"high":96331,"low":94391,"close":96040,"volume":1723,"rsi_14":71.87,"sma_20":90785.0,"sma_60":84335.0},{"date":"2024-11-01","open":96040,"high":96331,"low":92451,"close":92742,"volume":1930,"rsi_14":64.1,"sma_20":91610.0,"sma_60":84338.33},{"date":"2024-11-04","open":90705,"high":94197,"low":90705,"close":93809,"volume":1510,"rsi_14":64.38,"sma_20":92450.0,"sma_60":84391.67},{"date":"2024-11-05","open":93809,"high":101279,"low":93809,"close":100697,"volume":2063,"rsi_14":69.39,"sma_20":93605.0,"sma_60":84633.33},{"date":"2024-11-06","open":98950,"high":103801,"low":97010,"close":101376,"volume":4871,"rsi_14":64.29,"sma_20":94805.0,"sma_60":85075.0},{"date":"2024-11-07","open":100891,"high":104383,"low":98950,"close":103316,"volume":3023,"rsi_14":71.27,"sma_20":96095.0,"sma_60":85476.67},{"date":"2024-11-08","open":103316,"high":104577,"low":101085,"close":101376,"volume":1636,"rsi_14":59.87,"sma_20":97155.0,"sma_60":85835.0},{"date":"2024-11-11","open":101376,"high":102831,"low":99144,"close":100212,"volume":1284,"rsi_14":57.41,"sma_20":98070.0,"sma_60":86195.0},{"date":"2024-11-12","open":100212,"high":100309,"low":96040,"close":96428,"volume":1888,"rsi_14":57.59,"sma_20":98750.0,"sma_60":86483.33},{"date":"2024-11-13","open":96428,"high":98174,"low":95652,"close":95749,"volume":1286,"rsi_14":51.84,"sma_20":99350.0,"sma_60":86685.0},{"date":"2024-11-14","open":97786,"high":99824,"low":96525,"close":98271,"volume":1740,"rsi_14":54.57,"sma_20":99730.0,"sma_60":86943.33},{"date":"2024-11-15","open":97786,"high":99824,"low":96137,"close":99727,"volume":828,"rsi_14":51.35,"sma_20":100330.0,"sma_60":87241.67},{"date":"2024-11-18","open":100115,"high":100794,"low":92451,"close":93227,"volume":1873,"rsi_14":43.68,"sma_20":100220.0,"sma_60":87405.0},{"date":"2024-11-19","open":93615,"high":96040,"low":92257,"close":93712,"volume":605,"rsi_14":44.16,"sma_20":100125.0,"sma_60":87598.33},{"date":"2024-11-20","open":95943,"high":95943,"low":92839,"close":92936,"volume":974,"rsi_14":45.32,"sma_20":100190.0,"sma_60":87773.33},{"date":"2024-11-21","open":92936,"high":95555,"low":92936,"close":94779,"volume":1726,"rsi_14":53.21,"sma_20":100195.0,"sma_60":87986.67},{"date":"2024-11-22","open":95652,"high":99921,"low":95361,"close":98756,"volume":2153,"rsi_14":57.14,"sma_20":100365.0,"sma_60":88316.67},{"date":"2024-11-25","open":101861,"high":101861,"low":96525,"close":96913,"volume":1931,"rsi_14":43.61,"sma_20":100260.0,"sma_60":88616.67},{"date":"2024-11-26","open":96816,"high":98077,"low":94197,"close":94585,"volume":1575,"rsi_14":39.13,"sma_20":100110.0,"sma_60":88920.0},{"date":"2024-11-27","open":94003,"high":94003,"low":89929,"close":90511,"volume":2404,"rsi_14":30.81,"sma_20":99740.0,"sma_60":89131.67},{"date":"2024-11-28","open":89734,"high":92063,"low":89443,"close":90705,"volume":1440,"rsi_14":33.13,"sma_20":99465.0,"sma_60":89360.0},{"date":"2024-11-29","open":90608,"high":90996,"low":87891,"close":90996,"volume":1019,"rsi_14":35.02,"sma_20":99375.0,"sma_60":89623.33},{"date":"2024-12-02","open":90996,"high":91869,"low":88570,"close":89734,"volume":1777,"rsi_14":38.14,"sma_20":99165.0,"sma_60":89856.67},{"date":"2024-12-03","open":91190,"high":93906,"low":90705,"close":93518,"volume":2192,"rsi_14":46.44,"sma_20":98795.0,"sma_60":90193.33},{"date":"2024-12-04","open":88570,"high":92160,"low":87697,"close":88958,"volume":3553,"rsi_14":36.05,"sma_20":98155.0,"sma_60":90423.33},{"date":"2024-12-05","open":90220,"high":97786,"low":88085,"close":91481,"volume":4401,"rsi_14":38.03,"sma_20":97545.0,"sma_60":90740.0},{"date":"2024-12-06","open":90511,"high":91675,"low":86339,"close":91190,"volume":3109,"rsi_14":46.39,"sma_20":97020.0,"sma_60":91066.67},{"date":"2024-12-09","open":88861,"high":91190,"low":88279,"close":89540,"volume":688,"rsi_14":42.9,"sma_20":96470.0,"sma_60":91386.67},{"date":"2024-12-10","open":90026,"high":94003,"low":88570,"close":89152,"volume":1967,"rsi_14":43.48,"sma_20":96095.0,"sma_60":91710.0},{"date":"2024-12-11","open":89152,"high":93906,"low":88376,"close":89540,"volume":1484,"rsi_14":40.49,"sma_20":95775.0,"sma_60":92030.0},{"date":"2024-12-12","open":91190,"high":98465,"low":91190,"close":97010,"volume":2931,"rsi_14":47.19,"sma_20":95710.0,"sma_60":92483.33},{"date":"2024-12-13","open":97010,"high":99921,"low":96331,"close":97204,"volume":1207,"rsi_14":50.5,"sma_20":95580.0,"sma_60":92865.0},{"date":"2024-12-16","open":102540,"high":104771,"low":97883,"close":101182,"volume":2657,"rsi_14":60.62,"sma_20":95990.0,"sma_60":93310.0},{"date":"2024-12-17","open":103704,"high":103801,"low":100988,"close":102152,"volume":2619,"rsi_14":70.83,"sma_20":96425.0,"sma_60":93728.33},{"date":"2024-12-18","open":102249,"high":104383,"low":98659,"close":101473,"volume":1925,"rsi_14":68.94,"sma_20":96865.0,"sma_60":94128.33},{"date":"2024-12-19","open":98756,"high":102152,"low":98756,"close":101279,"volume":1380,"rsi_14":68.15,"sma_20":97200.0,"sma_60":94503.33},{"date":"2024-12-20","open":106323,"high":106323,"low":100018,"close":101376,"volume":1120,"rsi_14":71.43,"sma_20":97335.0,"sma_60":94905.0},{"date":"2024-12-23","open":103898,"high":106711,"low":101279,"close":101570,"volume":1653,"rsi_14":67.08,"sma_20":97575.0,"sma_60":95321.67},{"date":"2024-12-24","open":102734,"high":105256,"low":100697,"close":105256,"volume":2291,"rsi_14":85.9,"sma_20":98125.0,"sma_60":95748.33},{"date":"2024-12-26","open":105838,"high":106614,"low":100212,"close":101764,"volume":2086,"rsi_14":71.72,"sma_20":98705.0,"sma_60":96113.33},{"date":"2024-12-27","open":100212,"high":102831,"low":99338,"close":99436,"volume":687,"rsi_14":66.04,"sma_20":99155.0,"sma_60":96468.33},{"date":"2024-12-30","open":96137,"high":99339,"low":96137,"close":98077,"volume":247,"rsi_14":66.79,"sma_20":99520.0,"sma_60":96835.0},{"date":"2025-01-02","open":98174,"high":105062,"low":98174,"close":103801,"volume":1020,"rsi_14":73.82,"sma_20":100245.0,"sma_60":97286.67},{"date":"2025-01-03","open":106517,"high":115927,"low":101861,"close":113599,"volume":7408,"rsi_14":79.95,"sma_20":101280.0,"sma_60":97893.33},{"date":"2025-01-06","open":110689,"high":115442,"low":102928,"close":115248,"volume":2132,"rsi_14":76.55,"sma_20":102635.0,"sma_60":98531.67},{"date":"2025-01-07","open":115927,"high":118353,"low":112338,"close":115248,"volume":1006,"rsi_14":76.42,"sma_20":103860.0,"sma_60":99166.67},{"date":"2025-01-08","open":114569,"high":116412,"low":111853,"close":113502,"volume":2414,"rsi_14":69.3,"sma_20":105010.0,"sma_60":99728.33},{"date":"2025-01-09","open":113308,"high":116606,"low":110592,"close":113599,"volume":1403,"rsi_14":68.44,"sma_20":106250.0,"sma_60":100263.33},{"date":"2025-01-10","open":112047,"high":115636,"low":112047,"close":112047,"volume":1462,"rsi_14":66.57,"sma_20":107430.0,"sma_60":100758.33},{"date":"2025-01-13","open":111950,"high":112047,"low":108943,"close":109040,"volume":874,"rsi_14":61.17,"sma_20":108435.0,"sma_60":101186.67},{"date":"2025-01-14","open":108166,"high":109913,"low":106420,"close":107002,"volume":1141,"rsi_14":57.67,"sma_20":108950.0,"sma_60":101463.33},{"date":"2025-01-15","open":107002,"high":108651,"low":107002,"close":107584,"volume":768,"rsi_14":58.12,"sma_20":109485.0,"sma_60":101798.33},{"date":"2025-01-16","open":108943,"high":118353,"low":108943,"close":117576,"volume":3329,"rsi_14":64.21,"sma_20":110330.0,"sma_60":102180.0},{"date":"2025-01-17","open":119905,"high":123397,"low":112726,"close":113987,"volume":3203,"rsi_14":64.06,"sma_20":110940.0,"sma_60":102496.67},{"date":"2025-01-20","open":116509,"high":124464,"low":116509,"close":118353,"volume":3171,"rsi_14":70.79,"sma_20":111810.0,"sma_60":102955.0},{"date":"2025-01-21","open":121166,"high":128248,"low":115442,"close":125337,"volume":5780,"rsi_14":76.66,"sma_20":113050.0,"sma_60":103481.67},{"date":"2025-01-22","open":127957,"high":133583,"low":127471,"close":132031,"volume":8551,"rsi_14":77.09,"sma_20":114630.0,"sma_60":104110.0},{"date":"2025-01-23","open":133195,"high":133195,"low":125628,"close":128345,"volume":3737,"rsi_14":66.03,"sma_20":116010.0,"sma_60":104615.0},{"date":"2025-01-24","open":129024,"high":134359,"low":128442,"close":131449,"volume":3097,"rsi_14":67.08,"sma_20":117360.0,"sma_60":105198.33},{"date":"2025-01-31","open":130867,"high":130867,"low":114472,"close":115151,"volume":4890,"rsi_14":49.92,"sma_20":118050.0,"sma_60":105498.33},{"date":"2025-02-03","open":114666,"high":114666,"low":106226,"close":107681,"volume":3897,"rsi_14":45.81,"sma_20":118475.0,"sma_60":105698.33},{"date":"2025-02-04","open":110107,"high":114375,"low":110010,"close":112144,"volume":1884,"rsi_14":49.01,"sma_20":119200.0,"sma_60":106031.67},{"date":"2025-02-05","open":112338,"high":113890,"low":109331,"close":111077,"volume":1420,"rsi_14":49.34,"sma_20":119575.0,"sma_60":106328.33},{"date":"2025-02-06","open":115151,"high":116315,"low":109234,"close":114569,"volume":1617,"rsi_14":53.75,"sma_20":119625.0,"sma_60":106566.67},{"date":"2025-02-07","open":114860,"high":114860,"low":111950,"close":112241,"volume":880,"rsi_14":53.53,"sma_20":119470.0,"sma_60":106753.33},{"date":"2025-02-10","open":116703,"high":116703,"low":110883,"close":114472,"volume":1519,"rsi_14":54.55,"sma_20":119430.0,"sma_60":106945.0},{"date":"2025-02-11","open":114472,"high":119129,"low":