{"status":"ok","report":{"price_analysis":{"current":70400.0,"change_1d":0.0,"change_7d":-1.3,"change_30d":5.5,"high_30d":73700.0,"low_30d":65600.0,"position_in_range":59.0,"support":66410.0,"resistance":72890.0},"summary":"CS홀딩스(000590)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 812.99억. 현재가 70,400원, 전일 대비 +0.0%, 30일 +5.5%. PER 2.8배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 275.00, 기관 순매수 8.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.8배입니다. ROE 1.8%입니다. 시가총액 812.99억. 매출 1372.39억, 영업이익 208.14억.","grade":"C","comment":"PER 2.82배, ROE 1.79%","per":2.82,"pbr":0.2,"roe":1.79,"eps":24931.67,"revenue":137238551656.0,"operating_income":20813504053.0,"net_income":28783165085.0,"market_cap":81298764800,"profit_margin":20.97,"roa":1.65,"operating_margin":15.17,"gross_margin":26.87,"debt_ratio":0.08328069348455093,"total_assets":444113028935.0,"total_equity":409970408968.0,"total_debt":34142619967.0,"dividend_yield":0.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(662.08)가 시그널선(743.23)을 하회합니다(데드크로스). 현재가가 SMA20(70215)과 SMA60(67818) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 68241~72189 (현재 위치 55%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 50","rsi_14":50.0,"macd":662.0760657416977,"macd_signal":743.231491496465,"sma_20":70215.0,"sma_60":67818.33333333333,"bb_upper":72189.10739322865,"bb_lower":68240.89260677135,"atr_14":1900.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -275.00, 기관 순매수 8.00. 30일 누적: 외국인 3031.00, 기관 6.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-275.0,"institutional_flow":8.0,"data":[{"date":"2026-10-23","foreign_net":-230.0,"institution_net":-2.0,"retail_net":232.0},{"date":"2026-10-22","foreign_net":-7.0,"institution_net":2.0,"retail_net":5.0},{"date":"2026-10-21","foreign_net":-48.0,"institution_net":-180.0,"retail_net":228.0},{"date":"2026-10-20","foreign_net":30.0,"institution_net":183.0,"retail_net":-213.0},{"date":"2026-10-19","foreign_net":-20.0,"institution_net":5.0,"retail_net":15.0},{"date":"2026-10-16","foreign_net":19.0,"institution_net":-68.0,"retail_net":49.0},{"date":"2026-10-15","foreign_net":16.0,"institution_net":-29.0,"retail_net":13.0},{"date":"2026-10-14","foreign_net":20.0,"institution_net":26.0,"retail_net":-46.0},{"date":"2026-10-13","foreign_net":-33.0,"institution_net":50.0,"retail_net":-17.0},{"date":"2026-10-12","foreign_net":149.0,"institution_net":-103.0,"retail_net":-46.0},{"date":"2026-10-08","foreign_net":145.0,"institution_net":31.0,"retail_net":-176.0},{"date":"2026-10-07","foreign_net":-21.0,"institution_net":105.0,"retail_net":-84.0},{"date":"2026-10-06","foreign_net":325.0,"institution_net":1.0,"retail_net":-326.0},{"date":"2026-10-02","foreign_net":16.0,"institution_net":-80.0,"retail_net":64.0},{"date":"2026-10-01","foreign_net":-46.0,"institution_net":37.0,"retail_net":9.0},{"date":"2026-09-30","foreign_net":-7.0,"institution_net":50.0,"retail_net":-43.0},{"date":"2026-09-29","foreign_net":-23.0,"institution_net":2.0,"retail_net":21.0},{"date":"2026-09-28","foreign_net":315.0,"institution_net":-4.0,"retail_net":-311.0},{"date":"2026-09-23","foreign_net":1756.0,"institution_net":-38.0,"retail_net":-1718.0},{"date":"2026-09-22","foreign_net":149.0,"institution_net":-16.0,"retail_net":-133.0},{"date":"2026-09-21","foreign_net":34.0,"institution_net":-3.0,"retail_net":-31.0},{"date":"2026-09-18","foreign_net":125.0,"institution_net":37.0,"retail_net":-162.0},{"date":"2026-09-17","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-09-16","foreign_net":-2.0,"institution_net":-15.0,"retail_net":17.0},{"date":"2026-09-15","foreign_net":82.0,"institution_net":-9.0,"retail_net":-73.0},{"date":"2026-09-14","foreign_net":21.0,"institution_net":-15.0,"retail_net":-6.0},{"date":"2026-09-11","foreign_net":-1.0,"institution_net":-60.0,"retail_net":61.0},{"date":"2026-09-10","foreign_net":-18.0,"institution_net":112.0,"retail_net":-94.0},{"date":"2026-09-09","foreign_net":225.0,"institution_net":-8.0,"retail_net":-217.0},{"date":"2026-09-08","foreign_net":74.0,"institution_net":-5.0,"retail_net":-69.0}],"periods":{"d1":{"foreign_net":-230.0,"institution_net":-2.0,"retail_net":232.0},"d3":{"foreign_net":-285.0,"institution_net":-180.0,"retail_net":465.0},"d7":{"foreign_net":-240.0,"institution_net":-89.0,"retail_net":329.0},"d14":{"foreign_net":361.0,"institution_net":-59.0,"retail_net":-302.0},"d30":{"foreign_net":3031.0,"institution_net":6.0,"retail_net":-3037.0}}},"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 2.82x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +23.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.6,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":62.9,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.5,"unit":"%","percentile":60,"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":"A","percentile":92,"summary":"유동비율 12.7x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":12.75,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.19,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.57,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.82x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.6%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":15.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":20.97,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.82,"current_pbr":0.2,"per_5y_high":4.26,"per_5y_low":2.09,"per_5y_avg":3.04,"per_percentile":33.3,"pbr_5y_high":0.31,"pbr_5y_low":0.22,"pbr_5y_avg":0.25,"pbr_percentile":0.0,"per_5y_median":2.99,"pbr_5y_median":0.24,"history":[{"quarter":"2024-Q2","per":3.0,"pbr":0.25},{"quarter":"2024-Q3","per":2.99,"pbr":0.23},{"quarter":"2024-Q4","per":2.09,"pbr":0.23},{"quarter":"2025-Q1","per":2.19,"pbr":0.24},{"quarter":"2025-Q2","per":3.36,"pbr":0.31},{"quarter":"2025-Q3","per":2.86,"pbr":0.27},{"quarter":"2025-Q4","per":4.26,"pbr":0.25},{"quarter":"2026-Q1","per":3.81,"pbr":0.24},{"quarter":"2026-Q2","per":2.8,"pbr":0.22},{"quarter":"현재","per":2.82,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":69052.2031,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":66388.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":68466.1172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":71149.1172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":91619.3984,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":82676.0703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":77500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":74400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":69800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"TOOLS & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.0,"eps":23054.84,"close":69052.2,"source":"reported"},{"date":"2024-07","per":2.92,"eps":23054.84,"close":67276.57,"source":"reported"},{"date":"2024-08","per":2.89,"eps":23054.84,"close":66586.05,"source":"reported"},{"date":"2024-09","per":2.99,"eps":22201.58,"close":66388.77,"source":"reported"},{"date":"2024-10","per":3.09,"eps":22201.58,"close":68657.62,"source":"reported"},{"date":"2024-11","per":3.1,"eps":22201.58,"close":68854.91,"source":"reported"},{"date":"2024-12","per":2.09,"eps":32788.05,"close":68466.12,"source":"reported"},{"date":"2025-01","per":2.05,"eps":32788.05,"close":67074.94,"source":"reported"},{"date":"2025-02","per":2.22,"eps":32788.05,"close":72639.67,"source":"reported"},{"date":"2025-03","per":2.19,"eps":32539.78,"close":71149.12,"source":"reported"},{"date":"2025-04","per":2.26,"eps":32539.78,"close":73633.38,"source":"reported"},{"date":"2025-05","per":2.53,"eps":32539.78,"close":82377.96,"source":"reported"},{"date":"2025-06","per":3.36,"eps":27283.04,"close":91619.4,"source":"reported"},{"date":"2025-07","per":3.22,"eps":27283.04,"close":87942.7,"source":"reported"},{"date":"2025-08","per":3.04,"eps":27283.04,"close":82874.81,"source":"reported"},{"date":"2025-09","per":2.86,"eps":28864.42,"close":82676.07,"source":"reported"},{"date":"2025-10","per":2.56,"eps":28864.42,"close":74030.86,"source":"reported"},{"date":"2025-11","per":2.72,"eps":28864.42,"close":78403.15,"source":"reported"},{"date":"2025-12","per":4.26,"eps":18186.58,"close":77500.0,"source":"reported"},{"date":"2026-01","per":4.32,"eps":18186.58,"close":78500.0,"source":"reported"},{"date":"2026-02","per":4.83,"eps":18186.58,"close":87800.0,"source":"reported"},{"date":"2026-03","per":3.81,"eps":19541.17,"close":74400.0,"source":"reported"},{"date":"2026-04","per":4.11,"eps":19541.17,"close":80400.0,"source":"reported"},{"date":"2026-05","per":3.82,"eps":19541.17,"close":74700.0,"source":"reported"},{"date":"2026-06","per":2.8,"eps":24931.67,"close":69800.0,"source":"reported"},{"date":"2026-07","per":2.55,"eps":24931.67,"close":63700.0,"source":"reported"},{"date":"2026-08","per":2.72,"eps":24931.67,"close":67800.0,"source":"reported"},{"date":"2026-09","per":2.78,"eps":24931.67,"close":69300.0,"source":"reported"},{"date":"2026-10","per":2.83,"eps":24931.67,"close":70600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.03,"std":0.69,"upper_1sd":3.72,"lower_1sd":2.34,"current":2.83,"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":0.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"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":-0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.64,"summary":"배당수익률 0.64%","metrics":[{"name":"배당수익률","value":0.64,"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":"2.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:44.020035+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01788110431299981,"dividend_yield":null,"eps":6349.79,"revenue":39175133269.0,"operating_income":7488027178.0,"net_income":7330723648.0,"market_cap":null,"profit_margin":0.18712696132168452,"operating_margin":0.19114235366048934,"roa":0.01650643680861909,"gross_margin":0.26872006922642233,"total_equity":409970408968.0,"total_assets":444113028935.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.21,"pbr":0.24,"roe":0.021081008290630386,"dividend_yield":0.64,"eps":7350.45,"revenue":31685871519.0,"operating_income":4595554267.0,"net_income":8485960217.0,"market_cap":90000000000.0,"profit_margin":0.2678152693989026,"operating_margin":0.14503480720876932,"roa":0.019666703904519873,"gross_margin":0.26781894763132646,"total_equity":402540528423.0,"total_assets":431488685557.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014598366259060726,"dividend_yield":null,"eps":4978.65,"revenue":35751528423.0,"operating_income":3608059295.0,"net_income":5747757547.0,"market_cap":null,"profit_margin":0.16076956148544128,"operating_margin":0.10092042086454772,"roa":0.013511539553918728,"gross_margin":0.1636708091124734,"total_equity":393726081741.0,"total_assets":425396197381.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018524229054217547,"dividend_yield":null,"eps":6252.78,"revenue":30626018445.0,"operating_income":5121863313.0,"net_income":7218723673.0,"market_cap":null,"profit_margin":0.23570558758605228,"operating_margin":0.16723895475339515,"roa":0.01712410517865844,"gross_margin":0.2501153852485378,"total_equity":389690909774.0,"total_assets":421553336521.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0029001628188174266,"dividend_yield":null,"eps":959.29,"revenue":35656160687.0,"operating_income":6231421111.0,"net_income":1107481043.0,"market_cap":null,"profit_margin":0.03106001940931852,"operating_margin":0.17476422000958547,"roa":0.002673936575030561,"gross_margin":0.31027704805676404,"total_equity":381868575038.0,"total_assets":414176257336.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0180668319561076,"dividend_yield":null,"eps":5995.86,"revenue":32837107732.0,"operating_income":5253926828.0,"net_income":6922117521.0,"market_cap":null,"profit_margin":0.21080168136289135,"operating_margin":0.15999968300740477,"roa":0.016534227964877815,"gross_margin":0.32868339809605496,"total_equity":383139530927.0,"total_assets":418653809280.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04788158630561279,"dividend_yield":null,"eps":15656.49,"revenue":37958762918.0,"operating_income":6624695931.0,"net_income":18075137097.0,"market_cap":null,"profit_margin":0.47617824469271075,"operating_margin":0.17452349396398736,"roa":0.04380929585511636,"gross_margin":0.19031740256145932,"total_equity":377496622222.0,"total_assets":412586797943.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01495237434699518,"dividend_yield":null,"eps":4671.4,"revenue":33821692460.0,"operating_income":5149767019.0,"net_income":5393052417.0,"market_cap":null,"profit_margin":0.15945542711613905,"operating_margin":0.1522622507756077,"roa":0.013442891514037733,"gross_margin":0.2978913496098888,"total_equity":360682008880.0,"total_assets":401182469662.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020041583000837897,"dividend_yield":null,"eps":6216.03,"revenue":30812809216.0,"operating_income":6354270500.0,"net_income":7176300291.0,"market_cap":null,"profit_margin":0.23289990343605546,"operating_margin":0.20622171952761945,"roa":0.017968895982080214,"gross_margin":0.33854159865382655,"total_equity":358070532188.0,"total_assets":399373467249.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020427245174278665,"dividend_yield":null,"eps":6244.13,"revenue":39357482675.0,"operating_income":4185348055.0,"net_income":7208735101.0,"market_cap":null,"profit_margin":0.1831604719368653,"operating_margin":0.10634186361869497,"roa":0.01838998955977238,"gross_margin":0.20647049868770603,"total_equity":352898055489.0,"total_assets":391992343311.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.016858078702805746,"dividend_yield":null,"eps":5070.02,"revenue":42408969299.0,"operating_income":5492946086.0,"net_income":5853241096.0,"market_cap":null,"profit_margin":0.13801894251973765,"operating_margin":0.12952321588559623,"roa":0.01524640021614906,"gross_margin":0.2322671642300976,"total_equity":347206891081.0,"total_assets":383909710687.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018546333543266985,"dividend_yield":null,"eps":5524.66,"revenue":40957509044.0,"operating_income":4435724872.0,"net_income":6378119252.0,"market_cap":null,"profit_margin":0.15572527238285142,"operating_margin":0.10830065049206902,"roa":0.01693382097118737,"gross_margin":0.2314419082180158,"total_equity":343901895063.0,"total_assets":376649739173.0}],"current_price":70400.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":89000.0},{"date":"2016-10-25","close":88000.0},{"date":"2016-10-26","close":88900.0},{"date":"2016-10-27","close":87700.0},{"date":"2016-10-28","close":88200.0},{"date":"2016-10-31","close":87000.0},{"date":"2016-11-01","close":87800.0},{"date":"2016-11-02","close":88200.0},{"date":"2016-11-03","close":87300.0},{"date":"2016-11-04","close":86300.0},{"date":"2016-11-07","close":87200.0},{"date":"2016-11-08","close":87500.0},{"date":"2016-11-09","close":87900.0},{"date":"2016-11-10","close":88900.0},{"date":"2016-11-11","close":89200.0},{"date":"2016-11-14","close":86900.0},{"date":"2016-11-15","close":84300.0},{"date":"2016-11-16","close":83200.0},{"date":"2016-11-17","close":83500.0},{"date":"2016-11-18","close":82100.0},{"date":"2016-11-21","close":80400.0},{"date":"2016-11-22","close":81200.0},{"date":"2016-11-23","close":81100.0},{"date":"2016-11-24","close":79100.0},{"date":"2016-11-25","close":79000.0},{"date":"2016-11-28","close":79000.0},{"date":"2016-11-29","close":79200.0},{"date":"2016-11-30","close":79800.0},{"date":"2016-12-01","close":79800.0},{"date":"2016-12-02","close":79800.0},{"date":"2016-12-05","close":76200.0},{"date":"2016-12-06","close":77400.0},{"date":"2016-12-07","close":77600.0},{"date":"2016-12-08","close":77400.0},{"date":"2016-12-09","close":76700.0},{"date":"2016-12-12","close":78100.0},{"date":"2016-12-13","close":79000.0},{"date":"2016-12-14","close":79500.0},{"date":"2016-12-15","close":80600.0},{"date":"2016-12-16","close":80600.0},{"date":"2016-12-19","close":81000.0},{"date":"2016-12-20","close":81500.0},{"date":"2016-12-21","close":80900.0},{"date":"2016-12-22","close":80400.0},{"date":"2016-12-23","close":80100.0},{"date":"2016-12-26","close":80100.0},{"date":"2016-12-27","close":79900.0},{"date":"2016-12-28","close":79900.0},{"date":"2016-12-29","close":80700.0},{"date":"2017-01-02","close":80500.0},{"date":"2017-01-03","close":78800.0},{"date":"2017-01-04","close":78700.0},{"date":"2017-01-05","close":77900.0},{"date":"2017-01-06","close":77600.0},{"date":"2017-01-09","close":78100.0},{"date":"2017-01-10","close":78100.0},{"date":"2017-01-11","close":78100.0},{"date":"2017-01-12","close":77800.0},{"date":"2017-01-13","close":78100.0},{"date":"2017-01-16","close":78400.0},{"date":"2017-01-17","close":78400.0},{"date":"2017-01-18","close":78600.0},{"date":"2017-01-19","close":79300.0},{"date":"2017-01-20","close":81000.0},{"date":"2017-01-23","close":84300.0},{"date":"2017-01-24","close":85900.0},{"date":"2017-01-25","close":85700.0},{"date":"2017-01-26","close":86500.0},{"date":"2017-01-31","close":84700.0},{"date":"2017-02-01","close":83600.0},{"date":"2017-02-02","close":82400.0},{"date":"2017-02-03","close":81400.0},{"date":"2017-02-06","close":82200.0},{"date":"2017-02-07","close":79500.0},{"date":"2017-02-08","close":79500.0},{"date":"2017-02-09","close":80800.0},{"date":"2017-02-10","close":81600.0},{"date":"2017-02-13","close":82000.0},{"date":"2017-02-14","close":82500.0},{"date":"2017-02-15","close":82600.0},{"date":"2017-02-16","close":83100.0},{"date":"2017-02-17","close":83200.0},{"date":"2017-02-20","close":81900.0},{"date":"2017-02-21","close":82800.0},{"date":"2017-02-22","close":82900.0},{"date":"2017-02-23","close":83200.0},{"date":"2017-02-24","close":83500.0},{"date":"2017-02-27","close":83200.0},{"date":"2017-02-28","close":83200.0},{"date":"2017-03-02","close":82900.0},{"date":"2017-03-03","close":82800.0},{"date":"2017-03-06","close":81100.0},{"date":"2017-03-07","close":82500.0},{"date":"2017-03-08","close":81800.0},{"date":"2017-03-09","close":82200.0},{"date":"2017-03-10","close":84500.0},{"date":"2017-03-13","close":84700.0},{"date":"2017-03-14","close":84700.0},{"date":"2017-03-15","close":84700.0},{"date":"2017-03-16","close":85600.0},{"date":"2017-03-17","close":86000.0},{"date":"2017-03-20","close":85700.0},{"date":"2017-03-21","close":85800.0},{"date":"2017-03-22","close":85800.0},{"date":"2017-03-23","close":86400.0},{"date":"2017-03-24","close":86500.0},{"date":"2017-03-27","close":86600.0},{"date":"2017-03-28","close":86800.0},{"date":"2017-03-29","close":86900.0},{"date":"2017-03-30","close":85300.0},{"date":"2017-03-31","close":85500.0},{"date":"2017-04-03","close":85500.0},{"date":"2017-04-04","close":86000.0},{"date":"2017-04-05","close":86500.0},{"date":"2017-04-06","close":86500.0},{"date":"2017-04-07","close":86800.0},{"date":"2017-04-10","close":86000.0},{"date":"2017-04-11","close":84300.0},{"date":"2017-04-12","close":84300.0},{"date":"2017-04-13","close":84900.0},{"date":"2017-04-14","close":85200.0},{"date":"2017-04-17","close":85200.0},{"date":"2017-04-18","close":85800.0},{"date":"2017-04-19","close":85900.0},{"date":"2017-04-20","close":86000.0},{"date":"2017-04-21","close":85400.0},{"date":"2017-04-24","close":85000.0},{"date":"2017-04-25","close":85000.0},{"date":"2017-04-26","close":84800.0},{"date":"2017-04-27","close":82800.0},{"date":"2017-04-28","close":82700.0},{"date":"2017-05-02","close":83500.0},{"date":"2017-05-04","close":83600.0},{"date":"2017-05-08","close":82900.0},{"date":"2017-05-10","close":82600.0},{"date":"2017-05-11","close":82800.0},{"date":"2017-05-12","close":82500.0},{"date":"2017-05-15","close":81800.0},{"date":"2017-05-16","close":81900.0},{"date":"2017-05-17","close":80900.0},{"date":"2017-05-18","close":80700.0},{"date":"2017-05-19","close":81100.0},{"date":"2017-05-22","close":81500.0},{"date":"2017-05-23","close":82800.0},{"date":"2017-05-24","close":82500.0},{"date":"2017-05-25","close":82100.0},{"date":"2017-05-26","close":81600.0},{"date":"2017-05-29","close":81000.0},{"date":"2017-05-30","close":84400.0},{"date":"2017-05-31","close":86300.0},{"date":"2017-06-01","close":85900.0},{"date":"2017-06-02","close":85600.0},{"date":"2017-06-05","close":84300.0},{"date":"2017-06-07","close":84700.0},{"date":"2017-06-08","close":84700.0},{"date":"2017-06-09","close":84800.0},{"date":"2017-06-12","close":84800.0},{"date":"2017-06-13","close":84500.0},{"date":"2017-06-14","close":84200.0},{"date":"2017-06-15","close":84900.0},{"date":"2017-06-16","close":84300.0},{"date":"2017-06-19","close":84700.0},{"date":"2017-06-20","close":84400.0},{"date":"2017-06-21","close":84400.0},{"date":"2017-06-22","close":84000.0},{"date":"2017-06-23","close":84200.0},{"date":"2017-06-26","close":83600.0},{"date":"2017-06-27","close":83800.0},{"date":"2017-06-28","close":81800.0},{"date":"2017-06-29","close":81800.0},{"date":"2017-06-30","close":82000.0},{"date":"2017-07-03","close":83200.0},{"date":"2017-07-04","close":83100.0},{"date":"2017-07-05","close":82700.0},{"date":"2017-07-06","close":83200.0},{"date":"2017-07-07","close":83500.0},{"date":"2017-07-10","close":84100.0},{"date":"2017-07-11","close":84800.0},{"date":"2017-07-12","close":84600.0},{"date":"2017-07-13","close":84600.0},{"date":"2017-07-14","close":84600.0},{"date":"2017-07-17","close":86900.0},{"date":"2017-07-18","close":87000.0},{"date":"2017-07-19","close":87300.0},{"date":"2017-07-20","close":87000.0},{"date":"2017-07-21","close":87000.0},{"date":"2017-07-24","close":86600.0},{"date":"2017-07-25","close":87900.0},{"date":"2017-07-26","close":89300.0},{"date":"2017-07-27","close":89800.0},{"date":"2017-07-28","close":90000.0},{"date":"2017-07-31","close":90100.0},{"date":"2017-08-01","close":89700.0},{"date":"2017-08-02","close":90100.0},{"date":"2017-08-03","close":90400.0},{"date":"2017-08-04","close":88400.0},{"date":"2017-08-07","close":88400.0},{"date":"2017-08-08","close":88300.0},{"date":"2017-08-09","close":86000.0},{"date":"2017-08-10","close":87400.0},{"date":"2017-08-11","close":85000.0},{"date":"2017-08-14","close":85200.0},{"date":"2017-08-16","close":85000.0},{"date":"2017-08-17","close":84900.0},{"date":"2017-08-18","close":84700.0},{"date":"2017-08-21","close":84600.0},{"date":"2017-08-22","close":84500.0},{"date":"2017-08-23","close":85100.0},{"date":"2017-08-24","close":85200.0},{"date":"2017-08-25","close":85200.0},{"date":"2017-08-28","close":84500.0},{"date":"2017-08-29","close":84100.0},{"date":"2017-08-30","close":83400.0},{"date":"2017-08-31","close":83600.0},{"date":"2017-09-01","close":82000.0},{"date":"2017-09-04","close":82100.0},{"date":"2017-09-05","close":81700.0},{"date":"2017-09-06","close":81700.0},{"date":"2017-09-07","close":81700.0},{"date":"2017-09-08","close":81600.0},{"date":"2017-09-11","close":81500.0},{"date":"2017-09-12","close":81500.0},{"date":"2017-09-13","close":81000.0},{"date":"2017-09-14","close":80200.0},{"date":"2017-09-15","close":80100.0},{"date":"2017-09-18","close":79200.0},{"date":"2017-09-19","close":79500.0},{"date":"2017-09-20","close":79600.0},{"date":"2017-09-21","close":80400.0},{"date":"2017-09-22","close":78600.0},{"date":"2017-09-25","close":77700.0},{"date":"2017-09-26","close":77700.0},{"date":"2017-09-27","close":79400.0},{"date":"2017-09-28","close":79300.0},{"date":"2017-09-29","close":80000.0},{"date":"2017-10-10","close":79800.0},{"date":"2017-10-11","close":80000.0},{"date":"2017-10-12","close":80900.0},{"date":"2017-10-13","close":81000.0},{"date":"2017-10-16","close":80200.0},{"date":"2017-10-17","close":80200.0},{"date":"2017-10-18","close":80500.0},{"date":"2017-10-19","close":81000.0},{"date":"2017-10-20","close":81200.0},{"date":"2017-10-23","close":79800.0},{"date":"2017-10-24","close":81200.0},