{"status":"ok","report":{"price_analysis":{"current":46500.0,"change_1d":-1.3,"change_7d":-1.5,"change_30d":-16.2,"high_30d":58400.0,"low_30d":45000.0,"position_in_range":11.0,"support":46340.0,"resistance":57060.0},"summary":"현대건설우(000725)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 490.04억. 현재가 46,500원, 전일 대비 -1.3%, 30일 -16.2%. PER 8.8배 / ROE 1.4%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 320.00, 기관 순매수 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.8배입니다. ROE 1.4%입니다. 시가총액 490.04억. 매출 29.01조, 영업이익 6650.24억.","grade":"C","comment":"PER 8.75배, ROE 1.4%","per":8.75,"pbr":0.47,"roe":1.4,"eps":5315.247403191918,"revenue":29010181000000.0,"operating_income":665024000000.0,"net_income":597484000000.0,"market_cap":49003839000,"profit_margin":2.06,"roa":0.55,"operating_margin":2.29,"gross_margin":null,"debt_ratio":1.5521150648629163,"total_assets":28629147000000.0,"total_equity":11217812000000.0,"total_debt":17411335000000.0,"dividend_yield":0.49,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1878.31)가 시그널선(-1579.29)을 하회합니다(데드크로스). 현재가가 SMA20(49928)과 SMA60(51638) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 43542~56313 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.027027027027017,"macd":-1878.305990985289,"macd_signal":-1579.285718560605,"sma_20":49927.5,"sma_60":51637.5,"bb_upper":56312.98940959109,"bb_lower":43542.01059040891,"atr_14":2103.5714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -320.00, 기관 순매수 1.00. 30일 누적: 외국인 -130.00, 기관 110.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-320.0,"institutional_flow":1.0,"data":[{"date":"2026-10-23","foreign_net":-220.0,"institution_net":0.0,"retail_net":220.0},{"date":"2026-10-22","foreign_net":-247.0,"institution_net":1.0,"retail_net":246.0},{"date":"2026-10-21","foreign_net":-97.0,"institution_net":0.0,"retail_net":97.0},{"date":"2026-10-20","foreign_net":-515.0,"institution_net":0.0,"retail_net":515.0},{"date":"2026-10-19","foreign_net":759.0,"institution_net":0.0,"retail_net":-759.0},{"date":"2026-10-16","foreign_net":363.0,"institution_net":0.0,"retail_net":-363.0},{"date":"2026-10-15","foreign_net":-759.0,"institution_net":4.0,"retail_net":755.0},{"date":"2026-10-14","foreign_net":-46.0,"institution_net":1.0,"retail_net":45.0},{"date":"2026-10-13","foreign_net":601.0,"institution_net":2.0,"retail_net":-603.0},{"date":"2026-10-12","foreign_net":-862.0,"institution_net":1.0,"retail_net":861.0},{"date":"2026-10-08","foreign_net":-583.0,"institution_net":1.0,"retail_net":582.0},{"date":"2026-10-07","foreign_net":-124.0,"institution_net":2.0,"retail_net":122.0},{"date":"2026-10-06","foreign_net":102.0,"institution_net":1.0,"retail_net":-103.0},{"date":"2026-10-02","foreign_net":658.0,"institution_net":1.0,"retail_net":-659.0},{"date":"2026-10-01","foreign_net":-198.0,"institution_net":1.0,"retail_net":197.0},{"date":"2026-09-30","foreign_net":-75.0,"institution_net":1.0,"retail_net":74.0},{"date":"2026-09-29","foreign_net":190.0,"institution_net":1.0,"retail_net":-191.0},{"date":"2026-09-28","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-09-23","foreign_net":-76.0,"institution_net":0.0,"retail_net":76.0},{"date":"2026-09-22","foreign_net":475.0,"institution_net":0.0,"retail_net":-475.0},{"date":"2026-09-21","foreign_net":-139.0,"institution_net":0.0,"retail_net":139.0},{"date":"2026-09-18","foreign_net":-653.0,"institution_net":1.0,"retail_net":652.0},{"date":"2026-09-17","foreign_net":-664.0,"institution_net":0.0,"retail_net":664.0},{"date":"2026-09-16","foreign_net":249.0,"institution_net":0.0,"retail_net":-249.0},{"date":"2026-09-15","foreign_net":208.0,"institution_net":0.0,"retail_net":-208.0},{"date":"2026-09-14","foreign_net":381.0,"institution_net":0.0,"retail_net":-381.0},{"date":"2026-09-11","foreign_net":1034.0,"institution_net":0.0,"retail_net":-1034.0},{"date":"2026-09-10","foreign_net":222.0,"institution_net":0.0,"retail_net":-222.0},{"date":"2026-09-09","foreign_net":220.0,"institution_net":92.0,"retail_net":-312.0},{"date":"2026-09-08","foreign_net":-319.0,"institution_net":0.0,"retail_net":319.0}],"periods":{"d1":{"foreign_net":-220.0,"institution_net":0,"retail_net":220.0},"d3":{"foreign_net":-564.0,"institution_net":1.0,"retail_net":563.0},"d7":{"foreign_net":-716.0,"institution_net":5.0,"retail_net":711.0},"d14":{"foreign_net":-970.0,"institution_net":14.0,"retail_net":956.0},"d30":{"foreign_net":-130.0,"institution_net":110.0,"retail_net":20.0}}},"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 8.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +8.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.9,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":44.7,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.0,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.2,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.6x","metrics":[{"name":"순차입금비율","value":1.55,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.9%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.55,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.75,"current_pbr":0.47,"per_5y_high":11.67,"per_5y_low":0.15,"per_5y_avg":4.66,"per_percentile":60.0,"pbr_5y_high":0.73,"pbr_5y_low":0.45,"pbr_5y_avg":0.56,"pbr_percentile":11.1,"per_5y_median":0.34,"pbr_5y_median":0.54,"history":[{"quarter":"2024-Q2","per":0.15,"pbr":0.5},{"quarter":"2024-Q3","per":0.17,"pbr":0.45},{"quarter":"2024-Q4","per":null,"pbr":0.49},{"quarter":"2025-Q1","per":null,"pbr":0.54},{"quarter":"2025-Q2","per":null,"pbr":0.73},{"quarter":"2025-Q3","per":null,"pbr":0.56},{"quarter":"2025-Q4","per":10.98,"pbr":0.61},{"quarter":"2026-Q1","per":11.67,"pbr":0.63},{"quarter":"2026-Q2","per":0.34,"pbr":0.53},{"quarter":"현재","per":8.75,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":47731.7148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":43494.3086,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":42276.6602,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":46743.8633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":63476.8828,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":49656.0977,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":54592.0938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":62200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":52500.0,"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.15,"eps":323558.4729,"close":47731.71,"source":"reported"},{"date":"2024-07","per":0.15,"eps":323558.4729,"close":47877.83,"source":"reported"},{"date":"2024-08","per":0.14,"eps":323558.4729,"close":46562.78,"source":"reported"},{"date":"2024-09","per":0.17,"eps":252810.4602,"close":43494.31,"source":"reported"},{"date":"2024-10","per":0.19,"eps":252810.4602,"close":47244.66,"source":"reported"},{"date":"2024-11","per":0.18,"eps":252810.4602,"close":45199.01,"source":"reported"},{"date":"2025-12","per":10.98,"eps":4973.46,"close":54592.09,"source":"reported"},{"date":"2026-01","per":12.54,"eps":4973.46,"close":62390.96,"source":"reported"},{"date":"2026-02","per":15.66,"eps":4973.46,"close":77889.98,"source":"reported"},{"date":"2026-03","per":11.67,"eps":5329.4,"close":62200.0,"source":"reported"},{"date":"2026-04","per":13.94,"eps":5329.4,"close":74300.0,"source":"reported"},{"date":"2026-05","per":11.15,"eps":5329.4,"close":59400.0,"source":"reported"},{"date":"2026-06","per":0.34,"eps":152765.75,"close":52500.0,"source":"reported"},{"date":"2026-07","per":0.31,"eps":152765.75,"close":46750.0,"source":"reported"},{"date":"2026-08","per":0.36,"eps":152765.75,"close":55000.0,"source":"reported"},{"date":"2026-09","per":0.35,"eps":152765.75,"close":52800.0,"source":"reported"},{"date":"2026-10","per":0.3,"eps":152765.75,"close":45550.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.62,"std":6.02,"upper_1sd":10.64,"lower_1sd":0.0,"current":0.3,"count":17},"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":0.49,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":23.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.49,"summary":"배당수익률 0.49%","metrics":[{"name":"배당수익률","value":0.49,"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":"8.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"1.4%"}],"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":"2026-10-23T22:40:28.630724+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"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":0.013994529414470486,"dividend_yield":null,"eps":148847.11,"revenue":6842303000000.0,"operating_income":261826000000.0,"net_income":156988000000.0,"market_cap":null,"profit_margin":0.02294373692600284,"operating_margin":0.0382657710422938,"roa":0.005483502529781974,"gross_margin":null,"total_equity":11217812000000.0,"total_assets":28629147000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":29.96,"pbr":0.56,"roe":0.01874698681128945,"dividend_yield":0.49,"eps":1839.27,"revenue":6281265000000.0,"operating_income":180890000000.0,"net_income":206753000000.0,"market_cap":null,"profit_margin":0.03291582189256464,"operating_margin":0.02879833918804572,"roa":0.007278529785775999,"gross_margin":null,"total_equity":11028599000000.0,"total_assets":28405874000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":37.33,"pbr":0.61,"roe":0.016406428840887326,"dividend_yield":null,"eps":1475.98,"revenue":8060144000000.0,"operating_income":118770000000.0,"net_income":165916000000.0,"market_cap":null,"profit_margin":0.020584743895394424,"operating_margin":0.014735468745967813,"roa":0.005969982125603795,"gross_margin":null,"total_equity":10112865000000.0,"total_assets":27791708000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":91.32,"pbr":0.62,"roe":0.006841413006421106,"dividend_yield":null,"eps":603.39,"revenue":7826469000000.0,"operating_income":103538000000.0,"net_income":67827000000.0,"market_cap":null,"profit_margin":0.008666360270512794,"operating_margin":0.013229209749632945,"roa":0.002525127112621183,"gross_margin":null,"total_equity":9914180000000.0,"total_assets":26860826000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":39.06,"pbr":0.63,"roe":0.016240646348722063,"dividend_yield":null,"eps":1410.76,"revenue":7720720000000.0,"operating_income":217001000000.0,"net_income":158584000000.0,"market_cap":null,"profit_margin":0.02054005325928152,"operating_margin":0.028106316509341096,"roa":0.0060625080113651765,"gross_margin":null,"total_equity":9764636000000.0,"total_assets":26158151000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":37.15,"pbr":0.63,"roe":0.01703054369006212,"dividend_yield":null,"eps":1483.33,"revenue":7455579000000.0,"operating_income":213697000000.0,"net_income":166742000000.0,"market_cap":null,"profit_margin":0.022364728480511038,"operating_margin":0.028662696753665947,"roa":0.006229005981888432,"gross_margin":null,"total_equity":9790762000000.0,"total_assets":26768637000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.1200493763168457,"dividend_yield":null,"eps":-581542.061264524,"revenue":7246868000000.0,"operating_income":-1775927000000.0,"net_income":-1160807000000.0,"market_cap":null,"profit_margin":-0.16018050832442374,"operating_margin":-0.24506131476384005,"roa":-0.04298427887623154,"gross_margin":null,"total_equity":9669413000000.0,"total_assets":27005385000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.003728579909921317,"dividend_yield":null,"eps":20092.337407575076,"revenue":8256906000000.0,"operating_income":114291000000.0,"net_income":40106000000.0,"market_cap":null,"profit_margin":0.004857267358984104,"operating_margin":0.01384186764388501,"roa":0.0016056636456147479,"gross_margin":null,"total_equity":10756374000000.0,"total_assets":24977834000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.013495605340940976,"dividend_yield":null,"eps":73201.81681001962,"revenue":8621236000000.0,"operating_income":147303000000.0,"net_income":146117000000.0,"market_cap":null,"profit_margin":0.016948497871998865,"operating_margin":0.017086065153534828,"roa":0.005860782617457116,"gross_margin":null,"total_equity":10827006000000.0,"total_assets":24931312000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.01961772906494753,"dividend_yield":null,"eps":104385.86992606006,"revenue":8545258000000.0,"operating_income":250913000000.0,"net_income":208363000000.0,"market_cap":null,"profit_margin":0.024383465075015875,"operating_margin":0.029362834919671236,"roa":0.008564022441558766,"gross_margin":null,"total_equity":10621158000000.0,"total_assets":24330039000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.010525067392663106,"dividend_yield":null,"eps":55130.43609476385,"revenue":8598387000000.0,"operating_income":144498000000.0,"net_income":110045000000.0,"market_cap":null,"profit_margin":0.012798330663646565,"operating_margin":0.016805244983739392,"roa":0.004640410854205413,"gross_margin":null,"total_equity":10455515000000.0,"total_assets":23714495000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.017206470145196703,"dividend_yield":null,"eps":90840.35008299383,"revenue":7858530000000.0,"operating_income":243869000000.0,"net_income":181325000000.0,"market_cap":null,"profit_margin":0.023073653724042537,"operating_margin":0.03103239409915086,"roa":0.007869166775342828,"gross_margin":null,"total_equity":10538187000000.0,"total_assets":23042465000000.0}],"current_price":46500.0,"change_pct":-1.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":49992.0},{"date":"2016-10-25","close":50488.0},{"date":"2016-10-26","close":46769.0},{"date":"2016-10-27","close":46570.0},{"date":"2016-10-28","close":46124.0},{"date":"2016-10-31","close":45380.0},{"date":"2016-11-01","close":47166.0},{"date":"2016-11-02","close":48901.0},{"date":"2016-11-03","close":47711.0},{"date":"2016-11-04","close":47612.0},{"date":"2016-11-07","close":48207.0},{"date":"2016-11-08","close":48703.0},{"date":"2016-11-09","close":46074.0},{"date":"2016-11-10","close":47066.0},{"date":"2016-11-11","close":48604.0},{"date":"2016-11-14","close":48356.0},{"date":"2016-11-15","close":47959.0},{"date":"2016-11-16","close":48108.0},{"date":"2016-11-17","close":47513.0},{"date":"2016-11-18","close":47314.0},{"date":"2016-11-21","close":47116.0},{"date":"2016-11-22","close":48207.0},{"date":"2016-11-23","close":48157.0},{"date":"2016-11-24","close":49050.0},{"date":"2016-11-25","close":49893.0},{"date":"2016-11-28","close":49001.0},{"date":"2016-11-29","close":49298.0},{"date":"2016-11-30","close":48505.0},{"date":"2016-12-01","close":48703.0},{"date":"2016-12-02","close":48604.0},{"date":"2016-12-05","close":48058.0},{"date":"2016-12-06","close":48852.0},{"date":"2016-12-07","close":48455.0},{"date":"2016-12-08","close":47562.0},{"date":"2016-12-09","close":46719.0},{"date":"2016-12-12","close":47513.0},{"date":"2016-12-13","close":47364.0},{"date":"2016-12-14","close":47413.0},{"date":"2016-12-15","close":47612.0},{"date":"2016-12-16","close":47810.0},{"date":"2016-12-19","close":47761.0},{"date":"2016-12-20","close":47562.0},{"date":"2016-12-21","close":47513.0},{"date":"2016-12-22","close":47364.0},{"date":"2016-12-23","close":47612.0},{"date":"2016-12-26","close":47513.0},{"date":"2016-12-27","close":47413.0},{"date":"2016-12-28","close":46570.0},{"date":"2016-12-29","close":46818.0},{"date":"2017-01-02","close":46769.0},{"date":"2017-01-03","close":46818.0},{"date":"2017-01-04","close":46967.0},{"date":"2017-01-05","close":46967.0},{"date":"2017-01-06","close":46818.0},{"date":"2017-01-09","close":46918.0},{"date":"2017-01-10","close":46422.0},{"date":"2017-01-11","close":46818.0},{"date":"2017-01-12","close":46719.0},{"date":"2017-01-13","close":46769.0},{"date":"2017-01-16","close":46918.0},{"date":"2017-01-17","close":46471.0},{"date":"2017-01-18","close":46620.0},{"date":"2017-01-19","close":60606.0},{"date":"2017-01-20","close":51282.0},{"date":"2017-01-23","close":50786.0},{"date":"2017-01-24","close":51976.0},{"date":"2017-01-25","close":49794.0},{"date":"2017-01-26","close":50588.0},{"date":"2017-01-31","close":52175.0},{"date":"2017-02-01","close":51877.0},{"date":"2017-02-02","close":50588.0},{"date":"2017-02-03","close":50488.0},{"date":"2017-02-06","close":48901.0},{"date":"2017-02-07","close":49596.0},{"date":"2017-02-08","close":49496.0},{"date":"2017-02-09","close":49397.0},{"date":"2017-02-10","close":49596.0},{"date":"2017-02-13","close":50191.0},{"date":"2017-02-14","close":51877.0},{"date":"2017-02-15","close":50885.0},{"date":"2017-02-16","close":51084.0},{"date":"2017-02-17","close":51282.0},{"date":"2017-02-20","close":50092.0},{"date":"2017-02-21","close":50588.0},{"date":"2017-02-22","close":50290.0},{"date":"2017-02-23","close":49992.0},{"date":"2017-02-24","close":50488.0},{"date":"2017-02-27","close":49992.0},{"date":"2017-02-28","close":50389.0},{"date":"2017-03-02","close":51381.0},{"date":"2017-03-03","close":50588.0},{"date":"2017-03-06","close":53067.0},{"date":"2017-03-07","close":54555.0},{"date":"2017-03-08","close":53960.0},{"date":"2017-03-09","close":52869.0},{"date":"2017-03-10","close":52175.0},{"date":"2017-03-13","close":52571.0},{"date":"2017-03-14","close":52472.0},{"date":"2017-03-15","close":52571.0},{"date":"2017-03-16","close":52869.0},{"date":"2017-03-17","close":52274.0},{"date":"2017-03-20","close":52274.0},{"date":"2017-03-21","close":52472.0},{"date":"2017-03-22","close":53067.0},{"date":"2017-03-23","close":54357.0},{"date":"2017-03-24","close":54952.0},{"date":"2017-03-27","close":54258.0},{"date":"2017-03-28","close":53762.0},{"date":"2017-03-29","close":52968.0},{"date":"2017-03-30","close":51580.0},{"date":"2017-03-31","close":51580.0},{"date":"2017-04-03","close":51282.0},{"date":"2017-04-04","close":51480.0},{"date":"2017-04-05","close":51580.0},{"date":"2017-04-06","close":51877.0},{"date":"2017-04-07","close":50389.0},{"date":"2017-04-10","close":50984.0},{"date":"2017-04-11","close":50687.0},{"date":"2017-04-12","close":49992.0},{"date":"2017-04-13","close":49596.0},{"date":"2017-04-14","close":49397.0},{"date":"2017-04-17","close":49695.0},{"date":"2017-04-18","close":49596.0},{"date":"2017-04-19","close":49794.0},{"date":"2017-04-20","close":50389.0},{"date":"2017-04-21","close":51183.0},{"date":"2017-04-24","close":51381.0},{"date":"2017-04-25","close":51183.0},{"date":"2017-04-26","close":52175.0},{"date":"2017-04-27","close":51183.0},{"date":"2017-04-28","close":51580.0},{"date":"2017-05-02","close":50687.0},{"date":"2017-05-04","close":50488.0},{"date":"2017-05-08","close":50687.0},{"date":"2017-05-10","close":50389.0},{"date":"2017-05-11","close":50984.0},{"date":"2017-05-12","close":50984.0},{"date":"2017-05-15","close":50588.0},{"date":"2017-05-16","close":51183.0},{"date":"2017-05-17","close":50885.0},{"date":"2017-05-18","close":50687.0},{"date":"2017-05-19","close":50885.0},{"date":"2017-05-22","close":51084.0},{"date":"2017-05-23","close":51282.0},{"date":"2017-05-24","close":53464.0},{"date":"2017-05-25","close":52571.0},{"date":"2017-05-26","close":52373.0},{"date":"2017-05-29","close":54456.0},{"date":"2017-05-30","close":53067.0},{"date":"2017-05-31","close":52671.0},{"date":"2017-06-01","close":52274.0},{"date":"2017-06-02","close":52571.0},{"date":"2017-06-05","close":52671.0},{"date":"2017-06-07","close":52571.0},{"date":"2017-06-08","close":52571.0},{"date":"2017-06-09","close":53067.0},{"date":"2017-06-12","close":53464.0},{"date":"2017-06-13","close":58126.0},{"date":"2017-06-14","close":56043.0},{"date":"2017-06-15","close":61003.0},{"date":"2017-06-16","close":56837.0},{"date":"2017-06-19","close":57531.0},{"date":"2017-06-20","close":56440.0},{"date":"2017-06-21","close":58126.0},{"date":"2017-06-22","close":60904.0},{"date":"2017-06-23","close":59019.0},{"date":"2017-06-26","close":58325.0},{"date":"2017-06-27","close":56341.0},{"date":"2017-06-28","close":54754.0},{"date":"2017-06-29","close":55250.0},{"date":"2017-06-30","close":55349.0},{"date":"2017-07-03","close":58225.0},{"date":"2017-07-04","close":59217.0},{"date":"2017-07-05","close":57134.0},{"date":"2017-07-06","close":57035.0},{"date":"2017-07-07","close":58523.0},{"date":"2017-07-10","close":58126.0},{"date":"2017-07-11","close":56837.0},{"date":"2017-07-12","close":57531.0},{"date":"2017-07-13","close":57035.0},{"date":"2017-07-14","close":57134.0},{"date":"2017-07-17","close":58424.0},{"date":"2017-07-18","close":60705.0},{"date":"2017-07-19","close":59217.0},{"date":"2017-07-20","close":58622.0},{"date":"2017-07-21","close":57829.0},{"date":"2017-07-24","close":56341.0},{"date":"2017-07-25","close":56539.0},{"date":"2017-07-26","close":56341.0},{"date":"2017-07-27","close":56142.0},{"date":"2017-07-28","close":56837.0},{"date":"2017-07-31","close":55646.0},{"date":"2017-08-01","close":55547.0},{"date":"2017-08-02","close":54654.0},{"date":"2017-08-03","close":56539.0},{"date":"2017-08-04","close":57035.0},{"date":"2017-08-07","close":56440.0},{"date":"2017-08-08","close":56142.0},{"date":"2017-08-09","close":55051.0},{"date":"2017-08-10","close":55547.0},{"date":"2017-08-11","close":55150.0},{"date":"2017-08-14","close":55646.0},{"date":"2017-08-16","close":56341.0},{"date":"2017-08-17","close":57333.0},{"date":"2017-08-18","close":56638.0},{"date":"2017-08-21","close":57233.0},{"date":"2017-08-22","close":57729.0},{"date":"2017-08-23","close":56142.0},{"date":"2017-08-24","close":56043.0},{"date":"2017-08-25","close":55746.0},{"date":"2017-08-28","close":55250.0},{"date":"2017-08-29","close":54456.0},{"date":"2017-08-30","close":54654.0},{"date":"2017-08-31","close":54654.0},{"date":"2017-09-01","close":53663.0},{"date":"2017-09-04","close":52373.0},{"date":"2017-09