113696,"close":114278,"volume":1954,"rsi_14":47.5,"sma_20":119470.0,"sma_60":107166.67},{"date":"2025-02-12","open":114763,"high":119323,"low":112144,"close":119323,"volume":2052,"rsi_14":53.96,"sma_20":119765.0,"sma_60":107495.0},{"date":"2025-02-13","open":119323,"high":124464,"low":117867,"close":123785,"volume":1442,"rsi_14":54.02,"sma_20":120370.0,"sma_60":107965.0},{"date":"2025-02-14","open":123785,"high":127957,"low":122233,"close":123882,"volume":1910,"rsi_14":48.8,"sma_20":121135.0,"sma_60":108448.33},{"date":"2025-02-17","open":125725,"high":126210,"low":121942,"close":123591,"volume":1518,"rsi_14":42.22,"sma_20":121990.0,"sma_60":108883.33},{"date":"2025-02-18","open":123591,"high":135329,"low":123591,"close":133389,"volume":6384,"rsi_14":54.18,"sma_20":123320.0,"sma_60":109461.67},{"date":"2025-02-19","open":135329,"high":135717,"low":130091,"close":133001,"volume":5635,"rsi_14":51.35,"sma_20":124115.0,"sma_60":110145.0},{"date":"2025-02-20","open":133001,"high":133486,"low":125337,"close":127763,"volume":2110,"rsi_14":63.54,"sma_20":124825.0,"sma_60":110730.0},{"date":"2025-02-21","open":127762,"high":138628,"low":127762,"close":137172,"volume":8828,"rsi_14":80.4,"sma_20":125795.0,"sma_60":111490.0},{"date":"2025-02-24","open":136978,"high":136978,"low":130867,"close":135038,"volume":2138,"rsi_14":74.79,"sma_20":126295.0,"sma_60":112181.67},{"date":"2025-02-25","open":134941,"high":134941,"low":130188,"close":131061,"volume":1728,"rsi_14":70.36,"sma_20":126245.0,"sma_60":112736.67},{"date":"2025-02-26","open":133680,"high":138531,"low":131061,"close":132904,"volume":2225,"rsi_14":69.33,"sma_20":126480.0,"sma_60":113355.0},{"date":"2025-02-27","open":135329,"high":137852,"low":128151,"close":128151,"volume":2007,"rsi_14":65.95,"sma_20":126310.0,"sma_60":113931.67},{"date":"2025-02-28","open":127763,"high":127763,"low":121263,"close":121651,"volume":2030,"rsi_14":56.63,"sma_20":126645.0,"sma_60":114466.67},{"date":"2025-03-04","open":121651,"high":129024,"low":116412,"close":126889,"volume":4699,"rsi_14":60.66,"sma_20":127635.0,"sma_60":115088.33},{"date":"2025-03-05","open":128733,"high":135814,"low":126889,"close":129509,"volume":5048,"rsi_14":58.97,"sma_20":128530.0,"sma_60":115750.0},{"date":"2025-03-06","open":130091,"high":130285,"low":124173,"close":124561,"volume":4100,"rsi_14":50.68,"sma_20":129225.0,"sma_60":116348.33},{"date":"2025-03-07","open":123203,"high":125725,"low":122427,"close":125046,"volume":1852,"rsi_14":51.01,"sma_20":129765.0,"sma_60":116890.0},{"date":"2025-03-10","open":125919,"high":128830,"low":123009,"close":123397,"volume":2589,"rsi_14":49.84,"sma_20":130340.0,"sma_60":117481.67},{"date":"2025-03-11","open":122427,"high":133001,"low":117867,"close":132419,"volume":5761,"rsi_14":49.17,"sma_20":131265.0,"sma_60":118185.0},{"date":"2025-03-12","open":132419,"high":137658,"low":132419,"close":133874,"volume":1672,"rsi_14":50.74,"sma_20":132275.0,"sma_60":118918.33},{"date":"2025-03-13","open":133874,"high":136008,"low":130770,"close":132031,"volume":1873,"rsi_14":53.82,"sma_20":132930.0,"sma_60":119648.33},{"date":"2025-03-14","open":132031,"high":135232,"low":132031,"close":134844,"volume":2283,"rsi_14":47.64,"sma_20":133500.0,"sma_60":120433.33},{"date":"2025-03-17","open":135426,"high":137755,"low":131740,"close":132904,"volume":1584,"rsi_14":47.83,"sma_20":133965.0,"sma_60":121178.33},{"date":"2025-03-18","open":135329,"high":137852,"low":132225,"close":134165,"volume":1353,"rsi_14":53.35,"sma_20":134510.0,"sma_60":121816.67},{"date":"2025-03-19","open":135814,"high":135814,"low":129509,"close":131061,"volume":2212,"rsi_14":48.07,"sma_20":134390.0,"sma_60":122398.33},{"date":"2025-03-20","open":131643,"high":133001,"low":130382,"close":131934,"volume":954,"rsi_14":54.32,"sma_20":134335.0,"sma_60":122926.67},{"date":"2025-03-21","open":131934,"high":134650,"low":130576,"close":132710,"volume":1049,"rsi_14":64.54,"sma_20":134590.0,"sma_60":123451.67},{"date":"2025-03-24","open":132807,"high":133098,"low":129412,"close":130576,"volume":921,"rsi_14":55.28,"sma_20":134250.0,"sma_60":123951.67},{"date":"2025-03-25","open":130576,"high":134747,"low":128151,"close":128539,"volume":1014,"rsi_14":48.59,"sma_20":133915.0,"sma_60":124420.0},{"date":"2025-03-26","open":128539,"high":132225,"low":126210,"close":129897,"volume":1765,"rsi_14":58.68,"sma_20":133855.0,"sma_60":124910.0},{"date":"2025-03-27","open":126695,"high":132322,"low":124658,"close":126598,"volume":1232,"rsi_14":52.31,"sma_20":133530.0,"sma_60":125340.0},{"date":"2025-03-28","open":126598,"high":126598,"low":122330,"close":123203,"volume":1481,"rsi_14":49.73,"sma_20":133275.0,"sma_60":125648.33},{"date":"2025-03-31","open":122912,"high":122912,"low":116897,"close":121263,"volume":1711,"rsi_14":30.24,"sma_20":133255.0,"sma_60":125983.33},{"date":"2025-04-01","open":121263,"high":126501,"low":121263,"close":123009,"volume":459,"rsi_14":30.95,"sma_20":133055.0,"sma_60":126388.33},{"date":"2025-04-02","open":125473,"high":126163,"low":122220,"close":124487,"volume":417,"rsi_14":32.5,"sma_20":132695.0,"sma_60":126808.33},{"date":"2025-04-03","open":123206,"high":127444,"low":118771,"close":126163,"volume":792,"rsi_14":29.48,"sma_20":132675.0,"sma_60":127158.33},{"date":"2025-04-04","open":121333,"high":125177,"low":112265,"close":114434,"volume":3014,"rsi_14":21.53,"sma_20":132035.0,"sma_60":127141.67},{"date":"2025-04-07","open":112364,"high":112364,"low":100536,"close":103000,"volume":2805,"rsi_14":14.04,"sma_20":130900.0,"sma_60":126903.33},{"date":"2025-04-08","open":104282,"high":117292,"low":104282,"close":107337,"volume":1056,"rsi_14":22.82,"sma_20":129520.0,"sma_60":126738.33},{"date":"2025-04-09","open":116307,"high":116307,"low":103986,"close":107436,"volume":1275,"rsi_14":21.52,"sma_20":128070.0,"sma_60":126605.0},{"date":"2025-04-10","open":118179,"high":118376,"low":113448,"close":116405,"volume":2808,"rsi_14":33.21,"sma_20":127170.0,"sma_60":126621.67},{"date":"2025-04-11","open":116405,"high":116405,"low":112561,"close":115124,"volume":2322,"rsi_14":33.76,"sma_20":126060.0,"sma_60":126643.33},{"date":"2025-04-14","open":115124,"high":116799,"low":113842,"close":116504,"volume":2500,"rsi_14":36.78,"sma_20":125120.0,"sma_60":126740.0},{"date":"2025-04-15","open":118574,"high":124192,"low":118278,"close":123995,"volume":2763,"rsi_14":43.28,"sma_20":124495.0,"sma_60":126998.33},{"date":"2025-04-16","open":124093,"high":126656,"low":121333,"close":122418,"volume":7581,"rsi_14":44.62,"sma_20":123950.0,"sma_60":127220.0},{"date":"2025-04-17","open":123403,"high":126656,"low":122713,"close":125966,"volume":2104,"rsi_14":50.68,"sma_20":123540.0,"sma_60":127330.0},{"date":"2025-04-18","open":127346,"high":140652,"low":127346,"close":137104,"volume":6762,"rsi_14":60.38,"sma_20":123655.0,"sma_60":127690.0},{"date":"2025-04-21","open":139765,"high":150311,"low":138188,"close":146073,"volume":8484,"rsi_14":64.23,"sma_20":124335.0,"sma_60":128126.67},{"date":"2025-04-22","open":146073,"high":151691,"low":137301,"close":143905,"volume":10694,"rsi_14":62.81,"sma_20":125010.0,"sma_60":128406.67},{"date":"2025-04-23","open":152283,"high":154550,"low":146566,"close":153564,"volume":6740,"rsi_14":66.35,"sma_20":126105.0,"sma_60":128735.0},{"date":"2025-04-24","open":156225,"high":156225,"low":150509,"close":154057,"volume":5709,"rsi_14":77.31,"sma_20":127395.0,"sma_60":129135.0},{"date":"2025-04-25","open":154845,"high":167462,"low":154845,"close":165195,"volume":4861,"rsi_14":93.04,"sma_20":129425.0,"sma_60":129670.0},{"date":"2025-04-28","open":165392,"high":176135,"low":163223,"close":169532,"volume":7340,"rsi_14":93.04,"sma_20":131775.0,"sma_60":130558.33},{"date":"2025-04-29","open":169630,"high":181557,"low":169630,"close":180669,"volume":6946,"rsi_14":93.96,"sma_20":134600.0,"sma_60":131763.33},{"date":"2025-04-30","open":186682,"high":186682,"low":171996,"close":174756,"volume":6697,"rsi_14":86.36,"sma_20":137150.0,"sma_60":132791.67},{"date":"2025-05-02","open":181951,"high":191807,"low":179388,"close":184711,"volume":6809,"rsi_14":89.14,"sma_20":140120.0,"sma_60":134006.67},{"date":"2025-05-07","open":184711,"high":195158,"low":175446,"close":191314,"volume":11543,"rsi_14":89.74,"sma_20":144020.0,"sma_60":135273.33},{"date":"2025-05-08","open":195159,"high":209943,"low":194173,"close":204029,"volume":11655,"rsi_14":90.28,"sma_20":149145.0,"sma_60":136795.0},{"date":"2025-05-09","open":206986,"high":235077,"low":204029,"close":235077,"volume":17717,"rsi_14":93.73,"sma_20":155625.0,"sma_60":138803.33},{"date":"2025-05-12","open":244441,"high":281403,"low":215364,"close":242962,"volume":27705,"rsi_14":93.93,"sma_20":162500.0,"sma_60":140948.33},{"date":"2025-05-13","open":244934,"high":261197,"low":226699,"close":254297,"volume":8083,"rsi_14":93.94,"sma_20":169495.0,"sma_60":143198.33},{"date":"2025-05-14","open":269082,"high":325757,"low":267604,"close":320336,"volume":17273,"rsi_14":95.76,"sma_20":179905.0,"sma_60":146488.33},{"date":"2025-05-15","open":309494,"high":344977,"low":278939,"close":327235,"volume":16682,"rsi_14":96.97,"sma_20":190595.0,"sma_60":149893.33},{"date":"2025-05-16","open":328221,"high":400666,"low":328221,"close":372082,"volume":20363,"rsi_14":97.43,"sma_20":203180.0,"sma_60":154061.67},{"date