{"date":"2017-10-25","close":81200.0},{"date":"2017-10-26","close":81200.0},{"date":"2017-10-27","close":81500.0},{"date":"2017-10-30","close":81600.0},{"date":"2017-10-31","close":81000.0},{"date":"2017-11-01","close":81400.0},{"date":"2017-11-02","close":81700.0},{"date":"2017-11-03","close":81200.0},{"date":"2017-11-06","close":81900.0},{"date":"2017-11-07","close":87500.0},{"date":"2017-11-08","close":84000.0},{"date":"2017-11-09","close":84500.0},{"date":"2017-11-10","close":83400.0},{"date":"2017-11-13","close":81500.0},{"date":"2017-11-14","close":81600.0},{"date":"2017-11-15","close":81800.0},{"date":"2017-11-16","close":82100.0},{"date":"2017-11-17","close":81200.0},{"date":"2017-11-20","close":82500.0},{"date":"2017-11-21","close":82100.0},{"date":"2017-11-22","close":82100.0},{"date":"2017-11-23","close":81600.0},{"date":"2017-11-24","close":81500.0},{"date":"2017-11-27","close":80300.0},{"date":"2017-11-28","close":80200.0},{"date":"2017-11-29","close":80400.0},{"date":"2017-11-30","close":78300.0},{"date":"2017-12-01","close":79000.0},{"date":"2017-12-04","close":80100.0},{"date":"2017-12-05","close":78000.0},{"date":"2017-12-06","close":80300.0},{"date":"2017-12-07","close":78200.0},{"date":"2017-12-08","close":79300.0},{"date":"2017-12-11","close":79500.0},{"date":"2017-12-12","close":79700.0},{"date":"2017-12-13","close":79700.0},{"date":"2017-12-14","close":80100.0},{"date":"2017-12-15","close":80800.0},{"date":"2017-12-18","close":80700.0},{"date":"2017-12-19","close":80100.0},{"date":"2017-12-20","close":79500.0},{"date":"2017-12-21","close":79500.0},{"date":"2017-12-22","close":80700.0},{"date":"2017-12-26","close":80800.0},{"date":"2017-12-27","close":80100.0},{"date":"2017-12-28","close":80200.0},{"date":"2018-01-02","close":75231.1562},{"date":"2018-01-03","close":76452.1406},{"date":"2018-01-04","close":76076.4453},{"date":"2018-01-05","close":75231.1562},{"date":"2018-01-08","close":74761.5312},{"date":"2018-01-09","close":74573.6953},{"date":"2018-01-10","close":75043.3047},{"date":"2018-01-11","close":75325.0625},{"date":"2018-01-12","close":74855.4766},{"date":"2018-01-15","close":74855.4766},{"date":"2018-01-16","close":73916.25},{"date":"2018-01-17","close":73916.25},{"date":"2018-01-18","close":74104.0938},{"date":"2018-01-19","close":73822.3281},{"date":"2018-01-22","close":73258.8047},{"date":"2018-01-23","close":73258.8047},{"date":"2018-01-24","close":73258.8047},{"date":"2018-01-25","close":73728.4062},{"date":"2018-01-26","close":73728.4062},{"date":"2018-01-29","close":74667.6328},{"date":"2018-01-30","close":74761.5312},{"date":"2018-01-31","close":82181.3438},{"date":"2018-02-01","close":75231.1562},{"date":"2018-02-02","close":75606.8359},{"date":"2018-02-05","close":73916.25},{"date":"2018-02-06","close":73822.3281},{"date":"2018-02-07","close":72601.3516},{"date":"2018-02-08","close":73446.6484},{"date":"2018-02-09","close":73446.6484},{"date":"2018-02-12","close":73822.3281},{"date":"2018-02-13","close":73070.9453},{"date":"2018-02-14","close":72883.1172},{"date":"2018-02-19","close":72789.1875},{"date":"2018-02-20","close":72883.1172},{"date":"2018-02-21","close":72789.1875},{"date":"2018-02-22","close":72037.8047},{"date":"2018-02-23","close":71943.8906},{"date":"2018-02-26","close":71662.1328},{"date":"2018-02-27","close":71662.1328},{"date":"2018-02-28","close":71662.1328},{"date":"2018-03-02","close":71380.375},{"date":"2018-03-05","close":68844.4844},{"date":"2018-03-06","close":69971.5391},{"date":"2018-03-07","close":69501.9453},{"date":"2018-03-08","close":69126.25},{"date":"2018-03-09","close":70441.1562},{"date":"2018-03-12","close":69689.7891},{"date":"2018-03-13","close":69971.5391},{"date":"2018-03-14","close":69971.5391},{"date":"2018-03-15","close":69971.5391},{"date":"2018-03-16","close":70441.1562},{"date":"2018-03-19","close":70628.9922},{"date":"2018-03-20","close":70816.8438},{"date":"2018-03-21","close":70816.8438},{"date":"2018-03-22","close":70816.8438},{"date":"2018-03-23","close":69971.5391},{"date":"2018-03-26","close":70722.9219},{"date":"2018-03-27","close":71756.0625},{"date":"2018-03-28","close":70910.7578},{"date":"2018-03-29","close":70628.9922},{"date":"2018-03-30","close":71380.375},{"date":"2018-04-02","close":71286.4453},{"date":"2018-04-03","close":71849.9766},{"date":"2018-04-04","close":72413.5},{"date":"2018-04-05","close":72601.3516},{"date":"2018-04-06","close":72225.6484},{"date":"2018-04-09","close":71943.8906},{"date":"2018-04-10","close":71849.9766},{"date":"2018-04-11","close":71756.0625},{"date":"2018-04-12","close":72319.5781},{"date":"2018-04-13","close":72225.6484},{"date":"2018-04-16","close":72225.6484},{"date":"2018-04-17","close":72037.8047},{"date":"2018-04-18","close":72131.75},{"date":"2018-04-19","close":72037.8047},{"date":"2018-04-20","close":71943.8906},{"date":"2018-04-23","close":72413.5},{"date":"2018-04-24","close":72695.2734},{"date":"2018-04-25","close":74104.0938},{"date":"2018-04-26","close":74104.0938},{"date":"2018-04-27","close":74291.9375},{"date":"2018-04-30","close":74667.6328},{"date":"2018-05-02","close":75418.9922},{"date":"2018-05-03","close":75512.9141},{"date":"2018-05-04","close":73164.875},{"date":"2018-05-08","close":80208.9844},{"date":"2018-05-09","close":78706.2422},{"date":"2018-05-10","close":79363.6953},{"date":"2018-05-11","close":94860.7578},{"date":"2018-05-14","close":90164.6719},{"date":"2018-05-15","close":88380.1562},{"date":"2018-05-16","close":79363.6953},{"date":"2018-05-17","close":79457.6172},{"date":"2018-05-18","close":80866.4375},{"date":"2018-05-21","close":80678.6016},{"date":"2018-05-23","close":81429.9688},{"date":"2018-05-24","close":77767.0312},{"date":"2018-05-25","close":73164.875},{"date":"2018-05-28","close":80021.1484},{"date":"2018-05-29","close":76076.4453},{"date":"2018-05-30","close":77015.6562},{"date":"2018-05-31","close":77203.5156},{"date":"2018-06-01","close":77485.2656},{"date":"2018-06-04","close":76358.2109},{"date":"2018-06-05","close":76546.0547},{"date":"2018-06-07","close":77015.6562},{"date":"2018-06-08","close":77109.5703},{"date":"2018-06-11","close":78330.5547},{"date":"2018-06-12","close":78424.4922},{"date":"2018-06-14","close":77673.1094},{"date":"2018-06-15","close":80208.9844},{"date":"2018-06-18","close":82181.3438},{"date":"2018-06-19","close":81617.8203},{"date":"2018-06-20","close":80960.3672},{"date":"2018-06-21","close":80772.5234},{"date":"2018-06-22","close":78424.4922},{"date":"2018-06-25","close":78612.3281},{"date":"2018-06-26","close":74855.4766},{"date":"2018-06-27","close":72883.1172},{"date":"2018-06-28","close":73916.25},{"date":"2018-06-29","close":74667.6328},{"date":"2018-07-02","close":74479.7812},{"date":"2018-07-03","close":73822.3281},{"date":"2018-07-04","close":74385.8594},{"date":"2018-07-05","close":75606.8359},{"date":"2018-07-06","close":74198.0078},{"date":"2018-07-09","close":74667.6328},{"date":"2018-07-10","close":74479.7812},{"date":"2018-07-11","close":73916.25},{"date":"2018-07-12","close":71662.1328},{"date":"2018-07-13","close":72225.6484},{"date":"2018-07-16","close":72319.5781},{"date":"2018-07-17","close":71849.9766},{"date":"2018-07-18","close":70910.7578},{"date":"2018-07-19","close":70628.9922},{"date":"2018-07-20","close":69877.6094},{"date":"2018-07-23","close":67435.6641},{"date":"2018-07-24","close":69220.1641},{"date":"2018-07-25","close":69220.1641},{"date":"2018-07-26","close":69408.0234},{"date":"2018-07-27","close":70347.2344},{"date":"2018-07-30","close":71192.5234},{"date":"2018-07-31","close":70065.4609},{"date":"2018-08-01","close":69689.7891},{"date":"2018-08-02","close":68938.3984},{"date":"2018-08-03","close":69126.25},{"date":"2018-08-06","close":68562.7266},{"date":"2018-08-07","close":68468.7969},{"date":"2018-08-08","close":67999.2031},{"date":"2018-08-09","close":68374.875},{"date":"2018-08-10","close":68656.6484},{"date":"2018-08-13","close":68656.6484},{"date":"2018-08-14","close":68750.5703},{"date":"2018-08-16","close":68468.7969},{"date":"2018-08-17","close":68938.3984},{"date":"2018-08-20","close":68938.3984},{"date":"2018-08-21","close":69314.1016},{"date":"2018-08-22","close":68093.1094},{"date":"2018-08-23","close":66872.125},{"date":"2018-08-24","close":64805.8555},{"date":"2018-08-27","close":61800.3711},{"date":"2018-08-28","close":61612.5273},{"date":"2018-08-29","close":62269.9805},{"date":"2018-08-30","close":64054.4883},{"date":"2018-08-31","close":63960.5664},{"date":"2018-09-03","close":63209.1836},{"date":"2018-09-04","close":63490.9609},{"date":"2018-09-05","close":64524.0977},{"date":"2018-09-06","close":64524.0977},{"date":"2018-09-07","close":64899.7852},{"date":"2018-09-10","close":64899.7852},{"date":"2018-09-11","close":67247.8203},{"date":"2018-09-12","close":65932.9297},{"date":"2018-09-13","close":65463.3164},{"date":"2018-09-14","close":65557.25},{"date":"2018-09-17","close":64993.6992},{"date":"2018-09-18","close":64899.7852},{"date":"2018-09-19","close":64805.8555},{"date":"2018-09-20","close":64618.0195},{"date":"2018-09-21","close":64805.8555},{"date":"2018-09-27","close":64336.2539},{"date":"2018-09-28","close":63866.6484},{"date":"2018-10-01","close":64336.2539},{"date":"2018-10-02","close":64242.3281},{"date":"2018-10-04","close":65087.6172},{"date":"2018-10-05","close":64054.4883},{"date":"2018-10-08","close":64618.0195},{"date":"2018-10-10","close":64242.3281},{"date":"2018-10-11","close":62269.9805},{"date":"2018-10-12","close":63490.9609},{"date":"2018-10-15","close":64148.4141},{"date":"2018-10-16","close":64148.4141},{"date":"2018-10-17","close":63115.2773},{"date":"2018-10-18","close":62551.75},{"date":"2018-10-19","close":64336.2539},{"date":"2018-10-22","close":63678.8047},{"date":"2018-10-23","close":63678.8047},{"date":"2018-10-24","close":62457.8242},{"date":"2018-10-25","close":60015.8633},{"date":"2018-10-26","close":59640.1797},{"date":"2018-10-29","close":55883.3125},{"date":"2018-10-30","close":56259.0},{"date":"2018-10-31","close":55319.7852},{"date":"2018-11-01","close":56259.0},{"date":"2018-11-02","close":56446.8438},{"date":"2018-11-05","close":55977.2344},{"date":"2018-11-06","close":56634.6875},{"date":"2018-11-07","close":57573.9023},{"date":"2018-11-08","close":58700.9648},{"date":"2018-11-09","close":58137.4297},{"date":"2018-11-12","close":57479.9805},{"date":"2018-11-13","close":57198.2188},{"date":"2018-11-14","close":56352.9219},{"date":"2018-11-15","close":56352.9219},{"date":"2018-11-16","close":56446.8438},{"date":"2018-11-19","close":56916.4531},{"date":"2018-11-20","close":58137.4297},{"date":"2018-11-21","close":58137.4297},{"date":"2018-11-22","close":57949.5898},{"date":"2018-11-23","close":58137.4297},{"date":"2018-11-26","close":58137.4297},{"date":"2018-11-27","close":58888.8008},{"date":"2018-11-28","close":58888.8008},{"date":"2018-11-29","close":59170.5703},{"date":"2018-11-30","close":59452.3359},{"date":"2018-12-03","close":60015.8633},{"date":"2018-12-04","close":60297.625},{"date":"2018-12-05","close":62833.5117},{"date":"2018-12-06","close":63772.7227},{"date":"2018-12-07","close":64805.8555},{"date":"2018-12-10","close":63678.8047},{"date":"2018-12-11","close":61706.4531},{"date":"2018-12-12","close":59921.9375},{"date":"2018-12-13","close":60767.2344},{"date":"2018-12-14","close":60861.1523},{"date":"2018-12-17","close":60861.1523},{"date":"2018-12-18","close":60955.0781},{"date":"2018-12-19","close":61424.6875},{"date":"2018-12-20","close":61236.8398},{"date":"2018-12-21","close":61236.8398},{"date":"2018-12-24","close":61236.8398},{"date":"2018-12-26","close":60579.3906},{"date":"2018-12-27","close":60295.4297},{"date":"2018-12-28","close":60484.7305},{"date":"2019-01-02","close":60200.7656},{"date":"2019-01-03","close":58591.6328},{"date":"2019-01-04","close":58023.6992},{"date":"2019-01-07","close":58118.3516},{"date":"2019-01-08","close":58118.3516},{"date":"2019-01-09","close":58496.9766},{"date":"2019-01-10","close":58213.0117},{"date":"2019-01-11","close":58686.2891},{"date":"2019-01-14","close":58118.3516},{"date":"2019-01-15","close":61052.668},{"date":"2019-01-16","close":60863.3594},{"date":"2019-01-17","close":61620.5977},{"date":"2019-01-18","close":62093.8711},{"date":"2019-01-21","close":60484.7305},{"date":"2019-01-22","close":59632.8398},{"date":"2019-01-23","close":60106.1133},{"date":"2019-01-24","close":60863.3594},{"date":"2019-01-25","close":61431.293},{"date":"2019-01-28","close":61715.2578},{"date":"2019-01-29","close":60484.7305},{"date":"2019-01-30","close":61147.3242},{"date":"2019-01-31","close":60768.707},{"date":"2019-02-01","close":62188.5312},{"date":"2019-02-07","close":63324.3945},{"date":"2019-02-08","close":63797.668},{"date":"2019-02-11","close":63797.668},{"date":"2019-02-12","close":64081.6445},{"date":"2019-02-13","close":62377.8398},{"date":"2019-02-14","close":61809.9102},{"date":"2019-02-15","close":61715.2578},{"date":"2019-02-18","close":61052.668},{"date":"2019-02-19","close":62567.1562},{"date":"2019-02-20","close":62567.1562},{"date":"2019-02-21","close":61904.5703},{"date":"2019-02-22","close":60768.707},{"date":"2019-02-25","close":60484.7305},{"date":"2019-02-26","close":60295.4297},{"date":"2019-02-27","close":63324.3945},{"date":"2019-02-28","close":62661.8086},{"date":"2019-03-04","close":61431.293},{"date":"2019-03-05","close":60295.4297},{"date":"2019-03-06","close":60011.457},{"date":"2019-03-07","close":59348.875},{"date":"2019-03-08","close":59916.8047},{"date":"2019-03-11","close":58591.6328},{"date":"2019-03-12","close":59632.8398},{"date":"2019-03-13","close":59348.875},{"date":"2019-03-14","close":59254.2188},{"date":"2019-03-15","close":58686.2891},{"date":"2019-03-18","close":60011.457},{"date":"2019-03-19","close":59632.8398},{"date":"2019-03-20","close":58875.5977},{"date":"2019-03-21","close":59632.8398},{"date":"2019-03-22","close":58686.2891},{"date":"2019-03-25","close":58118.3516},{"date":"2019-03-26","close":57645.0781},{"date":"2019-03-27","close":58686.2891},{"date":"2019-03-28","close":58970.25},{"date":"2019-03-29","close":58686.2891},{"date":"2019-04-01","close":58496.9766},{"date":"2019-04-02","close":58591.6328},{"date":"2019-04-03","close":58970.25},{"date":"2019-04-04","close":58970.25},{"date":"2019-04-05","close":58970.25},{"date":"2019-04-08","close":59348.875},{"date":"2019-04-09","close":59538.1836},{"date":"2019-04-10","close":59822.1523},{"date":"2019-04-11","close":59538.1836},{"date":"2019-04-12","close":60011.457},{"date":"2019-04-15","close":59822.1523},{"date":"2019-04-16","close":59822.1523},{"date":"2019-04-17","close":60011.457},{"date":"2019-04-18","close":60106.1133},{"date":"2019-04-19","close":60200.7656},{"date":"2019-04-22","close":60768.707},{"date":"2019-04-23","close":60674.043},{"date":"2019-04-24","close":60958.0156},{"date":"2019-04-25","close":60106.1133},{"date":"2019-04-26","close":59822.1523},{"date":"2019-04-29","close":60200.7656},{"date":"2019-04-30","close":60958.0156},{"date":"2019-05-02","close":60390.0781},{"date":"2019-05-03","close":60200.7656},{"date":"2019-05-07","close":60106.1133},{"date":"2019-05-08","close":60106.1133},{"date":"2019-05-09","close":58780.9414},{"date":"2019-05-10","close":58307.6602},{"date":"2019-05-13","close":57834.3906},{"date":"2019-05-14","close":57739.7344},{"date":"2019-05-15","close":58213.0117},{"date":"2019-05-16","close":59538.1836},{"date":"2019-05-17","close":59727.5},{"date":"2019-05-20","close":58780.9414},{"date":"2019-05-21","close":58686.2891},{"date":"2019-05-22","close":58875.5977},{"date":"2019-05-23","close":58686.2891},{"date":"2019-05-24","close":58686.2891},{"date":"2019-05-27","close":58591.6328},{"date":"2019-05-28","close":59443.5273},{"date":"2019-05-29","close":59254.2188},{"date":"2019-05-30","close":59632.8398},{"date":"2019-05-31","close":59064.9023},{"date":"2019-06-03","close":59348.875},{"date":"2019-06-04","close":59538.1836},{"date":"2019-06-05","close":59632.8398},{"date":"2019-06-07","close":59632.8398},{"date":"2019-06-10","close":60011.457},{"date":"2019-06-11","close":59822.1523},{"date":"2019-06-12","close":60295.4297},{"date":"2019-06-13","close":60295.4297},{"date":"2019-06-14","close":60390.0781},{"date":"2019-06-17","close":60484.7305},{"date":"2019-06-18","close":60484.7305},{"date":"2019-06-19","close":60295.4297},{"date":"2019-06-20","close":60295.4297},{"date":"2019-06-21","close":60484.7305},{"date":"2019-06-24","close":59727.5},{"date":"2019-06-25","close":60106.1133},{"date":"2019-06-26","close":59348.875},{"date":"2019-06-27","close":59443.5273},{"date":"2019-06-28","close":58970.25},{"date":"2019-07-01","close":59727.5},{"date":"2019-07-02","close":60106.1133},{"date":"2019-07-03","close":59822.1523},{"date":"2019-07-04","close":59822.1523},{"date":"2019-07-05","close":59727.5},{"date":"2019-07-08","close":59632.8398},{"date":"2019-07-09","close":58686.2891},{"date":"2019-07-10","close":59254.2188},{"date":"2019-07-11","close":59254.2188},{"date":"2019-07-12","close":59159.5625},{"date":"2019-07-15","close":58496.9766},{"date":"2019-07-16","close":58213.0117},{"date":"2019-07-17","close":57361.1094},{"date":"2019-07-18","close":57171.8008},{"date":"2019-07-19","close":58118.3516},{"date":"2019-07-22","close":58402.3164},{"date":"2019-07-23","close":58213.0117},{"date":"2019-07-24","close":57455.7695},{"date":"2019-07-25","close":57455.7695},{"date":"2019-07-26","close":57171.8008},{"date":"2019-07-29","close":56319.9023},{"date":"2019-07-30","close":57550.4219},{"date":"2019-07-31","close":56887.832},{"date":"2019-08-01","close":56603.875},{"date":"2019-08-02","close":56793.1797},{"date":"2019-08-05","close":54900.0742},{"date":"2019-08-06","close":56414.5586},{"date":"2019-08-07","close":55562.6641},{"date":"2019-08-08","close":54994.7305},{"date":"2019-08-09","close":54237.4844},{"date":"2019-08-12","close":55562.6641},{"date":"2019-08-13","close":54521.457},{"date":"2019-08-14","close":55373.3477},{"date":"2019-08-16","close":54521.457},{"date":"2019-08-19","close":55089.3828},{"date":"2019-08-20","close":55278.6992},{"date":"2019-08-21","close":55468.0078},{"date":"2019-08-22","close":55468.0078},{"date":"2019-08-23","close":55846.625},{"date":"2019-08-26","close":55184.0352},{"date":"2019-08-27","close":55562.6641},{"date":"2019-08-28","close":55562.6641},{"date":"2019-08-29","close":55562.6641},{"date":"2019-08-30","close":55846.625},{"date":"2019-09-02","close":55941.2852},{"date":"2019-09-03","close":55468.0078},{"date":"2019-09-04","close":55373.3477},{"date":"2019-09-05","close":55373.3477},{"date":"2019-09-06","close":55468.0078},{"date":"2019-09-09","close":55278.6992},{"date":"2019-09-10","close":58118.3516},{"date":"2019-09-11","close":57645.0781},{"date":"2019-09-16","close":58023.6992},{"date":"2019-09-17","close":57739.7344},{"date":"2019-09-18","close":57739.7344},{"date":"2019-09-19","close":57645.0781},{"date":"2019-09-20","close":57077.1445},{"date":"2019-09-23","close":57077.1445},{"date":"2019-09-24","close":55846.625},{"date":"2019-09-25","close":54616.1055},{"date":"2019-09-26","close":55184.0352},{"date":"2019-09-27","close":55278.6992},{"date":"2019-09-30","close":54994.7305},{"date":"2019-10-01","close":54994.7305},{"date":"2019-10-02","close":54900.0742},{"date":"2019-10-04","close":54426.8008},{"date":"2019-10-07","close":54048.1758},{"date":"2019-10-08","close":54142.832},{"date":"2019-10-10","close":54710.7617},{"date":"2019-10-11","close":54710.7617},{"date":"2019-10-14","close":54710.7617},{"date":"2019-10-15","close":54521.457},{"date":"2019-10-16","close":54332.1406},{"date":"2019-10-17","close":54616.1055},{"date":"2019-10-18","close":54521.457},{"date":"2019-10-21","close":54616.1055},{"date":"2019-10-22","close":54142.832},{"date":"2019-10-23","close":53953.5156},{"date":"2019-10-24","close":54426.8008},{"date":"2019-10-25","close":54332.1406},{"date":"2019-10-28","close":54237.4844},{"date":"2019-10-29","close":54237.4844},{"date":"2019-10-30","close":54616.1055},{"date":"2019-10-31","close":54237.4844},{"date":"2019-11-01","close":54332.1406},{"date":"2019-11-04","close":54426.8008},{"date":"2019-11-05","close":54521.457},{"date":"2019-11-06","close":54710.7617},{"date":"2019-11-07","close":54805.418},{"date":"2019-11-08","close":54994.7305},{"date":"2019-11-11","close":54994.7305},{"date":"2019-11-12","close":55373.3477},{"date":"2019-11-13","close":55373.3477},{"date":"2019-11-14","close":55846.625},{"date":"2019-11-15","close":55468.0078},{"date":"2019-11-18","close":56414.5586},{"date":"2019-11-19","close":56319.9023},{"date":"2019-11-20","close":55278.6992},{"date":"2019-11-21","close":53953.5156},{"date":"2019-11-22","close":54048.1758},{"date":"2019-11-25","close":54805.418},{"date":"2019-11-26","close":55657.3203},{"date":"2019-11-27","close":55751.9688},{"date":"2019-11-28","close":55468.0078},{"date":"2019-11-29","close":54900.0742},{"date":"2019-12-02","close":54900.0742},{"date":"2019-12-03","close":55751.9688},{"date":"2019-12-04","close":54048.1758},{"date":"2019-12-05","close":54142.832},{"date":"2019-12-06","close":54900.0742},{"date":"2019-12-09","close":54426.8008},{"date":"2019-12-10","close":54332.1406},{"date":"2019-12-11","close":54332.1406},{"date":"2019-12-12","close":53953.5156},{"date":"2019-12-13","close":52912.3125},{"date":"2019-12-16","close":53574.8984},{"date":"2019-12-17","close":53290.9336},{"date":"2019-12-18","close":53290.9336},{"date":"2019-12-19","close":53669.5547},{"date":"2019-12-20","close":53574.8984},{"date":"2019-12-23","close":53858.8672},{"date":"2019-12-24","close":54426.8008},{"date":"2019-12-26","close":54710.7617},{"date":"2019-12-27","close":55379.1367},{"date":"2019-12-30","close":55856.5391},{"date":"2020-01-02","close":55952.0195},{"date":"2020-01-03","close":56047.5039},{"date":"2020-01-06","close":55761.0547},{"date":"2020-01-07","close":55188.1719},{"date":"2020-01-08","close":54137.875},{"date":"2020-01-09","close":55283.6523},{"date":"2020-01-10","close":54328.8359},{"date":"2020-01-13","close":55092.6914},{"date":"2020-01-14","close":54806.2461},{"date":"2020-01-15","close":54424.3203},{"date":"2020-01-16","close":54519.8008},{"date":"2020-01-17","close":54806.2461},{"date":"2020-01-20","close":54615.2852},{"date":"2020-01-21","close":54615.2852},{"date":"2020-01-22","close":54806.2461},{"date":"2020-01-23","close":54710.7617},{"date":"2020-01-28","close":54233.3555},{"date":"2020-01-29","close":54233.3555},{"date":"2020-01-30","close":52801.1406},{"date":"2020-01-31","close":51941.8086},{"date":"2020-02-03","close":52705.6562},{"date":"2020-02-04","close":53183.0625},{"date":"2020-02-05","close":52801.1406},{"date":"2020-02-06","close":53087.5781},{"date":"2020-02-07","close":52896.6211},{"date":"2020-02-10","close":52610.1758},{"date":"2020-02-11","close":53183.0625},{"date":"2020-02-12","close":53469.5078},{"date":"2020-02-13","close":54042.3984},{"date":"2020-02-14","close":54424.3203},{"date":"2020-02-17","close":53851.4375},{"date":"2020-02-18","close":53755.9531},{"date":"2020-02-19","close":53851.4375},{"date":"2020-02-20","close":53374.0273},{"date":"2020-02-21","close":53469.5078},{"date":"2020-02-24","close":53183.0625},{"date":"2020-02-25","close":52610.1758},{"date":"2020-02-26","close":51273.4375},{"date":"2020-02-27","close":51368.918},{"date":"2020-02-28","close":50891.5156},{"date":"2020-03-02","close":50414.1094},{"date":"2020-03-03","close":50986.9961},{"date":"2020-03-04","close":50986.9961},{"date":"2020-03-05","close":51368.918},{"date":"2020-03-06","close":51464.3984},{"date":"2020-03-09","close":51464.3984},{"date":"2020-03-10","close":50223.1445},{"date":"2020-03-11","close":50127.6641},{"date":"2020-03-12","close":50127.6641},{"date