-05","close":53266.0},{"date":"2017-09-06","close":52075.0},{"date":"2017-09-07","close":52472.0},{"date":"2017-09-08","close":52373.0},{"date":"2017-09-11","close":52274.0},{"date":"2017-09-12","close":52075.0},{"date":"2017-09-13","close":51282.0},{"date":"2017-09-14","close":51183.0},{"date":"2017-09-15","close":50786.0},{"date":"2017-09-18","close":51679.0},{"date":"2017-09-19","close":52472.0},{"date":"2017-09-20","close":51976.0},{"date":"2017-09-21","close":51480.0},{"date":"2017-09-22","close":48306.0},{"date":"2017-09-25","close":45876.0},{"date":"2017-09-26","close":47661.0},{"date":"2017-09-27","close":50092.0},{"date":"2017-09-28","close":65070.0},{"date":"2017-09-29","close":51778.0},{"date":"2017-10-10","close":50588.0},{"date":"2017-10-11","close":49695.0},{"date":"2017-10-12","close":51877.0},{"date":"2017-10-13","close":49397.0},{"date":"2017-10-16","close":49496.0},{"date":"2017-10-17","close":48802.0},{"date":"2017-10-18","close":49397.0},{"date":"2017-10-19","close":50885.0},{"date":"2017-10-20","close":49496.0},{"date":"2017-10-23","close":50092.0},{"date":"2017-10-24","close":50786.0},{"date":"2017-10-25","close":49794.0},{"date":"2017-10-26","close":50389.0},{"date":"2017-10-27","close":50588.0},{"date":"2017-10-30","close":49397.0},{"date":"2017-10-31","close":49149.0},{"date":"2017-11-01","close":49596.0},{"date":"2017-11-02","close":49695.0},{"date":"2017-11-03","close":50588.0},{"date":"2017-11-06","close":51381.0},{"date":"2017-11-07","close":52671.0},{"date":"2017-11-08","close":52869.0},{"date":"2017-11-09","close":51976.0},{"date":"2017-11-10","close":52274.0},{"date":"2017-11-13","close":51381.0},{"date":"2017-11-14","close":50984.0},{"date":"2017-11-15","close":49893.0},{"date":"2017-11-16","close":49695.0},{"date":"2017-11-17","close":49397.0},{"date":"2017-11-20","close":49397.0},{"date":"2017-11-21","close":49348.0},{"date":"2017-11-22","close":49050.0},{"date":"2017-11-23","close":49992.0},{"date":"2017-11-24","close":49596.0},{"date":"2017-11-27","close":50290.0},{"date":"2017-11-28","close":49596.0},{"date":"2017-11-29","close":49149.0},{"date":"2017-11-30","close":49447.0},{"date":"2017-12-01","close":48604.0},{"date":"2017-12-04","close":48901.0},{"date":"2017-12-05","close":49001.0},{"date":"2017-12-06","close":48852.0},{"date":"2017-12-07","close":47513.0},{"date":"2017-12-08","close":47265.0},{"date":"2017-12-11","close":46918.0},{"date":"2017-12-12","close":47513.0},{"date":"2017-12-13","close":48009.0},{"date":"2017-12-14","close":46818.0},{"date":"2017-12-15","close":47215.0},{"date":"2017-12-18","close":47215.0},{"date":"2017-12-19","close":47215.0},{"date":"2017-12-20","close":47364.0},{"date":"2017-12-21","close":46719.0},{"date":"2017-12-22","close":46918.0},{"date":"2017-12-26","close":46868.0},{"date":"2017-12-27","close":47314.0},{"date":"2017-12-28","close":47066.0},{"date":"2018-01-02","close":44181.9688},{"date":"2018-01-03","close":44181.9688},{"date":"2018-01-04","close":44829.6562},{"date":"2018-01-05","close":44505.8086},{"date":"2018-01-08","close":44737.1289},{"date":"2018-01-09","close":44135.6992},{"date":"2018-01-10","close":44459.5508},{"date":"2018-01-11","close":44043.1719},{"date":"2018-01-12","close":44135.6992},{"date":"2018-01-15","close":44228.2266},{"date":"2018-01-16","close":44598.3359},{"date":"2018-01-17","close":44644.6055},{"date":"2018-01-18","close":44644.6055},{"date":"2018-01-19","close":44737.1289},{"date":"2018-01-22","close":44181.9688},{"date":"2018-01-23","close":44320.7578},{"date":"2018-01-24","close":44320.7578},{"date":"2018-01-25","close":45107.2383},{"date":"2018-01-26","close":44875.9219},{"date":"2018-01-29","close":46263.832},{"date":"2018-01-30","close":45939.9844},{"date":"2018-01-31","close":45107.2383},{"date":"2018-02-01","close":45801.1914},{"date":"2018-02-02","close":46171.3008},{"date":"2018-02-05","close":45986.2461},{"date":"2018-02-06","close":45616.1406},{"date":"2018-02-07","close":45616.1406},{"date":"2018-02-08","close":46726.4688},{"date":"2018-02-09","close":47466.6914},{"date":"2018-02-12","close":46726.4688},{"date":"2018-02-13","close":45801.1914},{"date":"2018-02-14","close":45569.8789},{"date":"2018-02-19","close":46171.3008},{"date":"2018-02-20","close":46356.3594},{"date":"2018-02-21","close":45939.9844},{"date":"2018-02-22","close":45338.5586},{"date":"2018-02-23","close":45477.3438},{"date":"2018-02-26","close":45939.9844},{"date":"2018-02-27","close":45246.0273},{"date":"2018-02-28","close":45246.0273},{"date":"2018-03-02","close":44552.0703},{"date":"2018-03-05","close":44552.0703},{"date":"2018-03-06","close":44690.8633},{"date":"2018-03-07","close":45801.1914},{"date":"2018-03-08","close":44968.4492},{"date":"2018-03-09","close":46078.7812},{"date":"2018-03-12","close":46356.3594},{"date":"2018-03-13","close":46263.832},{"date":"2018-03-14","close":45384.8203},{"date":"2018-03-15","close":45431.0859},{"date":"2018-03-16","close":45939.9844},{"date":"2018-03-19","close":45107.2383},{"date":"2018-03-20","close":46171.3008},{"date":"2018-03-21","close":45569.8789},{"date":"2018-03-22","close":45338.5586},{"date":"2018-03-23","close":44413.2812},{"date":"2018-03-26","close":45246.0273},{"date":"2018-03-27","close":45292.2891},{"date":"2018-03-28","close":45986.2461},{"date":"2018-03-29","close":45107.2383},{"date":"2018-03-30","close":45431.0859},{"date":"2018-04-02","close":45014.707},{"date":"2018-04-03","close":44875.9219},{"date":"2018-04-04","close":44274.4922},{"date":"2018-04-05","close":44598.3359},{"date":"2018-04-06","close":44598.3359},{"date":"2018-04-09","close":45199.7617},{"date":"2018-04-10","close":44459.5508},{"date":"2018-04-11","close":44043.1719},{"date":"2018-04-12","close":43858.1133},{"date":"2018-04-13","close":43950.6445},{"date":"2018-04-16","close":44922.1836},{"date":"2018-04-17","close":44829.6562},{"date":"2018-04-18","close":45107.2383},{"date":"2018-04-19","close":58570.0117},{"date":"2018-04-20","close":76057.7422},{"date":"2018-04-23","close":96691.4141},{"date":"2018-04-24","close":115659.5781},{"date":"2018-04-25","close":121211.25},{"date":"2018-04-26","close":120285.9688},{"date":"2018-04-27","close":97154.0547},{"date":"2018-04-30","close":126300.25},{"date":"2018-05-02","close":163773.9688},{"date":"2018-05-03","close":163773.9688},{"date":"2018-05-04","close":212813.6094},{"date":"2018-05-08","close":276657.75},{"date":"2018-05-09","close":276657.75},{"date":"2018-05-10","close":288686.375},{"date":"2018-05-11","close":286835.7188},{"date":"2018-05-14","close":286835.7188},{"date":"2018-05-15","close":249362.0625},{"date":"2018-05-16","close":226692.7969},{"date":"2018-05-17","close":267867.625},{"date":"2018-05-18","close":255376.3438},{"date":"2018-05-21","close":239646.6719},{"date":"2018-05-23","close":256301.6094},{"date":"2018-05-24","close":245198.2969},{"date":"2018-05-25","close":200322.4219},{"date":"2018-05-28","close":260002.75},{"date":"2018-05-29","close":271568.6562},{"date":"2018-05-30","close":248436.7656},{"date":"2018-05-31","close":236870.8438},{"date":"2018-06-01","close":229005.9844},{"date":"2018-06-04","close":207724.6094},{"date":"2018-06-05","close":217440.0156},{"date":"2018-06-07","close":202635.5938},{"date":"2018-06-08","close":196158.6719},{"date":"2018-06-11","close":254913.7188},{"date":"2018-06-12","close":243347.7344},{"date":"2018-06-14","close":200322.4219},{"date":"2018-06-15","close":215589.4688},{"date":"2018-06-18","close":217902.6562},{"date":"2018-06-19","close":212350.9688},{"date":"2018-06-20","close":215589.4688},{"date":"2018-06-21","close":206336.7031},{"date":"2018-06-22","close":198009.2188},{"date":"2018-06-25","close":193845.4844},{"date":"2018-06-26","close":180891.6094},{"date":"2018-06-27","close":160535.5156},{"date":"2018-06-28","close":150820.0938},{"date":"2018-06-29","close":183667.4062},{"date":"2018-07-02","close":165624.5469},{"date":"2018-07-03","close":172101.4531},{"date":"2018-07-04","close":169325.625},{"date":"2018-07-05","close":160535.5156},{"date":"2018-07-06","close":163773.9688},{"date":"2018-07-09","close":138328.875},{"date":"2018-07-10","close":139716.7812},{"date":"2018-07-11","close":165624.5469},{"date":"2018-07-12","close":162386.0312},{"date":"2018-07-13","close":172564.1094},{"date":"2018-07-16","close":175802.5781},{"date":"2018-07-17","close":173026.75},{"date":"2018-07-18","close":163311.3438},{"date":"2018-07-19","close":156834.4062},{"date":"2018-07-20","close":158684.9531},{"date":"2018-07-23","close":145268.4375},{"date":"2018-07-24","close":188756.4375},{"date":"2018-07-25","close":184592.6875},{"date":"2018-07-26","close":203560.8906},{"date":"2018-07-27","close":211888.3594},{"date":"2018-07-30","close":217440.0156},{"date":"2018-07-31","close":224842.2656},{"date":"2018-08-01","close":229931.25},{"date":"2018-08-02","close":230393.9062},{"date":"2018-08-03","close":229005.9844},{"date":"2018-08-06","close":213738.9062},{"date":"2018-08-07","close":210037.8125},{"date":"2018-08-08","close":210037.8125},{"date":"2018-08-09","close":203560.8906},{"date":"2018-08-10","close":235482.9062},{"date":"2018-08-13","close":211888.3594},{"date":"2018-08-14","close":227618.0625},{"date":"2018-08-16","close":228080.7031},{"date":"2018-08-17","close":227618.0625},{"date":"2018-08-20","close":222529.0469},{"date":"2018-08-21","close":225767.5312},{"date":"2018-08-22","close":223454.3438},{"date":"2018-08-23","close":222991.7031},{"date":"2018-08-24","close":225304.8906},{"date":"2018-08-27","close":199859.7812},{"date":"2018-08-28","close":193382.8281},{"date":"2018-08-29","close":189681.7031},{"date":"2018-08-30","close":193845.4844},{"date":"2018-08-31","close":194770.75},{"date":"2018-09-03","close":201710.3438},{"date":"2018-09-04","close":203560.8906},{"date":"2018-09-05","close":204486.1562},{"date":"2018-09-06","close":207261.9844},{"date":"2018-09-07","close":216052.1094},{"date":"2018-09-10","close":225304.8906},{"date":"2018-09-11","close":221603.75},{"date":"2018-09-12","close":219753.2031},{"date":"2018-09-13","close":216514.7344},{"date":"2018-09-14","close":226230.125},{"date":"2018-09-17","close":229931.25},{"date":"2018-09-18","close":221603.75},{"date":"2018-09-19","close":208649.8906},{"date":"2018-09-20","close":208649.8906},{"date":"2018-09-21","close":214664.1562},{"date":"2018-09-27","close":209112.5469},{"date":"2018-09-28","close":204486.1562},{"date":"2018-10-01","close":204948.7812},{"date":"2018-10-02","close":201710.3438},{"date":"2018-10-04","close":200322.4219},{"date":"2018-10-05","close":195233.4062},{"date":"2018-10-08","close":188756.4375},{"date":"2018-10-10","close":169325.625},{"date":"2018-10-11","close":155909.125},{"date":"2018-10-12","close":162848.6875},{"date":"2018-10-15","close":163773.9688},{"date":"2018-10-16","close":164699.2344},{"date":"2018-10-17","close":166549.7969},{"date":"2018-10-18","close":166087.1562},{"date":"2018-10-19","close":167475.0938},{"date":"2018-10-22","close":156834.4062},{"date":"2018-10-23","close":154521.1875},{"date":"2018-10-24","close":146656.3438},{"date":"2018-10-25","close":147581.6094},{"date":"2018-10-26","close":136478.2969},{"date":"2018-10-29","close":127225.5547},{"date":"2018-10-30","close":144343.1875},{"date":"2018-10-31","close":136940.9688},{"date":"2018-11-01","close":137866.2188},{"date":"2018-11-02","close":150357.4531},{"date":"2018-11-05","close":148969.5312},{"date":"2018-11-06","close":146193.7031},{"date":"2018-11-07","close":139716.7812},{"date":"2018-11-08","close":145268.4375},{"date":"2018-11-09","close":140179.4219},{"date":"2018-11-12","close":139254.1406},{"date":"2018-11-13","close":142955.2656},{"date":"2018-11-14","close":143417.8594},{"date":"2018-11-15","close":149432.1719},{"date":"2018-11-16","close":146193.7031},{"date":"2018-11-19","close":148506.9062},{"date":"2018-11-20","close":147119.0},{"date":"2018-11-21","close":146656.3438},{"date":"2018-11-22","close":147581.6094},{"date":"2018-11-23","close":160998.1562},{"date":"2018-11-26","close":161460.7812},{"date":"2018-11-27","close":162848.6875},{"date":"2018-11-28","close":158684.9531},{"date":"2018-11-29","close":163311.3438},{"date":"2018-11-30","close":165624.5469},{"date":"2018-12-03","close":169325.625},{"date":"2018-12-04","close":171176.2031},{"date":"2018-12-05","close":169788.2812},{"date":"2018-12-06","close":164699.2344},{"date":"2018-12-07","close":170250.9062},{"date":"2018-12-10","close":163311.3438},{"date":"2018-12-11","close":158684.9531},{"date":"2018-12-12","close":153595.9375},{"date":"2018-12-13","close":157297.0312},{"date":"2018-12-14","close":154521.1875},{"date":"2018-12-17","close":149894.8281},{"date":"2018-12-18","close":152670.6719},{"date":"2018-12-19","close":149894.8281},{"date":"2018-12-20","close":148969.5312},{"date":"2018-12-21","close":148044.2656},{"date":"2018-12-24","close":147119.0},{"date":"2018-12-26","close":144343.1875},{"date":"2018-12-27","close":145318.125},{"date":"2018-12-28","close":146710.9531},{"date":"2019-01-02","close":145318.125},{"date":"2019-01-03","close":148103.7812},{"date":"2019-01-04","close":147639.5156},{"date":"2019-01-07","close":148568.0625},{"date":"2019-01-08","close":152282.25},{"date":"2019-01-09","close":152282.25},{"date":"2019-01-10","close":151817.9844},{"date":"2019-01-11","close":160639.2031},{"date":"2019-01-14","close":167139.0625},{"date":"2019-01-15","close":164817.7031},{"date":"2019-01-16","close":167603.3594},{"date":"2019-01-17","close":164817.7031},{"date":"2019-01-18","close":164353.4219},{"date":"2019-01-21","close":163424.875},{"date":"2019-01-22","close":162496.3125},{"date":"2019-01-23","close":160639.2031},{"date":"2019-01-24","close":161103.4844},{"date":"2019-01-25","close":164817.7031},{"date":"2019-01-28","close":164353.4219},{"date":"2019-01-29","close":160639.2031},{"date":"2019-01-30","close":163424.875},{"date":"2019-01-31","close":162032.0469},{"date":"2019-02-01","close":210316.6719},{"date":"2019-02-07","close":225637.7812},{"date":"2019-02-08","close":218209.3438},{"date":"2019-02-11","close":220995.0},{"date":"2019-02-12","close":210780.9375},{"date":"2019-02-13","close":201959.7188},{"date":"2019-02-14","close":188495.7188},{"date":"2019-02-15","close":192209.9375},{"date":"2019-02-18","close":249780.0625},{"date":"2019-02-19","close":218209.3438},{"date":"2019-02-20","close":227494.8594},{"date":"2019-02-21","close":233994.7031},{"date":"2019-02-22","close":237244.6406},{"date":"2019-02-25","close":226566.3125},{"date":"2019-02-26","close":235387.5469},{"date":"2019-02-27","close":229816.2344},{"date":"2019-02-28","close":181067.3281},{"date":"2019-03-04","close":164353.4219},{"date":"2019-03-05","close":168996.1719},{"date":"2019-03-06","close":164353.4219},{"date":"2019-03-07","close":159710.6719},{"date":"2019-03-08","close":154139.375},{"date":"2019-03-11","close":152282.25},{"date":"2019-03-12","close":169924.7188},{"date":"2019-03-13","close":161567.7656},{"date":"2019-03-14","close":165746.25},{"date":"2019-03-15","close":158317.8594},{"date":"2019-03-18","close":162496.3125},{"date":"2019-03-19","close":162960.5781},{"date":"2019-03-20","close":160174.9688},{"date":"2019-03-21","close":158317.8594},{"date":"2019-03-22","close":158317.8594},{"date":"2019-03-25","close":165281.9688},{"date":"2019-03-26","close":162032.0469},{"date":"2019-03-27","close":157853.5625},{"date":"2019-03-28","close":156460.7344},{"date":"2019-03-29","close":172246.1094},{"date":"2019-04-01","close":174103.2031},{"date":"2019-04-02","close":173638.9375},{"date":"2019-04-03","close":175960.3125},{"date":"2019-04-04","close":173638.9375},{"date":"2019-04-05","close":175960.3125},{"date":"2019-04-08","close":172710.3906},{"date":"2019-04-09","close":172710.3906},{"date":"2019-04-10","close":172246.1094},{"date":"2019-04-11","close":177817.4219},{"date":"2019-04-12","close":169460.4531},{"date":"2019-04-15","close":169460.4531},{"date":"2019-04-16","close":171317.5625},{"date":"2019-04-17","close":174567.5},{"date":"2019-04-18","close":168531.9062},{"date":"2019-04-19","close":169460.4531},{"date":"2019-04-22","close":168996.1719},{"date":"2019-04-23","close":173174.6562},{"date":"2019-04-24","close":169924.7188},{"date":"2019-04-25","close":168531.9062},{"date":"2019-04-26","close":170853.25},{"date":"2019-04-29","close":168531.9062},{"date":"2019-04-30","close":165746.25},{"date":"2019-05-02","close":165746.25},{"date":"2019-05-03","close":166210.5312},{"date":"2019-05-07","close":159710.6719},{"date":"2019-05-08","close":160639.2031},{"date":"2019-05-09","close":159710.6719},{"date":"2019-05-10","close":155067.9219},{"date":"2019-05-13","close":152746.5312},{"date":"2019-05-14","close":150425.1719},{"date":"2019-05-15","close":153675.0781},{"date":"2019-05-16","close":152746.5312},{"date":"2019-05-17","close":154603.6406},{"date":"2019-05-20","close":155067.9219},{"date":"2019-05-21","close":155067.9219},{"date":"2019-05-22","close":152282.25},{"date":"2019-05-23","close":151817.9844},{"date":"2019-05-24","close":148103.7812},{"date":"2019-05-27","close":143925.3125},{"date":"2019-05-28","close":149496.5938},{"date":"2019-05-29","close":151353.6875},{"date":"2019-05-30","close":150889.4375},{"date":"2019-05-31","close":150889.4375},{"date":"2019-06-03","close":149496.5938},{"date":"2019-06-04","close":149496.5938},{"date":"2019-06-05","close":149960.875},{"date":"2019-06-07","close":151817.9844},{"date":"2019-06-10","close":154139.375},{"date":"2019-06-11","close":157389.2812},{"date":"2019-06-12","close":162960.5781},{"date":"2019-06-13","close":160174.9688},{"date":"2019-06-14","close":163424.875},{"date":"2019-06-17","close":161103.4844},{"date":"2019-06-18","close":160639.2031},{"date":"2019-06-19","close":167139.0625},{"date":"2019-06-20","close":166674.7969},{"date":"2019-06-21","close":166210.5312},{"date":"2019-06-24","close":168531.9062},{"date":"2019-06-25","close":171781.8125},{"date":"2019-06-26","close":170853.25},{"date":"2019-06-27","close":166210.5312},{"date":"2019-06-28","close":168996.1719},{"date":"2019-07-01","close":178281.6719},{"date":"2019-07-02","close":173174.6562},{"date":"2019-07-03","close":169460.4531},{"date":"2019-07-04","close":168996.1719},{"date":"2019-07-05","close":168996.1719},{"date":"2019-07-08","close":159246.3906},{"date":"2019-07-09","close":157389.2812},{"date":"2019-07-10","close":162032.0469},{"date":"2019-07-11","close":168996.1719},{"date":"2019-07-12","close":165281.9688},{"date":"2019-07-15","close":163424.875},{"date":"2019-07-16","close":161103.4844},{"date":"2019-07-17","close":160174.9688},{"date":"2019-07-18","close":158317.8594},{"date":"2019-07-19","close":158782.125},{"date":"2019-07-22","close":157853.5625},{"date":"2019-07-23","close":155532.1875},{"date":"2019-07-24","close":153675.0781},{"date":"2019-07-25","close":151817.9844},{"date":"2019-07-26","close":148568.0625},{"date":"2019-07-29","close":145318.125},{"date":"2019-07-30","close":147639.5156},{"date":"2019-07-31","close":148103.7812},{"date":"2019-08-01","close":148103.7812},{"date":"2019-08-02","close":143461.0312},{"date":"2019-08-05","close":134639.8281},{"date":"2019-08-06","close":136961.1875},{"date":"2019-08-07","close":138354.0},{"date":"2019-08-08","close":137425.4844},{"date":"2019-08-09","close":138818.3125},{"date":"2019-08-12","close":141603.9219},{"date":"2019-08-13","close":140675.4062},{"date":"2019-08-14","close":140675.4062},{"date":"2019-08-16","close":139282.5781},{"date":"2019-08-19","close":153210.8125},{"date":"2019-08-20","close":149960.875},{"date":"2019-08-21","close":149960.875},{"date":"2019-08-22","close":146710.9531},{"date":"2019-08-23","close":147175.2344},{"date":"2019-08-26","close":141603.9219},{"date":"2019-08-27","close":141139.6562},{"date":"2019-08-28","close":143461.0312},{"date":"2019-08-29","close":144853.8594},{"date":"2019-08-30","close":146246.6875},{"date":"2019-09-02","close":143925.3125},{"date":"2019-09-03","close":144389.5938},{"date":"2019-09-04","close":144389.5938},{"date":"2019-09-05","close":145318.125},{"date":"2019-09-06","close":144853.8594},{"date":"2019-09-09","close":142996.7812},{"date":"2019-09-10","close":163424.875},{"date":"2019-09-11","close":162960.5781},{"date":"2019-09-16","close":171317.5625},{"date":"2019-09-17","close":164817.7031},{"date":"2019-09-18","close":161103.4844},{"date":"2019-09-19","close":163889.1406},{"date":"2019-09-20","close":165746.25},{"date":"2019-09-23","close":166674.7969},{"date":"2019-09-24","close":165281.9688},{"date":"2019-09-25","close":155067.9219},{"date":"2019-09-26","close":157853.5625},{"date":"2019-09-27","close":159246.3906},{"date":"2019-09-30","close":161567.7656},{"date":"2019-10-01","close":160174.9688},{"date":"2019-10-02","close":164817.7031},{"date":"2019-10-04","close":163424.875},{"date":"2019-10-07","close":149960.875},{"date":"2019-10-08","close":149960.875},{"date":"2019-10-10","close":148568.0625},{"date":"2019-10-11","close":149960.875},{"date":"2019-10-14","close":151817.9844},{"date":"2019-10-15","close":149960.875},{"date":"2019-10-16","close":149960.875},{"date":"2019-10-17","close":148103.7812},{"date":"2019-10-18","close":148103.7812},{"date":"2019-10-21","close":144853.8594},{"date":"2019-10-22","close":148568.0625},{"date":"2019-10-23","close":142996.7812},{"date":"2019-10-24","close":144853.8594},{"date":"2019-10-25","close":142068.2031},{"date":"2019-10-28","close":142532.4844},{"date":"2019-10-29","close":142532.4844},{"date":"2019-10-30","close":141139.6562},{"date":"2019-10-31","close":141603.9219},{"date":"2019-11-01","