":"2025-05-19","open":372082,"high":409044,"low":336106,"close":372082,"volume":17952,"rsi_14":97.43,"sma_20":215845.0,"sma_60":158061.67},{"date":"2025-05-20","open":373068,"high":389331,"low":365676,"close":373561,"volume":14110,"rsi_14":97.31,"sma_20":228405.0,"sma_60":162093.33},{"date":"2025-05-21","open":366661,"high":380461,"low":337585,"close":351877,"volume":13492,"rsi_14":88.38,"sma_20":239300.0,"sma_60":165848.33},{"date":"2025-05-22","open":335613,"high":347934,"low":303087,"close":320336,"volume":14054,"rsi_14":77.07,"sma_20":248140.0,"sma_60":168908.33},{"date":"2025-05-23","open":325264,"high":347934,"low":319350,"close":326743,"volume":10625,"rsi_14":79.41,"sma_20":257415.0,"sma_60":172113.33},{"date":"2025-05-26","open":331671,"high":349413,"low":323293,"close":344977,"volume":6709,"rsi_14":80.04,"sma_20":267125.0,"sma_60":175695.0},{"date":"2025-05-27","open":344484,"high":365676,"low":335614,"close":364690,"volume":8147,"rsi_14":80.98,"sma_20":277810.0,"sma_60":179578.33},{"date":"2025-05-28","open":381939,"high":381939,"low":344977,"close":356805,"volume":10511,"rsi_14":77.78,"sma_20":287530.0,"sma_60":183410.0},{"date":"2025-05-29","open":366661,"high":374547,"low":358283,"close":368633,"volume":9157,"rsi_14":76.11,"sma_20":297630.0,"sma_60":187553.33},{"date":"2025-05-30","open":366661,"high":376518,"low":346456,"close":349905,"volume":4693,"rsi_14":70.06,"sma_20":306215.0,"sma_60":191290.0},{"date":"2025-06-02","open":342020,"high":355819,"low":325264,"close":341035,"volume":8858,"rsi_14":66.42,"sma_20":314650.0,"sma_60":194831.67},{"date":"2025-06-04","open":349905,"high":364690,"low":334628,"close":357791,"volume":11962,"rsi_14":58.72,"sma_20":323430.0,"sma_60":198741.67},{"date":"2025-06-05","open":373561,"high":373561,"low":350398,"close":361240,"volume":8226,"rsi_14":58.04,"sma_20":332050.0,"sma_60":202701.67},{"date":"2025-06-09","open":361240,"high":461284,"low":361240,"close":450934,"volume":27749,"rsi_14":65.38,"sma_20":344575.0,"sma_60":208206.67},{"date":"2025-06-10","open":450934,"high":526337,"low":429743,"close":499724,"volume":28995,"rsi_14":70.92,"sma_20":358000.0,"sma_60":214381.67},{"date":"2025-06-11","open":519437,"high":565762,"low":492824,"close":565762,"volume":21729,"rsi_14":76.0,"sma_20":374375.0,"sma_60":221648.33},{"date":"2025-06-12","open":582519,"high":607160,"low":541121,"close":562806,"volume":18842,"rsi_14":80.06,"sma_20":390025.0,"sma_60":228896.67},{"date":"2025-06-13","open":569705,"high":569705,"low":512538,"close":537179,"volume":15388,"rsi_14":81.43,"sma_20":401025.0,"sma_60":235663.33},{"date":"2025-06-16","open":534222,"high":561820,"low":522394,"close":535207,"volume":11217,"rsi_14":80.61,"sma_20":411575.0,"sma_60":242430.0},{"date":"2025-06-17","open":543093,"high":555906,"low":494796,"close":520423,"volume":16702,"rsi_14":76.02,"sma_20":419100.0,"sma_60":248925.0},{"date":"2025-06-18","open":517466,"high":527322,"low":499724,"close":505638,"volume":7251,"rsi_14":71.22,"sma_20":425875.0,"sma_60":255223.33},{"date":"2025-06-19","open":504652,"high":512537,"low":473112,"close":485925,"volume":9899,"rsi_14":68.77,"sma_20":431575.0,"sma_60":261173.33},{"date":"2025-06-20","open":485432,"high":485432,"low":454384,"close":460298,"volume":7923,"rsi_14":62.81,"sma_20":437075.0,"sma_60":266676.67},{"date":"2025-06-23","open":446499,"high":491346,"low":446499,"close":470155,"volume":14201,"rsi_14":67.23,"sma_20":444675.0,"sma_60":272383.33},{"date":"2025-06-24","open":480011,"high":486911,"low":445021,"close":478533,"volume":11382,"rsi_14":69.73,"sma_20":452375.0,"sma_60":278266.67},{"date":"2025-06-25","open":479025,"high":495781,"low":441078,"close":456356,"volume":7373,"rsi_14":63.93,"sma_20":458025.0,"sma_60":283751.67},{"date":"2025-06-26","open":464241,"high":480011,"low":424815,"close":429743,"volume":10874,"rsi_14":59.08,"sma_20":461325.0,"sma_60":288843.33},{"date":"2025-06-27","open":437628,"high":438121,"low":410030,"close":424322,"volume":7883,"rsi_14":45.45,"sma_20":464750.0,"sma_60":293901.67},{"date":"2025-06-30","open":439599,"high":453399,"low":399188,"close":400666,"volume":11417,"rsi_14":31.49,"sma_20":466375.0,"sma_60":298593.33},{"date":"2025-07-01","open":400666,"high":412001,"low":364690,"close":366169,"volume":13735,"rsi_14":7.72,"sma_20":467200.0,"sma_60":302671.67},{"date":"2025-07-02","open":374547,"high":375039,"low":340542,"close":346948,"volume":10279,"rsi_14":7.23,"sma_20":467500.0,"sma_60":306433.33},{"date":"2025-07-03","open":363704,"high":406087,"low":353355,"close":378489,"volume":18477,"rsi_14":19.27,"sma_20":468550.0,"sma_60":310700.0},{"date":"2025-07-04","open":380461,"high":393274,"low":348920,"close":357791,"volume":8783,"rsi_14":17.97,"sma_20":468375.0,"sma_60":314815.0},{"date":"2025-07-07","open":340542,"high":369618,"low":335121,"close":355819,"volume":8897,"rsi_14":18.84,"sma_20":463550.0,"sma_60":319090.0},{"date":"2025-07-08","open":356312,"high":404116,"low":350891,"close":404116,"volume":15379,"rsi_14":32.95,"sma_20":458700.0,"sma_60":324108.33},{"date":"2025-07-09","open":413973,"high":430729,"low":392288,"close":401159,"volume":10012,"rsi_14":34.91,"sma_20":450350.0,"sma_60":329075.0},{"date":"2025-07-10","open":408059,"high":420872,"low":403130,"close":417422,"volume":10395,"rsi_14":42.11,"sma_20":442975.0,"sma_60":334165.0},{"date":"2025-07-11","open":427772,"high":427772,"low":392781,"close":403623,"volume":15988,"rsi_14":37.92,"sma_20":436200.0,"sma_60":339043.33},{"date":"2025-07-14","open":416930,"high":433686,"low":403623,"close":419886,"volume":11051,"rsi_14":39.65,"sma_20":430350.0,"sma_60":344173.33},{"date":"2025-07-15","open":433686,"high":433686,"low":419886,"close":429250,"volume":7943,"rsi_14":44.99,"sma_20":425725.0,"sma_60":349335.0},{"date":"2025-07-16","open":461284,"high":461284,"low":415944,"close":431221,"volume":6977,"rsi_14":50.3,"sma_20":421950.0,"sma_60":354556.67},{"date":"2025-07-17","open":431714,"high":434178,"low":405595,"close":413973,"volume":6130,"rsi_14":47.99,"sma_20":418300.0,"sma_60":359426.67},{"date":"2025-07-18","open":418901,"high":420872,"low":403623,"close":409537,"volume":3924,"rsi_14":51.86,"sma_20":415725.0,"sma_60":364033.33},{"date":"2025-07-21","open":409537,"high":418408,"low":398202,"close":414465,"volume":4857,"rsi_14":61.56,"sma_20":412900.0,"sma_60":368571.67},{"date":"2025-07-22","open":414465,"high":414465,"low":392781,"close":394752,"volume":3224,"rsi_14":61.41,"sma_20":408650.0,"sma_60":372813.33},{"date":"2025-07-23","open":396231,"high":404116,"low":375532,"close":401159,"volume":5858,"rsi_14":56.15,"sma_20":405850.0,"sma_60":377000.0},{"date":"2025-07-24","open":409044,"high":416437,"low":397709,"close":401159,"volume":3293,"rsi_14":63.25,"sma_20":404400.0,"sma_60":381178.33},{"date":"2025-07-25","open":392781,"high":406087,"low":391303,"close":400174,"volume":2166,"rsi_14":63.64,"sma_20":403175.0,"sma_60":385151.67},{"date":"2025-07-28","open":401159,"high":401159,"low":379475,"close":380461,"volume":4440,"rsi_14":41.18,"sma_20":402150.0,"sma_60":388718.33},{"date":"2025-07-29","open":381446,"high":394260,"low":377504,"close":391303,"volume":3906,"rsi_14":46.53,"sma_20":403425.0,"sma_60":392280.0},{"date":"2025-07-30","open":390810,"high":395245,"low":384403,"close":385882,"volume":2929,"rsi_14":37.97,"sma_20":405400.0,"sma_60":395850.0},{"date":"2025-07-31","open":385882,"high":419887,"low":385882,"close":406087,"volume":10605,"rsi_14":50.9,"sma_20":406800.0,"sma_60":399593.33},{"date":"2025-08-01","open":397709,"high":404116,"low":379475,"close":379968,"volume":6203,"rsi_14":36.45,"sma_20":407925.0,"sma_60":402783.33},{"date":"2025-08-04","open":377996,"high":384896,"low":365676,"close":382925,"volume":2969,"rsi_14":33.57,"sma_20":409300.0,"sma_60":405808.33},{"date":"2025-08-05","open":399188,"high":413480,"low":391303,"close":404116,"volume":5144,"rsi_14":41.54,"sma_20":409300.0,"sma_60":408666.67},{"date":"2025-08-06","open":403623,"high":403623,"low":392781,"close":399188,"volume":2540,"rsi_14":45.0,"sma_20":409200.0,"sma_60":411308.33},{"date":"2025-08-07","open":401159,"high":411016,"low":395738,"close":397709,"volume":2032,"rsi_14":45.92,"sma_20":408200.0,"sma_60":413733.33},{"date":"2025-08-08","open":391303,"high":399681,"low":391303,"close":392288,"volume":2364,"rsi_14":42.37,"sma_20":407625.0,"sma_60":414950.0},{"date":"2025-08-11","open":389331,"high":396724,"low":389331,"close":389824,"volume":2253,"rsi_14":48.08,"sma_20":406100.0,"sma_60":416008.33},{"date":"2025-08-12","open":389331,"high":394260,"low":370111,"close":370111,"volume":3581,"rsi_14":39.02,"sma_20":403100.0,"sma_60":415975.0},{"date":"2025-08-13","open":373068,"high":382925,"low":369618,"close":372082,"volume":1644,"rsi_14":39.86,"sma_20":400100.0,"sma_60":415975.0},{"date":"2025-08-14","open":372083,"high":378489,"low":362226,"close":364690,"volume":2129,"rsi_14":38.16,"sma_20":397600.0,"sma_60":415825.0},{"date":"2025-08-18","open":364690,"high":370604,"low":353848,"close":361240,"volume":2245,"rsi_14":42.8,"sma_20":395150.0,"sma_60":415983.33},{"date":"2025-08-19","open":354834,"high":363212,"low":337585,"close":338078,"volume":3447,"rsi_14":31.76,"sma_20":391275.0,"sma_60":416283.33},{"date":"2025-08-20","open":324279,"high":337585,"low":298159,"close":337585