":"2020-03-13","close":46499.375},{"date":"2020-03-16","close":46260.6719},{"date":"2020-03-17","close":45449.082},{"date":"2020-03-18","close":43921.3828},{"date":"2020-03-19","close":35996.4336},{"date":"2020-03-20","close":36426.0977},{"date":"2020-03-23","close":33752.6289},{"date":"2020-03-24","close":35519.0312},{"date":"2020-03-25","close":37142.2109},{"date":"2020-03-26","close":37142.2109},{"date":"2020-03-27","close":37715.1016},{"date":"2020-03-30","close":37524.1367},{"date":"2020-03-31","close":38287.9883},{"date":"2020-04-01","close":40913.7188},{"date":"2020-04-02","close":41582.0898},{"date":"2020-04-03","close":41534.3477},{"date":"2020-04-06","close":41438.8672},{"date":"2020-04-07","close":42154.9766},{"date":"2020-04-08","close":42680.125},{"date":"2020-04-09","close":44351.0469},{"date":"2020-04-10","close":44876.1953},{"date":"2020-04-13","close":44303.3086},{"date":"2020-04-14","close":44303.3086},{"date":"2020-04-16","close":43253.0156},{"date":"2020-04-17","close":43443.9727},{"date":"2020-04-20","close":43634.9375},{"date":"2020-04-21","close":43443.9727},{"date":"2020-04-22","close":43443.9727},{"date":"2020-04-23","close":44112.3438},{"date":"2020-04-24","close":44112.3438},{"date":"2020-04-27","close":44589.75},{"date":"2020-04-28","close":45019.4141},{"date":"2020-04-29","close":44923.9297},{"date":"2020-05-04","close":46403.8906},{"date":"2020-05-06","close":46451.6367},{"date":"2020-05-07","close":46642.5977},{"date":"2020-05-08","close":46356.1562},{"date":"2020-05-11","close":46499.375},{"date":"2020-05-12","close":46403.8906},{"date":"2020-05-13","close":46212.9297},{"date":"2020-05-14","close":45640.043},{"date":"2020-05-15","close":46356.1562},{"date":"2020-05-18","close":46976.7812},{"date":"2020-05-19","close":46976.7812},{"date":"2020-05-20","close":47120.0039},{"date":"2020-05-21","close":48027.0781},{"date":"2020-05-22","close":48218.043},{"date":"2020-05-25","close":48027.0781},{"date":"2020-05-26","close":48313.5234},{"date":"2020-05-27","close":48886.4062},{"date":"2020-05-28","close":48218.043},{"date":"2020-05-29","close":47454.1875},{"date":"2020-06-01","close":47645.1523},{"date":"2020-06-02","close":61871.8594},{"date":"2020-06-03","close":64640.8203},{"date":"2020-06-04","close":56620.3867},{"date":"2020-06-05","close":57479.7188},{"date":"2020-06-08","close":57479.7188},{"date":"2020-06-09","close":57479.7188},{"date":"2020-06-10","close":56620.3867},{"date":"2020-06-11","close":56906.8359},{"date":"2020-06-12","close":55570.0898},{"date":"2020-06-15","close":54233.3555},{"date":"2020-06-16","close":55188.1719},{"date":"2020-06-17","close":53755.9531},{"date":"2020-06-18","close":57193.2773},{"date":"2020-06-19","close":74284.4219},{"date":"2020-06-22","close":62826.668},{"date":"2020-06-23","close":59866.7578},{"date":"2020-06-24","close":59198.3828},{"date":"2020-06-25","close":61967.3398},{"date":"2020-06-26","close":59007.4219},{"date":"2020-06-29","close":56429.4297},{"date":"2020-06-30","close":56811.3516},{"date":"2020-07-01","close":55283.6523},{"date":"2020-07-02","close":55761.0547},{"date":"2020-07-03","close":55092.6914},{"date":"2020-07-06","close":56620.3867},{"date":"2020-07-07","close":56620.3867},{"date":"2020-07-08","close":57288.7617},{"date":"2020-07-09","close":57861.6445},{"date":"2020-07-10","close":60057.7148},{"date":"2020-07-13","close":62444.75},{"date":"2020-07-14","close":61108.0117},{"date":"2020-07-15","close":58530.0156},{"date":"2020-07-16","close":58243.5664},{"date":"2020-07-17","close":59484.8281},{"date":"2020-07-20","close":59293.8633},{"date":"2020-07-21","close":59771.2773},{"date":"2020-07-22","close":60344.1523},{"date":"2020-07-23","close":62826.668},{"date":"2020-07-24","close":61680.8945},{"date":"2020-07-27","close":62158.3047},{"date":"2020-07-28","close":61776.375},{"date":"2020-07-29","close":62731.1914},{"date":"2020-07-30","close":60630.6016},{"date":"2020-07-31","close":60917.043},{"date":"2020-08-03","close":59389.3477},{"date":"2020-08-04","close":59484.8281},{"date":"2020-08-05","close":58911.9375},{"date":"2020-08-06","close":58911.9375},{"date":"2020-08-07","close":59962.2344},{"date":"2020-08-10","close":59198.3828},{"date":"2020-08-11","close":58530.0156},{"date":"2020-08-12","close":57479.7188},{"date":"2020-08-13","close":57670.6797},{"date":"2020-08-14","close":57097.7969},{"date":"2020-08-18","close":54424.3203},{"date":"2020-08-19","close":53183.0625},{"date":"2020-08-20","close":49936.6992},{"date":"2020-08-21","close":50032.1797},{"date":"2020-08-24","close":48695.4453},{"date":"2020-08-25","close":50605.0703},{"date":"2020-08-26","close":51655.3633},{"date":"2020-08-27","close":50509.5898},{"date":"2020-08-28","close":51273.4375},{"date":"2020-08-31","close":53278.543},{"date":"2020-09-01","close":54042.3984},{"date":"2020-09-02","close":53278.543},{"date":"2020-09-03","close":53087.5781},{"date":"2020-09-04","close":51846.3281},{"date":"2020-09-07","close":53469.5078},{"date":"2020-09-08","close":53946.9141},{"date":"2020-09-09","close":52801.1406},{"date":"2020-09-10","close":53946.9141},{"date":"2020-09-11","close":53564.9922},{"date":"2020-09-14","close":54519.8008},{"date":"2020-09-15","close":54042.3984},{"date":"2020-09-16","close":54042.3984},{"date":"2020-09-17","close":53660.4727},{"date":"2020-09-18","close":53755.9531},{"date":"2020-09-21","close":52228.25},{"date":"2020-09-22","close":51464.3984},{"date":"2020-09-23","close":51464.3984},{"date":"2020-09-24","close":49650.2539},{"date":"2020-09-25","close":49936.6992},{"date":"2020-09-28","close":50318.6289},{"date":"2020-09-29","close":50796.0312},{"date":"2020-10-05","close":50796.0312},{"date":"2020-10-06","close":51750.8438},{"date":"2020-10-07","close":51750.8438},{"date":"2020-10-08","close":50223.1445},{"date":"2020-10-12","close":50414.1094},{"date":"2020-10-13","close":50891.5156},{"date":"2020-10-14","close":50414.1094},{"date":"2020-10-15","close":51082.4766},{"date":"2020-10-16","close":53374.0273},{"date":"2020-10-19","close":51846.3281},{"date":"2020-10-20","close":52992.1055},{"date":"2020-10-21","close":54137.875},{"date":"2020-10-22","close":54137.875},{"date":"2020-10-23","close":53374.0273},{"date":"2020-10-26","close":51941.8086},{"date":"2020-10-27","close":52419.2148},{"date":"2020-10-28","close":53278.543},{"date":"2020-10-29","close":52228.25},{"date":"2020-10-30","close":52514.6953},{"date":"2020-11-02","close":52132.7734},{"date":"2020-11-03","close":52705.6562},{"date":"2020-11-04","close":53087.5781},{"date":"2020-11-05","close":53278.543},{"date":"2020-11-06","close":54424.3203},{"date":"2020-11-09","close":54710.7617},{"date":"2020-11-10","close":56047.5039},{"date":"2020-11-11","close":55474.6172},{"date":"2020-11-12","close":55474.6172},{"date":"2020-11-13","close":55856.5391},{"date":"2020-11-16","close":55761.0547},{"date":"2020-11-17","close":54806.2461},{"date":"2020-11-18","close":54328.8359},{"date":"2020-11-19","close":53278.543},{"date":"2020-11-20","close":53278.543},{"date":"2020-11-23","close":54233.3555},{"date":"2020-11-24","close":54710.7617},{"date":"2020-11-25","close":53469.5078},{"date":"2020-11-26","close":53851.4375},{"date":"2020-11-27","close":53660.4727},{"date":"2020-11-30","close":53278.543},{"date":"2020-12-01","close":53946.9141},{"date":"2020-12-02","close":53660.4727},{"date":"2020-12-03","close":53755.9531},{"date":"2020-12-04","close":53946.9141},{"date":"2020-12-07","close":54042.3984},{"date":"2020-12-08","close":54042.3984},{"date":"2020-12-09","close":55283.6523},{"date":"2020-12-10","close":54137.875},{"date":"2020-12-11","close":55092.6914},{"date":"2020-12-14","close":54997.2031},{"date":"2020-12-15","close":54042.3984},{"date":"2020-12-16","close":54806.2461},{"date":"2020-12-17","close":54901.7266},{"date":"2020-12-18","close":54901.7266},{"date":"2020-12-21","close":55092.6914},{"date":"2020-12-22","close":55188.1719},{"date":"2020-12-23","close":54615.2852},{"date":"2020-12-24","close":55283.6523},{"date":"2020-12-28","close":55761.0547},{"date":"2020-12-29","close":57879.7812},{"date":"2020-12-30","close":56820.4258},{"date":"2021-01-04","close":56916.7305},{"date":"2021-01-05","close":57494.5664},{"date":"2021-01-06","close":57109.3398},{"date":"2021-01-07","close":57687.1758},{"date":"2021-01-08","close":58168.6992},{"date":"2021-01-11","close":59420.6797},{"date":"2021-01-12","close":59613.2891},{"date":"2021-01-13","close":58650.2383},{"date":"2021-01-14","close":59035.457},{"date":"2021-01-15","close":57687.1758},{"date":"2021-01-18","close":55953.6758},{"date":"2021-01-19","close":56435.1992},{"date":"2021-01-20","close":56820.4258},{"date":"2021-01-21","close":57590.8711},{"date":"2021-01-22","close":57494.5664},{"date":"2021-01-25","close":57205.6484},{"date":"2021-01-26","close":56146.2812},{"date":"2021-01-27","close":57109.3398},{"date":"2021-01-28","close":57109.3398},{"date":"2021-01-29","close":54990.6133},{"date":"2021-02-01","close":55953.6758},{"date":"2021-02-02","close":56049.9727},{"date":"2021-02-03","close":56627.8125},{"date":"2021-02-04","close":55857.3672},{"date":"2021-02-05","close":55568.4492},{"date":"2021-02-08","close":55761.0586},{"date":"2021-02-09","close":56242.5859},{"date":"2021-02-10","close":56242.5859},{"date":"2021-02-15","close":56146.2812},{"date":"2021-02-16","close":55857.3672},{"date":"2021-02-17","close":55857.3672},{"date":"2021-02-18","close":56338.8945},{"date":"2021-02-19","close":56627.8125},{"date":"2021-02-22","close":55761.0586},{"date":"2021-02-23","close":55761.0586},{"date":"2021-02-24","close":55568.4492},{"date":"2021-02-25","close":56627.8125},{"date":"2021-02-26","close":55857.3672},{"date":"2021-03-02","close":56338.8945},{"date":"2021-03-03","close":56435.1992},{"date":"2021-03-04","close":56242.5859},{"date":"2021-03-05","close":56531.5078},{"date":"2021-03-08","close":56531.5078},{"date":"2021-03-09","close":56146.2812},{"date":"2021-03-10","close":56820.4258},{"date":"2021-03-11","close":57109.3398},{"date":"2021-03-12","close":56916.7305},{"date":"2021-03-15","close":57398.2617},{"date":"2021-03-16","close":58072.3984},{"date":"2021-03-17","close":58072.3984},{"date":"2021-03-18","close":58168.6992},{"date":"2021-03-19","close":57494.5664},{"date":"2021-03-22","close":57494.5664},{"date":"2021-03-23","close":56724.1172},{"date":"2021-03-24","close":56627.8125},{"date":"2021-03-25","close":57013.0352},{"date":"2021-03-26","close":58072.3984},{"date":"2021-03-29","close":60191.1289},{"date":"2021-03-30","close":60865.2617},{"date":"2021-03-31","close":61924.6289},{"date":"2021-04-01","close":61057.8789},{"date":"2021-04-02","close":61732.0195},{"date":"2021-04-05","close":63080.3008},{"date":"2021-04-06","close":61346.7969},{"date":"2021-04-07","close":62117.2422},{"date":"2021-04-08","close":63947.0508},{"date":"2021-04-09","close":67510.3672},{"date":"2021-04-12","close":72518.2734},{"date":"2021-04-13","close":70303.2422},{"date":"2021-04-14","close":68666.0391},{"date":"2021-04-15","close":68569.7344},{"date":"2021-04-16","close":70399.5391},{"date":"2021-04-19","close":71458.8984},{"date":"2021-04-20","close":72614.5703},{"date":"2021-04-21","close":74733.2969},{"date":"2021-04-22","close":73288.7109},{"date":"2021-04-23","close":73288.7109},{"date":"2021-04-26","close":73096.1016},{"date":"2021-04-27","close":74251.7734},{"date":"2021-04-28","close":71747.8203},{"date":"2021-04-29","close":71747.8203},{"date":"2021-04-30","close":72133.0469},{"date":"2021-05-03","close":73673.9375},{"date":"2021-05-04","close":86482.6094},{"date":"2021-05-06","close":79933.8203},{"date":"2021-05-07","close":79548.5938},{"date":"2021-05-10","close":78970.7656},{"date":"2021-05-11","close":77140.9453},{"date":"2021-05-12","close":74251.7734},{"date":"2021-05-13","close":73770.25},{"date":"2021-05-14","close":75311.1406},{"date":"2021-05-17","close":70495.8438},{"date":"2021-05-18","close":71266.2969},{"date":"2021-05-20","close":71940.4375},{"date":"2021-05-21","close":69918.0156},{"date":"2021-05-24","close":68858.6484},{"date":"2021-05-25","close":69243.875},{"date":"2021-05-26","close":71651.5156},{"date":"2021-05-27","close":70977.375},{"date":"2021-05-28","close":71169.9922},{"date":"2021-05-31","close":71844.1328},{"date":"2021-06-01","close":72807.1875},{"date":"2021-06-02","close":73192.4141},{"date":"2021-06-03","close":73288.7109},{"date":"2021-06-04","close":71362.5938},{"date":"2021-06-07","close":69340.1797},{"date":"2021-06-08","close":70206.9297},{"date":"2021-06-09","close":69629.0938},{"date":"2021-06-10","close":69340.1797},{"date":"2021-06-11","close":68666.0391},{"date":"2021-06-14","close":69243.875},{"date":"2021-06-15","close":69821.7109},{"date":"2021-06-16","close":69243.875},{"date":"2021-06-17","close":69243.875},{"date":"2021-06-18","close":68762.3359},{"date":"2021-06-21","close":68184.5156},{"date":"2021-06-22","close":68762.3359},{"date":"2021-06-23","close":68280.8125},{"date":"2021-06-24","close":67991.8984},{"date":"2021-06-25","close":67991.8984},{"date":"2021-06-28","close":67895.5781},{"date":"2021-06-29","close":67895.5781},{"date":"2021-06-30","close":68954.9531},{"date":"2021-07-01","close":69532.7891},{"date":"2021-07-02","close":70110.625},{"date":"2021-07-05","close":69243.875},{"date":"2021-07-06","close":68088.2031},{"date":"2021-07-07","close":67799.2891},{"date":"2021-07-08","close":67414.0625},{"date":"2021-07-09","close":65295.3398},{"date":"2021-07-12","close":65969.4766},{"date":"2021-07-13","close":67510.3672},{"date":"2021-07-14","close":67702.9844},{"date":"2021-07-15","close":67606.6719},{"date":"2021-07-16","close":67799.2891},{"date":"2021-07-19","close":66451.0078},{"date":"2021-07-20","close":65776.8672},{"date":"2021-07-21","close":64813.8008},{"date":"2021-07-22","close":65102.7227},{"date":"2021-07-23","close":65199.0312},{"date":"2021-07-26","close":65680.5547},{"date":"2021-07-27","close":65680.5547},{"date":"2021-07-28","close":65487.9414},{"date":"2021-07-29","close":64910.1055},{"date":"2021-07-30","close":64332.2734},{"date":"2021-08-02","close":64813.8008},{"date":"2021-08-03","close":64813.8008},{"date":"2021-08-04","close":64139.6641},{"date":"2021-08-05","close":64524.8906},{"date":"2021-08-06","close":65006.4141},{"date":"2021-08-09","close":65006.4141},{"date":"2021-08-10","close":64813.8008},{"date":"2021-08-11","close":63561.8242},{"date":"2021-08-12","close":63561.8242},{"date":"2021-08-13","close":62984.0},{"date":"2021-08-17","close":61154.1836},{"date":"2021-08-18","close":61346.7969},{"date":"2021-08-19","close":59998.5156},{"date":"2021-08-20","close":56820.4258},{"date":"2021-08-23","close":59131.7617},{"date":"2021-08-24","close":60576.3477},{"date":"2021-08-25","close":61635.7148},{"date":"2021-08-26","close":61346.7969},{"date":"2021-08-27","close":61732.0195},{"date":"2021-08-30","close":61828.3281},{"date":"2021-08-31","close":62213.5469},{"date":"2021-09-01","close":62117.2422},{"date":"2021-09-02","close":62213.5469},{"date":"2021-09-03","close":63080.3008},{"date":"2021-09-06","close":62695.0781},{"date":"2021-09-07","close":61828.3281},{"date":"2021-09-08","close":61732.0195},{"date":"2021-09-09","close":60672.6523},{"date":"2021-09-10","close":60576.3477},{"date":"2021-09-13","close":60768.9609},{"date":"2021-09-14","close":61635.7148},{"date":"2021-09-15","close":61732.0195},{"date":"2021-09-16","close":61539.4102},{"date":"2021-09-17","close":61635.7148},{"date":"2021-09-23","close":60480.043},{"date":"2021-09-24","close":60383.7422},{"date":"2021-09-27","close":61346.7969},{"date":"2021-09-28","close":61828.3281},{"date":"2021-09-29","close":61924.6289},{"date":"2021-09-30","close":62984.0},{"date":"2021-10-01","close":61828.3281},{"date":"2021-10-05","close":60287.4375},{"date":"2021-10-06","close":59228.0664},{"date":"2021-10-07","close":60383.7422},{"date":"2021-10-08","close":61057.8789},{"date":"2021-10-12","close":60672.6523},{"date":"2021-10-13","close":59902.2109},{"date":"2021-10-14","close":60961.5742},{"date":"2021-10-15","close":61346.7969},{"date":"2021-10-18","close":61539.4102},{"date":"2021-10-19","close":61635.7148},{"date":"2021-10-20","close":61732.0195},{"date":"2021-10-21","close":60961.5742},{"date":"2021-10-22","close":61154.1836},{"date":"2021-10-25","close":62406.1602},{"date":"2021-10-26","close":62502.4648},{"date":"2021-10-27","close":63176.6055},{"date":"2021-10-28","close":63561.8242},{"date":"2021-10-29","close":62502.4648},{"date":"2021-11-01","close":62213.5469},{"date":"2021-11-02","close":62598.7734},{"date":"2021-11-03","close":62502.4648},{"date":"2021-11-04","close":62406.1602},{"date":"2021-11-05","close":61924.6289},{"date":"2021-11-08","close":61346.7969},{"date":"2021-11-09","close":60480.043},{"date":"2021-11-10","close":58746.5352},{"date":"2021-11-11","close":58939.1523},{"date":"2021-11-12","close":59420.6797},{"date":"2021-11-15","close":60672.6523},{"date":"2021-11-16","close":60287.4375},{"date":"2021-11-17","close":60287.4375},{"date":"2021-11-18","close":58650.2383},{"date":"2021-11-19","close":59035.457},{"date":"2021-11-22","close":58361.3164},{"date":"2021-11-23","close":58650.2383},{"date":"2021-11-24","close":58650.2383},{"date":"2021-11-25","close":58842.8477},{"date":"2021-11-26","close":58553.9297},{"date":"2021-11-29","close":57013.0352},{"date":"2021-11-30","close":55375.8359},{"date":"2021-12-01","close":57783.4844},{"date":"2021-12-02","close":58939.1523},{"date":"2021-12-03","close":59035.457},{"date":"2021-12-06","close":60287.4375},{"date":"2021-12-07","close":60961.5742},{"date":"2021-12-08","close":61443.0977},{"date":"2021-12-09","close":61924.6289},{"date":"2021-12-10","close":62020.9375},{"date":"2021-12-13","close":61924.6289},{"date":"2021-12-14","close":61057.8789},{"date":"2021-12-15","close":61539.4102},{"date":"2021-12-16","close":61539.4102},{"date":"2021-12-17","close":61635.7148},{"date":"2021-12-20","close":60191.1289},{"date":"2021-12-21","close":59709.5977},{"date":"2021-12-22","close":60383.7422},{"date":"2021-12-23","close":60480.043},{"date":"2021-12-24","close":61635.7148},{"date":"2021-12-27","close":61635.7148},{"date":"2021-12-28","close":61924.6289},{"date":"2021-12-29","close":62118.75},{"date":"2021-12-30","close":62215.8125},{"date":"2022-01-03","close":64500.0},{"date":"2022-01-04","close":62604.0547},{"date":"2022-01-05","close":63380.5352},{"date":"2022-01-06","close":63186.4102},{"date":"2022-01-07","close":63089.3555},{"date":"2022-01-10","close":63865.8398},{"date":"2022-01-11","close":62992.2969},{"date":"2022-01-12","close":63186.4102},{"date":"2022-01-13","close":63380.5352},{"date":"2022-01-14","close":62992.2969},{"date":"2022-01-17","close":61536.3867},{"date":"2022-01-18","close":61245.207},{"date":"2022-01-19","close":60759.9023},{"date":"2022-01-20","close":61633.4492},{"date":"2022-01-21","close":61827.5703},{"date":"2022-01-24","close":60371.6602},{"date":"2022-01-25","close":60468.7227},{"date":"2022-01-26","close":60468.7227},{"date":"2022-01-27","close":58527.5078},{"date":"2022-01-28","close":60274.6016},{"date":"2022-02-03","close":59886.3594},{"date":"2022-02-04","close":61827.5703},{"date":"2022-02-07","close":62604.0547},{"date":"2022-02-08","close":62604.0547},{"date":"2022-02-09","close":62604.0547},{"date":"2022-02-10","close":62895.2383},{"date":"2022-02-11","close":61827.5703},{"date":"2022-02-14","close":60662.8398},{"date":"2022-02-15","close":64933.5078},{"date":"2022-02-16","close":64448.2031},{"date":"2022-02-17","close":64351.1445},{"date":"2022-02-18","close":64933.5078},{"date":"2022-02-21","close":64933.5078},{"date":"2022-02-22","close":64933.5078},{"date":"2022-02-23","close":66971.7734},{"date":"2022-02-24","close":66195.2969},{"date":"2022-02-25","close":67748.2656},{"date":"2022-02-28","close":67748.2656},{"date":"2022-03-02","close":67457.0781},{"date":"2022-03-03","close":67942.3906},{"date":"2022-03-04","close":67942.3906},{"date":"2022-03-07","close":67165.8984},{"date":"2022-03-08","close":65030.5664},{"date":"2022-03-10","close":65030.5664},{"date":"2022-03-11","close":66292.3516},{"date":"2022-03-14","close":66971.7734},{"date":"2022-03-15","close":66971.7734},{"date":"2022-03-16","close":66971.7734},{"date":"2022-03-17","close":66971.7734},{"date":"2022-03-18","close":66583.5391},{"date":"2022-03-21","close":66583.5391},{"date":"2022-03-22","close":67651.2109},{"date":"2022-03-23","close":68136.5078},{"date":"2022-03-24","close":68912.9844},{"date":"2022-03-25","close":69204.1719},{"date":"2022-03-28","close":68912.9844},{"date":"2022-03-29","close":69107.1016},{"date":"2022-03-30","close":69689.4766},{"date":"2022-03-31","close":70077.7188},{"date":"2022-04-01","close":69592.4141},{"date":"2022-04-04","close":67845.3203},{"date":"2022-04-05","close":66098.2266},{"date":"2022-04-06","close":66292.3516},{"date":"2022-04-07","close":65418.8047},{"date":"2022-04-08","close":65030.5664},{"date":"2022-04-11","close":64642.3281},{"date":"2022-04-12","close":65321.7461},{"date":"2022-04-13","close":65612.9219},{"date":"2022-04-14","close":66874.7188},{"date":"2022-04-15","close":66971.7734},{"date":"2022-04-18","close":68330.625},{"date":"2022-04-19","close":68330.625},{"date":"2022-04-20","close":68718.8672},{"date":"2022-04-21","close":68427.6875},{"date":"2022-04-22","close":67262.9531},{"date":"2022-04-25","close":66680.5938},{"date":"2022-04-26","close":66680.5938},{"date":"2022-04-27","close":66389.4141},{"date":"2022-04-28","close":66001.1797},{"date":"2022-04-29","close":66680.5938},{"date":"2022-05-02","close":65612.9219},{"date":"2022-05-03","close":66098.2266},{"date":"2022-05-04","close":66292.3516},{"date":"2022-05-06","close":66195.2969},{"date":"2022-05-09","close":66600.0},{"date":"2022-05-10","close":64739.3828},{"date":"2022-05-11","close":62798.1758},{"date":"2022-05-12","close":62895.2383},{"date":"2022-05-13","close":63089.3555},{"date":"2022-05-16","close":63574.6602},{"date":"2022-05-17","close":63089.3555},{"date":"2022-05-18","close":62992.2969},{"date":"2022-05-19","close":61924.6289},{"date":"2022-05-20","close":61730.5078},{"date":"2022-05-23","close":61439.3242},{"date":"2022-05-24","close":61633.4492},{"date":"2022-05-25","close":62312.8711},{"date":"2022-05-26","close":62992.2969},{"date":"2022-05-27","close":63574.6602},{"date":"2022-05-30","close":62895.2383},{"date":"2022-05-31","close":62895.2383},{"date":"2022-06-02","close":62798.1758},{"date":"2022-06-03","close":62215.8125},{"date":"2022-06-07","close":62021.6914},{"date":"2022-06-08","close":62215.8125},{"date":"2022-06-09","close":62604.0547},{"date":"2022-06-10","close":62215.8125},{"date":"2022-06-13","close":60177.5391},{"date":"2022-06-14","close":59692.2344},{"date":"2022-06-15","close":59789.2969},{"date":"2022-06-16","close":66001.1797},{"date":"2022-06-17","close":59789.2969},{"date":"2022-06-20","close":56586.2969},{"date":"2022-06-21","close":56295.1172},{"date":"2022-06-22","close":54159.7812},{"date":"2022-06-23","close":51150.9102},{"date":"2022-06-24","close":52315.6367},{"date":"2022-06-27","close":53965.668},{"date":"2022-06-28","close":55518.6328},{"date":"2022-06-29","close":55130.3867},{"date":"2022-06-30","close":54353.9062},{"date":"2022-07-01","close":57751.0273},{"date":"2022-07-04","close":55906.8711},{"date":"2022-07-05","close":55615.6953},{"date":"2022-07-06","close":56198.0547},{"date":"2022-07-07","close":58915.7539},{"date":"2022-07-08","close":57653.9609},{"date":"2022-07-11","close":59206.9336},{"date":"2022-07-12","close":57653.9609},{"date":"2022-07-13","close":57751.0273},{"date":"2022-07-14","close":56683.3594},{"date":"2022-07-15","close":55227.4492},{"date":"2022-07-18","close":56100.9961},{"date":"2022-07-19","close":62215.