close":140675.4062},{"date":"2019-11-04","close":140211.1094},{"date":"2019-11-05","close":144389.5938},{"date":"2019-11-06","close":144389.5938},{"date":"2019-11-07","close":143925.3125},{"date":"2019-11-08","close":143925.3125},{"date":"2019-11-11","close":141603.9219},{"date":"2019-11-12","close":141603.9219},{"date":"2019-11-13","close":140675.4062},{"date":"2019-11-14","close":140211.1094},{"date":"2019-11-15","close":141139.6562},{"date":"2019-11-18","close":144389.5938},{"date":"2019-11-19","close":143925.3125},{"date":"2019-11-20","close":140675.4062},{"date":"2019-11-21","close":136032.625},{"date":"2019-11-22","close":134639.8281},{"date":"2019-11-25","close":136032.625},{"date":"2019-11-26","close":137425.4844},{"date":"2019-11-27","close":136496.9375},{"date":"2019-11-28","close":134175.5312},{"date":"2019-11-29","close":134639.8281},{"date":"2019-12-02","close":132318.4375},{"date":"2019-12-03","close":132782.7031},{"date":"2019-12-04","close":131854.1406},{"date":"2019-12-05","close":130461.3281},{"date":"2019-12-06","close":128139.9531},{"date":"2019-12-09","close":128139.9531},{"date":"2019-12-10","close":128604.2344},{"date":"2019-12-11","close":129068.5156},{"date":"2019-12-12","close":132318.4375},{"date":"2019-12-13","close":131854.1406},{"date":"2019-12-16","close":131854.1406},{"date":"2019-12-17","close":129068.5156},{"date":"2019-12-18","close":126747.1094},{"date":"2019-12-19","close":126282.8594},{"date":"2019-12-20","close":126282.8594},{"date":"2019-12-23","close":123032.9297},{"date":"2019-12-24","close":122104.375},{"date":"2019-12-26","close":120711.5469},{"date":"2019-12-27","close":120384.9297},{"date":"2019-12-30","close":118051.8828},{"date":"2020-01-02","close":114785.625},{"date":"2020-01-03","close":114785.625},{"date":"2020-01-06","close":106386.6719},{"date":"2020-01-07","close":108719.7266},{"date":"2020-01-08","close":103120.4141},{"date":"2020-01-09","close":114319.0156},{"date":"2020-01-10","close":110586.1562},{"date":"2020-01-13","close":114319.0156},{"date":"2020-01-14","close":111985.9844},{"date":"2020-01-15","close":114785.625},{"date":"2020-01-16","close":113852.4062},{"date":"2020-01-17","close":113385.8125},{"date":"2020-01-20","close":121318.1484},{"date":"2020-01-21","close":121318.1484},{"date":"2020-01-22","close":120851.5312},{"date":"2020-01-23","close":119451.7109},{"date":"2020-01-28","close":114785.625},{"date":"2020-01-29","close":115252.2344},{"date":"2020-01-30","close":110586.1562},{"date":"2020-01-31","close":112452.5938},{"date":"2020-02-03","close":108253.1094},{"date":"2020-02-04","close":110119.5391},{"date":"2020-02-05","close":111985.9844},{"date":"2020-02-06","close":114319.0156},{"date":"2020-02-07","close":113852.4062},{"date":"2020-02-10","close":114319.0156},{"date":"2020-02-11","close":114785.625},{"date":"2020-02-12","close":114319.0156},{"date":"2020-02-13","close":112452.5938},{"date":"2020-02-14","close":113385.8125},{"date":"2020-02-17","close":111985.9844},{"date":"2020-02-18","close":110586.1562},{"date":"2020-02-19","close":109186.3203},{"date":"2020-02-20","close":108253.1094},{"date":"2020-02-21","close":105920.0625},{"date":"2020-02-24","close":98454.3359},{"date":"2020-02-25","close":99387.5547},{"date":"2020-02-26","close":98920.9531},{"date":"2020-02-27","close":96587.8906},{"date":"2020-02-28","close":93321.6406},{"date":"2020-03-02","close":93788.25},{"date":"2020-03-03","close":94254.8594},{"date":"2020-03-04","close":95654.6875},{"date":"2020-03-05","close":99387.5547},{"date":"2020-03-06","close":97987.7266},{"date":"2020-03-09","close":97987.7266},{"date":"2020-03-10","close":92948.3672},{"date":"2020-03-11","close":92015.1484},{"date":"2020-03-12","close":92015.1484},{"date":"2020-03-13","close":79976.6484},{"date":"2020-03-16","close":76990.3594},{"date":"2020-03-17","close":73724.0938},{"date":"2020-03-18","close":72790.8828},{"date":"2020-03-19","close":60192.4648},{"date":"2020-03-20","close":65511.7891},{"date":"2020-03-23","close":63925.3281},{"date":"2020-03-24","close":68218.125},{"date":"2020-03-25","close":73164.1719},{"date":"2020-03-26","close":74937.2891},{"date":"2020-03-27","close":76523.75},{"date":"2020-03-30","close":78390.1953},{"date":"2020-03-31","close":91921.8281},{"date":"2020-04-01","close":87162.4141},{"date":"2020-04-02","close":86975.7656},{"date":"2020-04-03","close":85202.6641},{"date":"2020-04-06","close":85016.0156},{"date":"2020-04-07","close":86789.1328},{"date":"2020-04-08","close":85949.2422},{"date":"2020-04-09","close":86229.2031},{"date":"2020-04-10","close":90521.9922},{"date":"2020-04-13","close":89775.4219},{"date":"2020-04-14","close":92201.7812},{"date":"2020-04-16","close":110586.1562},{"date":"2020-04-17","close":105453.4609},{"date":"2020-04-20","close":116652.0547},{"date":"2020-04-21","close":111519.375},{"date":"2020-04-22","close":114785.625},{"date":"2020-04-23","close":112919.1953},{"date":"2020-04-24","close":112452.5938},{"date":"2020-04-27","close":111519.375},{"date":"2020-04-28","close":109652.9375},{"date":"2020-04-29","close":108253.1094},{"date":"2020-05-04","close":107319.8984},{"date":"2020-05-06","close":111519.375},{"date":"2020-05-07","close":110586.1562},{"date":"2020-05-08","close":111985.9844},{"date":"2020-05-11","close":108253.1094},{"date":"2020-05-12","close":107786.5},{"date":"2020-05-13","close":106386.6719},{"date":"2020-05-14","close":103587.0234},{"date":"2020-05-15","close":100787.3906},{"date":"2020-05-18","close":102653.8281},{"date":"2020-05-19","close":104053.6328},{"date":"2020-05-20","close":103120.4141},{"date":"2020-05-21","close":101253.9922},{"date":"2020-05-22","close":99854.1719},{"date":"2020-05-25","close":97521.1172},{"date":"2020-05-26","close":102653.8281},{"date":"2020-05-27","close":102653.8281},{"date":"2020-05-28","close":100787.3906},{"date":"2020-05-29","close":99387.5547},{"date":"2020-06-01","close":99854.1719},{"date":"2020-06-02","close":102187.2031},{"date":"2020-06-03","close":105453.4609},{"date":"2020-06-04","close":113852.4062},{"date":"2020-06-05","close":111519.375},{"date":"2020-06-08","close":121318.1484},{"date":"2020-06-09","close":125984.2188},{"date":"2020-06-10","close":122717.9688},{"date":"2020-06-11","close":126917.4375},{"date":"2020-06-12","close":121318.1484},{"date":"2020-06-15","close":119918.3125},{"date":"2020-06-16","close":128317.2734},{"date":"2020-06-17","close":134849.7656},{"date":"2020-06-18","close":150247.8438},{"date":"2020-06-19","close":195042.2344},{"date":"2020-06-22","close":253368.25},{"date":"2020-06-23","close":328958.8125},{"date":"2020-06-24","close":427413.1562},{"date":"2020-06-25","close":427413.1562},{"date":"2020-06-26","close":299562.5},{"date":"2020-06-29","close":237503.5938},{"date":"2020-06-30","close":217439.4531},{"date":"2020-07-01","close":206240.8281},{"date":"2020-07-02","close":213239.9531},{"date":"2020-07-03","close":193642.4375},{"date":"2020-07-06","close":227704.8125},{"date":"2020-07-07","close":222105.5156},{"date":"2020-07-08","close":288363.9062},{"date":"2020-07-09","close":234703.9531},{"date":"2020-07-10","close":217906.0469},{"date":"2020-07-13","close":211840.125},{"date":"2020-07-14","close":209973.6875},{"date":"2020-07-15","close":207640.6719},{"date":"2020-07-16","close":204374.4062},{"date":"2020-07-17","close":207174.0469},{"date":"2020-07-20","close":228171.4219},{"date":"2020-07-21","close":229571.25},{"date":"2020-07-22","close":247302.3594},{"date":"2020-07-23","close":232837.5},{"date":"2020-07-24","close":223505.3438},{"date":"2020-07-27","close":212773.3438},{"date":"2020-07-28","close":216506.2188},{"date":"2020-07-29","close":215106.4062},{"date":"2020-07-30","close":211840.125},{"date":"2020-07-31","close":211840.125},{"date":"2020-08-03","close":211373.5312},{"date":"2020-08-04","close":249168.7969},{"date":"2020-08-05","close":236103.7656},{"date":"2020-08-06","close":227704.8125},{"date":"2020-08-07","close":229104.6406},{"date":"2020-08-10","close":226771.625},{"date":"2020-08-11","close":233304.1094},{"date":"2020-08-12","close":233304.1094},{"date":"2020-08-13","close":230504.4688},{"date":"2020-08-14","close":223971.9688},{"date":"2020-08-18","close":205307.6562},{"date":"2020-08-19","close":209973.6875},{"date":"2020-08-20","close":194575.625},{"date":"2020-08-21","close":202974.5781},{"date":"2020-08-24","close":195975.4531},{"date":"2020-08-25","close":214639.7969},{"date":"2020-08-26","close":207640.6719},{"date":"2020-08-27","close":202974.5781},{"date":"2020-08-28","close":203441.2031},{"date":"2020-08-31","close":202974.5781},{"date":"2020-09-01","close":202507.9844},{"date":"2020-09-02","close":202974.5781},{"date":"2020-09-03","close":202974.5781},{"date":"2020-09-04","close":204374.4062},{"date":"2020-09-07","close":206240.8281},{"date":"2020-09-08","close":202507.9844},{"date":"2020-09-09","close":200174.9219},{"date":"2020-09-10","close":203441.2031},{"date":"2020-09-11","close":207174.0469},{"date":"2020-09-14","close":208573.875},{"date":"2020-09-15","close":204841.0156},{"date":"2020-09-16","close":202507.9844},{"date":"2020-09-17","close":201574.7812},{"date":"2020-09-18","close":200641.5469},{"date":"2020-09-21","close":196908.6719},{"date":"2020-09-22","close":194575.625},{"date":"2020-09-23","close":188976.3125},{"date":"2020-09-24","close":181043.9844},{"date":"2020-09-25","close":186643.2812},{"date":"2020-09-28","close":180577.3906},{"date":"2020-09-29","close":181510.6094},{"date":"2020-10-05","close":176844.5156},{"date":"2020-10-06","close":176377.9375},{"date":"2020-10-07","close":173111.6406},{"date":"2020-10-08","close":170312.0156},{"date":"2020-10-12","close":173578.2656},{"date":"2020-10-13","close":174511.4844},{"date":"2020-10-14","close":171711.8125},{"date":"2020-10-15","close":169845.3906},{"date":"2020-10-16","close":173111.6406},{"date":"2020-10-19","close":166112.5312},{"date":"2020-10-20","close":157246.9688},{"date":"2020-10-21","close":162379.6719},{"date":"2020-10-22","close":177311.125},{"date":"2020-10-23","close":168912.1562},{"date":"2020-10-26","close":163312.875},{"date":"2020-10-27","close":163312.875},{"date":"2020-10-28","close":172645.0625},{"date":"2020-10-29","close":167512.3438},{"date":"2020-10-30","close":166112.5312},{"date":"2020-11-02","close":164246.1094},{"date":"2020-11-03","close":167978.9531},{"date":"2020-11-04","close":173111.6406},{"date":"2020-11-05","close":167045.75},{"date":"2020-11-06","close":166579.1406},{"date":"2020-11-09","close":167978.9531},{"date":"2020-11-10","close":167978.9531},{"date":"2020-11-11","close":168445.5938},{"date":"2020-11-12","close":166112.5312},{"date":"2020-11-13","close":166579.1406},{"date":"2020-11-16","close":166579.1406},{"date":"2020-11-17","close":167978.9531},{"date":"2020-11-18","close":166579.1406},{"date":"2020-11-19","close":165645.9219},{"date":"2020-11-20","close":164246.1094},{"date":"2020-11-23","close":169378.7812},{"date":"2020-11-24","close":177311.125},{"date":"2020-11-25","close":170778.6094},{"date":"2020-11-26","close":167045.75},{"date":"2020-11-27","close":170312.0156},{"date":"2020-11-30","close":167045.75},{"date":"2020-12-01","close":170312.0156},{"date":"2020-12-02","close":168445.5938},{"date":"2020-12-03","close":167978.9531},{"date":"2020-12-04","close":167978.9531},{"date":"2020-12-07","close":170312.0156},{"date":"2020-12-08","close":167045.75},{"date":"2020-12-09","close":167978.9531},{"date":"2020-12-10","close":172645.0625},{"date":"2020-12-11","close":173111.6406},{"date":"2020-12-14","close":169845.3906},{"date":"2020-12-15","close":167978.9531},{"date":"2020-12-16","close":167512.3438},{"date":"2020-12-17","close":167045.75},{"date":"2020-12-18","close":167978.9531},{"date":"2020-12-21","close":167978.9531},{"date":"2020-12-22","close":164712.7031},{"date":"2020-12-23","close":161913.0625},{"date":"2020-12-24","close":161446.4531},{"date":"2020-12-28","close":158646.7969},{"date":"2020-12-29","close":159255.7344},{"date":"2020-12-30","close":163939.6875},{"date":"2021-01-04","close":166750.0938},{"date":"2021-01-05","close":170028.8906},{"date":"2021-01-06","close":170497.2969},{"date":"2021-01-07","close":169092.1094},{"date":"2021-01-08","close":168623.6875},{"date":"2021-01-11","close":170965.7031},{"date":"2021-01-12","close":170497.2969},{"date":"2021-01-13","close":169560.5},{"date":"2021-01-14","close":167686.9062},{"date":"2021-01-15","close":166750.0938},{"date":"2021-01-18","close":164876.5},{"date":"2021-01-19","close":168155.2969},{"date":"2021-01-20","close":165344.9062},{"date":"2021-01-21","close":166750.0938},{"date":"2021-01-22","close":166750.0938},{"date":"2021-01-25","close":168155.2969},{"date":"2021-01-26","close":168623.6875},{"date":"2021-01-27","close":167686.9062},{"date":"2021-01-28","close":163939.6875},{"date":"2021-01-29","close":170497.2969},{"date":"2021-02-01","close":171434.1094},{"date":"2021-02-02","close":171434.1094},{"date":"2021-02-03","close":175649.6875},{"date":"2021-02-04","close":168623.6875},{"date":"2021-02-05","close":167218.5},{"date":"2021-02-08","close":167218.5},{"date":"2021-02-09","close":166750.0938},{"date":"2021-02-10","close":166750.0938},{"date":"2021-02-15","close":164876.5},{"date":"2021-02-16","close":166750.0938},{"date":"2021-02-17","close":164876.5},{"date":"2021-02-18","close":163002.9062},{"date":"2021-02-19","close":162534.5156},{"date":"2021-02-22","close":159255.7344},{"date":"2021-02-23","close":157382.1406},{"date":"2021-02-24","close":154571.7344},{"date":"2021-02-25","close":156913.7188},{"date":"2021-02-26","close":152698.125},{"date":"2021-03-02","close":154103.3281},{"date":"2021-03-03","close":153634.9219},{"date":"2021-03-04","close":152229.7188},{"date":"2021-03-05","close":151761.3281},{"date":"2021-03-08","close":149419.3281},{"date":"2021-03-09","close":147545.75},{"date":"2021-03-10","close":146140.5469},{"date":"2021-03-11","close":144266.9375},{"date":"2021-03-12","close":159724.125},{"date":"2021-03-15","close":178928.5},{"date":"2021-03-16","close":163002.9062},{"date":"2021-03-17","close":156445.3125},{"date":"2021-03-18","close":159255.7344},{"date":"2021-03-19","close":159255.7344},{"date":"2021-03-22","close":158787.3281},{"date":"2021-03-23","close":156913.7188},{"date":"2021-03-24","close":165344.9062},{"date":"2021-03-25","close":161597.7188},{"date":"2021-03-26","close":163939.6875},{"date":"2021-03-29","close":163002.9062},{"date":"2021-03-30","close":162066.125},{"date":"2021-03-31","close":158318.9219},{"date":"2021-04-01","close":158787.3281},{"date":"2021-04-02","close":161129.3281},{"date":"2021-04-05","close":160192.5312},{"date":"2021-04-06","close":161129.3281},{"date":"2021-04-07","close":162066.125},{"date":"2021-04-08","close":165813.2969},{"date":"2021-04-09","close":167686.9062},{"date":"2021-04-12","close":168155.2969},{"date":"2021-04-13","close":179396.875},{"date":"2021-04-14","close":187359.6562},{"date":"2021-04-15","close":183612.4844},{"date":"2021-04-16","close":185486.0469},{"date":"2021-04-19","close":189233.25},{"date":"2021-04-20","close":197196.0469},{"date":"2021-04-21","close":256214.3594},{"date":"2021-04-22","close":224831.6094},{"date":"2021-04-23","close":212184.8281},{"date":"2021-04-26","close":221084.4062},{"date":"2021-04-27","close":244035.9688},{"date":"2021-04-28","close":225768.4219},{"date":"2021-04-29","close":223894.7969},{"date":"2021-04-30","close":222021.2188},{"date":"2021-05-03","close":212653.2188},{"date":"2021-05-04","close":215463.6094},{"date":"2021-05-06","close":218742.4219},{"date":"2021-05-07","close":226705.2031},{"date":"2021-05-10","close":233262.7812},{"date":"2021-05-11","close":228110.4062},{"date":"2021-05-12","close":224363.2188},{"date":"2021-05-13","close":214526.8281},{"date":"2021-05-14","close":212653.2188},{"date":"2021-05-17","close":212653.2188},{"date":"2021-05-18","close":210779.6094},{"date":"2021-05-20","close":210779.6094},{"date":"2021-05-21","close":203285.25},{"date":"2021-05-24","close":203285.25},{"date":"2021-05-25","close":202348.4375},{"date":"2021-05-26","close":206095.6562},{"date":"2021-05-27","close":220147.6094},{"date":"2021-05-28","close":214058.4219},{"date":"2021-05-31","close":214058.4219},{"date":"2021-06-01","close":210779.6094},{"date":"2021-06-02","close":209374.4062},{"date":"2021-06-03","close":207969.2188},{"date":"2021-06-04","close":205627.2344},{"date":"2021-06-07","close":203285.25},{"date":"2021-06-08","close":206095.6562},{"date":"2021-06-09","close":203753.6406},{"date":"2021-06-10","close":200943.2344},{"date":"2021-06-11","close":200943.2344},{"date":"2021-06-14","close":200006.4375},{"date":"2021-06-15","close":197196.0469},{"date":"2021-06-16","close":197664.4375},{"date":"2021-06-17","close":199069.6562},{"date":"2021-06-18","close":203753.6406},{"date":"2021-06-21","close":202816.8594},{"date":"2021-06-22","close":200006.4375},{"date":"2021-06-23","close":203285.25},{"date":"2021-06-24","close":213590.0156},{"date":"2021-06-25","close":207032.4219},{"date":"2021-06-28","close":207500.8438},{"date":"2021-06-29","close":205158.8438},{"date":"2021-06-30","close":209842.8125},{"date":"2021-07-01","close":206564.0469},{"date":"2021-07-02","close":209842.8125},{"date":"2021-07-05","close":209374.4062},{"date":"2021-07-06","close":207500.8438},{"date":"2021-07-07","close":204222.0625},{"date":"2021-07-08","close":200474.8594},{"date":"2021-07-09","close":194854.0625},{"date":"2021-07-12","close":197664.4375},{"date":"2021-07-13","close":204690.4531},{"date":"2021-07-14","close":201880.0469},{"date":"2021-07-15","close":201880.0469},{"date":"2021-07-16","close":201880.0469},{"date":"2021-07-19","close":200474.8594},{"date":"2021-07-20","close":201880.0469},{"date":"2021-07-21","close":196727.6562},{"date":"2021-07-22","close":196259.2656},{"date":"2021-07-23","close":191575.25},{"date":"2021-07-26","close":183612.4844},{"date":"2021-07-27","close":192980.4688},{"date":"2021-07-28","close":194854.0625},{"date":"2021-07-29","close":190170.0469},{"date":"2021-07-30","close":190638.4688},{"date":"2021-08-02","close":186422.8438},{"date":"2021-08-03","close":185954.4531},{"date":"2021-08-04","close":186891.2656},{"date":"2021-08-05","close":186422.8438},{"date":"2021-08-06","close":186891.2656},{"date":"2021-08-09","close":188764.8594},{"date":"2021-08-10","close":186422.8438},{"date":"2021-08-11","close":181738.8906},{"date":"2021-08-12","close":181270.4844},{"date":"2021-08-13","close":177991.6719},{"date":"2021-08-17","close":177054.8906},{"date":"2021-08-18","close":176586.4688},{"date":"2021-08-19","close":166750.0938},{"date":"2021-08-20","close":166281.7031},{"date":"2021-08-23","close":168155.2969},{"date":"2021-08-24","close":170028.8906},{"date":"2021-08-25","close":170497.2969},{"date":"2021-08-26","close":174244.4844},{"date":"2021-08-27","close":172839.3125},{"date":"2021-08-30","close":168623.6875},{"date":"2021-08-31","close":173776.0938},{"date":"2021-09-01","close":181786.75},{"date":"2021-09-02","close":180373.8594},{"date":"2021-09-03","close":181315.7812},{"date":"2021-09-06","close":178961.0312},{"date":"2021-09-07","close":178019.1094},{"date":"2021-09-08","close":176606.2969},{"date":"2021-09-09","close":171896.7812},{"date":"2021-09-10","close":176135.3281},{"date":"2021-09-13","close":175193.4219},{"date":"2021-09-14","close":176135.3281},{"date":"2021-09-15","close":175193.4219},{"date":"2021-09-16","close":174722.4844},{"date":"2021-09-17","close":178019.1094},{"date":"2021-09-23","close":173309.625},{"date":"2021-09-24","close":176135.3281},{"date":"2021-09-27","close":183199.5781},{"date":"2021-09-28","close":176606.2969},{"date":"2021-09-29","close":173309.625},{"date":"2021-09-30","close":168129.1875},{"date":"2021-10-01","close":162006.7969},{"date":"2021-10-05","close":158239.2344},{"date":"2021-10-06","close":151645.9375},{"date":"2021-10-07","close":149762.125},{"date":"2021-10-08","close":150233.0781},{"date":"2021-10-12","close":146936.4062},{"date":"2021-10-13","close":147407.375},{"date":"2021-10-14","close":151645.9375},{"date":"2021-10-15","close":153058.7656},{"date":"2021-10-18","close":151645.9375},{"date":"2021-10-19","close":151174.9688},{"date":"2021-10-20","close":150704.0469},{"date":"2021-10-21","close":147407.375},{"date":"2021-10-22","close":145994.5156},{"date":"2021-10-25","close":147878.3281},{"date":"2021-10-26","close":148820.2188},{"date":"2021-10-27","close":144110.7344},{"date":"2021-10-28","close":144110.7344},{"date":"2021-10-29","close":149291.1719},{"date":"2021-11-01","close":145994.5156},{"date":"2021-11-02","close":145994.5156},{"date":"2021-11-03","close":102196.1641},{"date":"2021-11-04","close":90893.375},{"date":"2021-11-05","close":81097.6094},{"date":"2021-11-08","close":76293.9219},{"date":"2021-11-09","close":76011.3438},{"date":"2021-11-10","close":72620.5},{"date":"2021-11-11","close":73656.5938},{"date":"2021-11-12","close":76482.2812},{"date":"2021-11-15","close":78083.5234},{"date":"2021-11-16","close":75822.9688},{"date":"2021-11-17","close":74692.6719},{"date":"2021-11-18","close":73939.1641},{"date":"2021-11-19","close":73656.5938},{"date":"2021-11-22","close":75446.2031},{"date":"2021-11-23","close":75352.0234},{"date":"2021-11-24","close":75540.3906},{"date":"2021-11-25","close":75822.9688},{"date":"2021-11-26","close":74033.3516},{"date":"2021-11-29","close":71584.4141},{"date":"2021-11-30","close":68758.7031},{"date":"2021-12-01","close":69512.2266},{"date":"2021-12-02","close":69700.6094},{"date":"2021-12-03","close":69512.2266},{"date":"2021-12-