,"volume":9328,"rsi_14":32.87,"sma_20":388375.0,"sma_60":416466.67},{"date":"2025-08-21","open":338078,"high":353848,"low":332164,"close":351384,"volume":4860,"rsi_14":29.67,"sma_20":385850.0,"sma_60":416575.0},{"date":"2025-08-22","open":357791,"high":372575,"low":355326,"close":367647,"volume":2921,"rsi_14":45.06,"sma_20":384150.0,"sma_60":416625.0},{"date":"2025-08-25","open":385882,"high":385882,"low":369618,"close":377504,"volume":2905,"rsi_14":47.94,"sma_20":383000.0,"sma_60":416975.0},{"date":"2025-08-26","open":373561,"high":380953,"low":368140,"close":374054,"volume":2015,"rsi_14":36.8,"sma_20":382675.0,"sma_60":417066.67},{"date":"2025-08-27","open":376025,"high":376025,"low":368633,"close":372575,"volume":1356,"rsi_14":37.95,"sma_20":381725.0,"sma_60":417450.0},{"date":"2025-08-28","open":372575,"high":376518,"low":364690,"close":374054,"volume":910,"rsi_14":39.29,"sma_20":381125.0,"sma_60":418008.33},{"date":"2025-08-29","open":374547,"high":380953,"low":364690,"close":364690,"volume":1092,"rsi_14":37.93,"sma_20":379025.0,"sma_60":418125.0},{"date":"2025-09-01","open":356805,"high":364690,"low":346456,"close":350891,"volume":2097,"rsi_14":34.51,"sma_20":377550.0,"sma_60":417950.0},{"date":"2025-09-02","open":354834,"high":363704,"low":347934,"close":349905,"volume":878,"rsi_14":40.55,"sma_20":375875.0,"sma_60":416241.67},{"date":"2025-09-03","open":349905,"high":357791,"low":346948,"close":346948,"volume":1139,"rsi_14":38.36,"sma_20":372975.0,"sma_60":413658.33},{"date":"2025-09-04","open":349905,"high":359762,"low":346948,"close":348920,"volume":1037,"rsi_14":42.31,"sma_20":370425.0,"sma_60":409991.67},{"date":"2025-09-05","open":349905,"high":365676,"low":349905,"close":362226,"volume":2528,"rsi_14":50.44,"sma_20":368625.0,"sma_60":406600.0},{"date":"2025-09-08","open":374547,"high":380461,"low":361240,"close":366661,"volume":2863,"rsi_14":65.26,"sma_20":367325.0,"sma_60":403716.67},{"date":"2025-09-09","open":366661,"high":378489,"low":358283,"close":370604,"volume":2100,"rsi_14":67.01,"sma_20":366350.0,"sma_60":400933.33},{"date":"2025-09-10","open":376518,"high":388346,"low":372575,"close":380461,"volume":3664,"rsi_14":65.61,"sma_20":366875.0,"sma_60":398566.67},{"date":"2025-09-11","open":380953,"high":385389,"low":367154,"close":368140,"volume":2051,"rsi_14":50.28,"sma_20":366675.0,"sma_60":396241.67},{"date":"2025-09-12","open":368633,"high":378489,"low":361240,"close":376518,"volume":2125,"rsi_14":49.44,"sma_20":367275.0,"sma_60":394391.67},{"date":"2025-09-15","open":376518,"high":383910,"low":369126,"close":377996,"volume":2187,"rsi_14":52.3,"sma_20":368125.0,"sma_60":393000.0},{"date":"2025-09-16","open":377996,"high":383417,"low":372083,"close":377996,"volume":1515,"rsi_14":53.22,"sma_20":370150.0,"sma_60":391441.67},{"date":"2025-09-17","open":377996,"high":377996,"low":364690,"close":365183,"volume":1870,"rsi_14":45.36,"sma_20":371550.0,"sma_60":389525.0},{"date":"2025-09-18","open":365676,"high":372091,"low":361234,"close":365676,"volume":1808,"rsi_14":50.29,"sma_20":372250.0,"sma_60":387983.33},{"date":"2025-09-19","open":370500,"high":383500,"low":370500,"close":383500,"volume":3510,"rsi_14":65.9,"sma_20":372775.0,"sma_60":387108.33},{"date":"2025-09-22","open":377996,"high":379968,"low":370604,"close":372575,"volume":905,"rsi_14":62.64,"sma_20":372525.0,"sma_60":386233.33},{"date":"2025-09-23","open":372575,"high":379475,"low":361240,"close":361733,"volume":2333,"rsi_14":57.58,"sma_20":371900.0,"sma_60":385575.0},{"date":"2025-09-24","open":362226,"high":362719,"low":350398,"close":353355,"volume":1333,"rsi_14":52.13,"sma_20":370925.0,"sma_60":385358.33},{"date":"2025-09-25","open":357298,"high":362226,"low":348920,"close":350398,"volume":1068,"rsi_14":43.68,"sma_20":369725.0,"sma_60":385416.67},{"date":"2025-09-26","open":344977,"high":349413,"low":336106,"close":341035,"volume":2047,"rsi_14":37.0,"sma_20":368525.0,"sma_60":384783.33},{"date":"2025-09-29","open":334135,"high":341035,"low":328221,"close":331671,"volume":1917,"rsi_14":31.28,"sma_20":367550.0,"sma_60":384341.67},{"date":"2025-09-30","open":332164,"high":343992,"low":332164,"close":342020,"volume":1089,"rsi_14":31.6,"sma_20":367150.0,"sma_60":384108.33},{"date":"2025-10-01","open":344977,"high":358283,"low":344977,"close":358283,"volume":2161,"rsi_14":45.45,"sma_20":367725.0,"sma_60":383333.33},{"date":"2025-10-02","open":370604,"high":383417,"low":354834,"close":375039,"volume":4172,"rsi_14":49.37,"sma_20":369050.0,"sma_60":382891.67},{"date":"2025-10-10","open":382925,"high":382925,"low":357298,"close":373561,"volume":3768,"rsi_14":48.1,"sma_20":369625.0,"sma_60":382150.0},{"date":"2025-10-13","open":364690,"high":382432,"low":358776,"close":376518,"volume":4916,"rsi_14":49.38,"sma_20":370125.0,"sma_60":381691.67},{"date":"2025-10-14","open":384896,"high":393274,"low":371097,"close":377504,"volume":5150,"rsi_14":55.71,"sma_20":370475.0,"sma_60":380975.0},{"date":"2025-10-15","open":384403,"high":388346,"low":375532,"close":383417,"volume":2098,"rsi_14":58.01,"sma_20":370625.0,"sma_60":380200.0},{"date":"2025-10-16","open":383417,"high":394260,"low":377504,"close":387853,"volume":3562,"rsi_14":54.67,"sma_20":371625.0,"sma_60":379466.67},{"date":"2025-10-17","open":387853,"high":426293,"low":373068,"close":413973,"volume":10802,"rsi_14":66.41,"sma_20":373525.0,"sma_60":379466.67},{"date":"2025-10-20","open":423336,"high":426293,"low":384403,"close":412001,"volume":2823,"rsi_14":71.43,"sma_20":375250.0,"sma_60":379508.33},{"date":"2025-10-21","open":412001,"high":432207,"low":412001,"close":414958,"volume":3366,"rsi_14":77.53,"sma_20":377125.0,"sma_60":379516.67},{"date":"2025-10-22","open":407566,"high":421858,"low":406087,"close":413480,"volume":2408,"rsi_14":78.57,"sma_20":379575.0,"sma_60":379833.33},{"date":"2025-10-23","open":413480,"high":413480,"low":392288,"close":399188,"volume":3181,"rsi_14":75.21,"sma_20":381300.0,"sma_60":379800.0},{"date":"2025-10-24","open":403623,"high":409044,"low":396724,"close":404116,"volume":1843,"rsi_14":82.67,"sma_20":382625.0,"sma_60":379850.0},{"date":"2025-10-27","open":404116,"high":436643,"low":404116,"close":435164,"volume":6016,"rsi_14":85.39,"sma_20":385800.0,"sma_60":380441.67},{"date":"2025-10-28","open":430236,"high":442556,"low":419394,"close":439599,"volume":4237,"rsi_14":83.95,"sma_20":389750.0,"sma_60":381441.67},{"date":"2025-10-29","open":485432,"high":485432,"low":461284,"close":482475,"volume":6376,"rsi_14":86.82,"sma_20":396300.0,"sma_60":382983.33},{"date":"2025-10-30","open":482475,"high":482475,"low":448470,"close":457341,"volume":3629,"rsi_14":74.71,"sma_20":401725.0,"sma_60":384191.67},{"date":"2025-10-31","open":443049,"high":462269,"low":424815,"close":449949,"volume":4322,"rsi_14":71.1,"sma_20":407250.0,"sma_60":384933.33},{"date":"2025-11-03","open":468183,"high":525351,"low":451920,"close":520423,"volume":10260,"rsi_14":79.35,"sma_20":416825.0,"sma_60":387308.33,"sma_120":395045.83},{"date":"2025-11-04","open":504652,"high":524365,"low":500710,"close":501695,"volume":4900,"rsi_14":73.08,"sma_20":424925.0,"sma_60":389316.67,"sma_120":397562.5},{"date":"2025-11-05","open":445513,"high":488882,"low":440585,"close":468676,"volume":8453,"rsi_14":64.19,"sma_20":430525.0,"sma_60":390408.33,"sma_120":399537.5},{"date":"2025-11-06","open":500710,"high":506624,"low":468183,"close":503667,"volume":6742,"rsi_14":65.27,"sma_20":437050.0,"sma_60":392175.0,"sma_120":401741.67},{"date":"2025-11-07","open":479025,"high":493810,"low":463255,"close":480997,"volume":7249,"rsi_14":60.97,"sma_20":442500.0,"sma_60":393583.33,"sma_120":403658.33},{"date":"2025-11-10","open":484446,"high":509581,"low":472126,"close":506624,"volume":4982,"rsi_14":63.6,"sma_20":449100.0,"sma_60":395516.67,"sma_120":405233.33},{"date":"2025-11-11","open":526337,"high":561820,"low":525351,"close":541121,"volume":12621,"rsi_14":67.24,"sma_20":457400.0,"sma_60":398075.0,"sma_120":407041.67},{"date":"2025-11-12","open":545064,"high":548021,"low":515494,"close":545064,"volume":6380,"rsi_14":70.27,"sma_20":465600.0,"sma_60":401033.33,"sma_120":408504.17},{"date":"2025-11-13","open":545064,"high":546050,"low":525351,"close":538164,"volume":2943,"rsi_14":68.53,"sma_20":473225.0,"sma_60":403841.67,"sma_120":409908.33},{"date":"2025-11-14","open":512537,"high":524365,"low":506624,"close":511552,"volume":2507,"rsi_14":60.69,"sma_20":478175.0,"sma_60":406325.0,"sma_120":411075.0},{"date":"2025-11-17","open":541121,"high":550978,"low":519437,"close":545064,"volume":4008,"rsi_14":63.65,"sma_20":484925.0,"sma_60":409433.33,"sma_120":412708.33},{"date":"2025-11-18","open":542107,"high":542107,"low":519437,"close":524365,"volume":2465,"rsi_14":55.75,"sma_20":490475.0,"sma_60":412583.33,"sma_120":414433.33},{"date":"2025-11-19","open":524365,"high":525351,"low":486911,"close":507609,"volume":3608,"rsi_14":57.06,"sma_20":495250.0,"sma_60":415458.33,"sma_120":415962.5},{"date":"2025-11-20","open":561820,"high":561820,"low":515494,"close":516480,"volume":2617,"rsi_14":59.31,"sma_20":501200.0,"sma_60":418250.0,"sma_120":417412.5},{"date":"2025-11-21","open":493810,"high":511552,"low":474590,"close":477054,"volume":2833,"rsi_14":43.35,"sma_20":504900.0,"sma_60":420100.0,"sma_120":418362.5},{"date":"2025-11-24","open