8125},{"date":"2022-07-20","close":61148.1484},{"date":"2022-07-21","close":61148.1484},{"date":"2022-07-22","close":63089.3555},{"date":"2022-07-25","close":61924.6289},{"date":"2022-07-26","close":60856.9648},{"date":"2022-07-27","close":62992.2969},{"date":"2022-07-28","close":65030.5664},{"date":"2022-07-29","close":64059.957},{"date":"2022-08-01","close":64254.0859},{"date":"2022-08-02","close":62895.2383},{"date":"2022-08-03","close":64933.5078},{"date":"2022-08-04","close":64545.2656},{"date":"2022-08-05","close":64351.1445},{"date":"2022-08-08","close":63380.5352},{"date":"2022-08-09","close":63186.4102},{"date":"2022-08-10","close":64739.3828},{"date":"2022-08-11","close":67942.3906},{"date":"2022-08-12","close":71339.5},{"date":"2022-08-16","close":72310.1016},{"date":"2022-08-17","close":72601.2812},{"date":"2022-08-18","close":72601.2812},{"date":"2022-08-19","close":72601.2812},{"date":"2022-08-22","close":70757.1406},{"date":"2022-08-23","close":77066.0781},{"date":"2022-08-24","close":71339.5},{"date":"2022-08-25","close":71630.6875},{"date":"2022-08-26","close":75998.4062},{"date":"2022-08-29","close":73377.7812},{"date":"2022-08-30","close":70368.8984},{"date":"2022-08-31","close":70368.8984},{"date":"2022-09-01","close":67942.3906},{"date":"2022-09-02","close":70368.8984},{"date":"2022-09-05","close":67457.0781},{"date":"2022-09-06","close":67554.1406},{"date":"2022-09-07","close":65612.9219},{"date":"2022-09-08","close":66389.4141},{"date":"2022-09-13","close":66777.6562},{"date":"2022-09-14","close":66098.2266},{"date":"2022-09-15","close":64351.1445},{"date":"2022-09-16","close":62604.0547},{"date":"2022-09-19","close":60856.9648},{"date":"2022-09-20","close":62409.9297},{"date":"2022-09-21","close":64059.957},{"date":"2022-09-22","close":63186.4102},{"date":"2022-09-23","close":60565.7812},{"date":"2022-09-26","close":56489.2422},{"date":"2022-09-27","close":55421.5742},{"date":"2022-09-28","close":52509.75},{"date":"2022-09-29","close":52121.5117},{"date":"2022-09-30","close":52218.5781},{"date":"2022-10-04","close":52995.0586},{"date":"2022-10-05","close":51927.3945},{"date":"2022-10-06","close":52800.9375},{"date":"2022-10-07","close":53577.4258},{"date":"2022-10-11","close":51345.0312},{"date":"2022-10-12","close":51150.9102},{"date":"2022-10-13","close":49889.1211},{"date":"2022-10-14","close":51442.0898},{"date":"2022-10-17","close":51539.1523},{"date":"2022-10-18","close":52315.6367},{"date":"2022-10-19","close":52315.6367},{"date":"2022-10-20","close":51636.207},{"date":"2022-10-21","close":51150.9102},{"date":"2022-10-24","close":52218.5781},{"date":"2022-10-25","close":52121.5117},{"date":"2022-10-26","close":51733.2734},{"date":"2022-10-27","close":52995.0586},{"date":"2022-10-28","close":53092.1211},{"date":"2022-10-31","close":53771.543},{"date":"2022-11-01","close":54645.0898},{"date":"2022-11-02","close":54548.0273},{"date":"2022-11-03","close":55227.4492},{"date":"2022-11-04","close":55033.3281},{"date":"2022-11-07","close":55227.4492},{"date":"2022-11-08","close":55712.7578},{"date":"2022-11-09","close":55712.7578},{"date":"2022-11-10","close":55130.3867},{"date":"2022-11-11","close":55421.5742},{"date":"2022-11-14","close":55324.5156},{"date":"2022-11-15","close":56392.1797},{"date":"2022-11-16","close":56586.2969},{"date":"2022-11-17","close":56100.9961},{"date":"2022-11-18","close":56003.9375},{"date":"2022-11-21","close":57556.9023},{"date":"2022-11-22","close":57459.8438},{"date":"2022-11-23","close":57653.9609},{"date":"2022-11-24","close":57945.1445},{"date":"2022-11-25","close":57848.0859},{"date":"2022-11-28","close":57751.0273},{"date":"2022-11-29","close":58721.6328},{"date":"2022-11-30","close":60954.0234},{"date":"2022-12-01","close":61148.1484},{"date":"2022-12-02","close":60954.0234},{"date":"2022-12-05","close":60954.0234},{"date":"2022-12-06","close":60759.9023},{"date":"2022-12-07","close":58915.7539},{"date":"2022-12-08","close":58333.3867},{"date":"2022-12-09","close":58236.3281},{"date":"2022-12-12","close":58721.6328},{"date":"2022-12-13","close":59012.8164},{"date":"2022-12-14","close":59401.0547},{"date":"2022-12-15","close":59012.8164},{"date":"2022-12-16","close":59206.9336},{"date":"2022-12-19","close":58915.7539},{"date":"2022-12-20","close":56877.4805},{"date":"2022-12-21","close":57556.9023},{"date":"2022-12-22","close":57945.1445},{"date":"2022-12-23","close":57848.0859},{"date":"2022-12-26","close":58139.2734},{"date":"2022-12-27","close":58818.6914},{"date":"2022-12-28","close":58622.9609},{"date":"2022-12-29","close":56371.9883},{"date":"2023-01-02","close":56371.9883},{"date":"2023-01-03","close":55491.1758},{"date":"2023-01-04","close":55784.7852},{"date":"2023-01-05","close":58916.5586},{"date":"2023-01-06","close":60090.9766},{"date":"2023-01-09","close":60971.7891},{"date":"2023-01-10","close":60188.8438},{"date":"2023-01-11","close":60580.3164},{"date":"2023-01-12","close":60090.9766},{"date":"2023-01-13","close":60482.4492},{"date":"2023-01-16","close":60286.7109},{"date":"2023-01-17","close":59699.5039},{"date":"2023-01-18","close":59601.6367},{"date":"2023-01-19","close":59014.4258},{"date":"2023-01-20","close":58427.2188},{"date":"2023-01-25","close":59601.6367},{"date":"2023-01-26","close":59210.1641},{"date":"2023-01-27","close":59210.1641},{"date":"2023-01-30","close":61852.6016},{"date":"2023-01-31","close":62048.3359},{"date":"2023-02-01","close":62635.5469},{"date":"2023-02-02","close":63124.8867},{"date":"2023-02-03","close":63027.0156},{"date":"2023-02-06","close":63222.7539},{"date":"2023-02-07","close":62537.6797},{"date":"2023-02-08","close":61363.2617},{"date":"2023-02-09","close":61167.5234},{"date":"2023-02-10","close":61558.9961},{"date":"2023-02-13","close":61558.9961},{"date":"2023-02-14","close":61461.1289},{"date":"2023-02-15","close":61363.2617},{"date":"2023-02-16","close":61461.1289},{"date":"2023-02-17","close":61852.6016},{"date":"2023-02-20","close":61950.4688},{"date":"2023-02-21","close":62439.8086},{"date":"2023-02-22","close":62048.3359},{"date":"2023-02-23","close":62929.1484},{"date":"2023-02-24","close":62929.1484},{"date":"2023-02-27","close":62439.8086},{"date":"2023-02-28","close":62733.4141},{"date":"2023-03-02","close":63418.4922},{"date":"2023-03-03","close":64103.5664},{"date":"2023-03-06","close":63809.9609},{"date":"2023-03-07","close":63320.625},{"date":"2023-03-08","close":62244.0742},{"date":"2023-03-09","close":62244.0742},{"date":"2023-03-10","close":62244.0742},{"date":"2023-03-13","close":61754.7344},{"date":"2023-03-14","close":60580.3164},{"date":"2023-03-15","close":59601.6367},{"date":"2023-03-16","close":58231.4844},{"date":"2023-03-17","close":56469.8594},{"date":"2023-03-20","close":57644.2773},{"date":"2023-03-21","close":57546.4062},{"date":"2023-03-22","close":57252.8008},{"date":"2023-03-23","close":56567.7266},{"date":"2023-03-24","close":57742.1484},{"date":"2023-03-27","close":55099.707},{"date":"2023-03-28","close":55686.9141},{"date":"2023-03-29","close":56274.1211},{"date":"2023-03-30","close":56665.5938},{"date":"2023-03-31","close":56959.2031},{"date":"2023-04-03","close":57057.0664},{"date":"2023-04-04","close":57644.2773},{"date":"2023-04-05","close":57840.0156},{"date":"2023-04-06","close":57840.0156},{"date":"2023-04-07","close":57840.0156},{"date":"2023-04-10","close":55784.7852},{"date":"2023-04-11","close":56567.7266},{"date":"2023-04-12","close":57252.8008},{"date":"2023-04-13","close":57350.6719},{"date":"2023-04-14","close":57546.4062},{"date":"2023-04-17","close":57448.5391},{"date":"2023-04-18","close":57350.6719},{"date":"2023-04-19","close":57448.5391},{"date":"2023-04-20","close":58231.4844},{"date":"2023-04-21","close":57057.0664},{"date":"2023-04-24","close":57057.0664},{"date":"2023-04-25","close":56861.332},{"date":"2023-04-26","close":56371.9883},{"date":"2023-04-27","close":56763.4648},{"date":"2023-04-28","close":56861.332},{"date":"2023-05-02","close":57350.6719},{"date":"2023-05-03","close":57840.0156},{"date":"2023-05-04","close":57840.0156},{"date":"2023-05-08","close":57840.0156},{"date":"2023-05-09","close":57350.6719},{"date":"2023-05-10","close":57057.0664},{"date":"2023-05-11","close":57057.0664},{"date":"2023-05-12","close":57057.0664},{"date":"2023-05-15","close":56763.4648},{"date":"2023-05-16","close":58133.6133},{"date":"2023-05-17","close":57742.1484},{"date":"2023-05-18","close":58231.4844},{"date":"2023-05-19","close":58231.4844},{"date":"2023-05-22","close":58231.4844},{"date":"2023-05-23","close":58720.8242},{"date":"2023-05-24","close":59112.2969},{"date":"2023-05-25","close":59210.1641},{"date":"2023-05-26","close":59601.6367},{"date":"2023-05-30","close":60384.582},{"date":"2023-05-31","close":60384.582},{"date":"2023-06-01","close":60090.9766},{"date":"2023-06-02","close":59993.1094},{"date":"2023-06-05","close":59993.1094},{"date":"2023-06-07","close":60286.7109},{"date":"2023-06-08","close":59993.1094},{"date":"2023-06-09","close":59405.9023},{"date":"2023-06-12","close":59210.1641},{"date":"2023-06-13","close":59503.7734},{"date":"2023-06-14","close":59112.2969},{"date":"2023-06-15","close":58818.6914},{"date":"2023-06-16","close":58916.5586},{"date":"2023-06-19","close":58525.0898},{"date":"2023-06-20","close":58133.6133},{"date":"2023-06-21","close":60188.8438},{"date":"2023-06-22","close":60090.9766},{"date":"2023-06-23","close":58622.9609},{"date":"2023-06-26","close":58525.0898},{"date":"2023-06-27","close":58916.5586},{"date":"2023-06-28","close":59210.1641},{"date":"2023-06-29","close":58035.7461},{"date":"2023-06-30","close":58329.3516},{"date":"2023-07-03","close":59601.6367},{"date":"2023-07-04","close":58916.5586},{"date":"2023-07-05","close":58035.7461},{"date":"2023-07-06","close":57057.0664},{"date":"2023-07-07","close":56665.5938},{"date":"2023-07-10","close":57448.5391},{"date":"2023-07-11","close":58231.4844},{"date":"2023-07-12","close":59308.0312},{"date":"2023-07-13","close":60090.9766},{"date":"2023-07-14","close":59895.2422},{"date":"2023-07-17","close":60286.7109},{"date":"2023-07-18","close":58525.0898},{"date":"2023-07-19","close":57937.8789},{"date":"2023-07-20","close":58133.6133},{"date":"2023-07-21","close":58133.6133},{"date":"2023-07-24","close":57350.6719},{"date":"2023-07-25","close":57350.6719},{"date":"2023-07-26","close":55589.043},{"date":"2023-07-27","close":56274.1211},{"date":"2023-07-28","close":57154.9336},{"date":"2023-07-31","close":57154.9336},{"date":"2023-08-01","close":57350.6719},{"date":"2023-08-02","close":56665.5938},{"date":"2023-08-03","close":56665.5938},{"date":"2023-08-04","close":57448.5391},{"date":"2023-08-07","close":57644.2773},{"date":"2023-08-08","close":56959.2031},{"date":"2023-08-09","close":57448.5391},{"date":"2023-08-10","close":57644.2773},{"date":"2023-08-11","close":57937.8789},{"date":"2023-08-14","close":58133.6133},{"date":"2023-08-16","close":58231.4844},{"date":"2023-08-17","close":57937.8789},{"date":"2023-08-18","close":56469.8594},{"date":"2023-08-21","close":56763.4648},{"date":"2023-08-22","close":56665.5938},{"date":"2023-08-23","close":55589.043},{"date":"2023-08-24","close":55686.9141},{"date":"2023-08-25","close":55686.9141},{"date":"2023-08-28","close":55882.6523},{"date":"2023-08-29","close":56371.9883},{"date":"2023-08-30","close":56469.8594},{"date":"2023-08-31","close":56567.7266},{"date":"2023-09-01","close":55882.6523},{"date":"2023-09-04","close":56371.9883},{"date":"2023-09-05","close":56861.332},{"date":"2023-09-06","close":57154.9336},{"date":"2023-09-07","close":56274.1211},{"date":"2023-09-08","close":56959.2031},{"date":"2023-09-11","close":57546.4062},{"date":"2023-09-12","close":57546.4062},{"date":"2023-09-13","close":57448.5391},{"date":"2023-09-14","close":57546.4062},{"date":"2023-09-15","close":57937.8789},{"date":"2023-09-18","close":58133.6133},{"date":"2023-09-19","close":58329.3516},{"date":"2023-09-20","close":58427.2188},{"date":"2023-09-21","close":57350.6719},{"date":"2023-09-22","close":57252.8008},{"date":"2023-09-25","close":57350.6719},{"date":"2023-09-26","close":57546.4062},{"date":"2023-09-27","close":57840.0156},{"date":"2023-10-04","close":56763.4648},{"date":"2023-10-05","close":57057.0664},{"date":"2023-10-06","close":57154.9336},{"date":"2023-10-10","close":56959.2031},{"date":"2023-10-11","close":57057.0664},{"date":"2023-10-12","close":56959.2031},{"date":"2023-10-13","close":57546.4062},{"date":"2023-10-16","close":57057.0664},{"date":"2023-10-17","close":57546.4062},{"date":"2023-10-18","close":57840.0156},{"date":"2023-10-19","close":57546.4062},{"date":"2023-10-20","close":57057.0664},{"date":"2023-10-23","close":56665.5938},{"date":"2023-10-24","close":56763.4648},{"date":"2023-10-25","close":56861.332},{"date":"2023-10-26","close":56567.7266},{"date":"2023-10-27","close":56274.1211},{"date":"2023-10-30","close":57154.9336},{"date":"2023-10-31","close":57154.9336},{"date":"2023-11-01","close":56665.5938},{"date":"2023-11-02","close":57350.6719},{"date":"2023-11-03","close":57546.4062},{"date":"2023-11-06","close":57546.4062},{"date":"2023-11-07","close":57742.1484},{"date":"2023-11-08","close":57448.5391},{"date":"2023-11-09","close":57742.1484},{"date":"2023-11-10","close":57840.0156},{"date":"2023-11-13","close":57057.0664},{"date":"2023-11-14","close":57350.6719},{"date":"2023-11-15","close":57644.2773},{"date":"2023-11-16","close":58133.6133},{"date":"2023-11-17","close":57546.4062},{"date":"2023-11-20","close":57937.8789},{"date":"2023-11-21","close":57937.8789},{"date":"2023-11-22","close":57840.0156},{"date":"2023-11-23","close":57937.8789},{"date":"2023-11-24","close":58133.6133},{"date":"2023-11-27","close":58427.2188},{"date":"2023-11-28","close":58622.9609},{"date":"2023-11-29","close":58622.9609},{"date":"2023-11-30","close":58622.9609},{"date":"2023-12-01","close":58720.8242},{"date":"2023-12-04","close":58818.6914},{"date":"2023-12-05","close":58818.6914},{"date":"2023-12-06","close":59014.4258},{"date":"2023-12-07","close":59210.1641},{"date":"2023-12-08","close":59210.1641},{"date":"2023-12-11","close":59503.7734},{"date":"2023-12-12","close":59699.5039},{"date":"2023-12-13","close":59895.2422},{"date":"2023-12-14","close":60188.8438},{"date":"2023-12-15","close":60188.8438},{"date":"2023-12-18","close":60384.582},{"date":"2023-12-19","close":61069.6562},{"date":"2023-12-20","close":61167.5234},{"date":"2023-12-21","close":61558.9961},{"date":"2023-12-22","close":61656.8672},{"date":"2023-12-26","close":62048.3359},{"date":"2023-12-27","close":62344.2734},{"date":"2023-12-28","close":61061.875},{"date":"2024-01-02","close":58990.3125},{"date":"2024-01-03","close":58299.7891},{"date":"2024-01-04","close":58793.0195},{"date":"2024-01-05","close":60963.2305},{"date":"2024-01-08","close":63232.0859},{"date":"2024-01-09","close":63626.6719},{"date":"2024-01-10","close":63626.6719},{"date":"2024-01-11","close":64218.5508},{"date":"2024-01-12","close":64218.5508},{"date":"2024-01-15","close":64021.2578},{"date":"2024-01-16","close":63725.3164},{"date":"2024-01-17","close":61851.0469},{"date":"2024-01-18","close":61851.0469},{"date":"2024-01-19","close":62640.2109},{"date":"2024-01-22","close":62936.1484},{"date":"2024-01-23","close":63034.7969},{"date":"2024-01-24","close":63034.7969},{"date":"2024-01-25","close":63034.7969},{"date":"2024-01-26","close":62738.8555},{"date":"2024-01-29","close":62936.1484},{"date":"2024-01-30","close":65007.7188},{"date":"2024-01-31","close":66191.4688},{"date":"2024-02-01","close":67473.8672},{"date":"2024-02-02","close":67572.5078},{"date":"2024-02-05","close":65698.2422},{"date":"2024-02-06","close":64021.2578},{"date":"2024-02-07","close":65402.3008},{"date":"2024-02-08","close":65106.3594},{"date":"2024-02-13","close":65500.9414},{"date":"2024-02-14","close":65994.1797},{"date":"2024-02-15","close":65698.2422},{"date":"2024-02-16","close":65994.1797},{"date":"2024-02-19","close":66684.6953},{"date":"2024-02-20","close":66684.6953},{"date":"2024-02-21","close":66684.6953},{"date":"2024-02-22","close":65994.1797},{"date":"2024-02-23","close":66191.4688},{"date":"2024-02-26","close":65205.0039},{"date":"2024-02-27","close":65106.3594},{"date":"2024-02-28","close":65303.6523},{"date":"2024-02-29","close":64514.4883},{"date":"2024-03-04","close":64711.7812},{"date":"2024-03-05","close":63725.3164},{"date":"2024-03-06","close":64119.9023},{"date":"2024-03-07","close":64119.9023},{"date":"2024-03-08","close":63823.9648},{"date":"2024-03-11","close":63725.3164},{"date":"2024-03-12","close":64021.2578},{"date":"2024-03-13","close":64514.4883},{"date":"2024-03-14","close":64613.1328},{"date":"2024-03-15","close":64909.0703},{"date":"2024-03-18","close":65106.3594},{"date":"2024-03-19","close":65106.3594},{"date":"2024-03-20","close":65402.3008},{"date":"2024-03-21","close":64613.1328},{"date":"2024-03-22","close":64810.4258},{"date":"2024-03-25","close":64810.4258},{"date":"2024-03-26","close":64810.4258},{"date":"2024-03-27","close":64711.7812},{"date":"2024-03-28","close":65007.7188},{"date":"2024-03-29","close":65007.7188},{"date":"2024-04-01","close":65007.7188},{"date":"2024-04-02","close":65106.3594},{"date":"2024-04-03","close":65205.0039},{"date":"2024-04-04","close":65106.3594},{"date":"2024-04-05","close":65007.7188},{"date":"2024-04-08","close":64613.1328},{"date":"2024-04-09","close":65106.3594},{"date":"2024-04-11","close":64810.4258},{"date":"2024-04-12","close":64317.1953},{"date":"2024-04-15","close":63823.9648},{"date":"2024-04-16","close":62837.5039},{"date":"2024-04-17","close":61160.5234},{"date":"2024-04-18","close":62837.5039},{"date":"2024-04-19","close":62245.625},{"date":"2024-04-22","close":62837.5039},{"date":"2024-04-23","close":63133.4414},{"date":"2024-04-24","close":64021.2578},{"date":"2024-04-25","close":64119.9023},{"date":"2024-04-26","close":64317.1953},{"date":"2024-04-29","close":64613.1328},{"date":"2024-04-30","close":64711.7812},{"date":"2024-05-02","close":64613.1328},{"date":"2024-05-03","close":65007.7188},{"date":"2024-05-07","close":65007.7188},{"date":"2024-05-08","close":65303.6523},{"date":"2024-05-09","close":65303.6523},{"date":"2024-05-10","close":65007.7188},{"date":"2024-05-13","close":65303.6523},{"date":"2024-05-14","close":65796.8906},{"date":"2024-05-16","close":66684.6953},{"date":"2024-05-17","close":66684.6953},{"date":"2024-05-20","close":65796.8906},{"date":"2024-05-21","close":65796.8906},{"date":"2024-05-22","close":65796.8906},{"date":"2024-05-23","close":65698.2422},{"date":"2024-05-24","close":65796.8906},{"date":"2024-05-27","close":65796.8906},{"date":"2024-05-28","close":66290.1172},{"date":"2024-05-29","close":68065.7422},{"date":"2024-05-30","close":68065.7422},{"date":"2024-05-31","close":68854.9062},{"date":"2024-06-03","close":70038.6641},{"date":"2024-06-04","close":68263.0312},{"date":"2024-06-05","close":67276.5703},{"date":"2024-06-07","close":67967.0938},{"date":"2024-06-10","close":68558.9688},{"date":"2024-06-11","close":68657.6172},{"date":"2024-06-12","close":68756.2656},{"date":"2024-06-13","close":68756.2656},{"date":"2024-06-14","close":68953.5547},{"date":"2024-06-17","close":68953.5547},{"date":"2024-06-18","close":68953.5547},{"date":"2024-06-19","close":69052.2031},{"date":"2024-06-20","close":68854.9062},{"date":"2024-06-21","close":69150.8516},{"date":"2024-06-24","close":68953.5547},{"date":"2024-06-25","close":69150.8516},{"date":"2024-06-26","close":69052.2031},{"date":"2024-06-27","close":68953.5547},{"date":"2024-06-28","close":69052.2031},{"date":"2024-07-01","close":68756.2656},{"date":"2024-07-02","close":67473.8672},{"date":"2024-07-03","close":68361.6797},{"date":"2024-07-04","close":68854.9062},{"date":"2024-07-05","close":68756.2656},{"date":"2024-07-08","close":68953.5547},{"date":"2024-07-09","close":69052.2031},{"date":"2024-07-10","close":69052.2031},{"date":"2024-07-11","close":69052.2031},{"date":"2024-07-12","close":68953.5547},{"date":"2024-07-15","close":68953.5547},{"date":"2024-07-16","close":68953.5547},{"date":"2024-07-17","close":68953.5547},{"date":"2024-07-18","close":68164.3828},{"date":"2024-07-19","close":68164.3828},{"date":"2024-07-22","close":67572.5078},{"date":"2024-07-23","close":68164.3828},{"date":"2024-07-24","close":68263.0312},{"date":"2024-07-25","close":67671.1562},{"date":"2024-07-26","close":68263.0312},{"date":"2024-07-29","close":67769.8047},{"date":"2024-07-30","close":68263.0312},{"date":"2024-07-31","close":67276.5703},{"date":"2024-08-01","close":67572.5078},{"date":"2024-08-02","close":66783.3438},{"date":"2024-08-05","close":62640.2109},{"date":"2024-08-06","close":65500.9414},{"date":"2024-08-07","close":66388.7656},{"date":"2024-08-08","close":66586.0469},{"date":"2024-08-09","close":67177.9219},{"date":"2024-08-12","close":67769.8047},{"date":"2024-08-13","close":67079.2812},{"date":"2024-08-14","close":67473.8672},{"date":"2024-08-16","close":67473.8672},{"date":"2024-08-19","close":67671.1562},{"date":"2024-08-20","close":67671.1562},{"date":"2024-08-21","close":67276.5703},{"date":"2024-08-22","close":67079.2812},{"date":"2024-08-23","close":66881.9844},{"date":"2024-08-26","close":67079.2812},{"date":"2024-08-27","close":66980.6328},{"date":"2024-08-28","close":66586.0469},{"date":"2024-08-29","close":65796.8906},{"date":"2024-08-30","close":66586.0469},{"date":"2024-09-02","close":66487.4062},{"date":"2024-09-03","close":66586.0469},{"date":"2024-09-04","close":65698.2422},{"date":"2024-09-05","close":65698.2422},{"date":"2024-09-06","close":65599.5938},{"date":"2024-09-09","close":64810.4258},{"date":"2024-09-10","close":65500.9414},{"date":"2024-09-11","close":65402.3008},{"date":"2024-09-12","close":65599.5938},{"date":"2024-09-13","close":65402.3008},{"date":"2024-09-19","close":65599.5938},{"date":"2024-09-20","close":65402.3008},{"date":"2024-09-23","close":65895.5312},{"date":"2024-09-24","close":65599.5938},{"date":"2024-09-25","close":65500.9414},{"date":"2024-09-26","close":65599.5938},{"date":"2024-09-27","close":65796.8906},{"date":"2024-09-30","close":66388.7656},{"date":"2024-10-02","close":66881.9844},{"date":"2024-10-04","close":66980.6328},{"date":"2024-10-07","close":66487.4062},{"date":"2024-10-08","close":66881.9844},{"date":"2024-10-10","close":66684.6953},{"date":"2024-10-11","close":67079.2812},{"date":"2024-10-14","close":67473.8672},{"date":"2024-10-15","close":67671.1562},{"date":"2024-10-16","close":68854.9062},{"date":"2024-10-17","close":68558.9688},{"date":"2024-10-18","close":68756.2656},{"date":"2024-10-21","close":68756.2656},{"date":"2024-10-22","close":68854.9062},{"date":"2024-10-23","close":68854.9062},{"date":"2024-10-24","close":68361.6797},{"date":"2024-10-25","close":68460.3281},{"date":"2024-10-28","close":67671.1562},{"date":"2024-10-29","close":67375.2188},{"date":"2024-10-30","close":68361.6797},{"date":"2024-10-31","close":68657.6172},{"date":"2024-11-01","close":68756.2656},{"date":"2024-11-04","close":68756.2656},{"date":"2024-11-05","close":69052.2031},{"date":"2024-11-06","close":69150.8516},{"date":"2024-11-07","close":69348.1406},{"date":"2024-11-08","close":69446.7891},{"date":"2024-11-11","close":68953.5547},{"date":"2024-11-12","close":68361.6797},{"date":"2024-11-13","close":68263.0312},{"date":"2024-11-14","close":68756.2656},{"date":"2024-11-15","close":68657.6172},{"date":"2024-11-18","close":69052.2031},{"date":"2024-11-19","close":69150.8516},{"date":"2024-11-20","close":68558.9688},{"date":"2024-11-21","close":68953.5547},{"date":"2024-11-22","close":69052.2031},{"date":"2024-11-25","close":68558.9688},{"date":"2024-11-26","close":68657.6172},{"date":"2024-11-27","close":68756.2656},{"date":"2024-11-28","close":68