06","close":70736.6953},{"date":"2021-12-07","close":72903.0703},{"date":"2021-12-08","close":72808.8906},{"date":"2021-12-09","close":72808.8906},{"date":"2021-12-10","close":73279.8281},{"date":"2021-12-13","close":73562.4062},{"date":"2021-12-14","close":73185.6406},{"date":"2021-12-15","close":72808.8906},{"date":"2021-12-16","close":72808.8906},{"date":"2021-12-17","close":72337.9297},{"date":"2021-12-20","close":71490.2188},{"date":"2021-12-21","close":71113.4609},{"date":"2021-12-22","close":70265.75},{"date":"2021-12-23","close":70359.9453},{"date":"2021-12-24","close":69794.8047},{"date":"2021-12-27","close":69418.0469},{"date":"2021-12-28","close":69606.4219},{"date":"2021-12-29","close":69843.9844},{"date":"2021-12-30","close":69939.0078},{"date":"2022-01-03","close":76300.0},{"date":"2022-01-04","close":72504.7188},{"date":"2022-01-05","close":71744.5078},{"date":"2022-01-06","close":71174.3516},{"date":"2022-01-07","close":71839.5312},{"date":"2022-01-10","close":71079.3203},{"date":"2022-01-11","close":69368.8516},{"date":"2022-01-12","close":69083.7734},{"date":"2022-01-13","close":68513.6328},{"date":"2022-01-14","close":67563.3594},{"date":"2022-01-17","close":66423.0625},{"date":"2022-01-18","close":65092.6914},{"date":"2022-01-19","close":63952.3828},{"date":"2022-01-20","close":65472.7969},{"date":"2022-01-21","close":68228.5469},{"date":"2022-01-24","close":66993.2188},{"date":"2022-01-25","close":64427.5156},{"date":"2022-01-26","close":64427.5156},{"date":"2022-01-27","close":61766.7852},{"date":"2022-01-28","close":63382.2305},{"date":"2022-02-03","close":64142.4375},{"date":"2022-02-04","close":65187.7227},{"date":"2022-02-07","close":65282.7461},{"date":"2022-02-08","close":65282.7461},{"date":"2022-02-09","close":65282.7461},{"date":"2022-02-10","close":65092.6914},{"date":"2022-02-11","close":63762.332},{"date":"2022-02-14","close":61766.7852},{"date":"2022-02-15","close":61101.6094},{"date":"2022-02-16","close":61291.6602},{"date":"2022-02-17","close":61006.5781},{"date":"2022-02-18","close":62241.9141},{"date":"2022-02-21","close":62241.9141},{"date":"2022-02-22","close":62241.9141},{"date":"2022-02-23","close":62241.9141},{"date":"2022-02-24","close":60151.3555},{"date":"2022-02-25","close":60436.4297},{"date":"2022-02-28","close":60436.4297},{"date":"2022-03-02","close":72504.7188},{"date":"2022-03-03","close":72789.7891},{"date":"2022-03-04","close":72789.7891},{"date":"2022-03-07","close":69463.8906},{"date":"2022-03-08","close":70129.0625},{"date":"2022-03-10","close":70129.0625},{"date":"2022-03-11","close":80011.7578},{"date":"2022-03-14","close":79726.6719},{"date":"2022-03-15","close":77160.9688},{"date":"2022-03-16","close":77160.9688},{"date":"2022-03-17","close":76495.7969},{"date":"2022-03-18","close":73169.8828},{"date":"2022-03-21","close":73169.8828},{"date":"2022-03-22","close":74405.2266},{"date":"2022-03-23","close":74310.2031},{"date":"2022-03-24","close":73645.0234},{"date":"2022-03-25","close":73645.0234},{"date":"2022-03-28","close":73645.0234},{"date":"2022-03-29","close":74880.3594},{"date":"2022-03-30","close":75925.6328},{"date":"2022-03-31","close":77256.0},{"date":"2022-04-01","close":77541.0859},{"date":"2022-04-04","close":76115.6875},{"date":"2022-04-05","close":77065.9453},{"date":"2022-04-06","close":75070.4062},{"date":"2022-04-07","close":73169.8828},{"date":"2022-04-08","close":76115.6875},{"date":"2022-04-11","close":76210.7188},{"date":"2022-04-12","close":74595.2734},{"date":"2022-04-13","close":75165.4297},{"date":"2022-04-14","close":74880.3594},{"date":"2022-04-15","close":74880.3594},{"date":"2022-04-18","close":74120.1484},{"date":"2022-04-19","close":73454.9766},{"date":"2022-04-20","close":72694.7656},{"date":"2022-04-21","close":74120.1484},{"date":"2022-04-22","close":73074.8672},{"date":"2022-04-25","close":70414.1484},{"date":"2022-04-26","close":70984.3047},{"date":"2022-04-27","close":70509.1641},{"date":"2022-04-28","close":71554.4531},{"date":"2022-04-29","close":71079.3203},{"date":"2022-05-02","close":70224.0938},{"date":"2022-05-03","close":70224.0938},{"date":"2022-05-04","close":70889.2656},{"date":"2022-05-06","close":70129.0625},{"date":"2022-05-09","close":70900.0},{"date":"2022-05-10","close":65662.8516},{"date":"2022-05-11","close":65472.7969},{"date":"2022-05-12","close":62051.8672},{"date":"2022-05-13","close":63667.3086},{"date":"2022-05-16","close":65187.7227},{"date":"2022-05-17","close":64617.5625},{"date":"2022-05-18","close":64712.5938},{"date":"2022-05-19","close":63477.2578},{"date":"2022-05-20","close":64142.4375},{"date":"2022-05-23","close":63762.332},{"date":"2022-05-24","close":64237.457},{"date":"2022-05-25","close":64237.457},{"date":"2022-05-26","close":63572.2773},{"date":"2022-05-27","close":63382.2305},{"date":"2022-05-30","close":64427.5156},{"date":"2022-05-31","close":66613.1016},{"date":"2022-06-02","close":65947.9219},{"date":"2022-06-03","close":71174.3516},{"date":"2022-06-07","close":78396.3047},{"date":"2022-06-08","close":73930.0938},{"date":"2022-06-09","close":73074.8672},{"date":"2022-06-10","close":70604.1953},{"date":"2022-06-13","close":65282.7461},{"date":"2022-06-14","close":67753.4219},{"date":"2022-06-15","close":67278.2812},{"date":"2022-06-16","close":70319.1172},{"date":"2022-06-17","close":69178.8047},{"date":"2022-06-20","close":66708.1328},{"date":"2022-06-21","close":67278.2812},{"date":"2022-06-22","close":65472.7969},{"date":"2022-06-23","close":62717.0508},{"date":"2022-06-24","close":64427.5156},{"date":"2022-06-27","close":64807.6172},{"date":"2022-06-28","close":64332.4883},{"date":"2022-06-29","close":64617.5625},{"date":"2022-06-30","close":67563.3594},{"date":"2022-07-01","close":69843.9844},{"date":"2022-07-04","close":67848.4375},{"date":"2022-07-05","close":69083.7734},{"date":"2022-07-06","close":66898.1875},{"date":"2022-07-07","close":68323.5703},{"date":"2022-07-08","close":67183.2656},{"date":"2022-07-11","close":65472.7969},{"date":"2022-07-12","close":63667.3086},{"date":"2022-07-13","close":64142.4375},{"date":"2022-07-14","close":63952.3828},{"date":"2022-07-15","close":64902.6484},{"date":"2022-07-18","close":65187.7227},{"date":"2022-07-19","close":64712.5938},{"date":"2022-07-20","close":64522.5352},{"date":"2022-07-21","close":64997.6719},{"date":"2022-07-22","close":65472.7969},{"date":"2022-07-25","close":65662.8516},{"date":"2022-07-26","close":65282.7461},{"date":"2022-07-27","close":65187.7227},{"date":"2022-07-28","close":65377.7695},{"date":"2022-07-29","close":66233.0078},{"date":"2022-08-01","close":66137.9844},{"date":"2022-08-02","close":65852.8984},{"date":"2022-08-03","close":65567.8203},{"date":"2022-08-04","close":65377.7695},{"date":"2022-08-05","close":66328.0234},{"date":"2022-08-08","close":66328.0234},{"date":"2022-08-09","close":66613.1016},{"date":"2022-08-10","close":68228.5469},{"date":"2022-08-11","close":68513.6328},{"date":"2022-08-12","close":69843.9844},{"date":"2022-08-16","close":69368.8516},{"date":"2022-08-17","close":67943.4766},{"date":"2022-08-18","close":68513.6328},{"date":"2022-08-19","close":67848.4375},{"date":"2022-08-22","close":66708.1328},{"date":"2022-08-23","close":65757.8672},{"date":"2022-08-24","close":67088.2344},{"date":"2022-08-25","close":67943.4766},{"date":"2022-08-26","close":69368.8516},{"date":"2022-08-29","close":68228.5469},{"date":"2022-08-30","close":67943.4766},{"date":"2022-08-31","close":69178.8047},{"date":"2022-09-01","close":66993.2188},{"date":"2022-09-02","close":66708.1328},{"date":"2022-09-05","close":66518.0781},{"date":"2022-09-06","close":66233.0078},{"date":"2022-09-07","close":65567.8203},{"date":"2022-09-08","close":66328.0234},{"date":"2022-09-13","close":66803.1562},{"date":"2022-09-14","close":65947.9219},{"date":"2022-09-15","close":66518.0781},{"date":"2022-09-16","close":65187.7227},{"date":"2022-09-19","close":64712.5938},{"date":"2022-09-20","close":66328.0234},{"date":"2022-09-21","close":65092.6914},{"date":"2022-09-22","close":63762.332},{"date":"2022-09-23","close":62717.0508},{"date":"2022-09-26","close":58820.9922},{"date":"2022-09-27","close":59391.1445},{"date":"2022-09-28","close":56825.4492},{"date":"2022-09-29","close":57300.5781},{"date":"2022-09-30","close":57110.5234},{"date":"2022-10-04","close":58345.8633},{"date":"2022-10-05","close":58440.8867},{"date":"2022-10-06","close":58440.8867},{"date":"2022-10-07","close":57395.6016},{"date":"2022-10-11","close":55114.9844},{"date":"2022-10-12","close":54734.8828},{"date":"2022-10-13","close":54354.7773},{"date":"2022-10-14","close":55210.0078},{"date":"2022-10-17","close":53119.4414},{"date":"2022-10-18","close":54544.8242},{"date":"2022-10-19","close":54354.7773},{"date":"2022-10-20","close":54449.8008},{"date":"2022-10-21","close":52739.3359},{"date":"2022-10-24","close":53404.5156},{"date":"2022-10-25","close":52834.3594},{"date":"2022-10-26","close":52739.3359},{"date":"2022-10-27","close":53214.4648},{"date":"2022-10-28","close":53879.6484},{"date":"2022-10-31","close":53879.6484},{"date":"2022-11-01","close":55590.1094},{"date":"2022-11-02","close":57490.6289},{"date":"2022-11-03","close":58440.8867},{"date":"2022-11-04","close":57965.7578},{"date":"2022-11-07","close":60151.3555},{"date":"2022-11-08","close":59391.1445},{"date":"2022-11-09","close":58916.0156},{"date":"2022-11-10","close":59201.0938},{"date":"2022-11-11","close":61766.7852},{"date":"2022-11-14","close":61576.7383},{"date":"2022-11-15","close":60816.5312},{"date":"2022-11-16","close":61766.7852},{"date":"2022-11-17","close":59771.25},{"date":"2022-11-18","close":60056.3281},{"date":"2022-11-21","close":58250.832},{"date":"2022-11-22","close":57205.5508},{"date":"2022-11-23","close":56920.4727},{"date":"2022-11-24","close":59391.1445},{"date":"2022-11-25","close":59866.2773},{"date":"2022-11-28","close":57680.6797},{"date":"2022-11-29","close":58250.832},{"date":"2022-11-30","close":59296.1211},{"date":"2022-12-01","close":61196.6367},{"date":"2022-12-02","close":59391.1445},{"date":"2022-12-05","close":58725.9648},{"date":"2022-12-06","close":57585.6562},{"date":"2022-12-07","close":57205.5508},{"date":"2022-12-08","close":56255.293},{"date":"2022-12-09","close":57205.5508},{"date":"2022-12-12","close":55685.1367},{"date":"2022-12-13","close":55400.0586},{"date":"2022-12-14","close":55210.0078},{"date":"2022-12-15","close":55305.0312},{"date":"2022-12-16","close":54734.8828},{"date":"2022-12-19","close":54164.7227},{"date":"2022-12-20","close":53499.543},{"date":"2022-12-21","close":54164.7227},{"date":"2022-12-22","close":54449.8008},{"date":"2022-12-23","close":53214.4648},{"date":"2022-12-26","close":52834.3594},{"date":"2022-12-27","close":52929.3867},{"date":"2022-12-28","close":53073.6055},{"date":"2022-12-29","close":52881.3125},{"date":"2023-01-02","close":51535.2422},{"date":"2023-01-03","close":50669.9141},{"date":"2023-01-04","close":52496.7227},{"date":"2023-01-05","close":53362.0508},{"date":"2023-01-06","close":53842.793},{"date":"2023-01-09","close":54035.0898},{"date":"2023-01-10","close":54323.5312},{"date":"2023-01-11","close":54515.8281},{"date":"2023-01-12","close":53842.793},{"date":"2023-01-13","close":54323.5312},{"date":"2023-01-16","close":53650.4961},{"date":"2023-01-17","close":52977.4609},{"date":"2023-01-18","close":52208.2812},{"date":"2023-01-19","close":52400.5742},{"date":"2023-01-20","close":53362.0508},{"date":"2023-01-25","close":53265.9062},{"date":"2023-01-26","close":53650.4961},{"date":"2023-01-27","close":54035.0898},{"date":"2023-01-30","close":52977.4609},{"date":"2023-01-31","close":53842.793},{"date":"2023-02-01","close":53458.1992},{"date":"2023-02-02","close":53458.1992},{"date":"2023-02-03","close":54227.3789},{"date":"2023-02-06","close":53362.0508},{"date":"2023-02-07","close":53554.3477},{"date":"2023-02-08","close":53554.3477},{"date":"2023-02-09","close":53073.6055},{"date":"2023-02-10","close":53554.3477},{"date":"2023-02-13","close":53265.9062},{"date":"2023-02-14","close":52881.3125},{"date":"2023-02-15","close":52304.4219},{"date":"2023-02-16","close":52304.4219},{"date":"2023-02-17","close":52496.7227},{"date":"2023-02-20","close":52208.2812},{"date":"2023-02-21","close":53458.1992},{"date":"2023-02-22","close":53554.3477},{"date":"2023-02-23","close":52592.8711},{"date":"2023-02-24","close":52881.3125},{"date":"2023-02-27","close":52400.5742},{"date":"2023-02-28","close":52208.2812},{"date":"2023-03-02","close":51535.2422},{"date":"2023-03-03","close":51439.0977},{"date":"2023-03-06","close":51727.5391},{"date":"2023-03-07","close":51150.6523},{"date":"2023-03-08","close":50285.3203},{"date":"2023-03-09","close":51342.9492},{"date":"2023-03-10","close":50958.3594},{"date":"2023-03-13","close":49900.7344},{"date":"2023-03-14","close":49131.5469},{"date":"2023-03-15","close":49323.8438},{"date":"2023-03-16","close":48746.9531},{"date":"2023-03-17","close":48843.1055},{"date":"2023-03-20","close":49035.3984},{"date":"2023-03-21","close":48746.9531},{"date":"2023-03-22","close":48843.1055},{"date":"2023-03-23","close":48362.3633},{"date":"2023-03-24","close":48843.1055},{"date":"2023-03-27","close":48458.5117},{"date":"2023-03-28","close":48458.5117},{"date":"2023-03-29","close":48170.0664},{"date":"2023-03-30","close":48073.9219},{"date":"2023-03-31","close":47977.7695},{"date":"2023-04-03","close":49612.2852},{"date":"2023-04-04","close":48746.9531},{"date":"2023-04-05","close":49612.2852},{"date":"2023-04-06","close":50766.0586},{"date":"2023-04-07","close":50285.3203},{"date":"2023-04-10","close":48843.1055},{"date":"2023-04-11","close":49323.8438},{"date":"2023-04-12","close":49804.582},{"date":"2023-04-13","close":49996.875},{"date":"2023-04-14","close":50862.207},{"date":"2023-04-17","close":50573.7656},{"date":"2023-04-18","close":50093.0273},{"date":"2023-04-19","close":50093.0273},{"date":"2023-04-20","close":49419.9883},{"date":"2023-04-21","close":50766.0586},{"date":"2023-04-24","close":50477.6133},{"date":"2023-04-25","close":50573.7656},{"date":"2023-04-26","close":49804.582},{"date":"2023-04-27","close":49612.2852},{"date":"2023-04-28","close":49227.6914},{"date":"2023-05-02","close":49035.3984},{"date":"2023-05-03","close":48939.25},{"date":"2023-05-04","close":49804.582},{"date":"2023-05-08","close":50285.3203},{"date":"2023-05-09","close":49804.582},{"date":"2023-05-10","close":49323.8438},{"date":"2023-05-11","close":49227.6914},{"date":"2023-05-12","close":49804.582},{"date":"2023-05-15","close":49035.3984},{"date":"2023-05-16","close":48843.1055},{"date":"2023-05-17","close":49131.5469},{"date":"2023-05-18","close":49131.5469},{"date":"2023-05-19","close":49419.9883},{"date":"2023-05-22","close":50669.9141},{"date":"2023-05-23","close":50862.207},{"date":"2023-05-24","close":60476.9922},{"date":"2023-05-25","close":78552.7891},{"date":"2023-05-26","close":66918.9062},{"date":"2023-05-30","close":72880.0625},{"date":"2023-05-31","close":71149.4062},{"date":"2023-06-01","close":66918.9062},{"date":"2023-06-02","close":70187.9219},{"date":"2023-06-05","close":67591.9297},{"date":"2023-06-07","close":64899.7969},{"date":"2023-06-08","close":62015.3594},{"date":"2023-06-09","close":61150.0273},{"date":"2023-06-12","close":62976.832},{"date":"2023-06-13","close":67303.4922},{"date":"2023-06-14","close":64419.0547},{"date":"2023-06-15","close":65092.0898},{"date":"2023-06-16","close":63265.2773},{"date":"2023-06-19","close":66726.6016},{"date":"2023-06-20","close":65572.8203},{"date":"2023-06-21","close":64419.0547},{"date":"2023-06-22","close":66342.0078},{"date":"2023-06-23","close":65380.5312},{"date":"2023-06-26","close":70187.9219},{"date":"2023-06-27","close":65861.2656},{"date":"2023-06-28","close":63746.0195},{"date":"2023-06-29","close":62015.3594},{"date":"2023-06-30","close":61534.6211},{"date":"2023-07-03","close":62496.0938},{"date":"2023-07-04","close":60284.6992},{"date":"2023-07-05","close":58746.332},{"date":"2023-07-06","close":55861.8945},{"date":"2023-07-07","close":58554.0312},{"date":"2023-07-10","close":58746.332},{"date":"2023-07-11","close":57688.707},{"date":"2023-07-12","close":57592.5586},{"date":"2023-07-13","close":57784.8516},{"date":"2023-07-14","close":57977.1484},{"date":"2023-07-17","close":59515.5156},{"date":"2023-07-18","close":58650.1836},{"date":"2023-07-19","close":57304.1133},{"date":"2023-07-20","close":58938.625},{"date":"2023-07-21","close":58169.4414},{"date":"2023-07-24","close":56534.9336},{"date":"2023-07-25","close":56054.1914},{"date":"2023-07-26","close":52881.3125},{"date":"2023-07-27","close":53650.4961},{"date":"2023-07-28","close":55285.0117},{"date":"2023-07-31","close":56342.6367},{"date":"2023-08-01","close":55765.75},{"date":"2023-08-02","close":53362.0508},{"date":"2023-08-03","close":53265.9062},{"date":"2023-08-04","close":53169.7539},{"date":"2023-08-07","close":52496.7227},{"date":"2023-08-08","close":51439.0977},{"date":"2023-08-09","close":51631.3906},{"date":"2023-08-10","close":51631.3906},{"date":"2023-08-11","close":51823.6875},{"date":"2023-08-14","close":51342.9492},{"date":"2023-08-16","close":49996.875},{"date":"2023-08-17","close":49996.875},{"date":"2023-08-18","close":49900.7344},{"date":"2023-08-21","close":49227.6914},{"date":"2023-08-22","close":50477.6133},{"date":"2023-08-23","close":50477.6133},{"date":"2023-08-24","close":49804.582},{"date":"2023-08-25","close":48939.25},{"date":"2023-08-28","close":51727.5391},{"date":"2023-08-29","close":53073.6055},{"date":"2023-08-30","close":53362.0508},{"date":"2023-08-31","close":51535.2422},{"date":"2023-09-01","close":50669.9141},{"date":"2023-09-04","close":50958.3594},{"date":"2023-09-05","close":52015.9844},{"date":"2023-09-06","close":51535.2422},{"date":"2023-09-07","close":50862.207},{"date":"2023-09-08","close":51342.9492},{"date":"2023-09-11","close":51535.2422},{"date":"2023-09-12","close":50958.3594},{"date":"2023-09-13","close":50958.3594},{"date":"2023-09-14","close":52592.8711},{"date":"2023-09-15","close":54515.8281},{"date":"2023-09-18","close":55092.7148},{"date":"2023-09-19","close":54419.6758},{"date":"2023-09-20","close":52881.3125},{"date":"2023-09-21","close":51823.6875},{"date":"2023-09-22","close":51342.9492},{"date":"2023-09-25","close":50669.9141},{"date":"2023-09-26","close":49612.2852},{"date":"2023-09-27","close":50958.3594},{"date":"2023-10-04","close":48843.1055},{"date":"2023-10-05","close":48362.3633},{"date":"2023-10-06","close":48746.9531},{"date":"2023-10-10","close":48362.3633},{"date":"2023-10-11","close":48843.1055},{"date":"2023-10-12","close":49419.9883},{"date":"2023-10-13","close":49035.3984},{"date":"2023-10-16","close":48362.3633},{"date":"2023-10-17","close":48362.3633},{"date":"2023-10-18","close":49612.2852},{"date":"2023-10-19","close":48458.5117},{"date":"2023-10-20","close":49035.3984},{"date":"2023-10-23","close":48073.9219},{"date":"2023-10-24","close":50381.4688},{"date":"2023-10-25","close":49516.1406},{"date":"2023-10-26","close":48170.0664},{"date":"2023-10-27","close":48073.9219},{"date":"2023-10-30","close":47881.625},{"date":"2023-10-31","close":47304.7383},{"date":"2023-11-01","close":47256.6641},{"date":"2023-11-02","close":47497.0352},{"date":"2023-11-03","close":48073.9219},{"date":"2023-11-06","close":48939.25},{"date":"2023-11-07","close":48170.0664},{"date":"2023-11-08","close":47785.4766},{"date":"2023-11-09","close":47881.625},{"date":"2023-11-10","close":47593.1797},{"date":"2023-11-13","close":47737.4023},{"date":"2023-11-14","close":47977.7695},{"date":"2023-11-15","close":48554.6602},{"date":"2023-11-16","close":48458.5117},{"date":"2023-11-17","close":48458.5117},{"date":"2023-11-20","close":48458.5117},{"date":"2023-11-21","close":48746.9531},{"date":"2023-11-22","close":50477.6133},{"date":"2023-11-23","close":50381.4688},{"date":"2023-11-24","close":49708.4336},{"date":"2023-11-27","close":49516.1406},{"date":"2023-11-28","close":50285.3203},{"date":"2023-11-29","close":49804.582},{"date":"2023-11-30","close":51150.6523},{"date":"2023-12-01","close":52689.0156},{"date":"2023-12-04","close":52112.1289},{"date":"2023-12-05","close":50477.6133},{"date":"2023-12-06","close":52112.1289},{"date":"2023-12-07","close":52881.3125},{"date":"2023-12-08","close":51150.6523},{"date":"2023-12-11","close":51150.6523},{"date":"2023-12-12","close":51631.3906},{"date":"2023-12-13","close":51727.5391},{"date":"2023-12-14","close":50669.9141},{"date":"2023-12-15","close":49996.875},{"date":"2023-12-18","close":49227.6914},{"date":"2023-12-19","close":48073.9219},{"date":"2023-12-20","close":49035.3984},{"date":"2023-12-21","close":47977.7695},{"date":"2023-12-22","close":49419.9883},{"date":"2023-12-26","close":48554.6602},{"date":"2023-12-27","close":49419.9883},{"date":"2023-12-28","close":49516.1406},{"date":"2024-01-02","close":49035.3984},{"date":"2024-01-03","close":49323.8438},{"date":"2024-01-04","close":48843.1055},{"date":"2024-01-05","close":48650.8086},{"date":"2024-01-08","close":48650.8086},{"date":"2024-01-09","close":48843.1055},{"date":"2024-01-10","close":48843.1055},{"date":"2024-01-11","close":48843.1055},{"date":"2024-01-12","close":49131.5469},{"date":"2024-01-15","close":48650.8086},{"date":"2024-01-16","close":48458.5117},{"date":"2024-01-17","close":47881.625},{"date":"2024-01-18","close":48025.8477},{"date":"2024-01-19","close":48025.8477},{"date":"2024-01-22","close":48025.8477},{"date":"2024-01-23","close":47977.7695},{"date":"2024-01-24","close":47833.5508},{"date":"2024-01-25","close":47881.625},{"date":"2024