":492825,"high":492825,"low":444035,"close":457834,"volume":3022,"rsi_14":43.29,"sma_20":506050.0,"sma_60":421458.33,"sma_120":419216.67},{"date":"2025-11-25","open":478533,"high":480504,"low":433193,"close":435657,"volume":3129,"rsi_14":44.77,"sma_20":505850.0,"sma_60":422500.0,"sma_120":419783.33},{"date":"2025-11-26","open":435657,"high":460298,"low":418901,"close":456848,"volume":2006,"rsi_14":42.25,"sma_20":504550.0,"sma_60":423925.0,"sma_120":420687.5},{"date":"2025-11-27","open":474097,"high":477054,"low":459312,"close":459805,"volume":1740,"rsi_14":46.25,"sma_20":504675.0,"sma_60":425375.0,"sma_120":421691.67},{"date":"2025-11-28","open":473112,"high":473112,"low":449456,"close":459805,"volume":868,"rsi_14":40.88,"sma_20":505175.0,"sma_60":426983.33,"sma_120":422554.17},{"date":"2025-12-01","open":455370,"high":465226,"low":423829,"close":450934,"volume":2895,"rsi_14":30.49,"sma_20":501650.0,"sma_60":428675.0,"sma_120":423312.5},{"date":"2025-12-02","open":448963,"high":472126,"low":446499,"close":457834,"volume":833,"rsi_14":31.37,"sma_20":499425.0,"sma_60":430500.0,"sma_120":423370.83},{"date":"2025-12-03","open":459805,"high":473604,"low":455863,"close":471140,"volume":1807,"rsi_14":36.07,"sma_20":499550.0,"sma_60":432600.0,"sma_120":423129.17},{"date":"2025-12-04","open":484939,"high":484939,"low":462269,"close":468676,"volume":985,"rsi_14":40.09,"sma_20":497775.0,"sma_60":434625.0,"sma_120":422308.33},{"date":"2025-12-05","open":468676,"high":479025,"low":458327,"close":473604,"volume":1535,"rsi_14":30.97,"sma_20":497400.0,"sma_60":436508.33,"sma_120":421554.17},{"date":"2025-12-08","open":461284,"high":468183,"low":456356,"close":467198,"volume":1293,"rsi_14":33.52,"sma_20":495400.0,"sma_60":438208.33,"sma_120":420962.5},{"date":"2025-12-09","open":460791,"high":468183,"low":460791,"close":463748,"volume":659,"rsi_14":36.31,"sma_20":491475.0,"sma_60":439783.33,"sma_120":420358.33},{"date":"2025-12-10","open":459805,"high":465226,"low":451920,"close":456848,"volume":1527,"rsi_14":31.15,"sma_20":487000.0,"sma_60":441075.0,"sma_120":419820.83},{"date":"2025-12-11","open":456848,"high":461777,"low":442556,"close":443542,"volume":1478,"rsi_14":37.31,"sma_20":482200.0,"sma_60":442350.0,"sma_120":419295.83},{"date":"2025-12-12","open":445513,"high":456355,"low":444528,"close":449456,"volume":1220,"rsi_14":46.47,"sma_20":479050.0,"sma_60":443583.33,"sma_120":418987.5},{"date":"2025-12-15","open":445021,"high":451920,"low":430236,"close":449456,"volume":1455,"rsi_14":57.14,"sma_20":474200.0,"sma_60":444791.67,"sma_120":418895.83},{"date":"2025-12-16","open":449456,"high":449456,"low":429250,"close":431221,"volume":2619,"rsi_14":36.32,"sma_20":469475.0,"sma_60":445691.67,"sma_120":418566.67},{"date":"2025-12-17","open":433686,"high":438121,"low":426786,"close":431714,"volume":1391,"rsi_14":34.59,"sma_20":465625.0,"sma_60":446816.67,"sma_120":418170.83},{"date":"2025-12-18","open":425800,"high":425800,"low":398202,"close":410523,"volume":1885,"rsi_14":28.07,"sma_20":460250.0,"sma_60":447583.33,"sma_120":417783.33},{"date":"2025-12-19","open":414958,"high":427772,"low":401652,"close":417422,"volume":1040,"rsi_14":34.82,"sma_20":457225.0,"sma_60":448250.0,"sma_120":417679.17},{"date":"2025-12-22","open":433686,"high":434178,"low":423829,"close":430236,"volume":645,"rsi_14":38.14,"sma_20":455825.0,"sma_60":449225.0,"sma_120":417729.17},{"date":"2025-12-23","open":431221,"high":431714,"low":417915,"close":417915,"volume":1246,"rsi_14":26.92,"sma_20":454925.0,"sma_60":450175.0,"sma_120":417875.0},{"date":"2025-12-24","open":438614,"high":450934,"low":428264,"close":437628,"volume":2498,"rsi_14":38.29,"sma_20":453950.0,"sma_60":451600.0,"sma_120":418479.17},{"date":"2025-12-26","open":447977,"high":447977,"low":426293,"close":436150,"volume":1316,"rsi_14":35.5,"sma_20":452750.0,"sma_60":453050.0,"sma_120":419233.33},{"date":"2025-12-29","open":452413,"high":452413,"low":435657,"close":436643,"volume":740,"rsi_14":37.6,"sma_20":451575.0,"sma_60":454666.67,"sma_120":419725.0},{"date":"2025-12-30","open":425308,"high":441078,"low":425308,"close":427279,"volume":554,"rsi_14":35.88,"sma_20":450375.0,"sma_60":456283.33,"sma_120":420312.5},{"date":"2026-01-02","open":427279,"high":435657,"low":423829,"close":428757,"volume":762,"rsi_14":38.65,"sma_20":448900.0,"sma_60":457750.0,"sma_120":420929.17},{"date":"2026-01-05","open":428757,"high":450442,"low":428757,"close":446006,"volume":1518,"rsi_14":50.97,"sma_20":447625.0,"sma_60":459233.33,"sma_120":421283.33},{"date":"2026-01-06","open":448963,"high":448963,"low":429743,"close":440585,"volume":819,"rsi_14":46.51,"sma_20":446200.0,"sma_60":460341.67,"sma_120":421616.67},{"date":"2026-01-07","open":443049,"high":443049,"low":412001,"close":421858,"volume":2090,"rsi_14":40.54,"sma_20":443575.0,"sma_60":461158.33,"sma_120":421654.17},{"date":"2026-01-08","open":422843,"high":428757,"low":415451,"close":422351,"volume":931,"rsi_14":46.54,"sma_20":441300.0,"sma_60":461933.33,"sma_120":421812.5},{"date":"2026-01-09","open":426786,"high":426786,"low":410523,"close":415944,"volume":687,"rsi_14":44.12,"sma_20":438875.0,"sma_60":462583.33,"sma_120":421779.17},{"date":"2026-01-12","open":416930,"high":430729,"low":416930,"close":423829,"volume":1333,"rsi_14":55.51,"sma_20":437200.0,"sma_60":463266.67,"sma_120":421733.33},{"date":"2026-01-13","open":424815,"high":429250,"low":414958,"close":429250,"volume":1106,"rsi_14":54.96,"sma_20":436475.0,"sma_60":463966.67,"sma_120":421716.67},{"date":"2026-01-14","open":429250,"high":449456,"low":425308,"close":444528,"volume":1350,"rsi_14":55.87,"sma_20":436225.0,"sma_60":464483.33,"sma_120":421975.0},{"date":"2026-01-15","open":444528,"high":444528,"low":428757,"close":434178,"volume":921,"rsi_14":56.79,"sma_20":435450.0,"sma_60":464858.33,"sma_120":422183.33},{"date":"2026-01-16","open":434178,"high":441571,"low":428757,"close":440585,"volume":1009,"rsi_14":51.39,"sma_20":435925.0,"sma_60":465291.67,"sma_120":422404.17},{"date":"2026-01-19","open":440585,"high":460298,"low":438121,"close":439600,"volume":1696,"rsi_14":51.63,"sma_20":436325.0,"sma_60":465733.33,"sma_120":422783.33},{"date":"2026-01-20","open":443049,"high":458820,"low":419394,"close":447485,"volume":2633,"rsi_14":54.78,"sma_20":438200.0,"sma_60":466550.0,"sma_120":423175.0},{"date":"2026-01-21","open":444035,"high":444035,"low":421858,"close":423336,"volume":1689,"rsi_14":48.46,"sma_20":438500.0,"sma_60":466875.0,"sma_120":423362.5},{"date":"2026-01-22","open":432700,"high":455863,"low":429743,"close":439599,"volume":3378,"rsi_14":53.79,"sma_20":438975.0,"sma_60":466950.0,"sma_120":423695.83},{"date":"2026-01-23","open":456356,"high":458327,"low":436643,"close":445513,"volume":3210,"rsi_14":49.81,"sma_20":440375.0,"sma_60":467050.0,"sma_120":424245.83},{"date":"2026-01-26","open":444035,"high":444035,"low":422351,"close":426786,"volume":1949,"rsi_14":45.24,"sma_20":439825.0,"sma_60":466108.33,"sma_120":424545.83},{"date":"2026-01-27","open":432207,"high":433686,"low":423336,"close":426786,"volume":1440,"rsi_14":51.95,"sma_20":439350.0,"sma_60":465591.67,"sma_120":424891.67},{"date":"2026-01-28","open":427279,"high":429743,"low":422351,"close":426293,"volume":1622,"rsi_14":51.56,"sma_20":438825.0,"sma_60":465191.67,"sma_120":425062.5},{"date":"2026-01-29","open":426293,"high":438121,"low":415451,"close":421858,"volume":1463,"rsi_14":52.38,"sma_20":438550.0,"sma_60":463525.0,"sma_120":425416.67},{"date":"2026-01-30","open":423336,"high":423336,"low":409044,"close":411016,"volume":1219,"rsi_14":44.96,"sma_20":437650.0,"sma_60":461991.67,"sma_120":425654.17},{"date":"2026-02-02","open":410030,"high":415944,"low":384403,"close":395738,"volume":944,"rsi_14":37.77,"sma_20":435100.0,"sma_60":460758.33,"sma_120":425583.33},{"date":"2026-02-03","open":418901,"high":418901,"low":407073,"close":416930,"volume":1340,"rsi_14":40.34,"sma_20":433900.0,"sma_60":459291.67,"sma_120":425733.33},{"date":"2026-02-04","open":416930,"high":422843,"low":408059,"close":416930,"volume":1072,"rsi_14":43.49,"sma_20":433650.0,"sma_60":458208.33,"sma_120":425895.83},{"date":"2026-02-05","open":406580,"high":412001,"low":399681,"close":405102,"volume":883,"rsi_14":37.14,"sma_20":432775.0,"sma_60":456491.67,"sma_120":426004.17},{"date":"2026-02-06","open":402145,"high":402145,"low":375039,"close":384896,"volume":1243,"rsi_14":32.6,"sma_20":431200.0,"sma_60":453850.0,"sma_120":425962.5},{"date":"2026-02-09","open":396231,"high":412494,"low":396231,"close":405102,"volume":1131,"rsi_14":45.33,"sma_20":92595.48,"sma_60":75350.16,"sma_120":83820.83},{"date":"2026-02-10","open":415451,"high":415451,"low":393274,"close":403130,"volume":956,"rsi_14":43.14,"sma_20":428925.0,"sma_60":449200.0,"sma_120":426520.83},{"date":"2026-02-11","open":403130,"high":418901,"low":390810,"close":414958,"volume":1561,"rsi_14":41.38,"sma_20":427425.0,"sma_60":447566.67,"sma_120":426945.83},{"date":"2026-02-12","open":414958,"high":438614,"low":405595,"close":437135,"volume":3015,"rsi_14":47.37,"sma_20":427575.0,"sma_60":445741.67,"sma_120":427587.5},{"date":"2026-02-13","open":437135,"high":446006,"low":428757,"close":433193,"volume":1615,"rsi_14":52.22,"sma_20":427200.0,"sma_60":444200.0,"sma_120":428391.67},{"date":"2026-02-19","open