854.9062},{"date":"2024-11-29","close":68854.9062},{"date":"2024-12-02","close":68460.3281},{"date":"2024-12-03","close":67572.5078},{"date":"2024-12-04","close":67572.5078},{"date":"2024-12-05","close":67375.2188},{"date":"2024-12-06","close":66881.9844},{"date":"2024-12-09","close":63330.7344},{"date":"2024-12-10","close":67079.2812},{"date":"2024-12-11","close":67177.9219},{"date":"2024-12-12","close":67473.8672},{"date":"2024-12-13","close":68065.7422},{"date":"2024-12-16","close":68953.5547},{"date":"2024-12-17","close":67967.0938},{"date":"2024-12-18","close":67671.1562},{"date":"2024-12-19","close":67375.2188},{"date":"2024-12-20","close":67375.2188},{"date":"2024-12-23","close":67868.4453},{"date":"2024-12-24","close":68164.3828},{"date":"2024-12-26","close":67671.1562},{"date":"2024-12-27","close":68764.2344},{"date":"2024-12-30","close":68466.1172},{"date":"2025-01-02","close":70056.0469},{"date":"2025-01-03","close":69857.3047},{"date":"2025-01-06","close":69559.1953},{"date":"2025-01-07","close":69161.7109},{"date":"2025-01-08","close":68068.6406},{"date":"2025-01-09","close":67571.7891},{"date":"2025-01-10","close":67770.5312},{"date":"2025-01-13","close":67869.8984},{"date":"2025-01-14","close":67869.8984},{"date":"2025-01-15","close":67273.6797},{"date":"2025-01-16","close":66776.8281},{"date":"2025-01-17","close":66379.3438},{"date":"2025-01-20","close":66578.0859},{"date":"2025-01-21","close":66776.8281},{"date":"2025-01-22","close":66478.7188},{"date":"2025-01-23","close":65882.4922},{"date":"2025-01-24","close":67174.3047},{"date":"2025-01-31","close":67074.9375},{"date":"2025-02-03","close":67074.9375},{"date":"2025-02-04","close":67472.4219},{"date":"2025-02-05","close":67373.0469},{"date":"2025-02-06","close":67571.7891},{"date":"2025-02-07","close":71149.1172},{"date":"2025-02-10","close":71149.1172},{"date":"2025-02-11","close":70851.0078},{"date":"2025-02-12","close":71149.1172},{"date":"2025-02-13","close":71248.4922},{"date":"2025-02-14","close":73434.6328},{"date":"2025-02-17","close":74726.4453},{"date":"2025-02-18","close":74925.1875},{"date":"2025-02-19","close":72937.7812},{"date":"2025-02-20","close":73037.1562},{"date":"2025-02-21","close":74130.2266},{"date":"2025-02-24","close":74130.2266},{"date":"2025-02-25","close":73931.4844},{"date":"2025-02-26","close":72242.1875},{"date":"2025-02-27","close":72639.6719},{"date":"2025-02-28","close":72639.6719},{"date":"2025-03-04","close":72937.7812},{"date":"2025-03-05","close":73037.1562},{"date":"2025-03-06","close":72440.9297},{"date":"2025-03-07","close":72440.9297},{"date":"2025-03-10","close":71944.0781},{"date":"2025-03-11","close":72639.6719},{"date":"2025-03-12","close":71447.2266},{"date":"2025-03-13","close":71546.6016},{"date":"2025-03-14","close":71645.9688},{"date":"2025-03-17","close":71546.6016},{"date":"2025-03-18","close":71745.3438},{"date":"2025-03-19","close":71944.0781},{"date":"2025-03-20","close":71447.2266},{"date":"2025-03-21","close":70851.0078},{"date":"2025-03-24","close":70851.0078},{"date":"2025-03-25","close":70552.8984},{"date":"2025-03-26","close":70751.6406},{"date":"2025-03-27","close":70552.8984},{"date":"2025-03-28","close":71745.3438},{"date":"2025-03-31","close":71149.1172},{"date":"2025-04-01","close":71149.1172},{"date":"2025-04-02","close":71447.2266},{"date":"2025-04-03","close":72142.8203},{"date":"2025-04-04","close":72142.8203},{"date":"2025-04-07","close":71745.3438},{"date":"2025-04-08","close":70950.375},{"date":"2025-04-09","close":69757.9375},{"date":"2025-04-10","close":70254.7891},{"date":"2025-04-11","close":70453.5234},{"date":"2025-04-14","close":71248.4922},{"date":"2025-04-15","close":71745.3438},{"date":"2025-04-16","close":71844.7109},{"date":"2025-04-17","close":72242.1875},{"date":"2025-04-18","close":72838.4141},{"date":"2025-04-21","close":72937.7812},{"date":"2025-04-22","close":72937.7812},{"date":"2025-04-23","close":72838.4141},{"date":"2025-04-24","close":72639.6719},{"date":"2025-04-25","close":73235.8906},{"date":"2025-04-28","close":73235.8906},{"date":"2025-04-29","close":74030.8594},{"date":"2025-04-30","close":73633.375},{"date":"2025-05-02","close":73732.7422},{"date":"2025-05-07","close":74130.2266},{"date":"2025-05-08","close":74130.2266},{"date":"2025-05-09","close":74030.8594},{"date":"2025-05-12","close":73832.1172},{"date":"2025-05-13","close":73534.0078},{"date":"2025-05-14","close":74925.1875},{"date":"2025-05-15","close":75123.9297},{"date":"2025-05-16","close":75422.0391},{"date":"2025-05-19","close":74229.5938},{"date":"2025-05-20","close":73732.7422},{"date":"2025-05-21","close":73434.6328},{"date":"2025-05-22","close":73434.6328},{"date":"2025-05-23","close":74925.1875},{"date":"2025-05-26","close":74328.9688},{"date":"2025-05-27","close":74825.8203},{"date":"2025-05-28","close":75024.5625},{"date":"2025-05-29","close":77011.9609},{"date":"2025-05-30","close":82377.9609},{"date":"2025-06-02","close":81384.2578},{"date":"2025-06-04","close":85756.5469},{"date":"2025-06-05","close":87445.8438},{"date":"2025-06-09","close":91718.7656},{"date":"2025-06-10","close":91917.5078},{"date":"2025-06-11","close":94799.2422},{"date":"2025-06-12","close":98078.4609},{"date":"2025-06-13","close":91818.1328},{"date":"2025-06-16","close":91718.7656},{"date":"2025-06-17","close":93209.3203},{"date":"2025-06-18","close":92613.1016},{"date":"2025-06-19","close":89234.5078},{"date":"2025-06-20","close":87247.1016},{"date":"2025-06-23","close":86253.3984},{"date":"2025-06-24","close":88439.5469},{"date":"2025-06-25","close":89234.5078},{"date":"2025-06-26","close":88340.1797},{"date":"2025-06-27","close":88936.3984},{"date":"2025-06-30","close":91619.3984},{"date":"2025-07-01","close":94004.2812},{"date":"2025-07-02","close":91420.6562},{"date":"2025-07-03","close":90128.8438},{"date":"2025-07-04","close":87445.8438},{"date":"2025-07-07","close":89433.25},{"date":"2025-07-08","close":89731.3594},{"date":"2025-07-09","close":92712.4688},{"date":"2025-07-10","close":95693.5781},{"date":"2025-07-11","close":95196.7266},{"date":"2025-07-14","close":94799.2422},{"date":"2025-07-15","close":96587.9062},{"date":"2025-07-16","close":94799.2422},{"date":"2025-07-17","close":95594.2031},{"date":"2025-07-18","close":93109.9531},{"date":"2025-07-21","close":90228.2109},{"date":"2025-07-22","close":91221.9141},{"date":"2025-07-23","close":90625.6953},{"date":"2025-07-24","close":87545.2109},{"date":"2025-07-25","close":88538.9141},{"date":"2025-07-28","close":85756.5469},{"date":"2025-07-29","close":85756.5469},{"date":"2025-07-30","close":88936.3984},{"date":"2025-07-31","close":87942.6953},{"date":"2025-08-01","close":84862.2188},{"date":"2025-08-04","close":84862.2188},{"date":"2025-08-05","close":86948.9922},{"date":"2025-08-06","close":88240.8047},{"date":"2025-08-07","close":88141.4375},{"date":"2025-08-08","close":88240.8047},{"date":"2025-08-11","close":88837.0312},{"date":"2025-08-12","close":87942.6953},{"date":"2025-08-13","close":85855.9219},{"date":"2025-08-14","close":84265.9922},{"date":"2025-08-18","close":81284.8828},{"date":"2025-08-19","close":80788.0312},{"date":"2025-08-20","close":79694.9609},{"date":"2025-08-21","close":81682.3672},{"date":"2025-08-22","close":81483.625},{"date":"2025-08-25","close":81881.1094},{"date":"2025-08-26","close":81781.7344},{"date":"2025-08-27","close":81881.1094},{"date":"2025-08-28","close":82477.3281},{"date":"2025-08-29","close":82874.8125},{"date":"2025-09-01","close":82775.4375},{"date":"2025-09-02","close":84464.7344},{"date":"2025-09-03","close":88240.8047},{"date":"2025-09-04","close":87644.5859},{"date":"2025-09-05","close":88439.5469},{"date":"2025-09-08","close":89532.6172},{"date":"2025-09-09","close":91917.5078},{"date":"2025-09-10","close":90824.4297},{"date":"2025-09-11","close":88737.6562},{"date":"2025-09-12","close":87644.5859},{"date":"2025-09-15","close":86948.9922},{"date":"2025-09-16","close":85458.4375},{"date":"2025-09-17","close":85657.1797},{"date":"2025-09-18","close":86352.7734},{"date":"2025-09-19","close":88100.0},{"date":"2025-09-22","close":85557.8047},{"date":"2025-09-23","close":84365.3672},{"date":"2025-09-24","close":81583.0},{"date":"2025-09-25","close":82179.2188},{"date":"2025-09-26","close":79794.3359},{"date":"2025-09-29","close":81682.3672},{"date":"2025-09-30","close":82676.0703},{"date":"2025-10-01","close":83073.5547},{"date":"2025-10-02","close":83967.8828},{"date":"2025-10-10","close":80688.6641},{"date":"2025-10-13","close":80688.6641},{"date":"2025-10-14","close":80390.5547},{"date":"2025-10-15","close":81781.7344},{"date":"2025-10-16","close":83272.2891},{"date":"2025-10-17","close":83471.0312},{"date":"2025-10-20","close":83172.9219},{"date":"2025-10-21","close":81980.4766},{"date":"2025-10-22","close":82377.9609},{"date":"2025-10-23","close":81682.3672},{"date":"2025-10-24","close":81284.8828},{"date":"2025-10-27","close":79993.0703},{"date":"2025-10-28","close":79396.8516},{"date":"2025-10-29","close":77508.8125},{"date":"2025-10-30","close":75123.9297},{"date":"2025-10-31","close":74030.8594},{"date":"2025-11-03","close":70751.6406},{"date":"2025-11-04","close":71347.8594},{"date":"2025-11-05","close":69757.9375},{"date":"2025-11-06","close":71645.9688},{"date":"2025-11-07","close":71546.6016},{"date":"2025-11-10","close":72739.0391},{"date":"2025-11-11","close":73235.8906},{"date":"2025-11-12","close":74627.0781},{"date":"2025-11-13","close":76117.6328},{"date":"2025-11-14","close":76018.2656},{"date":"2025-11-17","close":76813.2266},{"date":"2025-11-18","close":72937.7812},{"date":"2025-11-19","close":74328.9688},{"date":"2025-11-20","close":76415.7422},{"date":"2025-11-21","close":75720.1484},{"date":"2025-11-24","close":77011.9609},{"date":"2025-11-25","close":77707.5547},{"date":"2025-11-26","close":77707.5547},{"date":"2025-11-27","close":78303.7812},{"date":"2025-11-28","close":78403.1484},{"date":"2025-12-01","close":77508.8125},{"date":"2025-12-02","close":78403.1484},{"date":"2025-12-03","close":79893.7031},{"date":"2025-12-04","close":79496.2188},{"date":"2025-12-05","close":79396.8516},{"date":"2025-12-08","close":78701.2578},{"date":"2025-12-09","close":79496.2188},{"date":"2025-12-10","close":79595.5938},{"date":"2025-12-11","close":79694.9609},{"date":"2025-12-12","close":79595.5938},{"date":"2025-12-15","close":80191.8125},{"date":"2025-12-16","close":78900.0},{"date":"2025-12-17","close":79993.0703},{"date":"2025-12-18","close":80191.8125},{"date":"2025-12-19","close":80291.1875},{"date":"2025-12-22","close":81384.2578},{"date":"2025-12-23","close":78999.3672},{"date":"2025-12-24","close":79794.3359},{"date":"2025-12-26","close":78900.0},{"date":"2025-12-29","close":77400.0},{"date":"2025-12-30","close":77500.0},{"date":"2026-01-02","close":75900.0},{"date":"2026-01-05","close":76600.0},{"date":"2026-01-06","close":76400.0},{"date":"2026-01-07","close":75200.0},{"date":"2026-01-08","close":74800.0},{"date":"2026-01-09","close":74400.0},{"date":"2026-01-12","close":74600.0},{"date":"2026-01-13","close":74000.0},{"date":"2026-01-14","close":73700.0},{"date":"2026-01-15","close":74300.0},{"date":"2026-01-16","close":74300.0},{"date":"2026-01-19","close":74100.0},{"date":"2026-01-20","close":76200.0},{"date":"2026-01-21","close":74000.0},{"date":"2026-01-22","close":75300.0},{"date":"2026-01-23","close":77700.0},{"date":"2026-01-26","close":78700.0},{"date":"2026-01-27","close":76700.0},{"date":"2026-01-28","close":76800.0},{"date":"2026-01-29","close":76700.0},{"date":"2026-01-30","close":78500.0},{"date":"2026-02-02","close":84200.0},{"date":"2026-02-03","close":83300.0},{"date":"2026-02-04","close":82800.0},{"date":"2026-02-05","close":83400.0},{"date":"2026-02-06","close":81900.0},{"date":"2026-02-09","close":82600.0},{"date":"2026-02-10","close":83300.0},{"date":"2026-02-11","close":84300.0},{"date":"2026-02-12","close":84300.0},{"date":"2026-02-13","close":84700.0},{"date":"2026-02-19","close":85900.0},{"date":"2026-02-20","close":87800.0},{"date":"2026-02-23","close":90000.0},{"date":"2026-02-24","close":90300.0},{"date":"2026-02-25","close":90800.0},{"date":"2026-02-26","close":89400.0},{"date":"2026-02-27","close":87800.0},{"date":"2026-03-03","close":84800.0},{"date":"2026-03-04","close":77300.0},{"date":"2026-03-05","close":80000.0},{"date":"2026-03-06","close":80900.0},{"date":"2026-03-09","close":79400.0},{"date":"2026-03-10","close":79900.0},{"date":"2026-03-11","close":83200.0},{"date":"2026-03-12","close":83300.0},{"date":"2026-03-13","close":82600.0},{"date":"2026-03-16","close":81000.0},{"date":"2026-03-17","close":79000.0},{"date":"2026-03-18","close":78000.0},{"date":"2026-03-19","close":78900.0},{"date":"2026-03-20","close":82000.0},{"date":"2026-03-23","close":80600.0},{"date":"2026-03-24","close":79700.0},{"date":"2026-03-25","close":80000.0},{"date":"2026-03-26","close":78800.0},{"date":"2026-03-27","close":77900.0},{"date":"2026-03-30","close":75700.0},{"date":"2026-03-31","close":74400.0},{"date":"2026-04-01","close":77400.0},{"date":"2026-04-02","close":74000.0},{"date":"2026-04-03","close":75800.0},{"date":"2026-04-06","close":76100.0},{"date":"2026-04-07","close":76600.0},{"date":"2026-04-08","close":76800.0},{"date":"2026-04-09","close":76800.0},{"date":"2026-04-10","close":77000.0},{"date":"2026-04-13","close":77700.0},{"date":"2026-04-14","close":78500.0},{"date":"2026-04-15","close":78300.0},{"date":"2026-04-16","close":78000.0},{"date":"2026-04-17","close":78800.0},{"date":"2026-04-20","close":78400.0},{"date":"2026-04-21","close":78000.0},{"date":"2026-04-22","close":77500.0},{"date":"2026-04-23","close":78900.0},{"date":"2026-04-24","close":79000.0},{"date":"2026-04-27","close":79300.0},{"date":"2026-04-28","close":79400.0},{"date":"2026-04-29","close":79800.0},{"date":"2026-04-30","close":80400.0},{"date":"2026-05-04","close":80200.0},{"date":"2026-05-06","close":80200.0},{"date":"2026-05-07","close":79600.0},{"date":"2026-05-08","close":79700.0},{"date":"2026-05-11","close":77800.0},{"date":"2026-05-12","close":75900.0},{"date":"2026-05-13","close":76000.0},{"date":"2026-05-14","close":77800.0},{"date":"2026-05-15","close":76000.0},{"date":"2026-05-18","close":77500.0},{"date":"2026-05-19","close":78200.0},{"date":"2026-05-20","close":76000.0},{"date":"2026-05-21","close":76400.0},{"date":"2026-05-22","close":77000.0},{"date":"2026-05-26","close":77000.0},{"date":"2026-05-27","close":77100.0},{"date":"2026-05-28","close":76900.0},{"date":"2026-05-29","close":74700.0},{"date":"2026-06-01","close":73300.0},{"date":"2026-06-02","close":71400.0},{"date":"2026-06-04","close":72100.0},{"date":"2026-06-05","close":70300.0},{"date":"2026-06-08","close":68400.0},{"date":"2026-06-09","close":69000.0},{"date":"2026-06-10","close":71000.0},{"date":"2026-06-11","close":72700.0},{"date":"2026-06-12","close":71900.0},{"date":"2026-06-15","close":72700.0},{"date":"2026-06-16","close":72800.0},{"date":"2026-06-17","close":75000.0},{"date":"2026-06-18","close":75300.0},{"date":"2026-06-19","close":72800.0},{"date":"2026-06-22","close":69600.0},{"date":"2026-06-23","close":69200.0},{"date":"2026-06-24","close":68600.0},{"date":"2026-06-25","close":68500.0},{"date":"2026-06-26","close":67100.0},{"date":"2026-06-29","close":67700.0},{"date":"2026-06-30","close":69800.0},{"date":"2026-07-01","close":70900.0},{"date":"2026-07-02","close":70400.0},{"date":"2026-07-03","close":70500.0},{"date":"2026-07-06","close":71000.0},{"date":"2026-07-07","close":70400.0},{"date":"2026-07-08","close":70300.0},{"date":"2026-07-09","close":69400.0},{"date":"2026-07-10","close":70100.0},{"date":"2026-07-13","close":70700.0},{"date":"2026-07-14","close":69500.0},{"date":"2026-07-15","close":69900.0},{"date":"2026-07-16","close":67600.0},{"date":"2026-07-20","close":66500.0},{"date":"2026-07-21","close":67600.0},{"date":"2026-07-22","close":68600.0},{"date":"2026-07-23","close":68900.0},{"date":"2026-07-24","close":67600.0},{"date":"2026-07-27","close":66500.0},{"date":"2026-07-28","close":62800.0},{"date":"2026-07-29","close":61000.0},{"date":"2026-07-30","close":61500.0},{"date":"2026-07-31","close":63700.0},{"date":"2026-08-03","close":63800.0},{"date":"2026-08-04","close":65600.0},{"date":"2026-08-05","close":66200.0},{"date":"2026-08-06","close":66300.0},{"date":"2026-08-07","close":65900.0},{"date":"2026-08-10","close":68700.0},{"date":"2026-08-11","close":68500.0},{"date":"2026-08-12","close":68600.0},{"date":"2026-08-13","close":68400.0},{"date":"2026-08-14","close":68700.0},{"date":"2026-08-18","close":66900.0},{"date":"2026-08-19","close":66500.0},{"date":"2026-08-20","close":67400.0},{"date":"2026-08-21","close":67600.0},{"date":"2026-08-24","close":67900.0},{"date":"2026-08-25","close":67500.0},{"date":"2026-08-26","close":67500.0},{"date":"2026-08-27","close":67900.0},{"date":"2026-08-28","close":68100.0},{"date":"2026-08-31","close":67800.0},{"date":"2026-09-01","close":66600.0},{"date":"2026-09-02","close":66400.0},{"date":"2026-09-03","close":66700.0},{"date":"2026-09-04","close":66900.0},{"date":"2026-09-07","close":67300.0},{"date":"2026-09-08","close":66700.0},{"date":"2026-09-09","close":66900.0},{"date":"2026-09-10","close":67000.0},{"date":"2026-09-11","close":66500.0},{"date":"2026-09-14","close":67000.0},{"date":"2026-09-15","close":66800.0},{"date":"2026-09-16","close":67500.0},{"date":"2026-09-17","close":67500.0},{"date":"2026-09-18","close":66600.0},{"date":"2026-09-21","close":67100.0},{"date":"2026-09-22","close":68000.0},{"date":"2026-09-23","close":68400.0},{"date":"2026-09-28","close":69700.0},{"date":"2026-09-29","close":70400.0},{"date":"2026-09-30","close":69300.0},{"date":"2026-10-01","close":70400.0},{"date":"2026-10-02","close":70300.0},{"date":"2026-10-06","close":70900.0},{"date":"2026-10-07","close":70800.0},{"date":"2026-10-08","close":71700.0},{"date":"2026-10-12","close":72000.0},{"date":"2026-10-13","close":69800.0},{"date":"2026-10-14","close":69800.0},{"date":"2026-10-15","close":68900.0},{"date":"2026-10-16","close":70400.0},{"date":"2026-10-19","close":71300.0},{"date":"2026-10-20","close":70500.0},{"date":"2026-10-21","close":70900.0},{"date":"2026-10-22","close":70400.0},{"date":"2026-10-23","close":70600.0}],"chart_data":[{"date":"2024-10-23","open":67671,"high":68954,"low":67671,"close":68855,"volume":384,"rsi_14":77.78,"sma_20":68100.0,"sma_60":67735.0,"sma_120":68062.5},{"date":"2024-10-24","open":68756,"high":68855,"low":67474,"close":68362,"volume":411,"rsi_14":66.67,"sma_20":68225.0,"sma_60":67738.33,"sma_120":68099.17},{"date":"2024-10-25","open":67967,"high":68855,"low":67967,"close":68460,"volume":389,"rsi_14":66.67,"sma_20":68370.0,"sma_60":67741.67,"sma_120":68135.83},{"date":"2024-10-28","open":68460,"high":68460,"low":67474,"close":67671,"volume":395,"rsi_14":62.5,"sma_20":68480.0,"sma_60":67741.67,"sma_120":68164.17},{"date":"2024-10-29","open":67671,"high":68559,"low":67375,"close":67375,"volume":414,"rsi_14":55.32,"sma_20":68570.0,"sma_60":67726.67,"sma_120":68187.5},{"date":"2024-10-30","open":67573,"high":68658,"low":67573,"close":68362,"volume":443,"rsi_14":65.45,"sma_20":68700.0,"sma_60":67736.67,"sma_120":68218.33},{"date":"2024-10-31","open":68362,"high":69052,"low":68362,"close":68658,"volume":590,"rsi_14":64.81,"sma_20":68815.0,"sma_60":67743.33,"sma_120":68252.5},{"date":"2024-11-01","open":68362,"high":69052,"low":68164,"close":68756,"volume":511,"rsi_14":62.75,"sma_20":68910.0,"sma_60":67768.33,"sma_120":68284.17},{"date":"2024-11-04","open":68954,"high":69052,"low":68756,"close":68756,"volume":345,"rsi_14":61.22,"sma_20":69000.0,"sma_60":67788.33,"sma_120":68315.83},{"date":"2024-11-05","open":68855,"high":69151,"low":68855,"close":69052,"volume":189,"rsi_14":52.5,"sma_20":69130.0,"sma_60":67826.67,"sma_120":68347.5},{"date":"2024-11-06","open":69151,"high":69841,"low":68855,"close":69151,"volume":440,"rsi_14":57.89,"sma_20":69245.0,"sma_60":67936.67,"sma_120":68380.0},{"date":"2024-11-07","open":69151,"high":69447,"low":68756,"close":69348,"volume":612,"rsi_14":57.89,"sma_20":69380.0,"sma_60":68001.67,"sma_120":68416.67},{"date":"2024-11-08","open":69151,"high":69545,"low":68855,"close":69447,"volume":518,"rsi_14":58.97,"sma_20":69500.0,"sma_60":68053.33,"sma_120":68451.67},{"date":"2024-11-11","open":69447,"high":69841,"low":68954,"close":68954,"volume":457,"rsi_14":51.16,"sma_20":69575.0,"sma_60":68093.33,"sma_120":68478.33},{"date":"2024-11-12","open":68954,"high":68954,"low":67375,"close":68362,"volume":907,"rsi_14":44.9,"sma_20":69610.0,"sma_60":68113.33,"sma_120":68492.5},{"date":"2024-11-13","open":68263,"high":68756,"low":67770,"close":68263,"volume":265,"rsi_14":48.89,"sma_20":69580.0,"sma_60":68121.67,"sma_120":68505.83},{"date":"2024-11-14","open":68263,"high":69052,"low":68263,"close":68756,"volume":330,"rsi_14":53.06,"sma_20":69590.0,"sma_60":68150.0,"sma_120":68530.83},{"date":"2024-11-15","open":68855,"high":68954,"low":68066,"close":68658,"volume":747,"rsi_14":61.9,"sma_20":69585.0,"sma_60":68170.0,"sma_120":68555.0},{"date":"2024-11-18","open":68658,"high":69052,"low":68164,"close":69052,"volume":653,"rsi_14":69.77,"sma_20":69600.0,"sma_60":68196.67,"sma_120":68582.5},{"date":"2024-11-19","open":69052,"high":69151,"low":68460,"close":69151,"volume":635,"rsi_14":61.76,"sma_20":69615.0,"sma_60":68221.67,"sma_120":68611.67},{"date":"2024-11-20","open":68658,"high":68658,"low":68362,"close":68559,"volume":51,"rsi_14":48.65,"sma_20":69600.0,"sma_60":68236.67,"sma_120":68635.0},{"date":"2024-11-21","open":68559,"high":69052,"low":68460,"close":68954,"volume":416,"rsi_14":52.5,"sma_20":69630.0,"sma_60":68265.0,"sma_120":68661.67},{"date":"2024-11-22","open":68559,"high":69052,"low":68559,"close":69052,"volume":366,"rsi_14":53.66,"sma_20":69660.0,"sma_60":68298.33,"sma_120":68685.0},{"date":"2024-11-25","open":69052,"high":69052,"low":68263,"close":68559,"volume":818,"rsi_14":44.19,"sma_20":69705.0,"sma_60":68326.67,"sma_120":68689.17},{"date":"2024-11-26","open":68460,"high":68855,"low":68362,"close":68658,"volume":419,"rsi_14":44.19,"sma_20":69770.0,"sma_60":68353.33,"sma_120":68694.17},{"date":"2024-11-27","open":68855,"high":68855,"low":68263,"close":68756,"volume":296,"rsi_14":42.86,"sma_20":69790.0,"sma_60":68383.33,"sma_120":68693.33},{"date":"2024-11-28","open":68756,"high":68855,"low":68362,"close":68855,"volume":280,"rsi_14":42.86,"sma_20":69800.0,"sma_60":68421.67,"sma_120":68683.33},{"date":"2024-11-29","open":68855,"high":68954,"low":68460,"close":68855,"volume":254,"rsi_14":48.65,"sma_20":69805.0,"sma_60":68473.33,"sma_120":68688.33},{"date":"2024-12-02","open":68756,"high":68855,"low":65106,"close":68460,"volume":1074,"rsi_14":51.43,"sma_20":69790.0,"sma_60":68505.0,"sma_120":68698.33},{"date":"2024-12-03","open":68460,"high":68559,"low":67375,"close":67573,"volume":1183,"rsi_14":41.86,"sma_20":69715.0,"sma_60":68523.33,"sma_120":68695.0},{"date":"2024-12-04","open":66586,"high":67573,"low":65205,"close":67573,"volume":422,"rsi_14":34.21,"sma_20":69635.0,"sma_60":68540.0,"sma_120":68686.67},{"date":"2024-12-05","open":67178,"high":67967,"low":66685,"close":67375,"volume":676,"rsi_14":33.33,"sma_20":69535.0,"sma_60":68568.33,"sma_120":68675.83},{"date":"2024-12-06","open":67375,"high":67573,"low":66093,"close":66882,"volume":601,"rsi_14":22.5,"sma_20":69405.0,"sma_60":68588.33,"sma_120":68660.0},{"date":"2024-12-09","open":66882,"high":68066,"low":62443,"close":63331,"volume":1955,"rsi_14":10.67,"sma_20":69120.0,"sma_60":68550.0,"sma_120":68614.17},{"date":"2024-12-10","open":63331,"high":67079,"low":63331,"close":67079,"volume":777,"rsi_14":42.99,"sma_20":69055.0,"sma_60":68588.33,"sma_120":68598.33},{"date":"2024-12-11","open":66882,"high":67