-01-26","close":47977.7695},{"date":"2024-01-29","close":49323.8438},{"date":"2024-01-30","close":49035.3984},{"date":"2024-01-31","close":48458.5117},{"date":"2024-02-01","close":48843.1055},{"date":"2024-02-02","close":48746.9531},{"date":"2024-02-05","close":49419.9883},{"date":"2024-02-06","close":48939.25},{"date":"2024-02-07","close":48939.25},{"date":"2024-02-08","close":48554.6602},{"date":"2024-02-13","close":49035.3984},{"date":"2024-02-14","close":49035.3984},{"date":"2024-02-15","close":48266.2188},{"date":"2024-02-16","close":48554.6602},{"date":"2024-02-19","close":50958.3594},{"date":"2024-02-20","close":51439.0977},{"date":"2024-02-21","close":50766.0586},{"date":"2024-02-22","close":50189.1758},{"date":"2024-02-23","close":49900.7344},{"date":"2024-02-26","close":50958.3594},{"date":"2024-02-27","close":49131.5469},{"date":"2024-02-28","close":49035.3984},{"date":"2024-02-29","close":49035.3984},{"date":"2024-03-04","close":48458.5117},{"date":"2024-03-05","close":48266.2188},{"date":"2024-03-06","close":47977.7695},{"date":"2024-03-07","close":48073.9219},{"date":"2024-03-08","close":48266.2188},{"date":"2024-03-11","close":48266.2188},{"date":"2024-03-12","close":47977.7695},{"date":"2024-03-13","close":48025.8477},{"date":"2024-03-14","close":49035.3984},{"date":"2024-03-15","close":48458.5117},{"date":"2024-03-18","close":48939.25},{"date":"2024-03-19","close":48170.0664},{"date":"2024-03-20","close":48266.2188},{"date":"2024-03-21","close":48170.0664},{"date":"2024-03-22","close":48170.0664},{"date":"2024-03-25","close":49192.8906},{"date":"2024-03-26","close":48657.125},{"date":"2024-03-27","close":48559.7148},{"date":"2024-03-28","close":48559.7148},{"date":"2024-03-29","close":48511.0078},{"date":"2024-04-01","close":48511.0078},{"date":"2024-04-02","close":48462.3008},{"date":"2024-04-03","close":48705.832},{"date":"2024-04-04","close":48364.8906},{"date":"2024-04-05","close":48218.7695},{"date":"2024-04-08","close":48364.8906},{"date":"2024-05-02","close":48364.8906},{"date":"2024-05-03","close":48121.3633},{"date":"2024-05-07","close":48121.3633},{"date":"2024-05-08","close":48364.8906},{"date":"2024-05-09","close":48413.5977},{"date":"2024-05-10","close":48170.0664},{"date":"2024-05-13","close":48462.3008},{"date":"2024-05-14","close":48657.125},{"date":"2024-05-16","close":48462.3008},{"date":"2024-05-17","close":48511.0078},{"date":"2024-05-20","close":47975.2461},{"date":"2024-05-21","close":48023.9492},{"date":"2024-05-22","close":47975.2461},{"date":"2024-05-23","close":47926.5391},{"date":"2024-05-24","close":48121.3633},{"date":"2024-05-27","close":48705.832},{"date":"2024-05-28","close":48657.125},{"date":"2024-05-29","close":48316.1836},{"date":"2024-05-30","close":47975.2461},{"date":"2024-05-31","close":47926.5391},{"date":"2024-06-03","close":48218.7695},{"date":"2024-06-04","close":47780.4219},{"date":"2024-06-05","close":47877.832},{"date":"2024-06-07","close":48413.5977},{"date":"2024-06-10","close":48023.9492},{"date":"2024-06-11","close":47780.4219},{"date":"2024-06-12","close":47731.7148},{"date":"2024-06-13","close":47683.0078},{"date":"2024-06-14","close":47683.0078},{"date":"2024-06-17","close":47731.7148},{"date":"2024-06-18","close":47634.3047},{"date":"2024-06-19","close":47634.3047},{"date":"2024-06-20","close":47731.7148},{"date":"2024-06-21","close":47634.3047},{"date":"2024-06-24","close":47634.3047},{"date":"2024-06-25","close":47731.7148},{"date":"2024-06-26","close":47731.7148},{"date":"2024-06-27","close":47731.7148},{"date":"2024-06-28","close":47731.7148},{"date":"2024-07-01","close":47731.7148},{"date":"2024-07-02","close":47731.7148},{"date":"2024-07-03","close":47585.5977},{"date":"2024-07-04","close":47439.4766},{"date":"2024-07-05","close":47439.4766},{"date":"2024-07-08","close":47390.7734},{"date":"2024-07-09","close":47439.4766},{"date":"2024-07-10","close":47195.9531},{"date":"2024-07-11","close":47001.1289},{"date":"2024-07-12","close":47098.5391},{"date":"2024-07-15","close":47439.4766},{"date":"2024-07-16","close":47780.4219},{"date":"2024-07-17","close":48218.7695},{"date":"2024-07-18","close":48170.0664},{"date":"2024-07-19","close":48316.1836},{"date":"2024-07-22","close":48608.418},{"date":"2024-07-23","close":48803.2422},{"date":"2024-07-24","close":47780.4219},{"date":"2024-07-25","close":47634.3047},{"date":"2024-07-26","close":48072.6562},{"date":"2024-07-29","close":47780.4219},{"date":"2024-07-30","close":47634.3047},{"date":"2024-07-31","close":47877.832},{"date":"2024-08-01","close":47877.832},{"date":"2024-08-02","close":47049.832},{"date":"2024-08-05","close":43202.0742},{"date":"2024-08-06","close":44809.3633},{"date":"2024-08-07","close":45345.1289},{"date":"2024-08-08","close":46806.3008},{"date":"2024-08-09","close":46416.6562},{"date":"2024-08-12","close":45929.6016},{"date":"2024-08-13","close":45296.4258},{"date":"2024-08-14","close":45783.4844},{"date":"2024-08-16","close":45686.0703},{"date":"2024-08-19","close":45978.3047},{"date":"2024-08-20","close":46124.4219},{"date":"2024-08-21","close":46075.7188},{"date":"2024-08-22","close":45978.3047},{"date":"2024-08-23","close":46611.4805},{"date":"2024-08-26","close":46465.3633},{"date":"2024-08-27","close":46514.0664},{"date":"2024-08-28","close":46173.1289},{"date":"2024-08-29","close":45929.6016},{"date":"2024-08-30","close":46562.7773},{"date":"2024-09-02","close":46075.7188},{"date":"2024-09-03","close":46514.0664},{"date":"2024-09-04","close":45734.7734},{"date":"2024-09-05","close":45832.1875},{"date":"2024-09-06","close":45345.1289},{"date":"2024-09-09","close":44176.1875},{"date":"2024-09-10","close":43835.2461},{"date":"2024-09-11","close":43786.543},{"date":"2024-09-12","close":43981.3672},{"date":"2024-09-13","close":44030.0703},{"date":"2024-09-19","close":44030.0703},{"date":"2024-09-20","close":43835.2461},{"date":"2024-09-23","close":43543.0117},{"date":"2024-09-24","close":43591.7188},{"date":"2024-09-25","close":43591.7188},{"date":"2024-09-26","close":43835.2461},{"date":"2024-09-27","close":43737.8359},{"date":"2024-09-30","close":43494.3086},{"date":"2024-10-02","close":43445.6016},{"date":"2024-10-04","close":43250.7773},{"date":"2024-10-07","close":43835.2461},{"date":"2024-10-08","close":44176.1875},{"date":"2024-10-10","close":43737.8359},{"date":"2024-10-11","close":43689.1289},{"date":"2024-10-14","close":43396.8945},{"date":"2024-10-15","close":43202.0742},{"date":"2024-10-16","close":43153.3672},{"date":"2024-10-17","close":43055.9531},{"date":"2024-10-18","close":43104.6602},{"date":"2024-10-21","close":43007.25},{"date":"2024-10-22","close":42812.4258},{"date":"2024-10-23","close":42471.4844},{"date":"2024-10-24","close":42033.1328},{"date":"2024-10-25","close":41351.25},{"date":"2024-10-28","close":41399.957},{"date":"2024-10-29","close":40961.6016},{"date":"2024-10-30","close":44322.3047},{"date":"2024-10-31","close":47244.6562},{"date":"2024-11-01","close":48316.1836},{"date":"2024-11-04","close":48413.5977},{"date":"2024-11-05","close":46708.8945},{"date":"2024-11-06","close":51141.1211},{"date":"2024-11-07","close":51141.1211},{"date":"2024-11-08","close":49290.3008},{"date":"2024-11-11","close":48657.125},{"date":"2024-11-12","close":47780.4219},{"date":"2024-11-13","close":46514.0664},{"date":"2024-11-14","close":45880.8906},{"date":"2024-11-15","close":45832.1875},{"date":"2024-11-18","close":44906.7773},{"date":"2024-11-19","close":44273.6016},{"date":"2024-11-20","close":43494.3086},{"date":"2024-11-21","close":44517.1289},{"date":"2024-11-22","close":43786.543},{"date":"2024-11-25","close":43299.4844},{"date":"2024-11-26","close":42666.3086},{"date":"2024-11-27","close":46124.4219},{"date":"2024-11-28","close":44663.2461},{"date":"2024-11-29","close":45199.0117},{"date":"2024-12-02","close":44517.1289},{"date":"2024-12-03","close":44176.1875},{"date":"2024-12-04","close":43640.4258},{"date":"2024-12-05","close":43299.4844},{"date":"2024-12-06","close":42130.543},{"date":"2024-12-09","close":40912.8984},{"date":"2024-12-10","close":42081.8398},{"date":"2024-12-11","close":42276.6602},{"date":"2024-12-12","close":43591.7188},{"date":"2024-12-13","close":43835.2461},{"date":"2024-12-16","close":43737.8359},{"date":"2024-12-17","close":43640.4258},{"date":"2024-12-18","close":43689.1289},{"date":"2024-12-19","close":43445.6016},{"date":"2024-12-20","close":42958.543},{"date":"2024-12-23","close":43250.7773},{"date":"2024-12-24","close":43445.6016},{"date":"2024-12-26","close":43007.25},{"date":"2024-12-27","close":42666.3086},{"date":"2024-12-30","close":42276.6602},{"date":"2025-01-02","close":42081.8398},{"date":"2025-01-03","close":42471.4844},{"date":"2025-01-06","close":42861.1328},{"date":"2025-01-07","close":44030.0703},{"date":"2025-01-08","close":44224.8945},{"date":"2025-01-09","close":43640.4258},{"date":"2025-01-10","close":44760.6602},{"date":"2025-01-13","close":44565.8359},{"date":"2025-01-14","close":45004.1914},{"date":"2025-01-15","close":45150.3086},{"date":"2025-01-16","close":44809.3633},{"date":"2025-01-17","close":45296.4258},{"date":"2025-01-20","close":44809.3633},{"date":"2025-01-21","close":44224.8945},{"date":"2025-01-22","close":44614.543},{"date":"2025-01-23","close":46270.5391},{"date":"2025-01-24","close":45978.3047},{"date":"2025-01-31","close":45783.4844},{"date":"2025-02-03","close":44517.1289},{"date":"2025-02-04","close":45150.3086},{"date":"2025-02-05","close":45832.1875},{"date":"2025-02-06","close":46611.4805},{"date":"2025-02-07","close":46416.6562},{"date":"2025-02-10","close":46562.7773},{"date":"2025-02-11","close":46757.5977},{"date":"2025-02-12","close":47147.2461},{"date":"2025-02-13","close":49485.125},{"date":"2025-02-14","close":48462.3008},{"date":"2025-02-17","close":48803.2422},{"date":"2025-02-18","close":52115.2422},{"date":"2025-02-19","close":51823.0039},{"date":"2025-02-20","close":50654.0625},{"date":"2025-02-21","close":51043.7109},{"date":"2025-02-24","close":51335.9492},{"date":"2025-02-25","close":49290.3008},{"date":"2025-02-26","close":50361.8281},{"date":"2025-02-27","close":49192.8906},{"date":"2025-02-28","close":48900.6562},{"date":"2025-03-04","close":48023.9492},{"date":"2025-03-05","close":49777.3594},{"date":"2025-03-06","close":49192.8906},{"date":"2025-03-07","close":49095.4766},{"date":"2025-03-10","close":49095.4766},{"date":"2025-03-11","close":48023.9492},{"date":"2025-03-12","close":48559.7148},{"date":"2025-03-13","close":46806.3008},{"date":"2025-03-14","close":47098.5391},{"date":"2025-03-17","close":47683.0078},{"date":"2025-03-18","close":47731.7148},{"date":"2025-03-19","close":47877.832},{"date":"2025-03-20","close":47926.5391},{"date":"2025-03-21","close":47780.4219},{"date":"2025-03-24","close":48570.1797},{"date":"2025-03-25","close":48520.8203},{"date":"2025-03-26","close":47533.6211},{"date":"2025-03-27","close":47829.7812},{"date":"2025-03-28","close":47879.1406},{"date":"2025-03-31","close":46743.8633},{"date":"2025-04-01","close":46743.8633},{"date":"2025-04-02","close":46200.9023},{"date":"2025-04-03","close":45855.3828},{"date":"2025-04-04","close":45806.0234},{"date":"2025-04-07","close":43930.3438},{"date":"2025-04-08","close":45460.5039},{"date":"2025-04-09","close":45312.4219},{"date":"2025-04-10","close":46348.9805},{"date":"2025-04-11","close":46398.3438},{"date":"2025-04-14","close":46941.3008},{"date":"2025-04-15","close":48274.0195},{"date":"2025-04-16","close":47928.5},{"date":"2025-04-17","close":49359.9375},{"date":"2025-04-18","close":51235.6172},{"date":"2025-04-21","close":51136.8945},{"date":"2025-04-22","close":49656.0977},{"date":"2025-04-23","close":50445.8555},{"date":"2025-04-24","close":50840.7383},{"date":"2025-04-25","close":50050.9766},{"date":"2025-04-28","close":49853.5391},{"date":"2025-04-29","close":50742.0156},{"date":"2025-04-30","close":52025.375},{"date":"2025-05-02","close":51136.8945},{"date":"2025-05-07","close":51827.9336},{"date":"2025-05-08","close":51926.6562},{"date":"2025-05-09","close":50939.457},{"date":"2025-05-12","close":52815.1328},{"date":"2025-05-13","close":53308.7344},{"date":"2025-05-14","close":54394.6523},{"date":"2025-05-15","close":53604.8945},{"date":"2025-05-16","close":53407.4531},{"date":"2025-05-19","close":53308.7344},{"date":"2025-05-20","close":54295.9336},{"date":"2025-05-21","close":56072.8906},{"date":"2025-05-22","close":54690.8125},{"date":"2025-05-23","close":57652.4062},{"date":"2025-05-26","close":58639.6055},{"date":"2025-05-27","close":59922.9648},{"date":"2025-05-28","close":58837.0469},{"date":"2025-05-29","close":62489.6836},{"date":"2025-05-30","close":60515.2852},{"date":"2025-06-02","close":60811.4453},{"date":"2025-06-04","close":61008.8828},{"date":"2025-06-05","close":60317.8438},{"date":"2025-06-09","close":59725.5273},{"date":"2025-06-10","close":60515.2852},{"date":"2025-06-11","close":60515.2852},{"date":"2025-06-12","close":68511.5938},{"date":"2025-06-13","close":68017.9922},{"date":"2025-06-16","close":69794.9531},{"date":"2025-06-17","close":68116.7188},{"date":"2025-06-18","close":66932.0781},{"date":"2025-06-19","close":67030.7969},{"date":"2025-06-20","close":65944.875},{"date":"2025-06-23","close":64661.5195},{"date":"2025-06-24","close":66142.3203},{"date":"2025-06-25","close":68017.9922},{"date":"2025-06-26","close":66339.7578},{"date":"2025-06-27","close":64167.9219},{"date":"2025-06-30","close":63476.8828},{"date":"2025-07-01","close":65056.3984},{"date":"2025-07-02","close":62489.6836},{"date":"2025-07-03","close":61305.043},{"date":"2025-07-04","close":59626.8047},{"date":"2025-07-07","close":59133.207},{"date":"2025-07-08","close":59528.0859},{"date":"2025-07-09","close":60712.7227},{"date":"2025-07-10","close":60614.0039},{"date":"2025-07-11","close":61601.2031},{"date":"2025-07-14","close":61008.8828},{"date":"2025-07-15","close":61699.9219},{"date":"2025-07-16","close":59626.8047},{"date":"2025-07-17","close":59330.6445},{"date":"2025-07-18","close":58244.7266},{"date":"2025-07-21","close":58146.0078},{"date":"2025-07-22","close":57356.25},{"date":"2025-07-23","close":57454.9688},{"date":"2025-07-24","close":56763.9297},{"date":"2025-07-25","close":56171.6094},{"date":"2025-07-28","close":54888.25},{"date":"2025-07-29","close":54690.8125},{"date":"2025-07-30","close":54789.5312},{"date":"2025-07-31","close":57356.25},{"date":"2025-08-01","close":55974.1719},{"date":"2025-08-04","close":55776.7305},{"date":"2025-08-05","close":56072.8906},{"date":"2025-08-06","close":58047.2891},{"date":"2025-08-07","close":57356.25},{"date":"2025-08-08","close":58244.7266},{"date":"2025-08-11","close":56862.6484},{"date":"2025-08-12","close":56270.3281},{"date":"2025-08-13","close":54986.9727},{"date":"2025-08-14","close":55085.6914},{"date":"2025-08-18","close":54592.0938},{"date":"2025-08-19","close":54098.4922},{"date":"2025-08-20","close":52321.5352},{"date":"2025-08-21","close":53407.4531},{"date":"2025-08-22","close":53999.7734},{"date":"2025-08-25","close":55283.1328},{"date":"2025-08-26","close":54295.9336},{"date":"2025-08-27","close":54098.4922},{"date":"2025-08-28","close":53604.8945},{"date":"2025-08-29","close":52617.6953},{"date":"2025-09-01","close":52420.2539},{"date":"2025-09-02","close":52716.4141},{"date":"2025-09-03","close":52321.5352},{"date":"2025-09-04","close":52321.5352},{"date":"2025-09-05","close":52222.8164},{"date":"2025-09-08","close":52518.9727},{"date":"2025-09-09","close":52716.4141},{"date":"2025-09-10","close":53703.6133},{"date":"2025-09-11","close":53308.7344},{"date":"2025-09-12","close":53308.7344},{"date":"2025-09-15","close":53506.1719},{"date":"2025-09-16","close":53604.8945},{"date":"2025-09-17","close":52617.6953},{"date":"2025-09-18","close":52716.4141},{"date":"2025-09-19","close":52300.0},{"date":"2025-09-22","close":51827.9336},{"date":"2025-09-23","close":50742.0156},{"date":"2025-09-24","close":51136.8945},{"date":"2025-09-25","close":49952.2578},{"date":"2025-09-26","close":49261.2188},{"date":"2025-09-29","close":50248.418},{"date":"2025-09-30","close":49656.0977},{"date":"2025-10-01","close":50544.5781},{"date":"2025-10-02","close":50544.5781},{"date":"2025-10-10","close":50544.5781},{"date":"2025-10-13","close":50248.418},{"date":"2025-10-14","close":49754.8164},{"date":"2025-10-15","close":51334.3359},{"date":"2025-10-16","close":51827.9336},{"date":"2025-10-17","close":50643.2969},{"date":"2025-10-20","close":50742.0156},{"date":"2025-10-21","close":51334.3359},{"date":"2025-10-22","close":51827.9336},{"date":"2025-10-23","close":51334.3359},{"date":"2025-10-24","close":54986.9727},{"date":"2025-10-27","close":58047.2891},{"date":"2025-10-28","close":58343.4492},{"date":"2025-10-29","close":60120.4062},{"date":"2025-10-30","close":55875.4492},{"date":"2025-10-31","close":55875.4492},{"date":"2025-11-03","close":53506.1719},{"date":"2025-11-04","close":53111.293},{"date":"2025-11-05","close":51926.6562},{"date":"2025-11-06","close":52518.9727},{"date":"2025-11-07","close":51235.6172},{"date":"2025-11-10","close":52518.9727},{"date":"2025-11-11","close":51630.4961},{"date":"2025-11-12","close":51926.6562},{"date":"2025-11-13","close":52913.8555},{"date":"2025-11-14","close":51531.7773},{"date":"2025-11-17","close":51531.7773},{"date":"2025-11-18","close":49952.2578},{"date":"2025-11-19","close":50544.5781},{"date":"2025-11-20","close":51729.2148},{"date":"2025-11-21","close":51433.0547},{"date":"2025-11-24","close":51433.0547},{"date":"2025-11-25","close":51136.8945},{"date":"2025-11-26","close":53604.8945},{"date":"2025-11-27","close":53210.0156},{"date":"2025-11-28","close":53506.1719},{"date":"2025-12-01","close":51926.6562},{"date":"2025-12-02","close":52815.1328},{"date":"2025-12-03","close":55283.1328},{"date":"2025-12-04","close":54295.9336},{"date":"2025-12-05","close":57553.6875},{"date":"2025-12-08","close":57158.8086},{"date":"2025-12-09","close":56270.3281},{"date":"2025-12-10","close":56072.8906},{"date":"2025-12-11","close":56665.2109},{"date":"2025-12-12","close":58146.0078},{"date":"2025-12-15","close":56665.2109},{"date":"2025-12-16","close":55283.1328},{"date":"2025-12-17","close":56270.3281},{"date":"2025-12-18","close":56763.9297},{"date":"2025-12-19","close":55974.1719},{"date":"2025-12-22","close":56171.6094},{"date":"2025-12-23","close":55480.5703},{"date":"2025-12-24","close":55678.0117},{"date":"2025-12-26","close":54394.6523},{"date":"2025-12-29","close":55085.6914},{"date":"2025-12-30","close":54592.0938},{"date":"2026-01-02","close":53999.7734},{"date":"2026-01-05","close":56171.6094},{"date":"2026-01-06","close":56566.4883},{"date":"2026-01-07","close":55381.8516},{"date":"2026-01-08","close":54690.8125},{"date":"2026-01-09","close":54986.9727},{"date":"2026-01-12","close":60515.2852},{"date":"2026-01-13","close":60219.125},{"date":"2026-01-14","close":60515.2852},{"date":"2026-01-15","close":61699.9219},{"date":"2026-01-16","close":63378.1597},{"date":"2026-01-19","close":67030.7969},{"date":"2026-01-20","close":65155.1172},{"date":"2026-01-21","close":65155.1172},{"date":"2026-01-22","close":62884.5625},{"date":"2026-01-23","close":65550.0},{"date":"2026-01-26","close":64562.8008},{"date":"2026-01-27","close":63970.4805},{"date":"2026-01-28","close":64167.9219},{"date":"2026-01-29","close":65155.1172},{"date":"2026-01-30","close":62390.9609},{"date":"2026-02-02","close":59725.5273},{"date":"2026-02-03","close":64167.9219},{"date":"2026-02-04","close":65550.0},{"date":"2026-02-05","close":63180.7227},{"date":"2026-02-06","close":64266.6406},{"date":"2026-02-09","close":65056.3984},{"date":"2026-02-10","close":64365.3594},{"date":"2026-02-11","close":65155.1172},{"date":"2026-02-12","close":64464.0781},{"date":"2026-02-13","close":65352.5586},{"date":"2026-02-19","close":68412.875},{"date":"2026-02-20","close":69498.7969},{"date":"2026-02-23","close":70979.5938},{"date":"2026-02-24","close":70683.4297},{"date":"2026-02-25","close":73941.1875},{"date":"2026-02-26","close":75718.1484},{"date":"2026-02-27","close":77889.9844},{"date":"2026-03-03","close":68314.1562},{"date":"2026-03-04","close":58738.3281},{"date":"2026-03-05","close":66635.9141},{"date":"2026-03-06","close":68017.9922},{"date":"2026-03-09","close":63773.0391},{"date":"2026-03-10","close":67820.5547},{"date":"2026-03-11","close":70782.1484},{"date":"2026-03-12","close":71868.0703},{"date":"2026-03-13","close":72855.2656},{"date":"2026-03-16","close":69893.6719},{"date":"2026-03-17","close":70979.5938},{"date":"2026-03-18","close":73546.3047},{"date":"2026-03-19","close":72953.9922},{"date":"2026-03-20","close":72953.9922},{"date":"2026-03-23","close":69103.9141},{"date":"2026-03-24","close":66241.0391},{"date":"2026-03-25","close":69103.9141},{"date":"2026-03-26","close":66339.7578},{"date":"2026-03-27","close":65550.0},{"date":"2026-03-30","close":65000.0},{"date":"2026-03-31","close":62200.0},{"date":"2026-04-01","close":72400.0},{"date":"2026-04-02","close":67700.0},{"date":"2026-04-03","close":68500.0},{"date":"2026-04-06","close":69800.0},{"date":"2026-04-07","close":70200.0},{"date":"2026-04-08","close":82400.0},{"date":"2026-04-09","close":79100.0},{"date":"2026-04-10","close":78700.0},{"date":"2026-04-13","close":77400.0},{"date":"2026-04-14","close":77100.0},{"date":"2026-04-15","close":77400.0},{"date":"2026-04-16","close":77100.0},{"date":"2026-04-17","close":76600.0},{"date":"2026-04-20","close":75300.0},{"date":"2026-04-21","close":77000.0},{"date":"2026-04-22","close":75600.0},{"date":"2026-04-23","close":76500.0},{"date":"2026-04-24","close":