":435164,"high":450934,"low":434178,"close":447485,"volume":2257,"rsi_14":56.52,"sma_20":427600.0,"sma_60":443183.33,"sma_120":429320.83},{"date":"2026-02-20","open":446006,"high":497753,"low":440092,"close":483954,"volume":6047,"rsi_14":64.81,"sma_20":429450.0,"sma_60":442633.33,"sma_120":430441.67},{"date":"2026-02-23","open":486911,"high":511552,"low":469169,"close":493810,"volume":6554,"rsi_14":67.98,"sma_20":433025.0,"sma_60":442916.67,"sma_120":431508.33},{"date":"2026-02-24","open":493810,"high":493810,"low":469169,"close":480504,"volume":1609,"rsi_14":67.15,"sma_20":435100.0,"sma_60":443300.0,"sma_120":432379.17},{"date":"2026-02-25","open":480504,"high":504652,"low":480504,"close":499724,"volume":3361,"rsi_14":75.18,"sma_20":437850.0,"sma_60":444383.33,"sma_120":433441.67},{"date":"2026-02-26","open":501695,"high":512537,"low":484939,"close":501695,"volume":2855,"rsi_14":72.63,"sma_20":441650.0,"sma_60":445141.67,"sma_120":434533.33},{"date":"2026-02-27","open":493810,"high":599275,"low":493810,"close":558863,"volume":11941,"rsi_14":79.03,"sma_20":448350.0,"sma_60":446816.67,"sma_120":436095.83},{"date":"2026-03-03","open":549006,"high":554920,"low":504652,"close":504652,"volume":2607,"rsi_14":67.35,"sma_20":452325.0,"sma_60":447575.0,"sma_120":437279.17},{"date":"2026-03-04","open":454384,"high":482968,"low":393767,"close":404116,"volume":4280,"rsi_14":52.62,"sma_20":451425.0,"sma_60":446783.33,"sma_120":437729.17},{"date":"2026-03-05","open":473112,"high":473112,"low":443542,"close":457341,"volume":2146,"rsi_14":56.53,"sma_20":453775.0,"sma_60":446775.0,"sma_120":438637.5},{"date":"2026-03-06","open":444528,"high":472619,"low":436150,"close":458327,"volume":1765,"rsi_14":56.91,"sma_20":456950.0,"sma_60":446558.33,"sma_120":439579.17},{"date":"2026-03-09","open":443542,"high":445021,"low":418901,"close":432700,"volume":1095,"rsi_14":52.15,"sma_20":457750.0,"sma_60":445950.0,"sma_120":440287.5},{"date":"2026-03-10","open":450442,"high":463255,"low":442556,"close":454384,"volume":1317,"rsi_14":52.09,"sma_20":459650.0,"sma_60":445625.0,"sma_120":441066.67},{"date":"2026-03-11","open":468676,"high":485925,"low":456356,"close":458820,"volume":1149,"rsi_14":53.1,"sma_20":462375.0,"sma_60":445483.33,"sma_120":441845.83},{"date":"2026-03-12","open":458820,"high":482968,"low":451920,"close":465719,"volume":600,"rsi_14":52.25,"sma_20":466475.0,"sma_60":445516.67,"sma_120":442650.0},{"date":"2026-03-13","open":453399,"high":469662,"low":445021,"close":462269,"volume":1065,"rsi_14":47.09,"sma_20":469375.0,"sma_60":445608.33,"sma_120":443341.67},{"date":"2026-03-16","open":461777,"high":480997,"low":433686,"close":442064,"volume":3272,"rsi_14":43.24,"sma_20":471350.0,"sma_60":445583.33,"sma_120":443966.67},{"date":"2026-03-17","open":461777,"high":463255,"low":438121,"close":438121,"volume":3016,"rsi_14":44.33,"sma_20":472525.0,"sma_60":246701.67,"sma_120":157440.0},{"date":"2026-03-18","open":445513,"high":462269,"low":445513,"close":454384,"volume":2723,"rsi_14":43.88,"sma_20":473400.0,"sma_60":253243.33,"sma_120":160700.0},{"date":"2026-03-19","open":447978,"high":447978,"low":429250,"close":431221,"volume":1537,"rsi_14":41.01,"sma_20":473300.0,"sma_60":259395.0,"sma_120":163760.0},{"date":"2026-03-20","open":433686,"high":448470,"low":424815,"close":441078,"volume":3553,"rsi_14":32.9,"sma_20":472975.0,"sma_60":265710.0,"sma_120":166890.83},{"date":"2026-03-23","open":427772,"high":439599,"low":410030,"close":413480,"volume":1926,"rsi_14":35.66,"sma_20":469400.0,"sma_60":271578.33,"sma_120":169794.17},{"date":"2026-03-24","open":437628,"high":440585,"low":411016,"close":428757,"volume":3277,"rsi_14":55.3,"sma_20":466100.0,"sma_60":277725.0,"sma_120":172830.0},{"date":"2026-03-25","open":438614,"high":468183,"low":438614,"close":450442,"volume":2926,"rsi_14":48.28,"sma_20":464575.0,"sma_60":284228.33,"sma_120":176046.67},{"date":"2026-03-26","open":450442,"high":463255,"low":440585,"close":449456,"volume":1392,"rsi_14":47.79,"sma_20":462025.0,"sma_60":290721.67,"sma_120":179245.0},{"date":"2026-03-27","open":433686,"high":455370,"low":420872,"close":444528,"volume":1364,"rsi_14":53.28,"sma_20":459125.0,"sma_60":297128.33,"sma_120":182409.17},{"date":"2026-03-30","open":426293,"high":433686,"low":399188,"close":402145,"volume":1682,"rsi_14":37.01,"sma_20":451175.0,"sma_60":302811.67,"sma_120":185217.5},{"date":"2026-03-31","open":394260,"high":397217,"low":375532,"close":375532,"volume":1427,"rsi_14":31.35,"sma_20":444625.0,"sma_60":308045.0,"sma_120":187805.83},{"date":"2026-04-01","open":394260,"high":412494,"low":386867,"close":399188,"volume":2148,"rsi_14":36.14,"sma_20":444375.0,"sma_60":313600.0,"sma_120":190598.33},{"date":"2026-04-02","open":407152,"high":412129,"low":371812,"close":379776,"volume":1814,"rsi_14":33.4,"sma_20":440250.0,"sma_60":318758.33,"sma_120":193195.0},{"date":"2026-04-03","open":389233,"high":395206,"low":381767,"close":385251,"volume":965,"rsi_14":37.63,"sma_20":436350.0,"sma_60":324010.0,"sma_120":195834.17},{"date":"2026-04-06","open":378780,"high":391224,"low":377785,"close":379776,"volume":543,"rsi_14":37.4,"sma_20":433475.0,"sma_60":329175.0,"sma_120":198429.17},{"date":"2026-04-07","open":388238,"high":390726,"low":360862,"close":367332,"volume":731,"rsi_14":31.3,"sma_20":428875.0,"sma_60":334090.0,"sma_120":200922.5},{"date":"2026-04-08","open":387242,"high":425568,"low":377785,"close":425568,"volume":4423,"rsi_14":48.22,"sma_20":426975.0,"sma_60":339963.33,"sma_120":203900.83},{"date":"2026-04-09","open":425070,"high":467378,"low":409143,"close":447469,"volume":3035,"rsi_14":50.34,"sma_20":425825.0,"sma_60":346145.0,"sma_120":207057.5},{"date":"2026-04-10","open":448962,"high":456926,"low":437016,"close":453939,"volume":1187,"rsi_14":56.72,"sma_20":425175.0,"sma_60":352368.33,"sma_120":210265.83},{"date":"2026-04-13","open":446971,"high":454935,"low":440998,"close":443984,"volume":672,"rsi_14":52.07,"sma_20":425050.0,"sma_60":358551.67,"sma_120":213378.33},{"date":"2026-04-14","open":463894,"high":475342,"low":457423,"close":465885,"volume":1742,"rsi_14":52.07,"sma_20":426225.0,"sma_60":365071.67,"sma_120":216677.5},{"date":"2026-04-15","open":483804,"high":483804,"low":466881,"close":470365,"volume":1214,"rsi_14":53.06,"sma_20":426800.0,"sma_60":371645.0,"sma_120":219998.33},{"date":"2026-04-16","open":476835,"high":476835,"low":459912,"close":462899,"volume":802,"rsi_14":52.57,"sma_20":428175.0,"sma_60":378096.67,"sma_120":223270.83},{"date":"2026-04-17","open":462401,"high":472356,"low":456428,"close":468872,"volume":982,"rsi_14":63.4,"sma_20":429350.0,"sma_60":384635.0,"sma_120":226595.0},{"date":"2026-04-20","open":464392,"high":511677,"low":464392,"close":495252,"volume":2258,"rsi_14":74.84,"sma_20":433250.0,"sma_60":391630.0,"sma_120":230144.17},{"date":"2026-04-21","open":511677,"high":511677,"low":489279,"close":495750,"volume":1236,"rsi_14":72.04,"sma_20":436400.0,"sma_60":398595.0,"sma_120":233712.5},{"date":"2026-04-22","open":495750,"high":500727,"low":490772,"close":496247,"volume":1205,"rsi_14":81.12,"sma_20":438475.0,"sma_60":405555.0,"sma_120":237273.33},{"date":"2026-04-23","open":506700,"high":518646,"low":491768,"close":504709,"volume":1755,"rsi_14":81.41,"sma_20":441025.0,"sma_60":412631.67,"sma_120":240911.67},{"date":"2026-04-24","open":504709,"high":527605,"low":501722,"close":522628,"volume":1482,"rsi_14":85.26,"sma_20":444725.0,"sma_60":420043.33,"sma_120":244707.5},{"date":"2026-04-27","open":525614,"high":569415,"low":525614,"close":547514,"volume":2496,"rsi_14":91.9,"sma_20":451825.0,"sma_60":427898.33,"sma_120":248724.17},{"date":"2026-04-28","open":549505,"high":571406,"low":549505,"close":558465,"volume":1286,"rsi_14":89.61,"sma_20":460825.0,"sma_60":452591.67,"sma_120":458891.67},{"date":"2026-04-29","open":564438,"high":568420,"low":545524,"close":559460,"volume":1506,"rsi_14":88.14,"sma_20":468675.0,"sma_60":455425.0,"sma_120":460508.33},{"date":"2026-04-30","open":563442,"high":571406,"low":559460,"close":561451,"volume":1025,"rsi_14":92.96,"sma_20":493200.0,"sma_60":448066.67,"sma_120":450291.67},{"date":"2026-05-04","open":575388,"high":613216,"low":575388,"close":598284,"volume":1972,"rsi_14":95.59,"sma_20":488500.0,"sma_60":460600.0,"sma_120":460679.17},{"date":"2026-05-06","open":635117,"high":653036,"low":612221,"close":627153,"volume":2105,"rsi_14":95.76,"sma_20":500925.0,"sma_60":464050.0,"sma_120":461670.83},{"date":"2026-05-07","open":647063,"high":647063,"low":595298,"close":617198,"volume":1712,"rsi_14":90.41,"sma_20":513475.0,"sma_60":467333.33,"sma_120":462770.83},{"date":"2026-05-08","open":617198,"high":633126,"low":587334,"close":599280,"volume":1607,"rsi_14":85.49,"sma_20":522200.0,"sma_60":470516.67,"sma_120":463504.17},{"date":"2026-05-11","open":616203,"high":616203,"low":583352,"close":597289,"volume":1574,"rsi_14":84.13,"sma_20":529725.0,"sma_60":474008.33,"sma_120":463929.17},{"date":"2026-05-12","open":599283,"high":613243,"low":539454,"close":557403,"volume":1933,"rsi_14":65.11,"sma_20":534875.0,"sma_60":476475.0,"sma_120":463979.17},{"date":"2026-05-13","open":553414,"high":563386,"low":523500,"close":559397,"volume":1525,"rsi_14":65.37,"sma_20":540625.0,"sma_60":479008.33,"sma_120":464104.17},{"date":"2026-05-