277,"low":66586,"close":67178,"volume":423,"rsi_14":41.35,"sma_20":69000.0,"sma_60":68616.67,"sma_120":68583.33},{"date":"2024-12-12","open":67375,"high":68460,"low":66882,"close":67474,"volume":575,"rsi_14":42.45,"sma_20":68935.0,"sma_60":68651.67,"sma_120":68570.83},{"date":"2024-12-13","open":68066,"high":68164,"low":67277,"close":68066,"volume":3465,"rsi_14":47.66,"sma_20":68905.0,"sma_60":68693.33,"sma_120":68562.5},{"date":"2024-12-16","open":68066,"high":69052,"low":67967,"close":68954,"volume":358,"rsi_14":51.3,"sma_20":68900.0,"sma_60":68753.33,"sma_120":68563.33},{"date":"2024-12-17","open":68855,"high":68954,"low":67770,"close":67967,"volume":2524,"rsi_14":46.77,"sma_20":68840.0,"sma_60":68793.33,"sma_120":68553.33},{"date":"2024-12-18","open":68559,"high":68855,"low":67671,"close":67671,"volume":365,"rsi_14":45.24,"sma_20":68795.0,"sma_60":68831.67,"sma_120":68542.5},{"date":"2024-12-19","open":67671,"high":68559,"low":66882,"close":67375,"volume":1069,"rsi_14":44.19,"sma_20":68715.0,"sma_60":68856.67,"sma_120":68527.5},{"date":"2024-12-20","open":68066,"high":68066,"low":66093,"close":67375,"volume":854,"rsi_14":45.6,"sma_20":68630.0,"sma_60":68886.67,"sma_120":68513.33},{"date":"2024-12-23","open":66487,"high":67868,"low":66487,"close":67868,"volume":236,"rsi_14":51.24,"sma_20":68595.0,"sma_60":68926.67,"sma_120":68504.17},{"date":"2024-12-24","open":67868,"high":68362,"low":67178,"close":68164,"volume":1863,"rsi_14":52.42,"sma_20":68570.0,"sma_60":68970.0,"sma_120":68496.67},{"date":"2024-12-26","open":68164,"high":68460,"low":67671,"close":67671,"volume":287,"rsi_14":51.18,"sma_20":68515.0,"sma_60":69001.67,"sma_120":68487.5},{"date":"2024-12-27","open":68267,"high":68864,"low":68267,"close":68764,"volume":294,"rsi_14":55.47,"sma_20":68485.0,"sma_60":69033.33,"sma_120":68494.17},{"date":"2024-12-30","open":69062,"high":69162,"low":65982,"close":68466,"volume":1848,"rsi_14":74.74,"sma_20":68440.0,"sma_60":69051.67,"sma_120":68490.83},{"date":"2025-01-02","open":68367,"high":70255,"low":68168,"close":70056,"volume":1935,"rsi_14":67.12,"sma_20":68495.0,"sma_60":69095.0,"sma_120":68496.67},{"date":"2025-01-03","open":70056,"high":70056,"low":69460,"close":69857,"volume":417,"rsi_14":64.86,"sma_20":68585.0,"sma_60":69143.33,"sma_120":68501.67},{"date":"2025-01-06","open":69261,"high":69758,"low":68665,"close":69559,"volume":494,"rsi_14":60.81,"sma_20":68660.0,"sma_60":69180.0,"sma_120":68502.5},{"date":"2025-01-07","open":69261,"high":69261,"low":68466,"close":69162,"volume":198,"rsi_14":54.17,"sma_20":68725.0,"sma_60":69213.33,"sma_120":68499.17},{"date":"2025-01-08","open":68267,"high":68764,"low":67969,"close":68069,"volume":126,"rsi_14":40.54,"sma_20":68760.0,"sma_60":69221.67,"sma_120":68486.67},{"date":"2025-01-09","open":68168,"high":68267,"low":67572,"close":67572,"volume":155,"rsi_14":43.48,"sma_20":68950.0,"sma_60":69215.0,"sma_120":68470.0},{"date":"2025-01-10","open":67572,"high":67771,"low":66876,"close":67771,"volume":95,"rsi_14":47.06,"sma_20":68960.0,"sma_60":69208.33,"sma_120":68455.83},{"date":"2025-01-13","open":67771,"high":67870,"low":66976,"close":67870,"volume":157,"rsi_14":50.0,"sma_20":68970.0,"sma_60":69183.33,"sma_120":68442.5},{"date":"2025-01-14","open":67472,"high":67870,"low":66976,"close":67870,"volume":80,"rsi_14":50.0,"sma_20":68965.0,"sma_60":69163.33,"sma_120":68429.17},{"date":"2025-01-15","open":67870,"high":68069,"low":67075,"close":67274,"volume":1492,"rsi_14":41.79,"sma_20":68900.0,"sma_60":69130.0,"sma_120":68410.83},{"date":"2025-01-16","open":67373,"high":67373,"low":65684,"close":66777,"volume":1125,"rsi_14":36.23,"sma_20":68765.0,"sma_60":69088.33,"sma_120":68395.0},{"date":"2025-01-17","open":67075,"high":67075,"low":65286,"close":66379,"volume":404,"rsi_14":36.76,"sma_20":68660.0,"sma_60":69038.33,"sma_120":68375.83},{"date":"2025-01-20","open":66578,"high":66578,"low":65584,"close":66578,"volume":167,"rsi_14":32.81,"sma_20":68580.0,"sma_60":68991.67,"sma_120":68363.33},{"date":"2025-01-21","open":66677,"high":66777,"low":65982,"close":66777,"volume":179,"rsi_14":36.51,"sma_20":68525.0,"sma_60":68956.67,"sma_120":68347.5},{"date":"2025-01-22","open":66876,"high":66876,"low":65982,"close":66479,"volume":98,"rsi_14":14.0,"sma_20":68455.0,"sma_60":68915.0,"sma_120":68328.33},{"date":"2025-01-23","open":66578,"high":66578,"low":65187,"close":65882,"volume":548,"rsi_14":12.96,"sma_20":68330.0,"sma_60":68876.67,"sma_120":68309.17},{"date":"2025-01-24","open":65088,"high":67174,"low":65088,"close":67174,"volume":340,"rsi_14":31.25,"sma_20":68255.0,"sma_60":68865.0,"sma_120":68295.83},{"date":"2025-01-31","open":66876,"high":67174,"low":66379,"close":67075,"volume":255,"rsi_14":32.79,"sma_20":68200.0,"sma_60":68835.0,"sma_120":68285.83},{"date":"2025-02-03","open":66876,"high":67075,"low":66379,"close":67075,"volume":44,"rsi_14":40.0,"sma_20":68115.0,"sma_60":68800.0,"sma_120":68271.67},{"date":"2025-02-04","open":66876,"high":67870,"low":66677,"close":67472,"volume":239,"rsi_14":48.98,"sma_20":68065.0,"sma_60":68770.0,"sma_120":68269.17},{"date":"2025-02-05","open":67472,"high":67771,"low":66677,"close":67373,"volume":1090,"rsi_14":45.83,"sma_20":67930.0,"sma_60":68738.33,"sma_120":68263.33},{"date":"2025-02-06","open":67373,"high":67572,"low":66876,"close":67572,"volume":152,"rsi_14":46.94,"sma_20":67815.0,"sma_60":68705.0,"sma_120":68265.83},{"date":"2025-02-07","open":67472,"high":72938,"low":67174,"close":71149,"volume":5571,"rsi_14":69.41,"sma_20":67895.0,"sma_60":68730.0,"sma_120":68333.33},{"date":"2025-02-10","open":71050,"high":71149,"low":70553,"close":71149,"volume":1109,"rsi_14":74.68,"sma_20":67995.0,"sma_60":68751.67,"sma_120":68376.67},{"date":"2025-02-11","open":70851,"high":71248,"low":69758,"close":70851,"volume":630,"rsi_14":76.62,"sma_20":68135.0,"sma_60":68766.67,"sma_120":68410.0},{"date":"2025-02-12","open":70454,"high":71547,"low":70056,"close":71149,"volume":632,"rsi_14":81.58,"sma_20":68315.0,"sma_60":68795.0,"sma_120":68444.17},{"date":"2025-02-13","open":71050,"high":71547,"low":70752,"close":71248,"volume":362,"rsi_14":81.33,"sma_20":68490.0,"sma_60":68835.0,"sma_120":68474.17},{"date":"2025-02-14","open":71248,"high":73534,"low":71149,"close":73435,"volume":710,"rsi_14":85.26,"sma_20":68770.0,"sma_60":68913.33,"sma_120":68517.5},{"date":"2025-02-17","open":73534,"high":74925,"low":73435,"close":74726,"volume":817,"rsi_14":89.52,"sma_20":69115.0,"sma_60":69005.0,"sma_120":68577.5},{"date":"2025-02-18","open":74726,"high":75720,"low":74726,"close":74925,"volume":611,"rsi_14":95.05,"sma_20":69500.0,"sma_60":69101.67,"sma_120":68635.83},{"date":"2025-02-19","open":74826,"high":74925,"low":72540,"close":72938,"volume":2328,"rsi_14":76.85,"sma_20":69810.0,"sma_60":69158.33,"sma_120":68677.5},{"date":"2025-02-20","open":72640,"high":73534,"low":71547,"close":73037,"volume":442,"rsi_14":77.78,"sma_20":70145.0,"sma_60":69215.0,"sma_120":68718.33},{"date":"2025-02-21","open":73236,"high":74329,"low":72739,"close":74130,"volume":705,"rsi_14":79.83,"sma_20":70525.0,"sma_60":69300.0,"sma_120":68768.33},{"date":"2025-02-24","open":73633,"high":74130,"low":73435,"close":74130,"volume":402,"rsi_14":79.13,"sma_20":70895.0,"sma_60":69378.33,"sma_120":68821.67},{"date":"2025-02-25","open":73633,"high":74130,"low":73236,"close":73931,"volume":591,"rsi_14":78.45,"sma_20":71270.0,"sma_60":69451.67,"sma_120":68875.0},{"date":"2025-02-26","open":73534,"high":73534,"low":72143,"close":72242,"volume":600,"rsi_14":67.94,"sma_20":71590.0,"sma_60":69505.0,"sma_120":68915.83},{"date":"2025-02-27","open":72242,"high":73037,"low":71944,"close":72640,"volume":281,"rsi_14":57.58,"sma_20":71865.0,"sma_60":69563.33,"sma_120":68958.33},{"date":"2025-02-28","open":72540,"high":72739,"low":72043,"close":72640,"volume":906,"rsi_14":57.58,"sma_20":72145.0,"sma_60":69620.0,"sma_120":69001.67},{"date":"2025-03-04","open":72540,"high":73435,"low":72342,"close":72938,"volume":409,"rsi_14":60.61,"sma_20":72440.0,"sma_60":69680.0,"sma_120":69050.83},{"date":"2025-03-05","open":72739,"high":73435,"low":72342,"close":73037,"volume":299,"rsi_14":59.79,"sma_20":72720.0,"sma_60":69741.67,"sma_120":69107.5},{"date":"2025-03-06","open":72540,"high":72938,"low":72441,"close":72441,"volume":197,"rsi_14":55.88,"sma_20":72975.0,"sma_60":69800.0,"sma_120":69152.5},{"date":"2025-03-07","open":72540,"high":72540,"low":70652,"close":72441,"volume":477,"rsi_14":43.75,"sma_20":73220.0,"sma_60":69873.33,"sma_120":69198.33},{"date":"2025-03-10","open":71745,"high":71944,"low":71050,"close":71944,"volume":578,"rsi_14":30.56,"sma_20":73260.0,"sma_60":69938.33,"sma_120":69239.17},{"date":"2025-03-11","open":71944,"high":72640,"low":70950,"close":72640,"volume":686,"rsi_14":35.06,"sma_20":73335.0,"sma_60":70018.33,"sma_120":69293.33},{"date":"2025-03-12","open":72242,"high":72640,"low":71248,"close":71447,"volume":223,"rsi_14":39.13,"sma_20":73365.0,"sma_60":70086.67,"sma_120":69337.5},{"date":"2025-03-13","open":71447,"high":71944,"low":71149,"close":71547,"volume":553,"rsi_14":39.13,"sma_20":73385.0,"sma_60":70216.67,"sma_120":69383.33},{"date":"2025-03-14","open":71547,"high":71944,"low":70950,"close":71646,"volume":191,"rsi_14":28.81,"sma_20":73405.0,"sma_60":70285.0,"sma_120":69436.67},{"date":"2025-03-17","open":71944,"high":71944,"low":70950,"close":71547,"volume":128,"rsi_14":28.33,"sma_20":73310.0,"sma_60":70350.0,"sma_120":69483.33},{"date":"2025-03-18","open":72143,"high":72143,"low":71050,"close":71745,"volume":251,"rsi_14":31.67,"sma_20":73160.0,"sma_60":70413.33,"sma_120":69532.5},{"date":"2025-03-19","open":71050,"high":72540,"low":70851,"close":71944,"volume":537,"rsi_14":46.67,"sma_20":73010.0,"sma_60":70470.0,"sma_120":69581.67},{"date":"2025-03-20","open":71745,"high":72043,"low":70652,"close":71447,"volume":891,"rsi_14":36.96,"sma_20":72935.0,"sma_60":70503.33,"sma_120":69628.33},{"date":"2025-03-21","open":71845,"high":71845,"low":70553,"close":70851,"volume":607,"rsi_14":32.69,"sma_20":72825.0,"sma_60":70543.33,"sma_120":69668.33},{"date":"2025-03-24","open":70851,"high":71149,"low":70553,"close":70851,"volume":425,"rsi_14":28.57,"sma_20":72660.0,"sma_60":70588.33,"sma_120":69710.0},{"date":"2025-03-25","open":71447,"high":71447,"low":70354,"close":70553,"volume":313,"rsi_14":25.49,"sma_20":72480.0,"sma_60":70633.33,"sma_120":69745.0},{"date":"2025-03-26","open":70851,"high":71248,"low":70155,"close":70752,"volume":656,"rsi_14":31.91,"sma_20":72320.0,"sma_60":70681.67,"sma_120":69784.17},{"date":"2025-03-27","open":70752,"high":70752,"low":70255,"close":70553,"volume":264,"rsi_14":30.61,"sma_20":72235.0,"sma_60":70718.33,"sma_120":69822.5},{"date":"2025-03-28","open":71149,"high":71745,"low":70255,"close":71745,"volume":1219,"rsi_14":48.21,"sma_20":72190.0,"sma_60":70770.0,"sma_120":69870.0},{"date":"2025-03-31","open":71745,"high":71745,"low":70553,"close":71149,"volume":302,"rsi_14":36.36,"sma_20":72115.0,"sma_60":70820.0,"sma_120":69910.83},{"date":"2025-04-01","open":71248,"high":72540,"low":70155,"close":71149,"volume":767,"rsi_14":46.51,"sma_20":72025.0,"sma_60":70860.0,"sma_120":69946.67},{"date":"2025-04-02","open":71149,"high":71745,"low":70851,"close":71447,"volume":1196,"rsi_14":48.89,"sma_20":71945.0,"sma_60":70910.0,"sma_120":69980.83},{"date":"2025-04-03","open":71447,"high":72143,"low":70752,"close":72143,"volume":274,"rsi_14":54.9,"sma_20":71930.0,"sma_60":70945.0,"sma_120":70020.0},{"date":"2025-04-04","open":71845,"high":72342,"low":71547,"close":72143,"volume":152,"rsi_14":56.0,"sma_20":71915.0,"sma_60":70983.33,"sma_120":70063.33},{"date":"2025-04-07","open":71845,"high":72143,"low":71348,"close":71745,"volume":798,"rsi_14":50.0,"sma_20":71905.0,"sma_60":71020.0,"sma_120":70100.0},{"date":"2025-04-08","open":71248,"high":71646,"low":70454,"close":70950,"volume":1698,"rsi_14":41.38,"sma_20":71820.0,"sma_60":71050.0,"sma_120":70131.67},{"date":"2025-04-09","open":70950,"high":71547,"low":69360,"close":69758,"volume":1756,"rsi_14":36.92,"sma_20":71735.0,"sma_60":71078.33,"sma_120":70150.0},{"date":"2025-04-10","open":70454,"high":70553,"low":68069,"close":70255,"volume":1800,"rsi_14":45.31,"sma_20":71670.0,"sma_60":71123.33,"sma_120":70169.17},{"date":"2025-04-11","open":69758,"high":70454,"low":69758,"close":70454,"volume":1091,"rsi_14":46.97,"sma_20":71610.0,"sma_60":71168.33,"sma_120":70188.33},{"date":"2025-04-14","open":70454,"high":71348,"low":70155,"close":71248,"volume":660,"rsi_14":54.93,"sma_20":71595.0,"sma_60":71225.0,"sma_120":70204.17},{"date":"2025-04-15","open":71149,"high":71745,"low":71149,"close":71745,"volume":639,"rsi_14":56.76,"sma_20":71595.0,"sma_60":71290.0,"sma_120":70226.67},{"date":"2025-04-16","open":71745,"high":72043,"low":71248,"close":71845,"volume":487,"rsi_14":58.9,"sma_20":71590.0,"sma_60":71366.67,"sma_120":70248.33},{"date":"2025-04-17","open":71248,"high":72242,"low":71248,"close":72242,"volume":348,"rsi_14":53.85,"sma_20":71630.0,"sma_60":71458.33,"sma_120":70273.33},{"date":"2025-04-18","open":72143,"high":73037,"low":72143,"close":72838,"volume":574,"rsi_14":63.08,"sma_20":71730.0,"sma_60":71566.67,"sma_120":70302.5},{"date":"2025-04-21","open":72838,"high":73037,"low":72143,"close":72938,"volume":511,"rsi_14":63.64,"sma_20":71835.0,"sma_60":71673.33,"sma_120":70332.5},{"date":"2025-04-22","open":72938,"high":73037,"low":72441,"close":72938,"volume":370,"rsi_14":61.9,"sma_20":71955.0,"sma_60":71776.67,"sma_120":70366.67},{"date":"2025-04-23","open":73335,"high":73435,"low":72242,"close":72838,"volume":802,"rsi_14":56.14,"sma_20":72060.0,"sma_60":71883.33,"sma_120":70399.17},{"date":"2025-04-24","open":72838,"high":72838,"low":72441,"close":72640,"volume":136,"rsi_14":54.24,"sma_20":72165.0,"sma_60":71996.67,"sma_120":70436.67},{"date":"2025-04-25","open":72838,"high":73733,"low":72540,"close":73236,"volume":517,"rsi_14":62.3,"sma_20":72240.0,"sma_60":72098.33,"sma_120":70481.67},{"date":"2025-04-28","open":73335,"high":73534,"low":72540,"close":73236,"volume":916,"rsi_14":71.7,"sma_20":72345.0,"sma_60":72201.67,"sma_120":70518.33},{"date":"2025-04-29","open":73236,"high":74428,"low":73137,"close":74031,"volume":881,"rsi_14":93.88,"sma_20":72490.0,"sma_60":72318.33,"sma_120":70559.17},{"date":"2025-04-30","open":74031,"high":74329,"low":73435,"close":73633,"volume":477,"rsi_14":85.42,"sma_20":72600.0,"sma_60":72421.67,"sma_120":70595.83},{"date":"2025-05-02","open":73435,"high":74130,"low":72540,"close":73733,"volume":485,"rsi_14":85.11,"sma_20":72680.0,"sma_60":72528.33,"sma_120":70633.33},{"date":"2025-05-07","open":73733,"high":74230,"low":73335,"close":74130,"volume":289,"rsi_14":83.72,"sma_20":72780.0,"sma_60":72638.33,"sma_120":70671.67},{"date":"2025-05-08","open":73633,"high":74428,"low":73633,"close":74130,"volume":175,"rsi_14":81.58,"sma_20":72900.0,"sma_60":72688.33,"sma_120":70709.17},{"date":"2025-05-09","open":74031,"high":74130,"low":73335,"close":74031,"volume":299,"rsi_14":78.95,"sma_20":73055.0,"sma_60":72736.67,"sma_120":70744.17},{"date":"2025-05-12","open":74031,"high":74130,"low":73236,"close":73832,"volume":538,"rsi_14":72.22,"sma_20":73260.0,"sma_60":72786.67,"sma_120":70776.67},{"date":"2025-05-13","open":73137,"high":73733,"low":72838,"close":73534,"volume":405,"rsi_14":60.61,"sma_20":73425.0,"sma_60":72826.67,"sma_120":70810.83},{"date":"2025-05-14","open":73534,"high":74925,"low":73335,"close":74925,"volume":1250,"rsi_14":71.74,"sma_20":73650.0,"sma_60":72888.33,"sma_120":70861.67},{"date":"2025-05-15","open":74925,"high":75521,"low":73931,"close":75124,"volume":1762,"rsi_14":72.92,"sma_20":73845.0,"sma_60":72916.67,"sma_120":70915.0},{"date":"2025-05-16","open":74528,"high":75422,"low":74230,"close":75422,"volume":1643,"rsi_14":76.0,"sma_20":74030.0,"sma_60":72928.33,"sma_120":70966.67},{"date":"2025-05-19","open":75422,"high":75422,"low":74230,"close":74230,"volume":1278,"rsi_14":63.33,"sma_20":74150.0,"sma_60":72916.67,"sma_120":71009.17},{"date":"2025-05-20","open":74230,"high":75025,"low":73534,"close":73733,"volume":788,"rsi_14":54.24,"sma_20":74225.0,"sma_60":72930.0,"sma_120":71044.17},{"date":"2025-05-21","open":74329,"high":74329,"low":73037,"close":73435,"volume":815,"rsi_14":51.61,"sma_20":74255.0,"sma_60":72936.67,"sma_120":71075.83},{"date":"2025-05-22","open":74230,"high":74329,"low":73335,"close":73435,"volume":733,"rsi_14":44.44,"sma_20":74280.0,"sma_60":72925.0,"sma_120":71112.5},{"date":"2025-05-23","open":74130,"high":74925,"low":73832,"close":74925,"volume":625,"rsi_14":60.0,"sma_20":74380.0,"sma_60":72938.33,"sma_120":71158.33},{"date":"2025-05-26","open":74826,"high":75025,"low":74130,"close":74329,"volume":550,"rsi_14":54.29,"sma_20":74455.0,"sma_60":72945.0,"sma_120":71198.33},{"date":"2025-05-27","open":74329,"high":75025,"low":74031,"close":74826,"volume":421,"rsi_14":54.93,"sma_20":74565.0,"sma_60":72988.33,"sma_120":71246.67},{"date":"2025-05-28","open":74826,"high":75521,"low":74826,"close":75025,"volume":900,"rsi_14":56.16,"sma_20":74655.0,"sma_60":73028.33,"sma_120":71295.83},{"date":"2025-05-29","open":76018,"high":77012,"low":75124,"close":77012,"volume":2329,"rsi_14":66.3,"sma_20":74845.0,"sma_60":73101.67,"sma_120":71360.83},{"date":"2025-05-30","open":77012,"high":87446,"low":77012,"close":82378,"volume":8763,"rsi_14":79.86,"sma_20":75265.0,"sma_60":73260.0,"sma_120":71470.0},{"date":"2025-06-02","open":82477,"high":82477,"low":78801,"close":81384,"volume":2533,"rsi_14":76.16,"sma_20":75655.0,"sma_60":73400.0,"sma_120":71570.83},{"date":"2025-06-04","open":81484,"high":87446,"low":81384,"close":85757,"volume":4139,"rsi_14":80.11,"sma_20":76260.0,"sma_60":73623.33,"sma_120":71711.67},{"date":"2025-06-05","open":85856,"high":88440,"low":85757,"close":87446,"volume":3652,"rsi_14":81.63,"sma_20":76930.0,"sma_60":73875.0,"sma_120":71874.17},{"date":"2025-06-09","open":87943,"high":93806,"low":87943,"close":91719,"volume":3812,"rsi_14":84.75,"sma_20":77815.0,"sma_60":74206.67,"sma_120":72072.5},{"date":"2025-06-10","open":91719,"high":92315,"low":90029,"close":91918,"volume":2372,"rsi_14":89.38,"sma_20":78715.0,"sma_60":74530.0,"sma_120":72274.17},{"date":"2025-06-11","open":91222,"high":94799,"low":91222,"close":94799,"volume":1539,"rsi_14":92.4,"sma_20":79770.0,"sma_60":74921.67,"sma_120":72504.17},{"date":"2025-06-12","open":94302,"high":101457,"low":94302,"close":98078,"volume":4146,"rsi_14":94.29,"sma_20":81005.0,"sma_60":75366.67,"sma_120":72791.67},{"date":"2025-06-13","open":96886,"high":97383,"low":91421,"close":91818,"volume":1872,"rsi_14":76.97,"sma_20":81855.0,"sma_60":75705.0,"sma_120":72995.0},{"date":"2025-06-16","open":91123,"high":92514,"low":90924,"close":91719,"volume":1132,"rsi_14":75.68,"sma_20":82690.0,"sma_60":76043.33,"sma_120":73196.67},{"date":"2025-06-17","open":91818,"high":94501,"low":91818,"close":93209,"volume":1056,"rsi_14":78.11,"sma_20":83585.0,"sma_60":76403.33,"sma_120":73408.33},{"date":"2025-06-18","open":92911,"high":94302,"low":91421,"close":92613,"volume":1642,"rsi_14":76.4,"sma_20":84510.0,"sma_60":76750.0,"sma_120":73610.0},{"date":"2025-06-19","open":91818,"high":92613,"low":88440,"close":89235,"volume":894,"rsi_14":69.27,"sma_20":85290.0,"sma_60":77048.33,"sma_120":73775.83},{"date":"2025-06-20","open":89235,"high":89235,"low":82378,"close":87247,"volume":2019,"rsi_14":63.88,"sma_20":85985.0,"sma_60":77323.33,"sma_120":73933.33},{"date":"2025-06-23","open":87247,"high":87247,"low":84663,"close":86253,"volume":1477,"rsi_14":55.96,"sma_20":86630.0,"sma_60":77581.67,"sma_120":74085.0},{"date":"2025-06-24","open":85955,"high":90129,"low":85955,"close":88440,"volume":1268,"rsi_14":60.47,"sma_20":87310.0,"sma_60":77881.67,"sma_120":74257.5},{"date":"2025-06-25","open":89334,"high":90427,"low":87346,"close":89235,"volume":1745,"rsi_14":55.78,"sma_20":88060.0,"sma_60":78191.67,"sma_120":74436.67},{"date":"2025-06-26","open":89433,"high":90129,"low":84663,"close":88340,"volume":902,"rsi_14":51.53,"sma_20":88740.0,"sma_60":78490.0,"sma_120":74604.17},{"date":"2025-06-27","open":87446,"high":89433,"low":86651,"close":88936,"volume":867,"rsi_14":44.57,"sma_20":89440.0,"sma_60":78778.33,"sma_120":74774.17},{"date":"2025-06-30","open":88141,"high":91719,"low":87843,"close":91619,"volume":1213,"rsi_14":49.47,"sma_20":90175.0,"sma_60":79121.67,"sma_120":74970.83},{"date":"2025-07-01","open":92414,"high":95892,"low":92414,"close":94004,"volume":1629,"rsi_14":48.56,"sma_20":90760.0,"sma_60":79505.0,"sma_120":75182.5},{"date":"2025-07-02","open":93806,"high":94998,"low":88936,"close":91421,"volume":1153,"rsi_14":37.64,"sma_20":91265.0,"sma_60":79840.0,"sma_120":75375.0},{"date":"2025-07-03","open":91421,"high":92017,"low":89731,"close":90129,"volume":738,"rsi_14":46.15,"sma_20":91485.0,"sma_60":80141.67,"sma_120":75543.33},{"date":"2025-07-04","open":90228,"high":91719,"low":87446,"close":87446,"volume":568,"rsi_14":41.3,"sma_20":91485.0,"sma_60":80398.33,"sma_120":75690.83},{"date":"2025-07-07","open":86750,"high":89433,"low":86651,"close":89433,"volume":831,"rsi_14":42.46,"sma_20":91370.0,"sma_60":80695.0,"sma_120":75857.5},{"date":"2025-07-08","open":89831,"high":89930,"low":88638,"close":89731,"volume":541,"rsi_14":44.18,"sma_20":91260.0,"sma_60":81010.0,"sma_120":76030.0},{"date":"2025-07-09","open":89731,"high":92712,"low":89632,"close":92712,"volume":1628,"rsi_14":57.14,"sma_20":91155.0,"sma_60":81395.0,"sma_120":76236.67},{"date":"2025-07-10","open":93309,"high":95892,"low":91123,"close":95694,"volume":1553,"rsi_14":66.67,"sma_20":91035.0,"sma_60":81821.67,"sma_120":76472.5},{"date":"2025-07-11","open":97880,"high":97880,"low":93309,"close":95197,"volume":1147,"rsi_14":68.0,"sma_20":91205.0,"sma_60":82236.67,"sma_120":76702.5},{"date":"2025-07-14","open":95197,"high":95793,"low":94402,"close":94799,"volume":891,"rsi_14":63.79,"sma_20":91360.0,"sma_60":82631.67,"sma_120":76928.33},{"date":"2025-07-15","open":95793,"high":97482,"low":94004,"close":96588,"volume":1651,"rsi_14":65.29,"sma_20":91530.0,"sma_60":83048.33,"sma_120":77169.17},{"date":"2025-07-16","open":95694,"high":97283,"low":92911,"close":94799,"volume":1320,"rsi_14":62.95,"sma_20":91640.0,"sma_60":83433.33,"sma_120":77400.0},{"date":"2025-07-17","open":94799,"high":96389,"low":93011,"close":95594,"volume":808,"rsi_14":63.24,"sma_20":91960.0,"sma_60":83825.0,"sma_120":77641.67},{"date":"2025-07-18","open":95892,"high":96290,"low":91520,"close":93110,"volume":526,"rsi_14":52.99,"sma_20":92255.0,"sma_60":84165.0,"sma_120":77865.83},{"date":"2025-07-21","open":92414,"high":94302,"low":90228,"close":90228,"volume":841,"rsi_14":42.58,"sma_20":92455.0,"sma_60":84455.0,"sma_120":78064.17},{"date":"2025-07-22","open":90824,"high":91222,"low":89433,"close":91222,"volume":866,"rsi_14":49.58,"sma_20":92595.0,"sma_60":84761.67,"sma_120":78269.17},{"date":"2025-07-23","open":90626,"high":91421,"low":88042,"close":90626,"volume":534,"rsi_14":51.07,"sma_20":92665.0,"sma_60":85060.0,"sma_120":78471.67},{"date":"2025-07-24","open":90626,"high":91023,"low":87346,"close":87545,"volume":898,"rsi_14":50.21,"sma_20":92625.0,"sma_60":85310.0,"sma_120":78653.33},{"date":"2025-07-25","open":87545,"high":89334,"low":86055,"close":88539,"volume":577,"rsi_14":48.02,"sma_20":92605.0,"sma_60":85566.67,"sma_120":78832.5},{"date":"2025-07-28","open":88539,"high":88539,"low":84564,"close":85757,"volume":1030,"rsi_14":42.06,"sma_20":92310.0,"sma_60":85776.67,"sma_120":78989.17},{"date":"2025-07-29","open":85458,"high":86850,"low":84564,"close":85757,"volume":1084,"rsi_14":34.23,"sma_20":91895.0,"sma_60":85973.33,"sma_120":79145.83},{"date":"2025-07-30","open":85757,"high":88936,"low":85757,"close":88936,"volume":393,"rsi_14":34.82,"sma_20":91770.0,"sma_60":86230.0,"sma_120":79325