76900.0},{"date":"2026-04-27","close":76900.0},{"date":"2026-04-28","close":78900.0},{"date":"2026-04-29","close":78000.0},{"date":"2026-04-30","close":74300.0},{"date":"2026-05-04","close":73600.0},{"date":"2026-05-06","close":72800.0},{"date":"2026-05-07","close":74100.0},{"date":"2026-05-08","close":72800.0},{"date":"2026-05-11","close":70500.0},{"date":"2026-05-12","close":67600.0},{"date":"2026-05-13","close":68700.0},{"date":"2026-05-14","close":70500.0},{"date":"2026-05-15","close":65500.0},{"date":"2026-05-18","close":64200.0},{"date":"2026-05-19","close":62000.0},{"date":"2026-05-20","close":59600.0},{"date":"2026-05-21","close":63000.0},{"date":"2026-05-22","close":64300.0},{"date":"2026-05-26","close":65000.0},{"date":"2026-05-27","close":60700.0},{"date":"2026-05-28","close":59600.0},{"date":"2026-05-29","close":59400.0},{"date":"2026-06-01","close":56300.0},{"date":"2026-06-02","close":55000.0},{"date":"2026-06-04","close":56000.0},{"date":"2026-06-05","close":53500.0},{"date":"2026-06-08","close":50800.0},{"date":"2026-06-09","close":52900.0},{"date":"2026-06-10","close":53500.0},{"date":"2026-06-11","close":52300.0},{"date":"2026-06-12","close":55200.0},{"date":"2026-06-15","close":57900.0},{"date":"2026-06-16","close":60300.0},{"date":"2026-06-17","close":59000.0},{"date":"2026-06-18","close":57200.0},{"date":"2026-06-19","close":54200.0},{"date":"2026-06-22","close":54500.0},{"date":"2026-06-23","close":51200.0},{"date":"2026-06-24","close":51600.0},{"date":"2026-06-25","close":50900.0},{"date":"2026-06-26","close":49450.0},{"date":"2026-06-29","close":53200.0},{"date":"2026-06-30","close":52500.0},{"date":"2026-07-01","close":52500.0},{"date":"2026-07-02","close":51200.0},{"date":"2026-07-03","close":51600.0},{"date":"2026-07-06","close":51600.0},{"date":"2026-07-07","close":49650.0},{"date":"2026-07-08","close":48350.0},{"date":"2026-07-09","close":47900.0},{"date":"2026-07-10","close":50300.0},{"date":"2026-07-13","close":48100.0},{"date":"2026-07-14","close":47300.0},{"date":"2026-07-15","close":48400.0},{"date":"2026-07-16","close":47250.0},{"date":"2026-07-20","close":46200.0},{"date":"2026-07-21","close":47550.0},{"date":"2026-07-22","close":48000.0},{"date":"2026-07-23","close":50200.0},{"date":"2026-07-24","close":49350.0},{"date":"2026-07-27","close":49400.0},{"date":"2026-07-28","close":46550.0},{"date":"2026-07-29","close":44100.0},{"date":"2026-07-30","close":43900.0},{"date":"2026-07-31","close":46750.0},{"date":"2026-08-03","close":47600.0},{"date":"2026-08-04","close":49800.0},{"date":"2026-08-05","close":51500.0},{"date":"2026-08-06","close":51500.0},{"date":"2026-08-07","close":51600.0},{"date":"2026-08-10","close":51300.0},{"date":"2026-08-11","close":51700.0},{"date":"2026-08-12","close":52000.0},{"date":"2026-08-13","close":52000.0},{"date":"2026-08-14","close":52500.0},{"date":"2026-08-18","close":52000.0},{"date":"2026-08-19","close":52300.0},{"date":"2026-08-20","close":52500.0},{"date":"2026-08-21","close":53500.0},{"date":"2026-08-24","close":53800.0},{"date":"2026-08-25","close":56300.0},{"date":"2026-08-26","close":57400.0},{"date":"2026-08-27","close":55800.0},{"date":"2026-08-28","close":55100.0},{"date":"2026-08-31","close":55000.0},{"date":"2026-09-01","close":53200.0},{"date":"2026-09-02","close":51700.0},{"date":"2026-09-03","close":52800.0},{"date":"2026-09-04","close":53000.0},{"date":"2026-09-07","close":54000.0},{"date":"2026-09-08","close":55500.0},{"date":"2026-09-09","close":56100.0},{"date":"2026-09-10","close":54600.0},{"date":"2026-09-11","close":55200.0},{"date":"2026-09-14","close":55900.0},{"date":"2026-09-15","close":55000.0},{"date":"2026-09-16","close":55300.0},{"date":"2026-09-17","close":54200.0},{"date":"2026-09-18","close":53200.0},{"date":"2026-09-21","close":54100.0},{"date":"2026-09-22","close":55300.0},{"date":"2026-09-23","close":54700.0},{"date":"2026-09-28","close":53800.0},{"date":"2026-09-29","close":52000.0},{"date":"2026-09-30","close":52800.0},{"date":"2026-10-01","close":53300.0},{"date":"2026-10-02","close":51600.0},{"date":"2026-10-06","close":51600.0},{"date":"2026-10-07","close":52000.0},{"date":"2026-10-08","close":52000.0},{"date":"2026-10-12","close":48450.0},{"date":"2026-10-13","close":48000.0},{"date":"2026-10-14","close":47900.0},{"date":"2026-10-15","close":45500.0},{"date":"2026-10-16","close":45800.0},{"date":"2026-10-19","close":47200.0},{"date":"2026-10-20","close":45550.0},{"date":"2026-10-21","close":47450.0},{"date":"2026-10-22","close":47100.0},{"date":"2026-10-23","close":45550.0}],"chart_data":[{"date":"2024-10-23","open":42861,"high":42910,"low":42423,"close":42471,"volume":1429},{"date":"2024-10-24","open":42471,"high":43153,"low":42033,"close":42033,"volume":2139},{"date":"2024-10-25","open":42033,"high":42033,"low":41351,"close":41351,"volume":1581},{"date":"2024-10-28","open":41156,"high":41400,"low":41156,"close":41400,"volume":1401},{"date":"2024-10-29","open":40669,"high":40962,"low":40621,"close":40962,"volume":1408},{"date":"2024-10-30","open":41497,"high":44858,"low":41497,"close":44322,"volume":6753},{"date":"2024-10-31","open":45686,"high":51336,"low":45296,"close":47245,"volume":53308},{"date":"2024-11-01","open":47245,"high":48316,"low":47245,"close":48316,"volume":6273},{"date":"2024-11-04","open":49290,"high":49290,"low":48414,"close":48414,"volume":3539},{"date":"2024-11-05","open":46076,"high":46952,"low":46076,"close":46709,"volume":2678},{"date":"2024-11-06","open":47001,"high":51141,"low":46758,"close":51141,"volume":6637},{"date":"2024-11-07","open":52765,"high":52765,"low":51141,"close":51141,"volume":3925},{"date":"2024-11-08","open":49680,"high":49680,"low":49193,"close":49290,"volume":4012},{"date":"2024-11-11","open":49680,"high":49680,"low":46514,"close":48657,"volume":4134},{"date":"2024-11-12","open":48073,"high":49680,"low":47732,"close":47780,"volume":4828},{"date":"2024-11-13","open":48024,"high":48024,"low":46514,"close":46514,"volume":2136},{"date":"2024-11-14","open":46855,"high":46855,"low":45832,"close":45881,"volume":1880},{"date":"2024-11-15","open":45881,"high":45978,"low":44176,"close":45832,"volume":2548},{"date":"2024-11-18","open":44566,"high":45832,"low":44566,"close":44907,"volume":2132},{"date":"2024-11-19","open":44663,"high":44663,"low":44274,"close":44274,"volume":2531},{"date":"2024-11-20","open":44079,"high":44079,"low":43494,"close":43494,"volume":2905},{"date":"2024-11-21","open":42910,"high":44517,"low":42715,"close":44517,"volume":3093},{"date":"2024-11-22","open":43981,"high":44322,"low":43494,"close":43787,"volume":2023},{"date":"2024-11-25","open":43056,"high":43592,"low":43056,"close":43299,"volume":1153},{"date":"2024-11-26","open":43153,"high":43153,"low":42666,"close":42666,"volume":3205},{"date":"2024-11-27","open":43446,"high":47586,"low":43446,"close":46124,"volume":6257},{"date":"2024-11-28","open":44907,"high":45102,"low":44322,"close":44663,"volume":3050},{"date":"2024-11-29","open":44468,"high":45199,"low":44322,"close":45199,"volume":2014},{"date":"2024-12-02","open":44858,"high":44858,"low":44517,"close":44517,"volume":1727},{"date":"2024-12-03","open":44663,"high":44663,"low":43835,"close":44176,"volume":1154},{"date":"2024-12-04","open":43348,"high":44176,"low":43348,"close":43640,"volume":1268},{"date":"2024-12-05","open":43543,"high":43592,"low":43299,"close":43299,"volume":1171},{"date":"2024-12-06","open":43251,"high":43251,"low":41887,"close":42131,"volume":3075},{"date":"2024-12-09","open":40913,"high":41692,"low":40913,"close":40913,"volume":2757},{"date":"2024-12-10","open":40913,"high":42082,"low":40913,"close":42082,"volume":1652},{"date":"2024-12-11","open":42228,"high":42277,"low":42033,"close":42277,"volume":945},{"date":"2024-12-12","open":42861,"high":43787,"low":42861,"close":43592,"volume":1599},{"date":"2024-12-13","open":43738,"high":43835,"low":43251,"close":43835,"volume":2096},{"date":"2024-12-16","open":43835,"high":43981,"low":43738,"close":43738,"volume":1758},{"date":"2024-12-17","open":44030,"high":44030,"low":43494,"close":43640,"volume":913},{"date":"2024-12-18","open":42715,"high":43689,"low":42715,"close":43689,"volume":1303},{"date":"2024-12-19","open":42666,"high":43640,"low":42666,"close":43446,"volume":1237},{"date":"2024-12-20","open":43348,"high":43446,"low":42861,"close":42959,"volume":988},{"date":"2024-12-23","open":42959,"high":43348,"low":42959,"close":43251,"volume":1247},{"date":"2024-12-24","open":43592,"high":43592,"low":43348,"close":43446,"volume":2160},{"date":"2024-12-26","open":43397,"high":43592,"low":43007,"close":43007,"volume":632},{"date":"2024-12-27","open":42959,"high":42959,"low":42569,"close":42666,"volume":806},{"date":"2024-12-30","open":42520,"high":42520,"low":42179,"close":42277,"volume":2863},{"date":"2025-01-02","open":42082,"high":42277,"low":41984,"close":42082,"volume":1105},{"date":"2025-01-03","open":42082,"high":42569,"low":42033,"close":42471,"volume":595},{"date":"2025-01-06","open":42179,"high":44712,"low":42179,"close":42861,"volume":1678},{"date":"2025-01-07","open":43056,"high":44809,"low":43056,"close":44030,"volume":1200},{"date":"2025-01-08","open":44176,"high":44712,"low":43640,"close":44225,"volume":687},{"date":"2025-01-09","open":43835,"high":43835,"low":43251,"close":43640,"volume":809},{"date":"2025-01-10","open":43640,"high":44761,"low":43640,"close":44761,"volume":1413},{"date":"2025-01-13","open":43689,"high":44566,"low":43689,"close":44566,"volume":603},{"date":"2025-01-14","open":44615,"high":45004,"low":44566,"close":45004,"volume":1410},{"date":"2025-01-15","open":45004,"high":45199,"low":45004,"close":45150,"volume":2351},{"date":"2025-01-16","open":45150,"high":45783,"low":44809,"close":44809,"volume":1145},{"date":"2025-01-17","open":44274,"high":45296,"low":44274,"close":45296,"volume":546},{"date":"2025-01-20","open":45296,"high":45296,"low":44809,"close":44809,"volume":832},{"date":"2025-01-21","open":44274,"high":44809,"low":44225,"close":44225,"volume":832},{"date":"2025-01-22","open":44566,"high":45004,"low":43397,"close":44615,"volume":2510},{"date":"2025-01-23","open":45296,"high":46319,"low":45296,"close":46271,"volume":4349},{"date":"2025-01-24","open":44907,"high":45978,"low":44907,"close":45978,"volume":2661},{"date":"2025-01-31","open":46076,"high":47439,"low":45540,"close":45783,"volume":3186},{"date":"2025-02-03","open":46124,"high":46124,"low":43933,"close":44517,"volume":2871},{"date":"2025-02-04","open":44809,"high":46952,"low":43738,"close":45150,"volume":1848},{"date":"2025-02-05","open":45150,"high":46563,"low":45150,"close":45832,"volume":2325},{"date":"2025-02-06","open":46027,"high":46758,"low":46027,"close":46611,"volume":3222},{"date":"2025-02-07","open":46611,"high":46611,"low":46271,"close":46417,"volume":1097},{"date":"2025-02-10","open":46758,"high":46758,"low":45686,"close":46563,"volume":1875},{"date":"2025-02-11","open":46758,"high":46758,"low":46709,"close":46758,"volume":2491},{"date":"2025-02-12","open":46952,"high":47196,"low":46319,"close":47147,"volume":1217},{"date":"2025-02-13","open":46758,"high":49777,"low":46758,"close":49485,"volume":14458},{"date":"2025-02-14","open":49680,"high":50654,"low":48462,"close":48462,"volume":5934},{"date":"2025-02-17","open":48608,"high":49680,"low":48073,"close":48803,"volume":6147},{"date":"2025-02-18","open":48803,"high":53284,"low":48267,"close":52115,"volume":23573},{"date":"2025-02-19","open":53089,"high":53674,"low":50751,"close":51823,"volume":9422},{"date":"2025-02-20","open":51823,"high":51823,"low":49388,"close":50654,"volume":4922},{"date":"2025-02-21","open":50654,"high":52700,"low":49777,"close":51044,"volume":3515},{"date":"2025-02-24","open":51044,"high":51823,"low":49680,"close":51336,"volume":3783},{"date":"2025-02-25","open":50459,"high":51433,"low":47780,"close":49290,"volume":12969},{"date":"2025-02-26","open":49875,"high":50459,"low":49290,"close":50362,"volume":2622},{"date":"2025-02-27","open":50362,"high":50362,"low":48511,"close":49193,"volume":1940},{"date":"2025-02-28","open":49485,"high":49485,"low":48219,"close":48901,"volume":4139},{"date":"2025-03-04","open":48657,"high":48706,"low":47634,"close":48024,"volume":2205},{"date":"2025-03-05","open":46952,"high":50362,"low":46952,"close":49777,"volume":3339},{"date":"2025-03-06","open":50167,"high":50167,"low":49193,"close":49193,"volume":1660},{"date":"2025-03-07","open":48706,"high":50070,"low":48706,"close":49095,"volume":1223},{"date":"2025-03-10","open":48706,"high":49290,"low":48462,"close":49095,"volume":1403},{"date":"2025-03-11","open":48657,"high":49193,"low":47780,"close":48024,"volume":3297},{"date":"2025-03-12","open":48121,"high":50264,"low":47732,"close":48560,"volume":3236},{"date":"2025-03-13","open":48560,"high":48901,"low":46465,"close":46806,"volume":10358},{"date":"2025-03-14","open":46806,"high":47439,"low":46173,"close":47099,"volume":2717},{"date":"2025-03-17","open":47196,"high":47683,"low":46904,"close":47683,"volume":1442},{"date":"2025-03-18","open":46904,"high":48024,"low":46904,"close":47732,"volume":3945},{"date":"2025-03-19","open":47245,"high":48219,"low":47245,"close":47878,"volume":970},{"date":"2025-03-20","open":47829,"high":48024,"low":47050,"close":47927,"volume":1943},{"date":"2025-03-21","open":47147,"high":48608,"low":47147,"close":47780,"volume":3902},{"date":"2025-03-24","open":48274,"high":49261,"low":47830,"close":48570,"volume":1358},{"date":"2025-03-25","open":48570,"high":49557,"low":48126,"close":48521,"volume":4154},{"date":"2025-03-26","open":48521,"high":48620,"low":47534,"close":47534,"volume":1754},{"date":"2025-03-27","open":47583,"high":47929,"low":46991,"close":47830,"volume":1065},{"date":"2025-03-28","open":47879,"high":47929,"low":46744,"close":47879,"volume":6021},{"date":"2025-03-31","open":47879,"high":47879,"low":46596,"close":46744,"volume":3764},{"date":"2025-04-01","open":47089,"high":47780,"low":45461,"close":46744,"volume":6457},{"date":"2025-04-02","open":46546,"high":47040,"low":45658,"close":46201,"volume":1697},{"date":"2025-04-03","open":46398,"high":47139,"low":45411,"close":45855,"volume":2889},{"date":"2025-04-04","open":45461,"high":46201,"low":45066,"close":45806,"volume":4314},{"date":"2025-04-07","open":45510,"high":45806,"low":43930,"close":43930,"volume":4518},{"date":"2025-04-08","open":44918,"high":46941,"low":44325,"close":45461,"volume":3355},{"date":"2025-04-09","open":44918,"high":47287,"low":44720,"close":45312,"volume":2188},{"date":"2025-04-10","open":45905,"high":47089,"low":45905,"close":46349,"volume":1455},{"date":"2025-04-11","open":46349,"high":46695,"low":45757,"close":46398,"volume":2288},{"date":"2025-04-14","open":46398,"high":47830,"low":46398,"close":46941,"volume":1750},{"date":"2025-04-15","open":47188,"high":48768,"low":46843,"close":48274,"volume":3574},{"date":"2025-04-16","open":48521,"high":48521,"low":47780,"close":47928,"volume":1125},{"date":"2025-04-17","open":48669,"high":49459,"low":47928,"close":49360,"volume":3930},{"date":"2025-04-18","open":49557,"high":52716,"low":48669,"close":51236,"volume":7371},{"date":"2025-04-21","open":51630,"high":52223,"low":50939,"close":51137,"volume":3953},{"date":"2025-04-22","open":51137,"high":51137,"low":49113,"close":49656,"volume":5804},{"date":"2025-04-23","open":49854,"high":51236,"low":49656,"close":50446,"volume":3108},{"date":"2025-04-24","open":50446,"high":51532,"low":49854,"close":50841,"volume":4419},{"date":"2025-04-25","open":51334,"high":51334,"low":49854,"close":50051,"volume":3016},{"date":"2025-04-28","open":49755,"high":51236,"low":49656,"close":49854,"volume":9449},{"date":"2025-04-29","open":50347,"high":51334,"low":49557,"close":50742,"volume":3958},{"date":"2025-04-30","open":50742,"high":53309,"low":49854,"close":52025,"volume":9579},{"date":"2025-05-02","open":52025,"high":53802,"low":51137,"close":51137,"volume":3772},{"date":"2025-05-07","open":49755,"high":52223,"low":49755,"close":51828,"volume":3729},{"date":"2025-05-08","open":51828,"high":52716,"low":51532,"close":51927,"volume":3582},{"date":"2025-05-09","open":51927,"high":51927,"low":50939,"close":50939,"volume":2893},{"date":"2025-05-12","open":52716,"high":53802,"low":51038,"close":52815,"volume":8341},{"date":"2025-05-13","open":52322,"high":53605,"low":52223,"close":53309,"volume":6767},{"date":"2025-05-14","open":53407,"high":54691,"low":52519,"close":54395,"volume":7684},{"date":"2025-05-15","open":54395,"high":54691,"low":52420,"close":53605,"volume":6097},{"date":"2025-05-16","open":53605,"high":54197,"low":52914,"close":53407,"volume":4256},{"date":"2025-05-19","open":53210,"high":54395,"low":52815,"close":53309,"volume":4370},{"date":"2025-05-20","open":54197,"high":54888,"low":53013,"close":54296,"volume":7444},{"date":"2025-05-21","open":54790,"high":56764,"low":54296,"close":56073,"volume":10248},{"date":"2025-05-22","open":55184,"high":56270,"low":54493,"close":54691,"volume":4933},{"date":"2025-05-23","open":56172,"high":59232,"low":55382,"close":57652,"volume":18959},{"date":"2025-05-26","open":59034,"high":59923,"low":57159,"close":58640,"volume":21597},{"date":"2025-05-27","open":57949,"high":60120,"low":57554,"close":59923,"volume":22169},{"date":"2025-05-28","open":61206,"high":62391,"low":57850,"close":58837,"volume":21861},{"date":"2025-05-29","open":59528,"high":62687,"low":58738,"close":62490,"volume":23715},{"date":"2025-05-30","open":62687,"high":62687,"low":60022,"close":60515,"volume":22042},{"date":"2025-06-02","open":60515,"high":61601,"low":59232,"close":60811,"volume":8122},{"date":"2025-06-04","open":60713,"high":62391,"low":60219,"close":61009,"volume":9761},{"date":"2025-06-05","open":62687,"high":63181,"low":59627,"close":60318,"volume":14668},{"date":"2025-06-09","open":59232,"high":60713,"low":58245,"close":59726,"volume":17647},{"date":"2025-06-10","open":59726,"high":62194,"low":59627,"close":60515,"volume":17930},{"date":"2025-06-11","open":61404,"high":61502,"low":59232,"close":60515,"volume":7309},{"date":"2025-06-12","open":61206,"high":73546,"low":61009,"close":68512,"volume":105063},{"date":"2025-06-13","open":69104,"high":70486,"low":65155,"close":68018,"volume":27870},{"date":"2025-06-16","open":68215,"high":70091,"low":67426,"close":69795,"volume":30266},{"date":"2025-06-17","open":71868,"high":71868,"low":66142,"close":68117,"volume":34043},{"date":"2025-06-18","open":68018,"high":68018,"low":65254,"close":66932,"volume":18427},{"date":"2025-06-19","open":66932,"high":67426,"low":65056,"close":67031,"volume":23771},{"date":"2025-06-20","open":67031,"high":67031,"low":65155,"close":65945,"volume":10149},{"date":"2025-06-23","open":63477,"high":66735,"low":63378,"close":64662,"volume":15757},{"date":"2025-06-24","open":66340,"high":67919,"low":64958,"close":66142,"volume":16262},{"date":"2025-06-25","open":65846,"high":69598,"low":65846,"close":68018,"volume":33749},{"date":"2025-06-26","open":68117,"high":68117,"low":64365,"close":66340,"volume":16547},{"date":"2025-06-27","open":66340,"high":66833,"low":64168,"close":64168,"volume":13604},{"date":"2025-06-30","open":65056,"high":65056,"low":62786,"close":63477,"volume":20931},{"date":"2025-07-01","open":64267,"high":67031,"low":64168,"close":65056,"volume":21398},{"date":"2025-07-02","open":65649,"high":65649,"low":60713,"close":62490,"volume":20161},{"date":"2025-07-03","open":62490,"high":63674,"low":60713,"close":61305,"volume":23633},{"date":"2025-07-04","open":61305,"high":61799,"low":59331,"close":59627,"volume":13008},{"date":"2025-07-07","open":59824,"high":60022,"low":57751,"close":59133,"volume":11620},{"date":"2025-07-08","open":62194,"high":62194,"low":56270,"close":59528,"volume":6789},{"date":"2025-07-09","open":59528,"high":61700,"low":58936,"close":60713,"volume":8955},{"date":"2025-07-10","open":60910,"high":62194,"low":60219,"close":60614,"volume":6794},{"date":"2025-07-11","open":61009,"high":62095,"low":60614,"close":61601,"volume":7866},{"date":"2025-07-14","open":62588,"high":62588,"low":60219,"close":61009,"volume":5343},{"date":"2025-07-15","open":61206,"high":62786,"low":60910,"close":61700,"volume":7401},{"date":"2025-07-16","open":61108,"high":61108,"low":59528,"close":59627,"volume":5984},{"date":"2025-07-17","open":60417,"high":60515,"low":58936,"close":59331,"volume":3859},{"date":"2025-07-18","open":60120,"high":60120,"low":57258,"close":58245,"volume":15216},{"date":"2025-07-21","open":58245,"high":58541,"low":57258,"close":58146,"volume":7720},{"date":"2025-07-22","open":58245,"high":59034,"low":57258,"close":57356,"volume":8448},{"date":"2025-07-23","open":57060,"high":58442,"low":56270,"close":57455,"volume":6569},{"date":"2025-07-24","open":57455,"high":58343,"low":56270,"close":56764,"volume":4543},{"date":"2025-07-25","open":56961,"high":56961,"low":55184,"close":56172,"volume":5967},{"date":"2025-07-28","open":56172,"high":56172,"low":54395,"close":54888,"volume":7095},{"date":"2025-07-29","open":54888,"high":55777,"low":53407,"close":54691,"volume":6036},{"date":"2025-07-30","open":54691,"high":55481,"low":54493,"close":54790,"volume":2556},{"date":"2025-07-31","open":56468,"high":58245,"low":55283,"close":57356,"volume":9513},{"date":"2025-08-01","open":56369,"high":57258,"low":54888,"close":55974,"volume":5393},{"date":"2025-08-04","open":55678,"high":56172,"low":54296,"close":55777,"volume":2664},{"date":"2025-08-05","open":55777,"high":57258,"low":55481,"close":56073,"volume":2668},{"date":"2025-08-06","open":56172,"high":58245,"low":55678,"close":58047,"volume":6