14","open":587317,"high":587317,"low":532474,"close":559397,"volume":954,"rsi_14":65.28,"sma_20":545275.0,"sma_60":481341.67,"sma_120":464454.17},{"date":"2026-05-15","open":575351,"high":592303,"low":523500,"close":523500,"volume":1844,"rsi_14":53.88,"sma_20":547900.0,"sma_60":482700.0,"sma_120":464220.83},{"date":"2026-05-18","open":526491,"high":554411,"low":490096,"close":546434,"volume":1190,"rsi_14":54.85,"sma_20":552050.0,"sma_60":484508.33,"sma_120":464354.17},{"date":"2026-05-19","open":538457,"high":538457,"low":488101,"close":498571,"volume":2094,"rsi_14":40.38,"sma_20":553500.0,"sma_60":485275.0,"sma_120":464229.17},{"date":"2026-05-20","open":498571,"high":498571,"low":465167,"close":482617,"volume":1246,"rsi_14":35.47,"sma_20":552825.0,"sma_60":485158.33,"sma_120":463895.83},{"date":"2026-05-21","open":501563,"high":548429,"low":475637,"close":505551,"volume":11515,"rsi_14":40.42,"sma_20":553275.0,"sma_60":485258.33,"sma_120":464087.5},{"date":"2026-05-22","open":515523,"high":520509,"low":495580,"close":504554,"volume":1454,"rsi_14":39.86,"sma_20":553650.0,"sma_60":485566.67,"sma_120":464433.33},{"date":"2026-05-26","open":527489,"high":569369,"low":508543,"close":553414,"volume":3436,"rsi_14":42.28,"sma_20":556050.0,"sma_60":486366.67,"sma_120":465375.0},{"date":"2026-05-27","open":553414,"high":553414,"low":510537,"close":513529,"volume":1853,"rsi_14":31.39,"sma_20":555550.0,"sma_60":486466.67,"sma_120":465804.17},{"date":"2026-05-28","open":515523,"high":517517,"low":469156,"close":485609,"volume":2072,"rsi_14":29.66,"sma_20":552400.0,"sma_60":485133.33,"sma_120":465975.0},{"date":"2026-05-29","open":501563,"high":535466,"low":476136,"close":533471,"volume":3199,"rsi_14":40.62,"sma_20":551100.0,"sma_60":485516.67,"sma_120":466545.83},{"date":"2026-06-01","open":576349,"high":620223,"low":558400,"close":582331,"volume":6350,"rsi_14":48.02,"sma_20":552200.0,"sma_60":488416.67,"sma_120":467600.0},{"date":"2026-06-02","open":586320,"high":587317,"low":503557,"close":524497,"volume":3481,"rsi_14":46.08,"sma_20":550300.0,"sma_60":489450.0,"sma_120":468112.5},{"date":"2026-06-04","open":519511,"high":538457,"low":498571,"close":511534,"volume":1702,"rsi_14":44.44,"sma_20":545900.0,"sma_60":490250.0,"sma_120":468404.17},{"date":"2026-06-05","open":507546,"high":507546,"low":468657,"close":489099,"volume":1163,"rsi_14":42.24,"sma_20":538925.0,"sma_60":491108.33,"sma_120":468529.17},{"date":"2026-06-08","open":450709,"high":452703,"low":426777,"close":440737,"volume":1713,"rsi_14":41.11,"sma_20":530025.0,"sma_60":490791.67,"sma_120":468208.33},{"date":"2026-06-09","open":450210,"high":462674,"low":413814,"close":433259,"volume":2247,"rsi_14":37.43,"sma_20":521650.0,"sma_60":490275.0,"sma_120":467879.17},{"date":"2026-06-10","open":430766,"high":442233,"low":416307,"close":423287,"volume":866,"rsi_14":40.87,"sma_20":512875.0,"sma_60":489475.0,"sma_120":467495.83},{"date":"2026-06-11","open":422789,"high":440239,"low":401350,"close":438244,"volume":727,"rsi_14":44.61,"sma_20":506900.0,"sma_60":488983.33,"sma_120":467295.83},{"date":"2026-06-12","open":458686,"high":482617,"low":439241,"close":446221,"volume":1154,"rsi_14":42.52,"sma_20":501225.0,"sma_60":488966.67,"sma_120":467275.0},{"date":"2026-06-15","open":465666,"high":471150,"low":437247,"close":437247,"volume":1750,"rsi_14":41.68,"sma_20":495100.0,"sma_60":488866.67,"sma_120":467129.17},{"date":"2026-06-16","open":444726,"high":463671,"low":442233,"close":449711,"volume":1267,"rsi_14":35.91,"sma_20":491400.0,"sma_60":488700.0,"sma_120":467087.5},{"date":"2026-06-17","open":461179,"high":461179,"low":436749,"close":436749,"volume":551,"rsi_14":28.74,"sma_20":467850.0,"sma_60":489375.0,"sma_120":468120.83},{"date":"2026-06-18","open":439740,"high":458187,"low":426777,"close":457689,"volume":1087,"rsi_14":45.82,"sma_20":483850.0,"sma_60":488900.0,"sma_120":467266.67},{"date":"2026-06-19","open":458187,"high":468159,"low":431264,"close":431264,"volume":1153,"rsi_14":33.65,"sma_20":481275.0,"sma_60":489116.67,"sma_120":467400.0},{"date":"2026-06-22","open":421293,"high":454697,"low":419797,"close":454697,"volume":1344,"rsi_14":27.78,"sma_20":478725.0,"sma_60":489466.67,"sma_120":467670.83},{"date":"2026-06-23","open":454697,"high":473643,"low":422789,"close":422789,"volume":1724,"rsi_14":30.53,"sma_20":474625.0,"sma_60":488916.67,"sma_120":467566.67},{"date":"2026-06-24","open":429270,"high":479127,"low":427774,"close":458686,"volume":2333,"rsi_14":40.7,"sma_20":469875.0,"sma_60":488983.33,"sma_120":467866.67},{"date":"2026-06-25","open":462176,"high":469156,"low":431264,"close":438244,"volume":1484,"rsi_14":40.99,"sma_20":466100.0,"sma_60":488791.67,"sma_120":467829.17},{"date":"2026-06-26","open":439241,"high":446720,"low":374427,"close":398857,"volume":2778,"rsi_14":42.34,"sma_20":461750.0,"sma_60":488658.33,"sma_120":467475.0},{"date":"2026-06-29","open":394869,"high":402347,"low":363957,"close":395866,"volume":2308,"rsi_14":43.04,"sma_20":454850.0,"sma_60":488925.0,"sma_120":467091.67},{"date":"2026-06-30","open":396863,"high":405837,"low":383401,"close":402347,"volume":1214,"rsi_14":46.05,"sma_20":445825.0,"sma_60":488900.0,"sma_120":466841.67},{"date":"2026-07-01","open":404840,"high":434754,"low":404840,"close":426777,"volume":1042,"rsi_14":47.91,"sma_20":440925.0,"sma_60":489675.0,"sma_120":466783.33},{"date":"2026-07-02","open":423287,"high":437247,"low":398857,"close":414313,"volume":1713,"rsi_14":44.29,"sma_20":436050.0,"sma_60":490150.0,"sma_120":466475.0},{"date":"2026-07-03","open":411820,"high":419797,"low":390381,"close":418800,"volume":1547,"rsi_14":46.64,"sma_20":432525.0,"sma_60":490791.67,"sma_120":466250.0},{"date":"2026-07-06","open":416307,"high":446720,"low":399356,"close":407831,"volume":1178,"rsi_14":42.34,"sma_20":430875.0,"sma_60":491458.33,"sma_120":466091.67},{"date":"2026-07-07","open":405339,"high":408330,"low":367447,"close":379413,"volume":1625,"rsi_14":40.07,"sma_20":428175.0,"sma_60":490675.0,"sma_120":465691.67},{"date":"2026-07-08","open":378914,"high":393373,"low":357476,"close":359470,"volume":1515,"rsi_14":32.93,"sma_20":424975.0,"sma_60":489191.67,"sma_120":465179.17},{"date":"2026-07-09","open":359470,"high":380410,"low":353487,"close":368444,"volume":863,"rsi_14":38.38,"sma_20":421475.0,"sma_60":487750.0,"sma_120":464675.0},{"date":"2026-07-10","open":371934,"high":428771,"low":371934,"close":413814,"volume":1554,"rsi_14":43.0,"sma_20":419850.0,"sma_60":487233.33,"sma_120":464504.17},{"date":"2026-07-13","open":427774,"high":427774,"low":374427,"close":374427,"volume":666,"rsi_14":41.93,"sma_20":416700.0,"sma_60":485691.67,"sma_120":463875.0},{"date":"2026-07-14","open":373929,"high":374427,"low":349000,"close":359969,"volume":724,"rsi_14":32.26,"sma_20":412200.0,"sma_60":483833.33,"sma_120":463212.5},{"date":"2026-07-15","open":377917,"high":379911,"low":360966,"close":366949,"volume":1397,"rsi_14":36.53,"sma_20":408700.0,"sma_60":482216.67,"sma_120":462554.17},{"date":"2026-07-16","open":358971,"high":363957,"low":339527,"close":339527,"volume":501,"rsi_14":38.26,"sma_20":402775.0,"sma_60":480041.67,"sma_120":461675.0},{"date":"2026-07-20","open":333544,"high":337034,"low":310610,"close":311109,"volume":829,"rsi_14":34.77,"sma_20":396750.0,"sma_60":476950.0,"sma_120":460491.67},{"date":"2026-07-21","open":311109,"high":322077,"low":298146,"close":312106,"volume":264,"rsi_14":33.46,"sma_20":389600.0,"sma_60":473866.67,"sma_120":459520.83},{"date":"2026-07-22","open":327063,"high":368444,"low":327063,"close":347006,"volume":1329,"rsi_14":35.92,"sma_20":385800.0,"sma_60":471358.33,"sma_120":458704.17},{"date":"2026-07-23","open":349000,"high":365951,"low":349000,"close":360966,"volume":426,"rsi_14":40.63,"sma_20":380900.0,"sma_60":468941.67,"sma_120":457954.17},{"date":"2026-07-24","open":360467,"high":360467,"low":343017,"close":349997,"volume":341,"rsi_14":38.18,"sma_20":376475.0,"sma_60":466041.67,"sma_120":457270.83},{"date":"2026-07-27","open":351991,"high":357476,"low":334541,"close":342519,"volume":490,"rsi_14":38.65,"sma_20":373650.0,"sma_60":462600.0,"sma_120":456525.0},{"date":"2026-07-28","open":340524,"high":340524,"low":296650,"close":298644,"volume":624,"rsi_14":36.68,"sma_20":368775.0,"sma_60":458241.67,"sma_120":455416.67},{"date":"2026-07-29","open":301636,"high":322077,"low":251280,"close":287676,"volume":1505,"rsi_14":37.8,"sma_20":363025.0,"sma_60":453683.33,"sma_120":454254.17},{"date":"2026-07-30","open":297647,"high":297647,"low":253274,"close":254271,"volume":695,"rsi_14":32.08,"sma_20":354375.0,"sma_60":448533.33,"sma_120":452904.17},{"date":"2026-07-31","open":282191,"high":329556,"low":280197,"close":324570,"volume":1727,"rsi_14":37.01,"sma_20":349875.0,"sma_60":443941.67,"sma_120":452270.83},{"date":"2026-08-03","open":326564,"high":356479,"low":326564,"close":332547,"volume":821,"rsi_14":43.29,"sma_20":345550.0,"sma_60":439000.0,"sma_120":451525.0},{"date":"2026-08-04","open":333544,"high":346507,"low":324071,"close":344014,"volume":604,"rsi_14":47.42,"sma_20":342350.0,"sma_60":434416.67,"sma_120":450875.0},{"date":"2026-08-05","open":360966,"high":360966,"low":346009,"close":349000,"volume":258,"rsi_14":47.08,"sma_20":340825.0,"sma_60":430216.67,"sma_120":450366.67},{"date":"2026-