.83},{"date":"2025-07-31","open":88936,"high":88936,"low":86253,"close":87943,"volume":758,"rsi_14":34.06,"sma_20":91660.0,"sma_60":86468.33,"sma_120":79498.33},{"date":"2025-08-01","open":87943,"high":87943,"low":83968,"close":84862,"volume":881,"rsi_14":30.47,"sma_20":91530.0,"sma_60":86648.33,"sma_120":79643.33},{"date":"2025-08-04","open":83869,"high":84962,"low":82179,"close":84862,"volume":536,"rsi_14":25.21,"sma_20":91300.0,"sma_60":86828.33,"sma_120":79758.33},{"date":"2025-08-05","open":84862,"high":87446,"low":84763,"close":86949,"volume":343,"rsi_14":33.61,"sma_20":91160.0,"sma_60":87045.0,"sma_120":79890.83},{"date":"2025-08-06","open":86055,"high":88440,"low":84962,"close":88241,"volume":368,"rsi_14":34.96,"sma_20":90935.0,"sma_60":87286.67,"sma_120":80036.67},{"date":"2025-08-07","open":87943,"high":88141,"low":84465,"close":88141,"volume":1198,"rsi_14":38.74,"sma_20":90555.0,"sma_60":87531.67,"sma_120":80179.17},{"date":"2025-08-08","open":88141,"high":88340,"low":86452,"close":88241,"volume":703,"rsi_14":44.85,"sma_20":90205.0,"sma_60":87755.0,"sma_120":80321.67},{"date":"2025-08-11","open":87446,"high":88837,"low":86353,"close":88837,"volume":465,"rsi_14":43.68,"sma_20":89905.0,"sma_60":87985.0,"sma_120":80450.83},{"date":"2025-08-12","open":87943,"high":88141,"low":86253,"close":87943,"volume":592,"rsi_14":43.01,"sma_20":89470.0,"sma_60":88195.0,"sma_120":80561.67},{"date":"2025-08-13","open":86253,"high":88241,"low":85458,"close":85856,"volume":417,"rsi_14":45.36,"sma_20":89020.0,"sma_60":88390.0,"sma_120":80653.33},{"date":"2025-08-14","open":85558,"high":85955,"low":83968,"close":84266,"volume":168,"rsi_14":38.62,"sma_20":88450.0,"sma_60":88566.67,"sma_120":80748.33},{"date":"2025-08-18","open":84365,"high":84365,"low":81285,"close":81285,"volume":1076,"rsi_14":38.22,"sma_20":87855.0,"sma_60":88698.33,"sma_120":80817.5},{"date":"2025-08-19","open":81186,"high":81682,"low":80490,"close":80788,"volume":334,"rsi_14":37.24,"sma_20":87380.0,"sma_60":88821.67,"sma_120":80873.33},{"date":"2025-08-20","open":80689,"high":80689,"low":77211,"close":79695,"volume":1060,"rsi_14":23.43,"sma_20":86800.0,"sma_60":88901.67,"sma_120":80920.0},{"date":"2025-08-21","open":78900,"high":82279,"low":78900,"close":81682,"volume":353,"rsi_14":32.97,"sma_20":86350.0,"sma_60":89025.0,"sma_120":80985.0},{"date":"2025-08-22","open":81682,"high":81881,"low":80192,"close":81484,"volume":151,"rsi_14":39.1,"sma_20":86045.0,"sma_60":89136.67,"sma_120":81062.5},{"date":"2025-08-25","open":81484,"high":82080,"low":79695,"close":81881,"volume":398,"rsi_14":40.62,"sma_20":85710.0,"sma_60":89251.67,"sma_120":81140.0},{"date":"2025-08-26","open":81881,"high":82279,"low":80788,"close":81782,"volume":938,"rsi_14":31.43,"sma_20":85510.0,"sma_60":89331.67,"sma_120":81216.67},{"date":"2025-08-27","open":81782,"high":82179,"low":80490,"close":81881,"volume":619,"rsi_14":25.0,"sma_20":85315.0,"sma_60":89323.33,"sma_120":81291.67},{"date":"2025-08-28","open":80887,"high":82676,"low":80788,"close":82477,"volume":674,"rsi_14":28.57,"sma_20":84990.0,"sma_60":89341.67,"sma_120":81370.83},{"date":"2025-08-29","open":81583,"high":83272,"low":81384,"close":82875,"volume":1278,"rsi_14":30.15,"sma_20":84735.0,"sma_60":89293.33,"sma_120":81458.33},{"date":"2025-09-01","open":82577,"high":82775,"low":81682,"close":82775,"volume":419,"rsi_14":26.72,"sma_20":84630.0,"sma_60":89215.0,"sma_120":81545.0},{"date":"2025-09-02","open":82974,"high":85260,"low":82974,"close":84465,"volume":1057,"rsi_14":37.41,"sma_20":84610.0,"sma_60":89093.33,"sma_120":81650.0},{"date":"2025-09-03","open":83670,"high":88837,"low":83670,"close":88241,"volume":1606,"rsi_14":57.69,"sma_20":84675.0,"sma_60":89031.67,"sma_120":81780.83},{"date":"2025-09-04","open":87545,"high":88638,"low":87545,"close":87645,"volume":241,"rsi_14":61.64,"sma_20":84645.0,"sma_60":88911.67,"sma_120":81916.67},{"date":"2025-09-05","open":87744,"high":89235,"low":87148,"close":88440,"volume":791,"rsi_14":79.03,"sma_20":84660.0,"sma_60":88750.0,"sma_120":82058.33},{"date":"2025-09-08","open":87744,"high":90228,"low":87744,"close":89533,"volume":711,"rsi_14":83.85,"sma_20":84725.0,"sma_60":88711.67,"sma_120":82208.33},{"date":"2025-09-09","open":88738,"high":99668,"low":88738,"close":91918,"volume":15789,"rsi_14":93.01,"sma_20":84880.0,"sma_60":88715.0,"sma_120":82379.17},{"date":"2025-09-10","open":91520,"high":92414,"low":89433,"close":90824,"volume":1819,"rsi_14":84.33,"sma_20":85025.0,"sma_60":88675.0,"sma_120":82539.17},{"date":"2025-09-11","open":91123,"high":92613,"low":87744,"close":88738,"volume":2108,"rsi_14":73.86,"sma_20":85170.0,"sma_60":88610.0,"sma_120":82680.0},{"date":"2025-09-12","open":88042,"high":88738,"low":86253,"close":87645,"volume":2240,"rsi_14":68.12,"sma_20":85340.0,"sma_60":88583.33,"sma_120":82815.83},{"date":"2025-09-15","open":87645,"high":88440,"low":86253,"close":86949,"volume":1076,"rsi_14":65.66,"sma_20":85625.0,"sma_60":88578.33,"sma_120":82950.83},{"date":"2025-09-16","open":86949,"high":87148,"low":84465,"close":85458,"volume":1701,"rsi_14":60.0,"sma_20":85860.0,"sma_60":88565.0,"sma_120":83073.33},{"date":"2025-09-17","open":85458,"high":86949,"low":84862,"close":85657,"volume":1450,"rsi_14":59.09,"sma_20":86160.0,"sma_60":88518.33,"sma_120":83200.0},{"date":"2025-09-18","open":84209,"high":86353,"low":83429,"close":86353,"volume":1814,"rsi_14":63.27,"sma_20":86480.0,"sma_60":88498.33,"sma_120":83345.0},{"date":"2025-09-19","open":88500,"high":88500,"low":86600,"close":88100,"volume":1121,"rsi_14":62.0,"sma_20":86785.0,"sma_60":88485.0,"sma_120":83487.5},{"date":"2025-09-22","open":86850,"high":87247,"low":84862,"close":85558,"volume":596,"rsi_14":52.71,"sma_20":86970.0,"sma_60":88428.33,"sma_120":83603.33},{"date":"2025-09-23","open":85558,"high":85558,"low":83968,"close":84365,"volume":659,"rsi_14":38.98,"sma_20":87100.0,"sma_60":88306.67,"sma_120":83714.17},{"date":"2025-09-24","open":84365,"high":84365,"low":80788,"close":81583,"volume":1550,"rsi_14":34.67,"sma_20":87085.0,"sma_60":88098.33,"sma_120":83801.67},{"date":"2025-09-25","open":81583,"high":83074,"low":80987,"close":82179,"volume":1454,"rsi_14":34.01,"sma_20":87070.0,"sma_60":87943.33,"sma_120":83891.67},{"date":"2025-09-26","open":82179,"high":82179,"low":79695,"close":79794,"volume":1227,"rsi_14":26.67,"sma_20":86915.0,"sma_60":87770.0,"sma_120":83955.83},{"date":"2025-09-29","open":79794,"high":82080,"low":79794,"close":81682,"volume":752,"rsi_14":24.88,"sma_20":86860.0,"sma_60":87673.33,"sma_120":84035.83},{"date":"2025-09-30","open":81186,"high":82875,"low":81186,"close":82676,"volume":387,"rsi_14":29.9,"sma_20":86770.0,"sma_60":87560.0,"sma_120":84127.5},{"date":"2025-10-01","open":83173,"high":83570,"low":82577,"close":83074,"volume":457,"rsi_14":34.76,"sma_20":86510.0,"sma_60":87448.33,"sma_120":84229.17},{"date":"2025-10-02","open":82075,"high":84167,"low":81777,"close":83968,"volume":266,"rsi_14":39.34,"sma_20":86315.0,"sma_60":87298.33,"sma_120":84346.67},{"date":"2025-10-10","open":82477,"high":83074,"low":80589,"close":80689,"volume":522,"rsi_14":34.78,"sma_20":85925.0,"sma_60":87046.67,"sma_120":84434.17},{"date":"2025-10-13","open":80490,"high":80887,"low":79496,"close":80689,"volume":802,"rsi_14":37.5,"sma_20":85480.0,"sma_60":86803.33,"sma_120":84520.0},{"date":"2025-10-14","open":80689,"high":80788,"low":79297,"close":80391,"volume":2066,"rsi_14":36.27,"sma_20":84900.0,"sma_60":86561.67,"sma_120":84596.67},{"date":"2025-10-15","open":80391,"high":82378,"low":80192,"close":81782,"volume":789,"rsi_14":32.79,"sma_20":84445.0,"sma_60":86313.33,"sma_120":84680.83},{"date":"2025-10-16","open":81484,"high":83272,"low":80689,"close":83272,"volume":417,"rsi_14":38.86,"sma_20":84170.0,"sma_60":86120.0,"sma_120":84776.67},{"date":"2025-10-17","open":82378,"high":83471,"low":81086,"close":83471,"volume":192,"rsi_14":44.0,"sma_20":83960.0,"sma_60":85916.67,"sma_120":84870.83},{"date":"2025-10-20","open":83074,"high":83173,"low":80987,"close":83173,"volume":424,"rsi_14":46.39,"sma_20":83770.0,"sma_60":85750.0,"sma_120":84957.5},{"date":"2025-10-21","open":82378,"high":83471,"low":81384,"close":81980,"volume":274,"rsi_14":51.33,"sma_20":83595.0,"sma_60":85611.67,"sma_120":85033.33},{"date":"2025-10-22","open":81782,"high":82477,"low":79496,"close":82378,"volume":158,"rsi_14":50.68,"sma_20":83430.0,"sma_60":85463.33,"sma_120":85112.5},{"date":"2025-10-23","open":82477,"high":82676,"low":81484,"close":81682,"volume":274,"rsi_14":57.25,"sma_20":83110.0,"sma_60":85313.33,"sma_120":85186.67},{"date":"2025-10-24","open":81384,"high":82378,"low":80490,"close":81285,"volume":1111,"rsi_14":48.28,"sma_20":82795.0,"sma_60":85208.33,"sma_120":85259.17},{"date":"2025-10-27","open":80887,"high":81285,"low":79596,"close":79993,"volume":815,"rsi_14":38.66,"sma_20":82515.0,"sma_60":85065.0,"sma_120":85315.83},{"date":"2025-10-28","open":79496,"high":80490,"low":78999,"close":79397,"volume":544,"rsi_14":34.71,"sma_20":82265.0,"sma_60":84958.33,"sma_120":85367.5},{"date":"2025-10-29","open":79397,"high":79794,"low":77509,"close":77509,"volume":2594,"rsi_14":26.32,"sma_20":82060.0,"sma_60":84820.0,"sma_120":85396.67},{"date":"2025-10-30","open":77608,"high":78006,"low":74627,"close":75124,"volume":1577,"rsi_14":27.78,"sma_20":81705.0,"sma_60":84588.33,"sma_120":85409.17},{"date":"2025-10-31","open":75124,"high":75323,"low":73633,"close":74031,"volume":1690,"rsi_14":25.55,"sma_20":81415.0,"sma_60":84355.0,"sma_120":85411.67},{"date":"2025-11-03","open":74031,"high":75422,"low":70652,"close":70752,"volume":3025,"rsi_14":20.96,"sma_20":80865.0,"sma_60":84118.33,"sma_120":85383.33},{"date":"2025-11-04","open":70752,"high":71944,"low":70354,"close":71348,"volume":889,"rsi_14":16.98,"sma_20":80295.0,"sma_60":83891.67,"sma_120":85360.0},{"date":"2025-11-05","open":70851,"high":71348,"low":69559,"close":69758,"volume":660,"rsi_14":7.5,"sma_20":79625.0,"sma_60":83603.33,"sma_120":85324.17},{"date":"2025-11-06","open":69758,"high":71646,"low":69460,"close":71646,"volume":1240,"rsi_14":16.38,"sma_20":79015.0,"sma_60":83325.0,"sma_120":85305.83},{"date":"2025-11-07","open":72242,"high":72342,"low":70553,"close":71547,"volume":756,"rsi_14":16.57,"sma_20":78555.0,"sma_60":83046.67,"sma_120":85289.17},{"date":"2025-11-10","open":72043,"high":73435,"low":71547,"close":72739,"volume":2304,"rsi_14":23.43,"sma_20":78155.0,"sma_60":82786.67,"sma_120":85270.83},{"date":"2025-11-11","open":73435,"high":73435,"low":72242,"close":73236,"volume":1626,"rsi_14":23.86,"sma_20":77795.0,"sma_60":82525.0,"sma_120":85255.0},{"date":"2025-11-12","open":73137,"high":76217,"low":72938,"close":74627,"volume":1422,"rsi_14":30.6,"sma_20":77435.0,"sma_60":82301.67,"sma_120":85248.33},{"date":"2025-11-13","open":74627,"high":76416,"low":74627,"close":76118,"volume":1315,"rsi_14":36.6,"sma_20":77075.0,"sma_60":82138.33,"sma_120":85264.17},{"date":"2025-11-14","open":75521,"high":76813,"low":75025,"close":76018,"volume":2064,"rsi_14":39.01,"sma_20":76700.0,"sma_60":82000.0,"sma_120":85283.33},{"date":"2025-11-17","open":75621,"high":77409,"low":75621,"close":76813,"volume":697,"rsi_14":42.93,"sma_20":76380.0,"sma_60":81925.0,"sma_120":85311.67},{"date":"2025-11-18","open":76217,"high":77708,"low":72043,"close":72938,"volume":2674,"rsi_14":38.73,"sma_20":75925.0,"sma_60":81793.33,"sma_120":85307.5},{"date":"2025-11-19","open":73037,"high":74528,"low":72739,"close":74329,"volume":734,"rsi_14":47.94,"sma_20":75520.0,"sma_60":81703.33,"sma_120":85302.5},{"date":"2025-11-20","open":74130,"high":77012,"low":74130,"close":76416,"volume":939,"rsi_14":55.88,"sma_20":75255.0,"sma_60":81615.0,"sma_120":85320.0},{"date":"2025-11-21","open":76018,"high":77608,"low":75124,"close":75720,"volume":1332,"rsi_14":64.04,"sma_20":74975.0,"sma_60":81518.33,"sma_120":85327.5},{"date":"2025-11-24","open":75720,"high":77310,"low":75422,"close":77012,"volume":753,"rsi_14":65.41,"sma_20":74825.0,"sma_60":81436.67,"sma_120":85344.17},{"date":"2025-11-25","open":77211,"high":77807,"low":75720,"close":77708,"volume":843,"rsi_14":72.73,"sma_20":74740.0,"sma_60":81368.33,"sma_120":85350.0},{"date":"2025-11-26","open":77708,"high":78403,"low":76018,"close":77708,"volume":652,"rsi_14":69.43,"sma_20":74750.0,"sma_60":81298.33,"sma_120":85310.83},{"date":"2025-11-27","open":77310,"high":78403,"low":76316,"close":78304,"volume":513,"rsi_14":70.99,"sma_20":74910.0,"sma_60":81228.33,"sma_120":85285.0},{"date":"2025-11-28","open":77708,"high":79099,"low":77708,"close":78403,"volume":308,"rsi_14":68.87,"sma_20":75130.0,"sma_60":81153.33,"sma_120":85223.33},{"date":"2025-12-01","open":78801,"high":78801,"low":76018,"close":77509,"volume":434,"rsi_14":63.87,"sma_20":75470.0,"sma_60":81065.0,"sma_120":85140.0},{"date":"2025-12-02","open":78503,"high":78503,"low":76515,"close":78403,"volume":611,"rsi_14":62.67,"sma_20":75825.0,"sma_60":80963.33,"sma_120":85028.33},{"date":"2025-12-03","open":78701,"high":80192,"low":77310,"close":79894,"volume":530,"rsi_14":62.67,"sma_20":76335.0,"sma_60":80823.33,"sma_120":84927.5},{"date":"2025-12-04","open":80987,"high":80987,"low":78701,"close":79496,"volume":429,"rsi_14":61.44,"sma_20":76730.0,"sma_60":80686.67,"sma_120":84799.17},{"date":"2025-12-05","open":80291,"high":80291,"low":77409,"close":79397,"volume":725,"rsi_14":58.9,"sma_20":77125.0,"sma_60":80535.0,"sma_120":84642.5},{"date":"2025-12-08","open":79397,"high":79894,"low":78503,"close":78701,"volume":377,"rsi_14":75.44,"sma_20":77425.0,"sma_60":80353.33,"sma_120":84532.5},{"date":"2025-12-09","open":79198,"high":79496,"low":77211,"close":79496,"volume":742,"rsi_14":74.07,"sma_20":77740.0,"sma_60":80145.0,"sma_120":84430.0},{"date":"2025-12-10","open":79496,"high":79993,"low":78999,"close":79596,"volume":308,"rsi_14":68.18,"sma_20":77990.0,"sma_60":79956.67,"sma_120":84315.83},{"date":"2025-12-11","open":78701,"high":79794,"low":77906,"close":79695,"volume":663,"rsi_14":74.39,"sma_20":78170.0,"sma_60":79805.0,"sma_120":84207.5},{"date":"2025-12-12","open":79993,"high":81086,"low":79099,"close":79596,"volume":302,"rsi_14":68.57,"sma_20":78350.0,"sma_60":79670.0,"sma_120":84126.67},{"date":"2025-12-15","open":79596,"high":80391,"low":79099,"close":80192,"volume":812,"rsi_14":68.12,"sma_20":78520.0,"sma_60":79556.67,"sma_120":84067.5},{"date":"2025-12-16","open":80192,"high":80192,"low":78105,"close":78900,"volume":431,"rsi_14":57.32,"sma_20":78820.0,"sma_60":79446.67,"sma_120":84005.83},{"date":"2025-12-17","open":79496,"high":80092,"low":78999,"close":79993,"volume":768,"rsi_14":59.77,"sma_20":79105.0,"sma_60":79351.67,"sma_120":83935.0},{"date":"2025-12-18","open":79993,"high":80192,"low":79099,"close":80192,"volume":632,"rsi_14":60.23,"sma_20":79295.0,"sma_60":79220.0,"sma_120":83859.17},{"date":"2025-12-19","open":80391,"high":80391,"low":79596,"close":80291,"volume":695,"rsi_14":67.5,"sma_20":79525.0,"sma_60":79098.33,"sma_120":83791.67},{"date":"2025-12-22","open":79596,"high":81384,"low":79596,"close":81384,"volume":985,"rsi_14":68.29,"sma_20":79745.0,"sma_60":79028.33,"sma_120":83728.33},{"date":"2025-12-23","open":81285,"high":82080,"low":78999,"close":78999,"volume":1315,"rsi_14":45.05,"sma_20":79810.0,"sma_60":78938.33,"sma_120":83622.5},{"date":"2025-12-24","open":79894,"high":80291,"low":78006,"close":79794,"volume":1010,"rsi_14":51.58,"sma_20":79915.0,"sma_60":78908.33,"sma_120":83503.33},{"date":"2025-12-26","open":78701,"high":79198,"low":77906,"close":78900,"volume":629,"rsi_14":47.57,"sma_20":79945.0,"sma_60":78853.33,"sma_120":83398.33},{"date":"2025-12-29","open":78600,"high":79400,"low":77400,"close":77400,"volume":795,"rsi_14":42.24,"sma_20":79870.0,"sma_60":78805.0,"sma_120":83287.5},{"date":"2025-12-30","open":77000,"high":77500,"low":76500,"close":77500,"volume":159,"rsi_14":38.53,"sma_20":79845.0,"sma_60":78726.67,"sma_120":83200.0},{"date":"2026-01-02","open":77500,"high":77900,"low":75100,"close":75900,"volume":670,"rsi_14":33.06,"sma_20":79695.0,"sma_60":78605.0,"sma_120":83082.5},{"date":"2026-01-05","open":76600,"high":77400,"low":75600,"close":76600,"volume":988,"rsi_14":36.15,"sma_20":79505.0,"sma_60":78488.33,"sma_120":82968.33},{"date":"2026-01-06","open":76600,"high":77300,"low":75900,"close":76400,"volume":351,"rsi_14":35.88,"sma_20":79325.0,"sma_60":78356.67,"sma_120":82827.5},{"date":"2026-01-07","open":75800,"high":77000,"low":74800,"close":75200,"volume":665,"rsi_14":29.93,"sma_20":79090.0,"sma_60":78256.67,"sma_120":82651.67},{"date":"2026-01-08","open":75700,"high":76000,"low":73300,"close":74800,"volume":852,"rsi_14":32.03,"sma_20":78870.0,"sma_60":78150.0,"sma_120":82476.67},{"date":"2026-01-09","open":74500,"high":74800,"low":74400,"close":74400,"volume":179,"rsi_14":24.79,"sma_20":78590.0,"sma_60":78041.67,"sma_120":82301.67},{"date":"2026-01-12","open":73900,"high":74600,"low":73800,"close":74600,"volume":1094,"rsi_14":24.79,"sma_20":78315.0,"sma_60":77913.33,"sma_120":82113.33},{"date":"2026-01-13","open":74500,"high":74600,"low":73300,"close":74000,"volume":568,"rsi_14":23.02,"sma_20":78005.0,"sma_60":77750.0,"sma_120":81935.0},{"date":"2026-01-14","open":73300,"high":74400,"low":73200,"close":73700,"volume":1272,"rsi_14":15.25,"sma_20":77685.0,"sma_60":77578.33,"sma_120":81747.5},{"date":"2026-01-15","open":72800,"high":74300,"low":72700,"close":74300,"volume":1925,"rsi_14":24.0,"sma_20":77365.0,"sma_60":77421.67,"sma_120":81585.83},{"date":"2026-01-16","open":74300,"high":74300,"low":73300,"close":74300,"volume":1187,"rsi_14":42.57,"sma_20":76845.0,"sma_60":80441.67,"sma_120":84595.83},{"date":"2026-01-19","open":74300,"high":74500,"low":73200,"close":74100,"volume":653,"rsi_14":18.82,"sma_20":76790.0,"sma_60":77138.33,"sma_120":81300.83},{"date":"2026-01-20","open":74100,"high":76400,"low":74000,"close":76200,"volume":2290,"rsi_14":43.02,"sma_20":76565.0,"sma_60":77038.33,"sma_120":81175.83},{"date":"2026-01-21","open":75300,"high":76200,"low":73800,"close":74000,"volume":612,"rsi_14":33.64,"sma_20":76225.0,"sma_60":76908.33,"sma_120":81058.33},{"date":"2026-01-22","open":74000,"high":75400,"low":74000,"close":75300,"volume":1281,"rsi_14":47.12,"sma_20":75895.0,"sma_60":76821.67,"sma_120":80943.33},{"date":"2026-01-23","open":75300,"high":77900,"low":75300,"close":77700,"volume":1271,"rsi_14":54.55,"sma_20":75805.0,"sma_60":76785.0,"sma_120":80871.67},{"date":"2026-01-26","open":77700,"high":79100,"low":77300,"close":78700,"volume":1851,"rsi_14":58.91,"sma_20":75725.0,"sma_60":76796.67,"sma_120":80808.33},{"date":"2026-01-27","open":78700,"high":78700,"low":76000,"close":76700,"volume":3004,"rsi_14":55.47,"sma_20":75590.0,"sma_60":76815.0,"sma_120":80701.67},{"date":"2026-01-28","open":77600,"high":77600,"low":75500,"close":76800,"volume":2692,"rsi_14":57.46,"sma_20":75560.0,"sma_60":76853.33,"sma_120":80604.17},{"date":"2026-01-29","open":76100,"high":77000,"low":75900,"close":76700,"volume":966,"rsi_14":58.78,"sma_20":75520.0,"sma_60":76945.0,"sma_120":80531.67},{"date":"2026-01-30","open":76700,"high":79300,"low":75900,"close":78500,"volume":1782,"rsi_14":63.27,"sma_20":75650.0,"sma_60":77056.67,"sma_120":80474.17},{"date":"2026-02-02","open":78500,"high":84500,"low":78500,"close":84200,"volume":5124,"rsi_14":75.76,"sma_20":76030.0,"sma_60":77290.0,"sma_120":80446.67},{"date":"2026-02-03","open":84200,"high":85500,"low":81400,"close":83300,"volume":1681,"rsi_14":73.53,"sma_20":76375.0,"sma_60":77476.67,"sma_120":80400.83},{"date":"2026-02-04","open":83300,"high":83300,"low":81200,"close":82800,"volume":1846,"rsi_14":68.95,"sma_20":77325.0,"sma_60":80320.0,"sma_120":84515.83},{"date":"2026-02-05","open":82700,"high":83900,"low":81600,"close":83400,"volume":1306,"rsi_14":67.92,"sma_20":77810.0,"sma_60":80168.33,"sma_120":84441.67},{"date":"2026-02-06","open":81600,"high":82500,"low":81000,"close":81900,"volume":457,"rsi_14":60.68,"sma_20":78150.0,"sma_60":80010.0,"sma_120":84342.5},{"date":"2026-02-09","open":81900,"high":83700,"low":81900,"close":82600,"volume":853,"rsi_14":9.49,"sma_20":73185.61,"sma_60":78940.2,"sma_120":84254.17},{"date":"2026-02-10","open":82900,"high":83600,"low":82100,"close":83300,"volume":498,"rsi_14":62.72,"sma_20":78790.0,"sma_60":79816.67,"sma_120":84200.0},{"date":"2026-02-11","open":83800,"high":85600,"low":83200,"close":84300,"volume":1135,"rsi_14":63.2,"sma_20":79140.0,"sma_60":79763.33,"sma_120":84170.83},{"date":"2026-02-12","open":84600,"high":84600,"low":83100,"close":84300,"volume":774,"rsi_14":63.2,"sma_20":79685.0,"sma_60":79735.0,"sma_120":84150.0},{"date":"2026-02-13","open":83700,"high":84700,"low":83200,"close":84700,"volume":593,"rsi_14":62.88,"sma_20":80180.0,"sma_60":79710.0,"sma_120":84114.17},{"date":"2026-02-19","open":85000,"high":85900,"low":83700,"close":85900,"volume":2568,"rsi_14":64.58,"sma_20":80630.0,"sma_60":79665.0,"sma_120":84081.67},{"date":"2026-02-20","open":85000,"high":88000,"low":85000,"close":87800,"volume":1624,"rsi_14":69.6,"sma_20":81210.0,"sma_60":79660.0,"sma_120":84072.5},{"date":"2026-02-23","open":88300,"high":90500,"low":86700,"close":90000,"volume":2118,"rsi_14":71.1,"sma_20":81835.0,"sma_60":79725.0,"sma_120":84076.67},{"date":"2026-02-24","open":90000,"high":90700,"low":88100,"close":90300,"volume":970,"rsi_14":69.72,"sma_20":82440.0,"sma_60":79815.0,"sma_120":84060.83},{"date":"2026-02-25","open":90700,"high":91000,"low":86600,"close":90800,"volume":2841,"rsi_14":76.61,"sma_20":83350.0,"sma_60":79655.0,"sma_120":80511.67},{"date":"2026-02-26","open":90200,"high":90800,"low":88800,"close":89400,"volume":800,"rsi_14":86.12,"sma_20":83600.0,"sma_60":80071.67,"sma_120":84007.5},{"date":"2026-02-27","open":89400,"high":90100,"low":86700,"close":87800,"volume":1038,"rsi_14":67.86,"sma_20":84440.0,"sma_60":79991.67,"sma_120":80610.0},{"date":"2026-03-03","open":87100,"high":87800,"low":83100,"close":84800,"volume":2046,"rsi_14":54.27,"sma_20":84840.0,"sma_60":80090.0,"sma_120":80621.67},{"date":"2026-03-04","open":82800,"high":84700,"low":76900,"close":77300,"volume":1543,"rsi_14":39.73,"sma_20":84870.0,"sma_60":80078.33,"sma_120":80571.67},{"date":"2026-03-05","open":78100,"high":82600,"low":78100,"close":80000,"volume":2385,"rsi_14":44.67,"sma_20":84945.0,"sma_60":80096.67,"sma_120":80530.0},{"date":"2026-03-06","open":79400,"high":80900,"low":78600,"close":80900,"volume":882,"rsi_14":45.12,"sma_20":84780.0,"sma_60":80105.0,"sma_120":80464.17},{"date":"2026-03-09","open":79200,"high":80600,"low":76800,"close":79400,"volume":706,"rsi_14":40.24,"sma_20":84585.0,"sma_60":80095.0,"sma_120":80390.83},{"date":"2026-03-10","open":79800,"high":80200,"low":79400,"close":79900,"volume":332,"rsi_14":41.41,"sma_20":84440.0,"sma_60":80095.0,"sma_120":80315.0},{"date":"2026-03-11","open":79900,"high":83900,"low":78500,"close":83200,"volume":884,"rsi_14":47.37,"sma_20":84430.0,"sma_60":80161.67,"sma_120":80257.5},{"date":"2026-03-12","open":83700,"high":83800,"low":82500,"close":83300,"volume":113,"rsi_14":45.26,"sma_20":84500.0,"sma_60":80216.67,"sma_120":80180.83},{"date":"2026-03-13","open":84400,"high":84400,"low":80500,"close":82600,"volume":932,"rsi_14":40.08,"sma_20":84500.0,"sma_60":80258.33,"sma_120":80107.5},{"date":"2026-03-16","open":81900,"high":81900,"low":80600,"close":81000,"volume":328,"rsi_14":32.42,"sma_20":84385.0,"sma_60":79958.33,"sma_120":82937.5},{"date":"2026-03-17","open":80900,"high":80900,"low":79000,"close":79000,"volume":629,"rsi_14":29.3,"sma_20":84120.0,"sma_60":79880.0,"sma_120":82815.0},{"date":"2026-03-18","open":80500,"high":80500,"low":77900,"close":78000,"volume":367,"rsi_14":26.98,"sma_20":83805.0,"sma_60":79805.0,"sma_120":82708.33},{"date":"2026-03-19","open":77200,"high":78900,"low":76500,"close":78900,"volume":1129,"rsi_14":30.77