747},{"date":"2025-08-07","open":58047,"high":58738,"low":57060,"close":57356,"volume":3896},{"date":"2025-08-08","open":57554,"high":59232,"low":57356,"close":58245,"volume":5414},{"date":"2025-08-11","open":58245,"high":58837,"low":56468,"close":56863,"volume":5318},{"date":"2025-08-12","open":56961,"high":59232,"low":56172,"close":56270,"volume":4164},{"date":"2025-08-13","open":56566,"high":56566,"low":52914,"close":54987,"volume":8464},{"date":"2025-08-14","open":54987,"high":55974,"low":54691,"close":55086,"volume":1827},{"date":"2025-08-18","open":55086,"high":55086,"low":52322,"close":54592,"volume":3699},{"date":"2025-08-19","open":54592,"high":55086,"low":53407,"close":54098,"volume":4086},{"date":"2025-08-20","open":54000,"high":54000,"low":50841,"close":52322,"volume":8196},{"date":"2025-08-21","open":53013,"high":54790,"low":52322,"close":53407,"volume":5654},{"date":"2025-08-22","open":54592,"high":54987,"low":53407,"close":54000,"volume":2238},{"date":"2025-08-25","open":54296,"high":55283,"low":54296,"close":55283,"volume":2224},{"date":"2025-08-26","open":55481,"high":55481,"low":53605,"close":54296,"volume":3207},{"date":"2025-08-27","open":54592,"high":55184,"low":54000,"close":54098,"volume":3230},{"date":"2025-08-28","open":53802,"high":54691,"low":53309,"close":53605,"volume":3217},{"date":"2025-08-29","open":53802,"high":53802,"low":52618,"close":52618,"volume":3896},{"date":"2025-09-01","open":52716,"high":54098,"low":52124,"close":52420,"volume":3130},{"date":"2025-09-02","open":52420,"high":52815,"low":52025,"close":52716,"volume":2088},{"date":"2025-09-03","open":52716,"high":54296,"low":52223,"close":52322,"volume":1272},{"date":"2025-09-04","open":52420,"high":53210,"low":52322,"close":52322,"volume":1048},{"date":"2025-09-05","open":52420,"high":53210,"low":52223,"close":52223,"volume":2333},{"date":"2025-09-08","open":52223,"high":53506,"low":52223,"close":52519,"volume":1831},{"date":"2025-09-09","open":52618,"high":53210,"low":52124,"close":52716,"volume":2654},{"date":"2025-09-10","open":53111,"high":53704,"low":52618,"close":53704,"volume":2549},{"date":"2025-09-11","open":53704,"high":53901,"low":52815,"close":53309,"volume":3030},{"date":"2025-09-12","open":53309,"high":53605,"low":52815,"close":53309,"volume":8107},{"date":"2025-09-15","open":52914,"high":53802,"low":52716,"close":53506,"volume":5941},{"date":"2025-09-16","open":53506,"high":54790,"low":53309,"close":53605,"volume":3316},{"date":"2025-09-17","open":53605,"high":53605,"low":52420,"close":52618,"volume":4369},{"date":"2025-09-18","open":52716,"high":53310,"low":52618,"close":52716,"volume":3058},{"date":"2025-09-19","open":53300,"high":53300,"low":52300,"close":52300,"volume":4145},{"date":"2025-09-22","open":51630,"high":53111,"low":51630,"close":51828,"volume":2658},{"date":"2025-09-23","open":51828,"high":51927,"low":50446,"close":50742,"volume":5774},{"date":"2025-09-24","open":50643,"high":51729,"low":50347,"close":51137,"volume":2669},{"date":"2025-09-25","open":51334,"high":51334,"low":49854,"close":49952,"volume":4057},{"date":"2025-09-26","open":49854,"high":49854,"low":48866,"close":49261,"volume":4667},{"date":"2025-09-29","open":49261,"high":50347,"low":48866,"close":50248,"volume":4459},{"date":"2025-09-30","open":50248,"high":50248,"low":49459,"close":49656,"volume":1160},{"date":"2025-10-01","open":49854,"high":51334,"low":49261,"close":50545,"volume":3667},{"date":"2025-10-02","open":50545,"high":51334,"low":49557,"close":50545,"volume":2623},{"date":"2025-10-10","open":50643,"high":50643,"low":49459,"close":50545,"volume":4103},{"date":"2025-10-13","open":50150,"high":50643,"low":48965,"close":50248,"volume":3703},{"date":"2025-10-14","open":50248,"high":50742,"low":49459,"close":49755,"volume":3207},{"date":"2025-10-15","open":49755,"high":52420,"low":49755,"close":51334,"volume":5475},{"date":"2025-10-16","open":52716,"high":52716,"low":51038,"close":51828,"volume":3551},{"date":"2025-10-17","open":52519,"high":52519,"low":50347,"close":50643,"volume":3447},{"date":"2025-10-20","open":52322,"high":52322,"low":50150,"close":50742,"volume":2374},{"date":"2025-10-21","open":51532,"high":52025,"low":50347,"close":51334,"volume":6869},{"date":"2025-10-22","open":51334,"high":54296,"low":50841,"close":51828,"volume":4967},{"date":"2025-10-23","open":52716,"high":52716,"low":50841,"close":51334,"volume":1936},{"date":"2025-10-24","open":51334,"high":58146,"low":50742,"close":54987,"volume":20170},{"date":"2025-10-27","open":64267,"high":64662,"low":56764,"close":58047,"volume":62581},{"date":"2025-10-28","open":58245,"high":59133,"low":55777,"close":58343,"volume":14309},{"date":"2025-10-29","open":59923,"high":63279,"low":58343,"close":60120,"volume":39208},{"date":"2025-10-30","open":57356,"high":58146,"low":55777,"close":55875,"volume":20440},{"date":"2025-10-31","open":55283,"high":57751,"low":54296,"close":55875,"volume":10097},{"date":"2025-11-03","open":55382,"high":55481,"low":52716,"close":53506,"volume":18420,"rsi_14":59.22,"sma_20":53540.0,"sma_60":54005.0,"sma_120":57310.83},{"date":"2025-11-04","open":53506,"high":54296,"low":52322,"close":53111,"volume":12315,"rsi_14":54.64,"sma_20":53715.0,"sma_60":53960.0,"sma_120":57320.83},{"date":"2025-11-05","open":53309,"high":53309,"low":50446,"close":51927,"volume":8347,"rsi_14":50.25,"sma_20":53785.0,"sma_60":53890.0,"sma_120":57329.17},{"date":"2025-11-06","open":52322,"high":53605,"low":51433,"close":52519,"volume":4490,"rsi_14":54.87,"sma_20":53885.0,"sma_60":53796.67,"sma_120":57326.67},{"date":"2025-11-07","open":52519,"high":53111,"low":50446,"close":51236,"volume":5835,"rsi_14":51.21,"sma_20":53920.0,"sma_60":53693.33,"sma_120":57309.17},{"date":"2025-11-10","open":50742,"high":52914,"low":50742,"close":52519,"volume":4653,"rsi_14":52.8,"sma_20":54035.0,"sma_60":53596.67,"sma_120":57293.33},{"date":"2025-11-11","open":52420,"high":53013,"low":51630,"close":51630,"volume":6355,"rsi_14":49.54,"sma_20":54130.0,"sma_60":53508.33,"sma_120":57276.67},{"date":"2025-11-12","open":52322,"high":52815,"low":51532,"close":51927,"volume":2829,"rsi_14":51.39,"sma_20":54160.0,"sma_60":53435.0,"sma_120":57264.17},{"date":"2025-11-13","open":52716,"high":53111,"low":51828,"close":52914,"volume":2350,"rsi_14":44.44,"sma_20":54215.0,"sma_60":53400.0,"sma_120":57260.83},{"date":"2025-11-14","open":52618,"high":52618,"low":51334,"close":51532,"volume":4073,"rsi_14":30.81,"sma_20":54260.0,"sma_60":53340.0,"sma_120":57237.5},{"date":"2025-11-17","open":52124,"high":52223,"low":51038,"close":51532,"volume":1653,"rsi_14":29.59,"sma_20":54300.0,"sma_60":53288.33,"sma_120":57199.17},{"date":"2025-11-18","open":51532,"high":51828,"low":49952,"close":49952,"volume":4402,"rsi_14":19.16,"sma_20":54230.0,"sma_60":53218.33,"sma_120":57159.17},{"date":"2025-11-19","open":50742,"high":50939,"low":49557,"close":50545,"volume":3118,"rsi_14":29.23,"sma_20":54165.0,"sma_60":53188.33,"sma_120":57099.17},{"date":"2025-11-20","open":50545,"high":52025,"low":50545,"close":51729,"volume":1660,"rsi_14":35.21,"sma_20":54185.0,"sma_60":53160.0,"sma_120":57040.83},{"date":"2025-11-21","open":49755,"high":51630,"low":49755,"close":51433,"volume":2642,"rsi_14":41.32,"sma_20":54005.0,"sma_60":53116.67,"sma_120":56969.17},{"date":"2025-11-24","open":51828,"high":52322,"low":50545,"close":51433,"volume":2517,"rsi_14":42.74,"sma_20":53670.0,"sma_60":53051.67,"sma_120":56906.67},{"date":"2025-11-25","open":51137,"high":52223,"low":50446,"close":51137,"volume":2030,"rsi_14":46.3,"sma_20":53305.0,"sma_60":52998.33,"sma_120":56810.83},{"date":"2025-11-26","open":51236,"high":53704,"low":51236,"close":53605,"volume":8835,"rsi_14":54.33,"sma_20":52975.0,"sma_60":52990.0,"sma_120":56752.5},{"date":"2025-11-27","open":53605,"high":53901,"low":52716,"close":53210,"volume":4786,"rsi_14":58.47,"sma_20":52840.0,"sma_60":52983.33,"sma_120":56688.33},{"date":"2025-11-28","open":53210,"high":53704,"low":52716,"close":53506,"volume":3273,"rsi_14":54.63,"sma_20":52720.0,"sma_60":52998.33,"sma_120":56625.0},{"date":"2025-12-01","open":53704,"high":53704,"low":51828,"close":51927,"volume":4030,"rsi_14":51.3,"sma_20":52640.0,"sma_60":52990.0,"sma_120":56554.17},{"date":"2025-12-02","open":51927,"high":52914,"low":51927,"close":52815,"volume":2888,"rsi_14":53.72,"sma_20":52625.0,"sma_60":52991.67,"sma_120":56495.83},{"date":"2025-12-03","open":53506,"high":55283,"low":53013,"close":55283,"volume":8455,"rsi_14":58.82,"sma_20":52795.0,"sma_60":53041.67,"sma_120":56451.67},{"date":"2025-12-04","open":55974,"high":56073,"low":53506,"close":54296,"volume":3756,"rsi_14":60.61,"sma_20":52885.0,"sma_60":53075.0,"sma_120":56399.17},{"date":"2025-12-05","open":54296,"high":58936,"low":53802,"close":57554,"volume":27208,"rsi_14":68.48,"sma_20":53205.0,"sma_60":53165.0,"sma_120":56306.67},{"date":"2025-12-08","open":58245,"high":58541,"low":55777,"close":57159,"volume":13451,"rsi_14":73.86,"sma_20":53440.0,"sma_60":53243.33,"sma_120":56215.0},{"date":"2025-12-09","open":57159,"high":57159,"low":56073,"close":56270,"volume":4795,"rsi_14":68.59,"sma_20":53675.0,"sma_60":53303.33,"sma_120":56100.83},{"date":"2025-12-10","open":56270,"high":56961,"low":55875,"close":56073,"volume":5298,"rsi_14":65.07,"sma_20":53885.0,"sma_60":53343.33,"sma_120":55999.17},{"date":"2025-12-11","open":56073,"high":58047,"low":55481,"close":56665,"volume":4694,"rsi_14":67.79,"sma_20":54075.0,"sma_60":53400.0,"sma_120":55912.5},{"date":"2025-12-12","open":56172,"high":58343,"low":56172,"close":58146,"volume":10300,"rsi_14":70.73,"sma_20":54410.0,"sma_60":53481.67,"sma_120":55837.5},{"date":"2025-12-15","open":57258,"high":57258,"low":54098,"close":56665,"volume":6533,"rsi_14":65.91,"sma_20":54670.0,"sma_60":53535.0,"sma_120":55759.17},{"date":"2025-12-16","open":56665,"high":56665,"low":54888,"close":55283,"volume":6536,"rsi_14":55.15,"sma_20":54940.0,"sma_60":53563.33,"sma_120":55680.0},{"date":"2025-12-17","open":54592,"high":57159,"low":54296,"close":56270,"volume":10170,"rsi_14":59.06,"sma_20":55230.0,"sma_60":53625.0,"sma_120":55596.67},{"date":"2025-12-18","open":56270,"high":57455,"low":54790,"close":56764,"volume":8417,"rsi_14":59.54,"sma_20":55485.0,"sma_60":53695.0,"sma_120":55501.67},{"date":"2025-12-19","open":58442,"high":58442,"low":54296,"close":55974,"volume":4847,"rsi_14":62.42,"sma_20":55715.0,"sma_60":53768.33,"sma_120":55414.17},{"date":"2025-12-22","open":55974,"high":57258,"low":55777,"close":56172,"volume":4240,"rsi_14":60.76,"sma_20":55955.0,"sma_60":53841.67,"sma_120":55346.67},{"date":"2025-12-23","open":55678,"high":56270,"low":54790,"close":55481,"volume":3889,"rsi_14":50.71,"sma_20":56175.0,"sma_60":53921.67,"sma_120":55279.17},{"date":"2025-12-24","open":55481,"high":56172,"low":55086,"close":55678,"volume":2837,"rsi_14":55.3,"sma_20":56280.0,"sma_60":53998.33,"sma_120":55200.0},{"date":"2025-12-26","open":55678,"high":55678,"low":54197,"close":54395,"volume":3554,"rsi_14":35.71,"sma_20":56340.0,"sma_60":54073.33,"sma_120":55131.67},{"date":"2025-12-29","open":54395,"high":56073,"low":54296,"close":55086,"volume":6745,"rsi_14":40.87,"sma_20":56420.0,"sma_60":54171.67,"sma_120":55079.17},{"date":"2025-12-30","open":54987,"high":55974,"low":54345,"close":54592,"volume":2174,"rsi_14":42.34,"sma_20":56555.0,"sma_60":54245.0,"sma_120":55036.67},{"date":"2026-01-02","open":54000,"high":54493,"low":53605,"close":54000,"volume":4191,"rsi_14":40.87,"sma_20":56615.0,"sma_60":54318.33,"sma_120":54993.33},{"date":"2026-01-05","open":54000,"high":56566,"low":54000,"close":56172,"volume":8432,"rsi_14":48.09,"sma_20":56660.0,"sma_60":54413.33,"sma_120":54965.0},{"date":"2026-01-06","open":56270,"high":57751,"low":55283,"close":56566,"volume":7781,"rsi_14":43.33,"sma_20":56775.0,"sma_60":54515.0,"sma_120":54930.0},{"date":"2026-01-07","open":56566,"high":57356,"low":55086,"close":55382,"volume":5930,"rsi_14":44.44,"sma_20":56665.0,"sma_60":54596.67,"sma_120":54885.83},{"date":"2026-01-08","open":55382,"high":55974,"low":54296,"close":54691,"volume":7322,"rsi_14":47.27,"sma_20":56540.0,"sma_60":54671.67,"sma_120":54827.5},{"date":"2026-01-09","open":55283,"high":55678,"low":54098,"close":54987,"volume":6264,"rsi_14":43.69,"sma_20":56475.0,"sma_60":54760.0,"sma_120":54776.67},{"date":"2026-01-12","open":55283,"high":62687,"low":55283,"close":60515,"volume":80192,"rsi_14":62.34,"sma_20":56700.0,"sma_60":54915.0,"sma_120":54766.67},{"date":"2026-01-13","open":59331,"high":60515,"low":55382,"close":60219,"volume":17361,"rsi_14":64.43,"sma_20":56880.0,"sma_60":55056.67,"sma_120":54771.67},{"date":"2026-01-14","open":60219,"high":63279,"low":59824,"close":60515,"volume":32219,"rsi_14":64.67,"sma_20":57000.0,"sma_60":55223.33,"sma_120":54781.67},{"date":"2026-01-15","open":60515,"high":62391,"low":58442,"close":61700,"volume":18273,"rsi_14":70.32,"sma_20":57255.0,"sma_60":55408.33,"sma_120":54810.83},{"date":"2026-01-16","open":61700,"high":63970,"low":61009,"close":63378,"volume":25505,"rsi_14":72.94,"sma_20":57665.0,"sma_60":55611.67,"sma_120":54855.0},{"date":"2026-01-19","open":64958,"high":67327,"low":64069,"close":67031,"volume":39628,"rsi_14":82.99,"sma_20":58210.0,"sma_60":55868.33,"sma_120":54936.67},{"date":"2026-01-20","open":67031,"high":67919,"low":61601,"close":65155,"volume":35812,"rsi_14":74.76,"sma_20":58635.0,"sma_60":56101.67,"sma_120":55001.67},{"date":"2026-01-21","open":63181,"high":65649,"low":63181,"close":65155,"volume":16466,"rsi_14":76.62,"sma_20":59100.0,"sma_60":56273.33,"sma_120":55072.5},{"date":"2026-01-22","open":66340,"high":68018,"low":62687,"close":62885,"volume":19512,"rsi_14":70.64,"sma_20":59440.0,"sma_60":56355.0,"sma_120":55129.17},{"date":"2026-01-23","open":63181,"high":69992,"low":62885,"close":65550,"volume":46600,"rsi_14":71.3,"sma_20":59950.0,"sma_60":56476.67,"sma_120":55219.17},{"date":"2026-01-26","open":65550,"high":66537,"low":63674,"close":64563,"volume":16225,"rsi_14":67.69,"sma_20":60400.0,"sma_60":56551.67,"sma_120":55302.5},{"date":"2026-01-27","open":66241,"high":66340,"low":61206,"close":63970,"volume":16127,"rsi_14":69.51,"sma_20":60885.0,"sma_60":56688.33,"sma_120":55380.0},{"date":"2026-01-28","open":64760,"high":64760,"low":62391,"close":64168,"volume":14328,"rsi_14":72.02,"sma_20":61345.0,"sma_60":56828.33,"sma_120":55437.5},{"date":"2026-01-29","open":64760,"high":65846,"low":63674,"close":65155,"volume":11413,"rsi_14":72.89,"sma_20":61880.0,"sma_60":57025.0,"sma_120":55515.0},{"date":"2026-01-30","open":65155,"high":65254,"low":62194,"close":62391,"volume":16168,"rsi_14":54.82,"sma_20":62305.0,"sma_60":57181.67,"sma_120":55570.83},{"date":"2026-02-02","open":62391,"high":63872,"low":59232,"close":59726,"volume":15726,"rsi_14":48.87,"sma_20":62485.0,"sma_60":57313.33,"sma_120":55601.67},{"date":"2026-02-03","open":60219,"high":64464,"low":60219,"close":64168,"volume":13614,"rsi_14":57.03,"sma_20":62870.0,"sma_60":57510.0,"sma_120":55653.33},{"date":"2026-02-04","open":65353,"high":66241,"low":63773,"close":65550,"volume":15205,"rsi_14":57.36,"sma_20":63385.0,"sma_60":57751.67,"sma_120":55722.5},{"date":"2026-02-05","open":65254,"high":66142,"low":62687,"close":63181,"volume":11305,"rsi_14":49.63,"sma_20":63815.0,"sma_60":57931.67,"sma_120":55764.17},{"date":"2026-02-06","open":62885,"high":64464,"low":59726,"close":64267,"volume":12833,"rsi_14":44.31,"sma_20":64285.0,"sma_60":58145.0,"sma_120":55826.67},{"date":"2026-02-09","open":64267,"high":67130,"low":62095,"close":65056,"volume":22731,"rsi_14":49.79,"sma_20":64515.0,"sma_60":58366.67,"sma_120":55900.83},{"date":"2026-02-10","open":65056,"high":65451,"low":64069,"close":64365,"volume":8054,"rsi_14":48.35,"sma_20":64725.0,"sma_60":58560.0,"sma_120":55980.0},{"date":"2026-02-11","open":64365,"high":65649,"low":64365,"close":65155,"volume":10660,"rsi_14":55.07,"sma_20":64960.0,"sma_60":58790.0,"sma_120":56065.0},{"date":"2026-02-12","open":65155,"high":65155,"low":63970,"close":64464,"volume":7842,"rsi_14":47.34,"sma_20":65100.0,"sma_60":59008.33,"sma_120":56148.33},{"date":"2026-02-13","open":64464,"high":65945,"low":64267,"close":65353,"volume":10084,"rsi_14":51.94,"sma_20":65200.0,"sma_60":59268.33,"sma_120":56243.33},{"date":"2026-02-19","open":65747,"high":68906,"low":65747,"close":68413,"volume":23888,"rsi_14":59.74,"sma_20":65270.0,"sma_60":59570.0,"sma_120":56379.17},{"date":"2026-02-20","open":68512,"high":70289,"low":67031,"close":69499,"volume":21868,"rsi_14":61.25,"sma_20":65490.0,"sma_60":59870.0,"sma_120":56515.0},{"date":"2026-02-23","open":70091,"high":73349,"low":69795,"close":70980,"volume":22175,"rsi_14":62.04,"sma_20":65785.0,"sma_60":60200.0,"sma_120":56658.33},{"date":"2026-02-24","open":70980,"high":72855,"low":69499,"close":70683,"volume":13253,"rsi_14":69.09,"sma_20":66180.0,"sma_60":60525.0,"sma_120":56788.33},{"date":"2026-02-25","open":70683,"high":74928,"low":70289,"close":73941,"volume":35573,"rsi_14":81.86,"sma_20":66605.0,"sma_60":60910.0,"sma_120":56954.17},{"date":"2026-02-26","open":76014,"high":76409,"low":74040,"close":75718,"volume":27428,"rsi_14":79.4,"sma_20":67170.0,"sma_60":61283.33,"sma_120":57136.67},{"date":"2026-02-27","open":76409,"high":78285,"low":74534,"close":77890,"volume":28224,"rsi_14":80.19,"sma_20":67875.0,"sma_60":61700.0,"sma_120":57341.67},{"date":"2026-03-03","open":76903,"high":76903,"low":68314,"close":68314,"volume":41764,"rsi_14":59.29,"sma_20":68085.0,"sma_60":61950.0,"sma_120":57474.17},{"date":"2026-03-04","open":63181,"high":66142,"low":57455,"close":58738,"volume":46787,"rsi_14":42.35,"sma_20":67760.0,"sma_60":62065.0,"sma_120":57527.5},{"date":"2026-03-05","open":63970,"high":67228,"low":63576,"close":66636,"volume":27228,"rsi_14":51.83,"sma_20":67975.0,"sma_60":62298.33,"sma_120":57645.0},{"date":"2026-03-06","open":66636,"high":68215,"low":61305,"close":68018,"volume":13751,"rsi_14":54.16,"sma_20":68395.0,"sma_60":62513.33,"sma_120":57777.5},{"date":"2026-03-09","open":66636,"high":66636,"low":61601,"close":63773,"volume":10371,"rsi_14":48.54,"sma_20":68375.0,"sma_60":62673.33,"sma_120":57874.17},{"date":"2026-03-10","open":65846,"high":67919,"low":65353,"close":67821,"volume":18761,"rsi_14":53.31,"sma_20":68490.0,"sma_60":62846.67,"sma_120":58005.83},{"date":"2026-03-11","open":69696,"high":73842,"low":69104,"close":70782,"volume":25739,"rsi_14":55.14,"sma_20":68875.0,"sma_60":63076.67,"sma_120":58160.0},{"date":"2026-03-12","open":70782,"high":75619,"low":69795,"close":71868,"volume":20421,"rsi_14":53.4,"sma_20":69260.0,"sma_60":63340.0,"sma_120":58321.67},{"date":"2026-03-13","open":70881,"high":75126,"low":69894,"close":72855,"volume":23408,"rsi_14":53.31,"sma_20":69655.0,"sma_60":63623.33,"sma_120":58483.33},{"date":"2026-03-16","open":75916,"high":75916,"low":69598,"close":69894,"volume":18968,"rsi_14":48.96,"sma_20":69935.0,"sma_60":63846.67,"sma_120":58623.33},{"date":"2026-03-17","open":71967,"high":72559,"low":70585,"close":70980,"volume":13891,"rsi_14":50.28,"sma_20":70230.0,"sma_60":64063.33,"sma_120":58772.5},{"date":"2026-03-18","open":72164,"high":74040,"low":71671,"close":73546,"volume":18169,"rsi_14":49.62,"sma_20":70690.0,"sma_60":64348.33,"sma_120":58941.67},{"date":"2026-03-19","open":73349,"high":74534,"low":68906,"close":72954,"volume":19039,"rsi_14":47.3,"sma_20":71075.0,"sma_60":64646.67,"sma_120":59105.0},{"date":"2026-03-20","open":73053,"high":75521,"low":72954,"close":72954,"volume":23280,"rsi_14":44.96,"sma_20":71305.0,"sma_60":64928.33,"sma_120":59276.67},{"date":"2026-03-23","open":72954,"high":72954,"low":68117,"close":69104,"volume":16576,"rsi_14":50.91,"sma_20":71285.0,"sma_60":65136.67,"sma_120":59415.83},{"date":"2026-03-24","open":71276,"high":71769,"low":64859,"close":66241,"volume":22094,"rsi_14":60.27,"sma_20":71045.0,"sma_60":65310.0,"sma_120":59539.17},{"date":"2026-03-25","open":68709,"high":70289,"low":67031,"close":69104,"volume":10280,"rsi_14":53.92,"sma_20":70965.0,"sma_60":65528.33,"sma_120":59685.0},{"date":"2026-03-26","open":69598,"high":69598,"low":66142,"close":66340,"volume":8731,"rsi_14":47.45,"sma_20":70580.0,"sma_60":65711.67,"sma_120":59816.67},{"date":"2026-03-27","open":65254,"high":66537,"low":63674,"close":65550,"volume":6394,"rsi_14":53.02,"sma_20":70065.0,"sma_60":65878.33,"sma_120":59938.33},{"date":"2026-03-30","open":64000,"high":65900,"low":62600,"close":65000,"volume":6339,"rsi_14":43.17,"sma_20":69370.0,"sma_60":66043.33,"sma_120":60058.33},{"date":"2026-03-31","open":64500,"high":65100,"low":62200,"close":62200,"volume":8802,"rsi_14":32.34,"sma_20":69020.0,"sma_60":66150.0,"sma_120":60160.83},{"date":"2026-04-01","open":65000,"high":72400,"low":65000,"close":72400,"volume":20965,"rsi_14":49.44,"sma_20":69665.0,"sma_60":66435.0,"sma_120":60340.0},{"date":"2026-04-02","open":74900,"high":75000,"low":66700,"close":67700,"volume":21100,"rsi_14":42.32,"sma_20":69675.0,"sma_60":66651.67,"sma_120":60485.0},{"date":"2026-04-03","open":68700,"high":70500,"low":68300,"close":68500,"volume":7541,"rsi_14":46.93,"sma_20":69655.0,"sma_60":66845.0,"sma_120":60629.17},{"date":"2026-04-06","open":68700,"high":71000,"low":68700,"close":69800,"volume":6598,"rsi_14":47.21,"sma_20":69915.0,"sma_60":67053.33,"sma_120":60784.17},{"date":"2026-04-07","open":70500,"high":73100,"low":69100,"close":70200,"volume":11062,"rsi_14":43.94,"sma_20":69990.0,"sma_60":67288.33,"sma_120":60942.5},{"date":"2026-04-08","open":75000,"high":85000,"low":72750,"close":82400,"volume":95978,"rsi_14":59.02,"sma_20":70525.0,"sma_60":67738.33,"sma_120":61205.0},{"date":"2026-04-09","open