08-06","open":348000,"high":350000,"low":335000,"close":335000,"volume":284,"rsi_14":49.07,"sma_20":339550.0,"sma_60":425800.0,"sma_120":449904.17},{"date":"2026-08-07","open":336000,"high":339500,"low":334000,"close":334500,"volume":241,"rsi_14":54.21,"sma_20":337800.0,"sma_60":422058.33,"sma_120":449266.67},{"date":"2026-08-10","open":336000,"high":345000,"low":336000,"close":340500,"volume":269,"rsi_14":55.05,"sma_20":334075.0,"sma_60":418383.33,"sma_120":448695.83},{"date":"2026-08-11","open":338500,"high":339500,"low":331500,"close":332500,"volume":272,"rsi_14":46.84,"sma_20":331925.0,"sma_60":414575.0,"sma_120":447958.33},{"date":"2026-08-12","open":337500,"high":352500,"low":335000,"close":347000,"volume":742,"rsi_14":46.95,"sma_20":331225.0,"sma_60":411608.33,"sma_120":447154.17},{"date":"2026-08-13","open":357000,"high":364500,"low":344000,"close":347000,"volume":877,"rsi_14":49.15,"sma_20":330175.0,"sma_60":408258.33,"sma_120":446383.33},{"date":"2026-08-14","open":348500,"high":355000,"low":341000,"close":355000,"volume":454,"rsi_14":52.44,"sma_20":330900.0,"sma_60":405841.67,"sma_120":445558.33},{"date":"2026-08-18","open":356000,"high":364000,"low":352000,"close":356500,"volume":182,"rsi_14":64.77,"sma_20":333125.0,"sma_60":403716.67,"sma_120":444437.5},{"date":"2026-08-19","open":354500,"high":354500,"low":335500,"close":337500,"volume":201,"rsi_14":62.19,"sma_20":334350.0,"sma_60":400891.67,"sma_120":443075.0},{"date":"2026-08-20","open":338500,"high":347000,"low":336000,"close":339500,"volume":353,"rsi_14":74.93,"sma_20":333925.0,"sma_60":398116.67,"sma_120":441841.67},{"date":"2026-08-21","open":337500,"high":337500,"low":323000,"close":324000,"volume":351,"rsi_14":49.34,"sma_20":332025.0,"sma_60":394266.67,"sma_120":440316.67},{"date":"2026-08-24","open":324000,"high":332500,"low":320500,"close":326000,"volume":222,"rsi_14":46.54,"sma_20":330775.0,"sma_60":391116.67,"sma_120":438791.67},{"date":"2026-08-25","open":324000,"high":331000,"low":314500,"close":316500,"volume":321,"rsi_14":36.62,"sma_20":329425.0,"sma_60":388275.0,"sma_120":436704.17},{"date":"2026-08-26","open":319500,"high":337000,"low":316500,"close":336500,"volume":566,"rsi_14":44.44,"sma_20":331275.0,"sma_60":384966.67,"sma_120":435241.67},{"date":"2026-08-27","open":353000,"high":353000,"low":332500,"close":340000,"volume":219,"rsi_14":52.27,"sma_20":333850.0,"sma_60":380900.0,"sma_120":434658.33},{"date":"2026-08-28","open":341000,"high":346000,"low":341000,"close":344500,"volume":117,"rsi_14":54.39,"sma_20":338325.0,"sma_60":377875.0,"sma_120":433662.5},{"date":"2026-08-31","open":342500,"high":349500,"low":341000,"close":349500,"volume":145,"rsi_14":53.98,"sma_20":339525.0,"sma_60":375150.0,"sma_120":432700.0},{"date":"2026-09-01","open":349500,"high":350000,"low":340500,"close":344000,"volume":75,"rsi_14":55.2,"sma_20":340050.0,"sma_60":372708.33,"sma_120":431908.33},{"date":"2026-09-02","open":344000,"high":344000,"low":327000,"close":327000,"volume":166,"rsi_14":41.15,"sma_20":339150.0,"sma_60":370791.67,"sma_120":430791.67},{"date":"2026-09-03","open":327000,"high":333500,"low":324000,"close":326500,"volume":61,"rsi_14":40.97,"sma_20":337975.0,"sma_60":368991.67,"sma_120":429633.33},{"date":"2026-09-04","open":328000,"high":333000,"low":325500,"close":331500,"volume":93,"rsi_14":39.37,"sma_20":337800.0,"sma_60":367441.67,"sma_120":428458.33},{"date":"2026-09-07","open":337500,"high":353000,"low":337500,"close":350000,"volume":331,"rsi_14":47.45,"sma_20":338575.0,"sma_60":365950.0,"sma_120":427466.67},{"date":"2026-09-08","open":350500,"high":354500,"low":328000,"close":348500,"volume":385,"rsi_14":55.0,"sma_20":338975.0,"sma_60":364300.0,"sma_120":426633.33},{"date":"2026-09-09","open":346500,"high":369000,"low":346500,"close":360000,"volume":245,"rsi_14":58.58,"sma_20":340350.0,"sma_60":362991.67,"sma_120":425929.17},{"date":"2026-09-10","open":358000,"high":379000,"low":350000,"close":356500,"volume":179,"rsi_14":65.12,"sma_20":340825.0,"sma_60":361416.67,"sma_120":425058.33},{"date":"2026-09-11","open":354500,"high":368500,"low":352000,"close":366500,"volume":320,"rsi_14":67.53,"sma_20":341800.0,"sma_60":360225.0,"sma_120":424466.67},{"date":"2026-09-14","open":364500,"high":367000,"low":347500,"close":351500,"volume":175,"rsi_14":64.46,"sma_20":341625.0,"sma_60":358433.33,"sma_120":423666.67},{"date":"2026-09-15","open":355500,"high":356000,"low":350000,"close":350500,"volume":158,"rsi_14":56.86,"sma_20":341325.0,"sma_60":357066.67,"sma_120":423091.67},{"date":"2026-09-16","open":351000,"high":364000,"low":350500,"close":357500,"volume":159,"rsi_14":58.29,"sma_20":342325.0,"sma_60":355425.0,"sma_120":422445.83},{"date":"2026-09-17","open":360500,"high":375000,"low":350000,"close":359000,"volume":1175,"rsi_14":57.07,"sma_20":343300.0,"sma_60":354341.67,"sma_120":421629.17},{"date":"2026-09-18","open":361000,"high":370000,"low":351500,"close":364500,"volume":600,"rsi_14":57.28,"sma_20":345325.0,"sma_60":352750.0,"sma_120":420866.67},{"date":"2026-09-21","open":375000,"high":399000,"low":375000,"close":389000,"volume":529,"rsi_14":68.44,"sma_20":348475.0,"sma_60":351908.33,"sma_120":420350.0},{"date":"2026-09-22","open":400000,"high":403500,"low":387000,"close":395000,"volume":778,"rsi_14":80.63,"sma_20":352400.0,"sma_60":351825.0,"sma_120":420241.67},{"date":"2026-09-23","open":401000,"high":403000,"low":392500,"close":402500,"volume":313,"rsi_14":82.2,"sma_20":355700.0,"sma_60":351916.67,"sma_120":420420.83},{"date":"2026-09-28","open":400000,"high":405000,"low":383000,"close":383000,"volume":372,"rsi_14":69.43,"sma_20":357850.0,"sma_60":351575.0,"sma_120":420237.5},{"date":"2026-09-29","open":385000,"high":385000,"low":363500,"close":371000,"volume":292,"rsi_14":58.33,"sma_20":359175.0,"sma_60":350625.0,"sma_120":420150.0},{"date":"2026-09-30","open":371500,"high":378250,"low":366000,"close":367000,"volume":163,"rsi_14":57.2,"sma_20":360050.0,"sma_60":349816.67,"sma_120":419983.33},{"date":"2026-10-01","open":367000,"high":371000,"low":367000,"close":369000,"volume":107,"rsi_14":53.78,"sma_20":361300.0,"sma_60":348966.67,"sma_120":419879.17},{"date":"2026-10-02","open":369000,"high":370000,"low":353000,"close":364000,"volume":259,"rsi_14":53.11,"sma_20":363150.0,"sma_60":348216.67,"sma_120":419837.5},{"date":"2026-10-06","open":365000,"high":399500,"low":365000,"close":386500,"volume":391,"rsi_14":57.52,"sma_20":366150.0,"sma_60":348316.67,"sma_120":419495.83},{"date":"2026-10-07","open":382500,"high":383000,"low":369000,"close":372000,"volume":367,"rsi_14":57.74,"sma_20":368175.0,"sma_60":348508.33,"sma_120":418850.0},{"date":"2026-10-08","open":370000,"high":370000,"low":355500,"close":362000,"volume":207,"rsi_14":54.06,"sma_20":368775.0,"sma_60":348383.33,"sma_120":418066.67},{"date":"2026-10-12","open":355500,"high":355500,"low":333000,"close":341500,"volume":259,"rsi_14":44.84,"sma_20":368425.0,"sma_60":347158.33,"sma_120":417195.83},{"date":"2026-10-13","open":333000,"high":345000,"low":312000,"close":325500,"volume":340,"rsi_14":40.12,"sma_20":366700.0,"sma_60":346325.0,"sma_120":416008.33},{"date":"2026-10-14","open":321000,"high":327000,"low":313000,"close":320000,"volume":162,"rsi_14":36.87,"sma_20":364875.0,"sma_60":345641.67,"sma_120":414737.5},{"date":"2026-10-15","open":310500,"high":310500,"low":282000,"close":287000,"volume":376,"rsi_14":21.35,"sma_20":360900.0,"sma_60":344291.67,"sma_120":413254.17},{"date":"2026-10-16","open":287500,"high":301500,"low":286000,"close":292000,"volume":157,"rsi_14":20.9,"sma_20":357925.0,"sma_60":343483.33,"sma_120":411762.5},{"date":"2026-10-19","open":277500,"high":313000,"low":277500,"close":312500,"volume":127,"rsi_14":26.32,"sma_20":356025.0,"sma_60":343491.67,"sma_120":410220.83},{"date":"2026-10-20","open":308000,"high":308000,"low":292500,"close":296000,"volume":106,"rsi_14":26.74,"sma_20":352950.0,"sma_60":343208.33,"sma_120":408537.5},{"date":"2026-10-21","open":300000,"high":313500,"low":299000,"close":303000,"volume":271,"rsi_14":31.32,"sma_20":350150.0,"sma_60":342458.33,"sma_120":406908.33},{"date":"2026-10-22","open":299500,"high":303000,"low":290000,"close":299000,"volume":98,"rsi_14":31.32,"sma_20":346875.0,"sma_60":341408.33,"sma_120":405175.0},{"date":"2026-10-23","open":286906,"high":286906,"low":266022,"close":274500,"volume":603}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.18,"pbr":0.12,"ttm_eps":null,"close":83816.8516},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.32,"pbr":0.14,"ttm_eps":null,"close":98077.3672},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.27,"pbr":0.17,"ttm_eps":null,"close":121262.8203},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.86,"pbr":0.58,"ttm_eps":null,"close":400666.3438},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.98,"pbr":0.48,"ttm_eps":null,"close":342020.2188},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.53,"pbr":0.6,"ttm_eps":null,"close":427278.875},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.99,"pbr":0.48,"ttm_eps":null,"close":375532.2812},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.56,"pbr":0.49,"ttm_eps":null,"close":402347.125}],"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":"두산2우B","phase":"above-fold","symbol_resolved":true}