,"sma_20":83515.0,"sma_60":79738.33,"sma_120":82600.83},{"date":"2026-03-20","open":78900,"high":82000,"low":78900,"close":82000,"volume":534,"rsi_14":39.93,"sma_20":83320.0,"sma_60":79735.0,"sma_120":82524.17},{"date":"2026-03-23","open":81700,"high":81700,"low":78000,"close":80600,"volume":1462,"rsi_14":42.28,"sma_20":82960.0,"sma_60":79715.0,"sma_120":82461.67},{"date":"2026-03-24","open":81000,"high":81000,"low":78700,"close":79700,"volume":406,"rsi_14":55.83,"sma_20":82445.0,"sma_60":79701.67,"sma_120":82383.33},{"date":"2026-03-25","open":79700,"high":80150,"low":78300,"close":80000,"volume":507,"rsi_14":50.0,"sma_20":81930.0,"sma_60":79703.33,"sma_120":82330.83},{"date":"2026-03-26","open":79800,"high":80000,"low":78700,"close":78800,"volume":237,"rsi_14":44.32,"sma_20":81330.0,"sma_60":79716.67,"sma_120":82268.33},{"date":"2026-03-27","open":78500,"high":78600,"low":76700,"close":77900,"volume":637,"rsi_14":45.81,"sma_20":80755.0,"sma_60":79755.0,"sma_120":82171.67},{"date":"2026-03-30","open":77700,"high":77700,"low":75700,"close":75700,"volume":363,"rsi_14":39.29,"sma_20":80150.0,"sma_60":79775.0,"sma_120":82065.0},{"date":"2026-03-31","open":76500,"high":76500,"low":74300,"close":74400,"volume":390,"rsi_14":25.0,"sma_20":79630.0,"sma_60":79828.33,"sma_120":81973.33},{"date":"2026-04-01","open":75598,"high":77500,"low":74697,"close":77400,"volume":731,"rsi_14":35.29,"sma_20":79630.0,"sma_60":79920.0,"sma_120":81905.83},{"date":"2026-04-02","open":77500,"high":77500,"low":74000,"close":74000,"volume":1839,"rsi_14":31.3,"sma_20":79330.0,"sma_60":79983.33,"sma_120":81793.33},{"date":"2026-04-03","open":74600,"high":76800,"low":74600,"close":75800,"volume":596,"rsi_14":38.79,"sma_20":79075.0,"sma_60":80045.0,"sma_120":81685.0},{"date":"2026-04-06","open":76100,"high":76200,"low":75500,"close":76100,"volume":273,"rsi_14":43.26,"sma_20":78910.0,"sma_60":80113.33,"sma_120":81580.0},{"date":"2026-04-07","open":76100,"high":76900,"low":75300,"close":76600,"volume":835,"rsi_14":46.67,"sma_20":78745.0,"sma_60":80170.0,"sma_120":81478.33},{"date":"2026-04-08","open":76300,"high":78000,"low":75800,"close":76800,"volume":787,"rsi_14":44.83,"sma_20":78425.0,"sma_60":80221.67,"sma_120":81373.33},{"date":"2026-04-09","open":76800,"high":77800,"low":76300,"close":76800,"volume":391,"rsi_14":34.88,"sma_20":78100.0,"sma_60":80250.0,"sma_120":81275.83},{"date":"2026-04-10","open":76400,"high":77000,"low":76200,"close":77000,"volume":112,"rsi_14":38.75,"sma_20":77820.0,"sma_60":80256.67,"sma_120":81197.5},{"date":"2026-04-13","open":77000,"high":77700,"low":76400,"close":77700,"volume":159,"rsi_14":43.67,"sma_20":77655.0,"sma_60":80276.67,"sma_120":81138.33},{"date":"2026-04-14","open":77900,"high":78900,"low":77300,"close":78500,"volume":800,"rsi_14":45.4,"sma_20":77630.0,"sma_60":80296.67,"sma_120":81110.83},{"date":"2026-04-15","open":78400,"high":78900,"low":77800,"close":78300,"volume":358,"rsi_14":48.37,"sma_20":77645.0,"sma_60":80378.33,"sma_120":81085.83},{"date":"2026-04-16","open":78300,"high":78600,"low":78000,"close":78000,"volume":542,"rsi_14":50.34,"sma_20":77600.0,"sma_60":80431.67,"sma_120":81067.5},{"date":"2026-04-17","open":78000,"high":78800,"low":77000,"close":78800,"volume":1123,"rsi_14":61.65,"sma_20":77440.0,"sma_60":80463.33,"sma_120":81039.17},{"date":"2026-04-20","open":78700,"high":80000,"low":77700,"close":78400,"volume":706,"rsi_14":66.13,"sma_20":77330.0,"sma_60":80500.0,"sma_120":81009.17},{"date":"2026-04-21","open":79000,"high":79000,"low":78000,"close":78000,"volume":183,"rsi_14":53.54,"sma_20":77245.0,"sma_60":80508.33,"sma_120":80972.5},{"date":"2026-04-22","open":78000,"high":78300,"low":75900,"close":77500,"volume":679,"rsi_14":74.65,"sma_20":77120.0,"sma_60":80496.67,"sma_120":80932.5},{"date":"2026-04-23","open":79100,"high":79100,"low":76700,"close":78900,"volume":823,"rsi_14":73.13,"sma_20":77125.0,"sma_60":80508.33,"sma_120":80903.33},{"date":"2026-04-24","open":78300,"high":79500,"low":78200,"close":79000,"volume":290,"rsi_14":72.31,"sma_20":77180.0,"sma_60":80511.67,"sma_120":80870.0},{"date":"2026-04-27","open":79000,"high":79900,"low":78400,"close":79300,"volume":214,"rsi_14":71.43,"sma_20":77360.0,"sma_60":80518.33,"sma_120":80835.83},{"date":"2026-04-28","open":79300,"high":79400,"low":78400,"close":79400,"volume":273,"rsi_14":70.97,"sma_20":77610.0,"sma_60":80541.67,"sma_120":80803.33},{"date":"2026-04-29","open":79400,"high":79800,"low":78400,"close":79800,"volume":210,"rsi_14":72.73,"sma_20":77735.0,"sma_60":80556.67,"sma_120":80760.0},{"date":"2026-04-30","open":79800,"high":80400,"low":78600,"close":80400,"volume":718,"rsi_14":67.27,"sma_20":78365.0,"sma_60":78296.67,"sma_120":80608.33},{"date":"2026-05-04","open":80400,"high":80900,"low":78900,"close":80200,"volume":1493,"rsi_14":69.23,"sma_20":78275.0,"sma_60":80710.0,"sma_120":80410.0},{"date":"2026-05-06","open":80400,"high":80600,"low":79400,"close":80200,"volume":1073,"rsi_14":64.91,"sma_20":78480.0,"sma_60":80658.33,"sma_120":80316.67},{"date":"2026-05-07","open":80200,"high":80200,"low":78700,"close":79600,"volume":453,"rsi_14":60.66,"sma_20":78630.0,"sma_60":80605.0,"sma_120":80235.83},{"date":"2026-05-08","open":79600,"high":79800,"low":79200,"close":79700,"volume":352,"rsi_14":64.41,"sma_20":78775.0,"sma_60":80543.33,"sma_120":80165.0},{"date":"2026-05-11","open":79700,"high":79700,"low":77200,"close":77800,"volume":1195,"rsi_14":42.86,"sma_20":78825.0,"sma_60":80475.0,"sma_120":80084.17},{"date":"2026-05-12","open":77500,"high":77500,"low":75100,"close":75900,"volume":749,"rsi_14":35.29,"sma_20":78770.0,"sma_60":80363.33,"sma_120":80000.0},{"date":"2026-05-13","open":76000,"high":76600,"low":73400,"close":76000,"volume":936,"rsi_14":37.8,"sma_20":78685.0,"sma_60":80241.67,"sma_120":79915.0},{"date":"2026-05-14","open":74600,"high":79500,"low":74500,"close":77800,"volume":666,"rsi_14":51.58,"sma_20":78650.0,"sma_60":80133.33,"sma_120":79825.0},{"date":"2026-05-15","open":77700,"high":77700,"low":75300,"close":76000,"volume":870,"rsi_14":35.35,"sma_20":78535.0,"sma_60":79995.0,"sma_120":79724.17},{"date":"2026-05-18","open":76700,"high":78100,"low":76700,"close":77500,"volume":3513,"rsi_14":43.36,"sma_20":78510.0,"sma_60":79875.0,"sma_120":79652.5},{"date":"2026-05-19","open":78300,"high":78500,"low":73300,"close":78200,"volume":1885,"rsi_14":45.3,"sma_20":78480.0,"sma_60":79746.67,"sma_120":79596.67},{"date":"2026-05-20","open":78200,"high":79000,"low":75500,"close":76000,"volume":1242,"rsi_14":37.68,"sma_20":78360.0,"sma_60":79550.0,"sma_120":79545.83},{"date":"2026-05-21","open":75600,"high":77200,"low":75600,"close":76400,"volume":267,"rsi_14":37.68,"sma_20":78280.0,"sma_60":79323.33,"sma_120":79493.33},{"date":"2026-05-22","open":76200,"high":77900,"low":76000,"close":77000,"volume":921,"rsi_14":37.68,"sma_20":78255.0,"sma_60":79101.67,"sma_120":79465.83},{"date":"2026-05-26","open":76900,"high":77700,"low":76200,"close":77000,"volume":1510,"rsi_14":38.24,"sma_20":78160.0,"sma_60":78871.67,"sma_120":79422.5},{"date":"2026-05-27","open":77000,"high":77700,"low":75800,"close":77100,"volume":2312,"rsi_14":38.69,"sma_20":78065.0,"sma_60":78666.67,"sma_120":79371.67},{"date":"2026-05-28","open":77100,"high":78300,"low":76000,"close":76900,"volume":367,"rsi_14":39.85,"sma_20":77945.0,"sma_60":78485.0,"sma_120":79315.83},{"date":"2026-05-29","open":76900,"high":77000,"low":72800,"close":74700,"volume":1287,"rsi_14":33.77,"sma_20":77710.0,"sma_60":78316.67,"sma_120":79235.83},{"date":"2026-06-01","open":74200,"high":74200,"low":72700,"close":73300,"volume":721,"rsi_14":34.9,"sma_20":77385.0,"sma_60":78250.0,"sma_120":79170.0},{"date":"2026-06-02","open":73500,"high":73500,"low":71200,"close":71400,"volume":1056,"rsi_14":34.9,"sma_20":76935.0,"sma_60":78106.67,"sma_120":79088.33},{"date":"2026-06-04","open":71500,"high":72400,"low":71400,"close":72100,"volume":1178,"rsi_14":37.42,"sma_20":76530.0,"sma_60":77960.0,"sma_120":79015.0},{"date":"2026-06-05","open":71600,"high":71600,"low":70300,"close":70300,"volume":1512,"rsi_14":25.81,"sma_20":76035.0,"sma_60":77808.33,"sma_120":78915.0},{"date":"2026-06-08","open":70300,"high":70300,"low":67800,"close":68400,"volume":868,"rsi_14":25.64,"sma_20":75475.0,"sma_60":77616.67,"sma_120":78786.67},{"date":"2026-06-09","open":68400,"high":69400,"low":68400,"close":69000,"volume":271,"rsi_14":21.09,"sma_20":74940.0,"sma_60":77380.0,"sma_120":78661.67},{"date":"2026-06-10","open":68900,"high":71000,"low":68900,"close":71000,"volume":2331,"rsi_14":27.5,"sma_20":74600.0,"sma_60":77175.0,"sma_120":78555.83},{"date":"2026-06-11","open":70500,"high":72700,"low":70200,"close":72700,"volume":189,"rsi_14":39.35,"sma_20":74440.0,"sma_60":77010.0,"sma_120":78474.17},{"date":"2026-06-12","open":72700,"high":72700,"low":71600,"close":71900,"volume":224,"rsi_14":35.85,"sma_20":74235.0,"sma_60":76858.33,"sma_120":78382.5},{"date":"2026-06-15","open":71900,"high":72700,"low":71900,"close":72700,"volume":369,"rsi_14":36.65,"sma_20":73980.0,"sma_60":76753.33,"sma_120":78303.33},{"date":"2026-06-16","open":72700,"high":73000,"low":72100,"close":72800,"volume":132,"rsi_14":37.04,"sma_20":73820.0,"sma_60":76666.67,"sma_120":78228.33},{"date":"2026-06-17","open":72800,"high":75000,"low":72700,"close":75000,"volume":1117,"rsi_14":73.27,"sma_20":72450.0,"sma_60":75898.33,"sma_120":78064.17},{"date":"2026-06-18","open":75000,"high":75900,"low":71500,"close":75300,"volume":1153,"rsi_14":45.65,"sma_20":73550.0,"sma_60":76490.0,"sma_120":78144.17},{"date":"2026-06-19","open":71800,"high":74300,"low":70200,"close":72800,"volume":443,"rsi_14":44.92,"sma_20":73390.0,"sma_60":76360.0,"sma_120":78100.83},{"date":"2026-06-22","open":71800,"high":71800,"low":69500,"close":69600,"volume":574,"rsi_14":40.98,"sma_20":73050.0,"sma_60":76191.67,"sma_120":78050.83},{"date":"2026-06-23","open":69600,"high":69600,"low":68000,"close":69200,"volume":501,"rsi_14":44.21,"sma_20":72660.0,"sma_60":76011.67,"sma_120":78006.67},{"date":"2026-06-24","open":68800,"high":68900,"low":68100,"close":68600,"volume":163,"rsi_14":40.74,"sma_20":72240.0,"sma_60":75841.67,"sma_120":77985.0},{"date":"2026-06-25","open":68600,"high":69400,"low":68400,"close":68500,"volume":62,"rsi_14":44.77,"sma_20":71810.0,"sma_60":75685.0,"sma_120":77957.5},{"date":"2026-06-26","open":68500,"high":68500,"low":66500,"close":67100,"volume":365,"rsi_14":46.11,"sma_20":71320.0,"sma_60":75541.67,"sma_120":77931.67},{"date":"2026-06-29","open":68000,"high":68000,"low":67100,"close":67700,"volume":358,"rsi_14":46.11,"sma_20":70970.0,"sma_60":75430.0,"sma_120":77895.0},{"date":"2026-06-30","open":67200,"high":69900,"low":67200,"close":69800,"volume":338,"rsi_14":46.43,"sma_20":70795.0,"sma_60":75305.0,"sma_120":77876.67},{"date":"2026-07-01","open":71000,"high":71100,"low":69200,"close":70900,"volume":205,"rsi_14":44.44,"sma_20":70770.0,"sma_60":75253.33,"sma_120":77857.5},{"date":"2026-07-02","open":70400,"high":70900,"low":68000,"close":70400,"volume":713,"rsi_14":45.28,"sma_20":70685.0,"sma_60":75163.33,"sma_120":77830.0},{"date":"2026-07-03","open":69400,"high":70500,"low":67900,"close":70500,"volume":124,"rsi_14":42.76,"sma_20":70695.0,"sma_60":75070.0,"sma_120":77791.67},{"date":"2026-07-06","open":71500,"high":71900,"low":68600,"close":71000,"volume":486,"rsi_14":44.23,"sma_20":70825.0,"sma_60":74976.67,"sma_120":77745.0},{"date":"2026-07-07","open":70500,"high":70600,"low":68700,"close":70400,"volume":450,"rsi_14":33.57,"sma_20":70895.0,"sma_60":74870.0,"sma_120":77694.17},{"date":"2026-07-08","open":69900,"high":72200,"low":68200,"close":70300,"volume":530,"rsi_14":31.88,"sma_20":70860.0,"sma_60":74761.67,"sma_120":77635.83},{"date":"2026-07-09","open":68000,"high":70500,"low":68000,"close":69400,"volume":493,"rsi_14":36.07,"sma_20":70695.0,"sma_60":74635.0,"sma_120":77602.5},{"date":"2026-07-10","open":70300,"high":71000,"low":68600,"close":70100,"volume":395,"rsi_14":52.58,"sma_20":70605.0,"sma_60":74508.33,"sma_120":77563.33},{"date":"2026-07-13","open":71900,"high":71900,"low":68500,"close":70700,"volume":1803,"rsi_14":57.58,"sma_20":70505.0,"sma_60":74378.33,"sma_120":77511.67},{"date":"2026-07-14","open":70600,"high":70700,"low":67800,"close":69500,"volume":2438,"rsi_14":54.29,"sma_20":70340.0,"sma_60":74231.67,"sma_120":77455.83},{"date":"2026-07-15","open":69400,"high":70700,"low":67900,"close":69900,"volume":1596,"rsi_14":56.48,"sma_20":70085.0,"sma_60":74096.67,"sma_120":77392.5},{"date":"2026-07-16","open":69400,"high":69500,"low":66500,"close":67600,"volume":2280,"rsi_14":52.14,"sma_20":69700.0,"sma_60":73910.0,"sma_120":77304.17},{"date":"2026-07-20","open":66100,"high":67000,"low":65700,"close":66500,"volume":991,"rsi_14":45.08,"sma_20":69385.0,"sma_60":73711.67,"sma_120":77206.67},{"date":"2026-07-21","open":67300,"high":67600,"low":65100,"close":67600,"volume":1123,"rsi_14":40.18,"sma_20":69285.0,"sma_60":73538.33,"sma_120":77113.33},{"date":"2026-07-22","open":68700,"high":69000,"low":66700,"close":68600,"volume":543,"rsi_14":39.64,"sma_20":69255.0,"sma_60":73390.0,"sma_120":77027.5},{"date":"2026-07-23","open":69000,"high":69000,"low":67400,"close":68900,"volume":923,"rsi_14":43.12,"sma_20":69270.0,"sma_60":73223.33,"sma_120":76951.67},{"date":"2026-07-24","open":66800,"high":68800,"low":66300,"close":67600,"volume":1322,"rsi_14":38.02,"sma_20":69225.0,"sma_60":73033.33,"sma_120":76857.5},{"date":"2026-07-27","open":67600,"high":68000,"low":64800,"close":66500,"volume":3133,"rsi_14":32.28,"sma_20":69195.0,"sma_60":72820.0,"sma_120":76741.67},{"date":"2026-07-28","open":66700,"high":66700,"low":60600,"close":62800,"volume":4322,"rsi_14":25.95,"sma_20":68950.0,"sma_60":72543.33,"sma_120":76598.33},{"date":"2026-07-29","open":62800,"high":63300,"low":60300,"close":61000,"volume":2123,"rsi_14":23.43,"sma_20":68510.0,"sma_60":72230.0,"sma_120":76487.5},{"date":"2026-07-30","open":60600,"high":61800,"low":60600,"close":61500,"volume":283,"rsi_14":26.9,"sma_20":68040.0,"sma_60":71915.0,"sma_120":76345.83},{"date":"2026-07-31","open":62100,"high":63700,"low":61700,"close":63700,"volume":137,"rsi_14":32.8,"sma_20":67705.0,"sma_60":71640.0,"sma_120":76175.0},{"date":"2026-08-03","open":63500,"high":63800,"low":62000,"close":63800,"volume":1233,"rsi_14":30.94,"sma_20":67370.0,"sma_60":71366.67,"sma_120":76012.5},{"date":"2026-08-04","open":63500,"high":65600,"low":62500,"close":65600,"volume":1566,"rsi_14":39.57,"sma_20":67100.0,"sma_60":71133.33,"sma_120":75869.17},{"date":"2026-08-05","open":65600,"high":66500,"low":64900,"close":66200,"volume":772,"rsi_14":40.21,"sma_20":66890.0,"sma_60":70908.33,"sma_120":75725.83},{"date":"2026-08-06","open":66100,"high":66500,"low":64400,"close":66300,"volume":1363,"rsi_14":46.11,"sma_20":66690.0,"sma_60":70716.67,"sma_120":75595.83},{"date":"2026-08-07","open":66100,"high":66900,"low":64700,"close":65900,"volume":1286,"rsi_14":48.12,"sma_20":66515.0,"sma_60":70550.0,"sma_120":75456.67},{"date":"2026-08-10","open":65800,"high":69000,"low":65800,"close":68700,"volume":2087,"rsi_14":53.11,"sma_20":66445.0,"sma_60":70428.33,"sma_120":75335.0},{"date":"2026-08-11","open":68800,"high":68800,"low":67200,"close":68500,"volume":910,"rsi_14":49.7,"sma_20":66335.0,"sma_60":70273.33,"sma_120":75203.33},{"date":"2026-08-12","open":68300,"high":69300,"low":66600,"close":68600,"volume":954,"rsi_14":49.1,"sma_20":66290.0,"sma_60":70150.0,"sma_120":75072.5},{"date":"2026-08-13","open":67600,"high":68400,"low":66800,"close":68400,"volume":628,"rsi_14":52.56,"sma_20":66215.0,"sma_60":69998.33,"sma_120":74936.67},{"date":"2026-08-14","open":68000,"high":69100,"low":67400,"close":68700,"volume":611,"rsi_14":57.43,"sma_20":66270.0,"sma_60":69840.0,"sma_120":74793.33},{"date":"2026-08-18","open":68700,"high":68700,"low":66500,"close":66900,"volume":596,"rsi_14":65.89,"sma_20":66290.0,"sma_60":69688.33,"sma_120":74619.17},{"date":"2026-08-19","open":66900,"high":67000,"low":65000,"close":66500,"volume":665,"rsi_14":73.91,"sma_20":66235.0,"sma_60":69523.33,"sma_120":74423.33},{"date":"2026-08-20","open":66300,"high":68000,"low":64900,"close":67400,"volume":1054,"rsi_14":74.79,"sma_20":66175.0,"sma_60":69363.33,"sma_120":74232.5},{"date":"2026-08-21","open":67000,"high":67900,"low":65900,"close":67600,"volume":1399,"rsi_14":69.7,"sma_20":66110.0,"sma_60":69206.67,"sma_120":74039.17},{"date":"2026-08-24","open":68000,"high":68000,"low":66700,"close":67900,"volume":1238,"rsi_14":70.3,"sma_20":66125.0,"sma_60":69053.33,"sma_120":73860.0},{"date":"2026-08-25","open":67900,"high":67900,"low":66100,"close":67500,"volume":500,"rsi_14":60.92,"sma_20":66175.0,"sma_60":68896.67,"sma_120":73690.83},{"date":"2026-08-26","open":66800,"high":67500,"low":66400,"close":67500,"volume":263,"rsi_14":58.02,"sma_20":66410.0,"sma_60":68776.67,"sma_120":73546.67},{"date":"2026-08-27","open":67500,"high":67900,"low":66500,"close":67900,"volume":163,"rsi_14":59.52,"sma_20":66755.0,"sma_60":68686.67,"sma_120":73468.33},{"date":"2026-08-28","open":67700,"high":68400,"low":67500,"close":68100,"volume":175,"rsi_14":63.41,"sma_20":67085.0,"sma_60":68631.67,"sma_120":73369.17},{"date":"2026-08-31","open":68100,"high":68100,"low":66700,"close":67800,"volume":626,"rsi_14":42.11,"sma_20":67290.0,"sma_60":68560.0,"sma_120":73260.0},{"date":"2026-09-01","open":67800,"high":67900,"low":66300,"close":66600,"volume":862,"rsi_14":35.82,"sma_20":67430.0,"sma_60":68498.33,"sma_120":73153.33},{"date":"2026-09-02","open":66300,"high":66400,"low":65900,"close":66400,"volume":132,"rsi_14":33.82,"sma_20":67470.0,"sma_60":68465.0,"sma_120":73040.83},{"date":"2026-09-03","open":67200,"high":67400,"low":66100,"close":66700,"volume":70,"rsi_14":37.68,"sma_20":67495.0,"sma_60":68426.67,"sma_120":72903.33},{"date":"2026-09-04","open":66700,"high":66900,"low":66300,"close":66900,"volume":39,"rsi_14":36.76,"sma_20":67525.0,"sma_60":68358.33,"sma_120":72766.67},{"date":"2026-09-07","open":68100,"high":68100,"low":66400,"close":67300,"volume":368,"rsi_14":53.7,"sma_20":67595.0,"sma_60":68268.33,"sma_120":72639.17},{"date":"2026-09-08","open":67900,"high":67900,"low":65800,"close":66700,"volume":890,"rsi_14":51.79,"sma_20":67495.0,"sma_60":68181.67,"sma_120":72520.0},{"date":"2026-09-09","open":66900,"high":66900,"low":65600,"close":66900,"volume":1174,"rsi_14":44.9,"sma_20":67415.0,"sma_60":68085.0,"sma_120":72419.17},{"date":"2026-09-10","open":67000,"high":67700,"low":66100,"close":67000,"volume":758,"rsi_14":43.75,"sma_20":67335.0,"sma_60":67988.33,"sma_120":72327.5},{"date":"2026-09-11","open":67700,"high":67700,"low":65800,"close":66500,"volume":123,"rsi_14":36.0,"sma_20":67240.0,"sma_60":67846.67,"sma_120":72224.17},{"date":"2026-09-14","open":66400,"high":67000,"low":66100,"close":67000,"volume":66,"rsi_14":45.1,"sma_20":67155.0,"sma_60":67708.33,"sma_120":72099.17},{"date":"2026-09-15","open":66800,"high":68000,"low":66200,"close":66800,"volume":811,"rsi_14":43.4,"sma_20":67150.0,"sma_60":67608.33,"sma_120":71984.17},{"date":"2026-09-16","open":67700,"high":68400,"low":66900,"close":67500,"volume":204,"rsi_14":46.43,"sma_20":67200.0,"sma_60":67573.33,"sma_120":71882.5},{"date":"2026-09-17","open":68100,"high":68400,"low":66400,"close":67500,"volume":64,"rsi_14":44.44,"sma_20":67205.0,"sma_60":67545.0,"sma_120":71778.33},{"date":"2026-09-18","open":68300,"high":68600,"low":66600,"close":66600,"volume":482,"rsi_14":40.0,"sma_20":67155.0,"sma_60":67511.67,"sma_120":71676.67},{"date":"2026-09-21","open":67800,"high":67800,"low":67000,"close":67100,"volume":102,"rsi_14":54.72,"sma_20":67115.0,"sma_60":67488.33,"sma_120":71586.67},{"date":"2026-09-22","open":67000,"high":68500,"low":66900,"close":68000,"volume":382,"rsi_14":63.33,"sma_20":67140.0,"sma_60":67503.33,"sma_120":71522.5},{"date":"2026-09-23","open":68200,"high":68400,"low":66200,"close":68400,"volume":2318,"rsi_14":63.93,"sma_20":67185.0,"sma_60":67515.0,"sma_120":71472.5},{"date":"2026-09-28","open":67900,"high":70500,"low":67900,"close":69700,"volume":951,"rsi_14":69.44,"sma_20":67275.0,"sma_60":67513.33,"sma_120":71409.17},{"date":"2026-09-29","open":68400,"high":70400,"low":68300,"close":70400,"volume":233,"rsi_14":70.67,"sma_20":67390.0,"sma_60":67505.0,"sma_120":71379.17},{"date":"2026-09-30","open":70200,"high":70200,"low":69100,"close":69300,"volume":114,"rsi_14":66.25,"sma_20":67465.0,"sma_60":67486.67,"sma_120":71325.0},{"date":"2026-10-01","open":71000,"high":71000,"low":69350,"close":70400,"volume":463,"rsi_14":69.66,"sma_20":67655.0,"sma_60":67485.0,"sma_120":71277.5},{"date":"2026-10-02","open":70200,"high":70400,"low":69400,"close":70300,"volume":238,"rsi_14":68.54,"sma_20":67850.0,"sma_60":67473.33,"sma_120":71225.0},{"date":"2026-10-06","open":70300,"high":71000,"low":70100,"close":70900,"volume":956,"rsi_14":74.44,"sma_20":68060.0,"sma_60":67481.67,"sma_120":71175.83},{"date":"2026-10-07","open":69100,"high":70900,"low":69100,"close":70800,"volume":408,"rsi_14":72.09,"sma_20":68255.0,"sma_60":67490.0,"sma_120":71125.83},{"date":"2026-10-08","open":70300,"high":71700,"low":69000,"close":71700,"volume":1073,"rsi_14":76.34,"sma_20":68475.0,"sma_60":67528.33,"sma_120":71081.67},{"date":"2026-10-12","open":70100,"high":72000,"low":69800,"close":72000,"volume":775,"rsi_14":75.28,"sma_20":68740.0,"sma_60":67560.0,"sma_120":71034.17},{"date":"2026-10-13","open":72000,"high":72100,"low":69400,"close":69800,"volume":701,"rsi_14":60.36,"sma_20":68885.0,"sma_60":67545.0,"sma_120":70961.67},{"date":"2026-10-14","open":70400,"high":70700,"low":69000,"close":69800,"volume":460,"rsi_14":65.69,"sma_20":69025.0,"sma_60":67550.0,"sma_120":70890.83},{"date":"2026-10-15","open":69000,"high":70000,"low":68500,"close":68900,"volume":231,"rsi_14":58.49,"sma_20":69145.0,"sma_60":67533.33,"sma_120":70815.0},{"date":"2026-10-16","open":69400,"high":70400,"low":68400,"close":70400,"volume":506,"rsi_14":60.71,"sma_20":69315.0,"sma_60":67580.0,"sma_120":70745.0},{"date":"2026-10-19","open":70200,"high":71300,"low":69200,"close":71300,"volume":165,"rsi_14":62.39,"sma_20":69540.0,"sma_60":67660.0,"sma_120":70685.83},{"date":"2026-10-20","open":71300,"high":71400,"low":69700,"close":70500,"volume":792,"rsi_14":53.57,"sma_20":69690.0,"sma_60":67708.33,"sma_120":70623.33},{"date":"2026-10-21","open":70300,"high":70900,"low":70000,"close":70900,"volume":322,"rsi_14":52.29,"sma_20":69860.0,"sma_60":67746.67,"sma_120":70568.33},{"date":"2026-10-22","open":70700,"high":73700,"low":70400,"close":70400,"volume":325,"rsi_14":55.34,"sma_20":70050.0,"sma_60":67771.67,"sma_120":70497.5},{"date":"2026-10-23","open":70600,"high":72004,"low":69898,"close":70400,"volume":529,"rsi_14":50.0,"sma_20":70215.0,"sma_60":67818.33,"sma_120":70425.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.0,"pbr":0.25,"ttm_eps":null,"close":69052.2031},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.99,"pbr":0.23,"ttm_eps":null,"close":66388.7656},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.09,"pbr":0.23,"ttm_eps":null,"close":68466.1172},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.19,"pbr":0.24,"ttm_eps":null,"close":71149.1172},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.36,"pbr":0.31,"ttm_eps":null,"close":91619.3984},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.86,"pbr":0.27,"ttm_eps":null,"close":82676.0703},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.26,"pbr":0.25,"ttm_eps":null,"close":77500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.81,"pbr":0.24,"ttm_eps":null,"close":74400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.8,"pbr":0.22,"ttm_eps":null,"close":69800.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"CS홀딩스","phase":"above-fold","symbol_resolved":true}