":79600,"high":80500,"low":76900,"close":79100,"volume":40998,"rsi_14":55.16,"sma_20":70840.0,"sma_60":68128.33,"sma_120":61444.17},{"date":"2026-04-10","open":81900,"high":82000,"low":77000,"close":78700,"volume":18227,"rsi_14":59.28,"sma_20":71085.0,"sma_60":68418.33,"sma_120":61666.67},{"date":"2026-04-13","open":75000,"high":77500,"low":75000,"close":77400,"volume":10650,"rsi_14":61.37,"sma_20":71415.0,"sma_60":68691.67,"sma_120":61874.17},{"date":"2026-04-14","open":78400,"high":79300,"low":76200,"close":77100,"volume":14371,"rsi_14":58.31,"sma_20":71675.0,"sma_60":68955.0,"sma_120":62089.17},{"date":"2026-04-15","open":77900,"high":79700,"low":77200,"close":77400,"volume":20828,"rsi_14":62.69,"sma_20":71820.0,"sma_60":69203.33,"sma_120":62305.83},{"date":"2026-04-16","open":78000,"high":78000,"low":76100,"close":77100,"volume":14955,"rsi_14":63.48,"sma_20":71980.0,"sma_60":69418.33,"sma_120":62515.0},{"date":"2026-04-17","open":77100,"high":77100,"low":75200,"close":76600,"volume":9890,"rsi_14":64.95,"sma_20":72115.0,"sma_60":69563.33,"sma_120":62715.83},{"date":"2026-04-20","open":76800,"high":77100,"low":75300,"close":75300,"volume":9928,"rsi_14":67.56,"sma_20":72380.0,"sma_60":69718.33,"sma_120":62910.0},{"date":"2026-04-21","open":77300,"high":77800,"low":76350,"close":77000,"volume":14151,"rsi_14":57.99,"sma_20":72875.0,"sma_60":69901.67,"sma_120":63087.5},{"date":"2026-04-22","open":77000,"high":77000,"low":74600,"close":75600,"volume":14284,"rsi_14":65.49,"sma_20":73155.0,"sma_60":70100.0,"sma_120":63227.5},{"date":"2026-04-23","open":77000,"high":78000,"low":75700,"close":76500,"volume":16998,"rsi_14":65.62,"sma_20":73620.0,"sma_60":70268.33,"sma_120":63372.5},{"date":"2026-04-24","open":76500,"high":77200,"low":76000,"close":76900,"volume":8231,"rsi_14":64.37,"sma_20":74145.0,"sma_60":70460.0,"sma_120":63505.83},{"date":"2026-04-27","open":77100,"high":77500,"low":75700,"close":76900,"volume":11046,"rsi_14":63.79,"sma_20":74740.0,"sma_60":70661.67,"sma_120":63675.0},{"date":"2026-04-28","open":77000,"high":79700,"low":73800,"close":78900,"volume":36142,"rsi_14":37.59,"sma_20":75575.0,"sma_60":70893.33,"sma_120":63860.83},{"date":"2026-04-29","open":78900,"high":78900,"low":77500,"close":78000,"volume":10584,"rsi_14":45.3,"sma_20":75855.0,"sma_60":71093.33,"sma_120":64059.17},{"date":"2026-04-30","open":78000,"high":78400,"low":74200,"close":74300,"volume":14443,"rsi_14":35.33,"sma_20":76185.0,"sma_60":71278.33,"sma_120":64230.0},{"date":"2026-05-04","open":74300,"high":74600,"low":72800,"close":73600,"volume":10900,"rsi_14":36.81,"sma_20":76440.0,"sma_60":71496.67,"sma_120":64405.0},{"date":"2026-05-06","open":73600,"high":75000,"low":72600,"close":72800,"volume":20010,"rsi_14":35.57,"sma_20":76590.0,"sma_60":71626.67,"sma_120":64568.33},{"date":"2026-05-07","open":76300,"high":77000,"low":73800,"close":74100,"volume":16888,"rsi_14":39.62,"sma_20":76785.0,"sma_60":71755.0,"sma_120":64753.33},{"date":"2026-05-08","open":74100,"high":75300,"low":71800,"close":72800,"volume":7221,"rsi_14":37.28,"sma_20":76305.0,"sma_60":71901.67,"sma_120":64916.67},{"date":"2026-05-11","open":72500,"high":72500,"low":70200,"close":70500,"volume":18114,"rsi_14":33.69,"sma_20":75875.0,"sma_60":71991.67,"sma_120":65068.33},{"date":"2026-05-12","open":70500,"high":70800,"low":66500,"close":67600,"volume":19845,"rsi_14":31.03,"sma_20":75320.0,"sma_60":72020.0,"sma_120":65193.33},{"date":"2026-05-13","open":67600,"high":70000,"low":65300,"close":68700,"volume":12197,"rsi_14":28.93,"sma_20":74885.0,"sma_60":72078.33,"sma_120":65319.17},{"date":"2026-05-14","open":68700,"high":70800,"low":68700,"close":70500,"volume":13908,"rsi_14":37.31,"sma_20":74555.0,"sma_60":72153.33,"sma_120":65471.67},{"date":"2026-05-15","open":70500,"high":70500,"low":65000,"close":65500,"volume":17815,"rsi_14":27.27,"sma_20":73960.0,"sma_60":72156.67,"sma_120":65582.5},{"date":"2026-05-18","open":62200,"high":64500,"low":61000,"close":64200,"volume":10999,"rsi_14":24.7,"sma_20":73315.0,"sma_60":72123.33,"sma_120":65695.83},{"date":"2026-05-19","open":64200,"high":64200,"low":61000,"close":62000,"volume":8243,"rsi_14":22.71,"sma_20":72585.0,"sma_60":72001.67,"sma_120":65785.83},{"date":"2026-05-20","open":62000,"high":62800,"low":59400,"close":59600,"volume":10132,"rsi_14":15.16,"sma_20":71800.0,"sma_60":71821.67,"sma_120":65845.83},{"date":"2026-05-21","open":60700,"high":64600,"low":60600,"close":63000,"volume":7664,"rsi_14":25.17,"sma_20":71100.0,"sma_60":71673.33,"sma_120":65936.67},{"date":"2026-05-22","open":64000,"high":65400,"low":64000,"close":64300,"volume":4083,"rsi_14":32.01,"sma_20":70535.0,"sma_60":71551.67,"sma_120":66038.33},{"date":"2026-05-26","open":66800,"high":68400,"low":65000,"close":65000,"volume":12377,"rsi_14":34.53,"sma_20":69960.0,"sma_60":71386.67,"sma_120":66148.33},{"date":"2026-05-27","open":65000,"high":65100,"low":60600,"close":60700,"volume":11711,"rsi_14":30.67,"sma_20":69150.0,"sma_60":71120.0,"sma_120":66201.67},{"date":"2026-05-28","open":62100,"high":62100,"low":58400,"close":59600,"volume":9016,"rsi_14":26.69,"sma_20":68285.0,"sma_60":70798.33,"sma_120":66249.17},{"date":"2026-05-29","open":59600,"high":60300,"low":57700,"close":59400,"volume":6701,"rsi_14":27.67,"sma_20":67310.0,"sma_60":70635.0,"sma_120":66292.5},{"date":"2026-06-01","open":59300,"high":59300,"low":56100,"close":56300,"volume":13430,"rsi_14":26.95,"sma_20":66225.0,"sma_60":70581.67,"sma_120":66323.33},{"date":"2026-06-02","open":56300,"high":56500,"low":54000,"close":55000,"volume":11931,"rsi_14":28.42,"sma_20":65260.0,"sma_60":70373.33,"sma_120":66335.83},{"date":"2026-06-04","open":55000,"high":56300,"low":54400,"close":56000,"volume":7783,"rsi_14":28.18,"sma_20":64380.0,"sma_60":70158.33,"sma_120":66335.83},{"date":"2026-06-05","open":56000,"high":56000,"low":53000,"close":53500,"volume":6878,"rsi_14":21.48,"sma_20":63415.0,"sma_60":69973.33,"sma_120":66323.33},{"date":"2026-06-08","open":52500,"high":52700,"low":49700,"close":50800,"volume":10540,"rsi_14":23.27,"sma_20":62250.0,"sma_60":69675.0,"sma_120":66260.83},{"date":"2026-06-09","open":52000,"high":54900,"low":51300,"close":52900,"volume":5373,"rsi_14":30.04,"sma_20":61255.0,"sma_60":69361.67,"sma_120":66219.17},{"date":"2026-06-10","open":52900,"high":55900,"low":52000,"close":53500,"volume":6077,"rsi_14":34.08,"sma_20":60405.0,"sma_60":69040.0,"sma_120":66190.0},{"date":"2026-06-11","open":53400,"high":53700,"low":51300,"close":52300,"volume":3381,"rsi_14":35.69,"sma_20":59640.0,"sma_60":68681.67,"sma_120":66152.5},{"date":"2026-06-12","open":56500,"high":57800,"low":54700,"close":55200,"volume":6621,"rsi_14":34.4,"sma_20":58965.0,"sma_60":68421.67,"sma_120":66134.17},{"date":"2026-06-15","open":58500,"high":63000,"low":56200,"close":57900,"volume":12839,"rsi_14":37.88,"sma_20":58335.0,"sma_60":68188.33,"sma_120":66125.83},{"date":"2026-06-16","open":57900,"high":61000,"low":57400,"close":60300,"volume":12622,"rsi_14":41.64,"sma_20":58075.0,"sma_60":67951.67,"sma_120":66150.0},{"date":"2026-06-17","open":61000,"high":61000,"low":58600,"close":59000,"volume":5323,"rsi_14":46.61,"sma_20":57815.0,"sma_60":67703.33,"sma_120":66175.0},{"date":"2026-06-18","open":59000,"high":59300,"low":55100,"close":57200,"volume":8107,"rsi_14":45.35,"sma_20":57575.0,"sma_60":67425.0,"sma_120":66176.67},{"date":"2026-06-19","open":57200,"high":57200,"low":53600,"close":54200,"volume":6568,"rsi_14":40.91,"sma_20":57305.0,"sma_60":67161.67,"sma_120":66149.17},{"date":"2026-06-22","open":54300,"high":55300,"low":53900,"close":54500,"volume":4192,"rsi_14":46.51,"sma_20":56880.0,"sma_60":66951.67,"sma_120":66130.83},{"date":"2026-06-23","open":54500,"high":54600,"low":50200,"close":51200,"volume":7758,"rsi_14":43.17,"sma_20":56225.0,"sma_60":66638.33,"sma_120":66083.33},{"date":"2026-06-24","open":51200,"high":53300,"low":50500,"close":51600,"volume":5145,"rsi_14":41.91,"sma_20":55555.0,"sma_60":66378.33,"sma_120":66045.0},{"date":"2026-06-25","open":52100,"high":52800,"low":50800,"close":50900,"volume":4350,"rsi_14":44.88,"sma_20":55065.0,"sma_60":66120.0,"sma_120":65999.17},{"date":"2026-06-26","open":50000,"high":50400,"low":47350,"close":49450,"volume":7504,"rsi_14":47.2,"sma_20":54557.5,"sma_60":65860.83,"sma_120":65952.08},{"date":"2026-06-29","open":49450,"high":53200,"low":48550,"close":53200,"volume":4757,"rsi_14":50.58,"sma_20":54247.5,"sma_60":65710.83,"sma_120":65930.42},{"date":"2026-06-30","open":53200,"high":53200,"low":51000,"close":52500,"volume":2702,"rsi_14":48.07,"sma_20":54057.5,"sma_60":65379.17,"sma_120":65907.08},{"date":"2026-07-01","open":52500,"high":54400,"low":51900,"close":52500,"volume":6065,"rsi_14":50.4,"sma_20":53932.5,"sma_60":65125.83,"sma_120":65888.75},{"date":"2026-07-02","open":52500,"high":53000,"low":50200,"close":51200,"volume":5782,"rsi_14":41.34,"sma_20":53692.5,"sma_60":64837.5,"sma_120":65841.25},{"date":"2026-07-03","open":51100,"high":51600,"low":48750,"close":51600,"volume":2266,"rsi_14":34.86,"sma_20":53597.5,"sma_60":64534.17,"sma_120":65793.75},{"date":"2026-07-06","open":51500,"high":52800,"low":50400,"close":51600,"volume":2561,"rsi_14":26.36,"sma_20":53637.5,"sma_60":64224.17,"sma_120":65756.25},{"date":"2026-07-07","open":51600,"high":51600,"low":49250,"close":49650,"volume":3258,"rsi_14":25.46,"sma_20":53475.0,"sma_60":63678.33,"sma_120":65708.33},{"date":"2026-07-08","open":49200,"high":50700,"low":47800,"close":48350,"volume":5343,"rsi_14":26.15,"sma_20":53217.5,"sma_60":63165.83,"sma_120":65647.08},{"date":"2026-07-09","open":48350,"high":50600,"low":47900,"close":47900,"volume":3773,"rsi_14":30.31,"sma_20":52997.5,"sma_60":62652.5,"sma_120":65535.42},{"date":"2026-07-10","open":48000,"high":50600,"low":48000,"close":50300,"volume":3986,"rsi_14":38.4,"sma_20":52752.5,"sma_60":62200.83,"sma_120":65446.25},{"date":"2026-07-13","open":50000,"high":50300,"low":48000,"close":48100,"volume":2999,"rsi_14":40.88,"sma_20":52262.5,"sma_60":61717.5,"sma_120":65336.25},{"date":"2026-07-14","open":48150,"high":48850,"low":46800,"close":47300,"volume":4490,"rsi_14":37.64,"sma_20":51612.5,"sma_60":61215.83,"sma_120":65209.58},{"date":"2026-07-15","open":47950,"high":48600,"low":46850,"close":48400,"volume":3319,"rsi_14":42.98,"sma_20":51082.5,"sma_60":60737.5,"sma_120":65077.92},{"date":"2026-07-16","open":48400,"high":48400,"low":47000,"close":47250,"volume":1501,"rsi_14":43.71,"sma_20":50585.0,"sma_60":60248.33,"sma_120":64905.83},{"date":"2026-07-20","open":47050,"high":47050,"low":45600,"close":46200,"volume":3231,"rsi_14":26.35,"sma_20":50185.0,"sma_60":59763.33,"sma_120":64740.83},{"date":"2026-07-21","open":46450,"high":47750,"low":45600,"close":47550,"volume":1426,"rsi_14":33.98,"sma_20":49837.5,"sma_60":59272.5,"sma_120":64587.08},{"date":"2026-07-22","open":47700,"high":49200,"low":47700,"close":48000,"volume":3240,"rsi_14":35.85,"sma_20":49677.5,"sma_60":58812.5,"sma_120":64456.25},{"date":"2026-07-23","open":48150,"high":50500,"low":48000,"close":50200,"volume":1973,"rsi_14":47.02,"sma_20":49607.5,"sma_60":58374.17,"sma_120":64321.25},{"date":"2026-07-24","open":50300,"high":50500,"low":48800,"close":49350,"volume":1890,"rsi_14":43.48,"sma_20":49530.0,"sma_60":57915.0,"sma_120":64187.5},{"date":"2026-07-27","open":50000,"high":50600,"low":49000,"close":49400,"volume":668,"rsi_14":43.64,"sma_20":49527.5,"sma_60":57456.67,"sma_120":64059.17},{"date":"2026-07-28","open":49300,"high":49300,"low":46550,"close":46550,"volume":3489,"rsi_14":41.48,"sma_20":49195.0,"sma_60":56917.5,"sma_120":63905.42},{"date":"2026-07-29","open":46550,"high":47400,"low":43100,"close":44100,"volume":11610,"rsi_14":39.02,"sma_20":48775.0,"sma_60":56352.5,"sma_120":63722.92},{"date":"2026-07-30","open":43200,"high":46700,"low":43200,"close":43900,"volume":2122,"rsi_14":39.53,"sma_20":48345.0,"sma_60":55845.83,"sma_120":63562.08},{"date":"2026-07-31","open":44100,"high":47200,"low":44100,"close":46750,"volume":3735,"rsi_14":40.92,"sma_20":48122.5,"sma_60":55398.33,"sma_120":63447.5},{"date":"2026-08-03","open":46900,"high":48900,"low":46500,"close":47600,"volume":2481,"rsi_14":48.63,"sma_20":47922.5,"sma_60":54978.33,"sma_120":63302.5},{"date":"2026-08-04","open":47600,"high":49950,"low":47600,"close":49800,"volume":1382,"rsi_14":56.38,"sma_20":47832.5,"sma_60":54573.33,"sma_120":63164.17},{"date":"2026-08-05","open":50000,"high":52100,"low":50000,"close":51500,"volume":3200,"rsi_14":57.67,"sma_20":47925.0,"sma_60":54218.33,"sma_120":63060.0},{"date":"2026-08-06","open":51700,"high":52400,"low":50600,"close":51500,"volume":4242,"rsi_14":61.15,"sma_20":48082.5,"sma_60":53901.67,"sma_120":62946.67},{"date":"2026-08-07","open":51400,"high":51900,"low":49400,"close":51600,"volume":1483,"rsi_14":64.92,"sma_20":48267.5,"sma_60":53635.0,"sma_120":62827.5},{"date":"2026-08-10","open":51800,"high":51900,"low":51000,"close":51300,"volume":1497,"rsi_14":61.0,"sma_20":48317.5,"sma_60":53345.0,"sma_120":62711.67},{"date":"2026-08-11","open":51300,"high":53000,"low":50400,"close":51700,"volume":2341,"rsi_14":60.88,"sma_20":48497.5,"sma_60":53031.67,"sma_120":62592.5},{"date":"2026-08-12","open":51800,"high":52400,"low":51600,"close":52000,"volume":2214,"rsi_14":55.96,"sma_20":48732.5,"sma_60":52806.67,"sma_120":62481.67},{"date":"2026-08-13","open":52200,"high":52500,"low":51800,"close":52000,"volume":1231,"rsi_14":59.3,"sma_20":48912.5,"sma_60":52603.33,"sma_120":62363.33},{"date":"2026-08-14","open":52400,"high":53100,"low":52000,"close":52500,"volume":1890,"rsi_14":60.54,"sma_20":49175.0,"sma_60":52445.0,"sma_120":62223.33},{"date":"2026-08-18","open":54000,"high":54000,"low":51500,"close":52000,"volume":2758,"rsi_14":72.06,"sma_20":49465.0,"sma_60":52318.33,"sma_120":62070.0},{"date":"2026-08-19","open":52000,"high":54400,"low":50300,"close":52300,"volume":5546,"rsi_14":90.2,"sma_20":49702.5,"sma_60":52140.0,"sma_120":61906.67},{"date":"2026-08-20","open":52300,"high":55000,"low":52000,"close":52500,"volume":2237,"rsi_14":92.16,"sma_20":49927.5,"sma_60":51943.33,"sma_120":61747.5},{"date":"2026-08-21","open":52500,"high":53600,"low":52000,"close":53500,"volume":6085,"rsi_14":90.42,"sma_20":50092.5,"sma_60":51751.67,"sma_120":61569.17},{"date":"2026-08-24","open":53500,"high":54500,"low":53000,"close":53800,"volume":4337,"rsi_14":89.74,"sma_20":50315.0,"sma_60":51636.67,"sma_120":61378.33},{"date":"2026-08-25","open":55000,"high":56500,"low":53100,"close":56300,"volume":8873,"rsi_14":90.12,"sma_20":50660.0,"sma_60":51581.67,"sma_120":61190.0},{"date":"2026-08-26","open":59000,"high":59000,"low":56400,"close":57400,"volume":6687,"rsi_14":89.33,"sma_20":51202.5,"sma_60":51548.33,"sma_120":61091.67},{"date":"2026-08-27","open":57300,"high":58000,"low":55700,"close":55800,"volume":3677,"rsi_14":73.63,"sma_20":51787.5,"sma_60":51540.0,"sma_120":61060.83},{"date":"2026-08-28","open":55800,"high":55800,"low":54300,"close":55100,"volume":1631,"rsi_14":68.04,"sma_20":52347.5,"sma_60":51541.67,"sma_120":60957.5},{"date":"2026-08-31","open":55100,"high":55100,"low":53800,"close":55000,"volume":1303,"rsi_14":69.47,"sma_20":52760.0,"sma_60":51525.0,"sma_120":60841.67},{"date":"2026-09-01","open":55000,"high":55000,"low":52800,"close":53200,"volume":1682,"rsi_14":56.88,"sma_20":53040.0,"sma_60":51520.0,"sma_120":60746.67},{"date":"2026-09-02","open":53200,"high":53200,"low":51650,"close":51700,"volume":1008,"rsi_14":48.76,"sma_20":53135.0,"sma_60":51535.0,"sma_120":60605.0},{"date":"2026-09-03","open":52600,"high":53500,"low":51100,"close":52800,"volume":2467,"rsi_14":53.03,"sma_20":53200.0,"sma_60":51533.33,"sma_120":60447.5},{"date":"2026-09-04","open":53000,"high":53600,"low":52600,"close":53000,"volume":1450,"rsi_14":51.94,"sma_20":53275.0,"sma_60":51525.0,"sma_120":60282.5},{"date":"2026-09-07","open":52700,"high":54100,"low":52400,"close":54000,"volume":1807,"rsi_14":57.46,"sma_20":53395.0,"sma_60":51553.33,"sma_120":60117.5},{"date":"2026-09-08","open":54200,"high":58400,"low":54200,"close":55500,"volume":4494,"rsi_14":60.96,"sma_20":53605.0,"sma_60":51558.33,"sma_120":59990.0},{"date":"2026-09-09","open":55500,"high":57000,"low":55500,"close":56100,"volume":2540,"rsi_14":62.0,"sma_20":53825.0,"sma_60":51528.33,"sma_120":59858.33},{"date":"2026-09-10","open":54700,"high":56100,"low":54100,"close":54600,"volume":1580,"rsi_14":53.55,"sma_20":53955.0,"sma_60":51433.33,"sma_120":59692.5},{"date":"2026-09-11","open":54600,"high":55900,"low":54000,"close":55200,"volume":2238,"rsi_14":54.43,"sma_20":54115.0,"sma_60":51370.0,"sma_120":59536.67},{"date":"2026-09-14","open":55000,"high":56800,"low":54000,"close":55900,"volume":1334,"rsi_14":48.57,"sma_20":54285.0,"sma_60":51348.33,"sma_120":59386.67},{"date":"2026-09-15","open":55500,"high":55500,"low":51000,"close":55000,"volume":1528,"rsi_14":41.3,"sma_20":54435.0,"sma_60":51361.67,"sma_120":59261.67},{"date":"2026-09-16","open":54400,"high":56000,"low":52600,"close":55300,"volume":1572,"rsi_14":48.0,"sma_20":54585.0,"sma_60":51375.0,"sma_120":59163.33},{"date":"2026-09-17","open":54200,"high":56000,"low":53800,"close":54200,"volume":1395,"rsi_14":46.51,"sma_20":54670.0,"sma_60":51425.0,"sma_120":59031.67},{"date":"2026-09-18","open":54300,"high":54600,"low":52900,"close":53200,"volume":1936,"rsi_14":43.48,"sma_20":54655.0,"sma_60":51451.67,"sma_120":58915.0},{"date":"2026-09-21","open":53800,"high":54100,"low":52900,"close":54100,"volume":1113,"rsi_14":53.49,"sma_20":54670.0,"sma_60":51505.0,"sma_120":58812.5},{"date":"2026-09-22","open":54000,"high":55300,"low":53500,"close":55300,"volume":2918,"rsi_14":64.29,"sma_20":54620.0,"sma_60":51602.5,"sma_120":58731.67},{"date":"2026-09-23","open":54300,"high":55200,"low":51500,"close":54700,"volume":3975,"rsi_14":57.85,"sma_20":54485.0,"sma_60":51627.5,"sma_120":58669.17},{"date":"2026-09-28","open":53600,"high":54500,"low":53000,"close":53800,"volume":809,"rsi_14":53.12,"sma_20":54385.0,"sma_60":51649.17,"sma_120":58514.17},{"date":"2026-09-29","open":53700,"high":53700,"low":51600,"close":52000,"volume":2826,"rsi_14":42.65,"sma_20":54230.0,"sma_60":51640.83,"sma_120":58383.33},{"date":"2026-09-30","open":53000,"high":53200,"low":52000,"close":52800,"volume":1617,"rsi_14":39.53,"sma_20":54120.0,"sma_60":51667.5,"sma_120":58252.5},{"date":"2026-10-01","open":53300,"high":53500,"low":51900,"close":53300,"volume":1152,"rsi_14":39.06,"sma_20":54125.0,"sma_60":51695.83,"sma_120":58115.0},{"date":"2026-10-02","open":53000,"high":53000,"low":51000,"close":51600,"volume":3723,"rsi_14":38.46,"sma_20":54120.0,"sma_60":51695.83,"sma_120":57960.0},{"date":"2026-10-06","open":51500,"high":52400,"low":51200,"close":51600,"volume":1758,"rsi_14":35.48,"sma_20":54060.0,"sma_60":51728.33,"sma_120":57703.33},{"date":"2026-10-07","open":51800,"high":52000,"low":51000,"close":52000,"volume":2012,"rsi_14":33.88,"sma_20":54010.0,"sma_60":51789.17,"sma_120":57477.5},{"date":"2026-10-08","open":51100,"high":52000,"low":50000,"close":52000,"volume":2100,"rsi_14":36.61,"sma_20":53910.0,"sma_60":51857.5,"sma_120":57255.0},{"date":"2026-10-12","open":51100,"high":51100,"low":48100,"close":48450,"volume":1876,"rsi_14":26.3,"sma_20":53557.5,"sma_60":51826.67,"sma_120":57013.75},{"date":"2026-10-13","open":48500,"high":48800,"low":46500,"close":48000,"volume":3059,"rsi_14":27.54,"sma_20":53152.5,"sma_60":51825.0,"sma_120":56771.25},{"date":"2026-10-14","open":48400,"high":49000,"low":47750,"close":47900,"volume":1064,"rsi_14":29.46,"sma_20":52817.5,"sma_60":51835.0,"sma_120":56525.42},{"date":"2026-10-15","open":47800,"high":47800,"low":45300,"close":45500,"volume":3719,"rsi_14":20.14,"sma_20":52332.5,"sma_60":51786.67,"sma_120":56262.08},{"date":"2026-10-16","open":46600,"high":47000,"low":45000,"close":45800,"volume":2658,"rsi_14":14.81,"sma_20":51827.5,"sma_60":51762.5,"sma_120":56005.42},{"date":"2026-10-19","open":45700,"high":47200,"low":45300,"close":47200,"volume":1936,"rsi_14":23.78,"sma_20":51437.5,"sma_60":51779.17,"sma_120":55771.25},{"date":"2026-10-20","open":46700,"high":46700,"low":45250,"close":45550,"volume":1796,"rsi_14":22.59,"sma_20":50950.0,"sma_60":51745.83,"sma_120":55509.17},{"date":"2026-10-21","open":45950,"high":47850,"low":45000,"close":47450,"volume":1269,"rsi_14":34.98,"sma_20":50612.5,"sma_60":51736.67,"sma_120":55274.58},{"date":"2026-10-22","open":46800,"high":47250,"low":45600,"close":47100,"volume":2063,"rsi_14":30.61,"sma_20":50307.5,"sma_60":51685.0,"sma_120":55029.58},{"date":"2026-10-23","open":45256,"high":46774,"low":44472,"close":46500,"volume":1355,"rsi_14":27.03,"sma_20":49927.5,"sma_60":51637.5,"sma_120":54776.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.15,"pbr":0.5,"ttm_eps":null,"close":47731.7148},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.17,"pbr":0.45,"ttm_eps":null,"close":43494.3086},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.49,"ttm_eps":null,"close":42276.6602},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.54,"ttm_eps":null,"close":46743.8633},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":63476.8828},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.56,"ttm_eps":null,"close":49656.0977},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.98,"pbr":0.61,"ttm_eps":null,"close":54592.0938},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.67,"pbr":0.63,"ttm_eps":null,"close":62200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.34,"pbr":0.53,"ttm_eps":null,"close":52500.0}],"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":"현대건설우","phase":"above-fold","symbol_resolved":true}