{"status":"ok","report":{"price_analysis":{"current":57600.0,"change_1d":-3.8,"change_7d":-6.1,"change_30d":-16.3,"high_30d":72000.0,"low_30d":56000.0,"position_in_range":10.0,"support":57600.0,"resistance":70400.0},"summary":"CJ우(001045)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1310.73억. 현재가 58,000원, 전일 대비 -3.2%, 30일 -16.3%. ROE 0.9%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6204.00, 기관 순매수 1196.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.9%입니다. 시가총액 1310.73억. 매출 46.28조, 영업이익 2.37조.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.1,"roe":0.88,"eps":-739.0125268749994,"revenue":46278623660000.0,"operating_income":2370436375000.0,"net_income":-23232492000.0,"market_cap":130168972800,"profit_margin":-0.05,"roa":0.32,"operating_margin":5.12,"gross_margin":28.93,"debt_ratio":1.7614100005469568,"total_assets":48945395218000.0,"total_equity":17724783791000.0,"total_debt":31220611427000.0,"dividend_yield":1.54,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2126.66)가 시그널선(-1594.13)을 하회합니다(데드크로스). 현재가가 SMA20(64405)과 SMA60(67972) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 59065~69745 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.269230769230774,"macd":-2126.6570624718443,"macd_signal":-1594.13499789019,"sma_20":64405.0,"sma_60":67971.66666666667,"bb_upper":69745.2153514629,"bb_lower":59064.784648537105,"atr_14":1885.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6204.00, 기관 순매수 1196.00. 30일 누적: 외국인 -6.67만, 기관 -1.23만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6204.0,"institutional_flow":1196.0,"data":[{"date":"2026-10-22","foreign_net":7.0,"institution_net":-57.0,"retail_net":50.0},{"date":"2026-10-21","foreign_net":742.0,"institution_net":253.0,"retail_net":-995.0},{"date":"2026-10-20","foreign_net":64.0,"institution_net":207.0,"retail_net":-271.0},{"date":"2026-10-19","foreign_net":-4230.0,"institution_net":829.0,"retail_net":3401.0},{"date":"2026-10-16","foreign_net":-2787.0,"institution_net":-36.0,"retail_net":2823.0},{"date":"2026-10-15","foreign_net":-2423.0,"institution_net":-431.0,"retail_net":2854.0},{"date":"2026-10-14","foreign_net":-1163.0,"institution_net":468.0,"retail_net":695.0},{"date":"2026-10-13","foreign_net":-1075.0,"institution_net":-15.0,"retail_net":1090.0},{"date":"2026-10-12","foreign_net":-712.0,"institution_net":7.0,"retail_net":705.0},{"date":"2026-10-08","foreign_net":-62.0,"institution_net":-1.0,"retail_net":63.0},{"date":"2026-10-07","foreign_net":295.0,"institution_net":-64.0,"retail_net":-231.0},{"date":"2026-10-06","foreign_net":-327.0,"institution_net":67.0,"retail_net":260.0},{"date":"2026-10-02","foreign_net":-287.0,"institution_net":-44.0,"retail_net":331.0},{"date":"2026-10-01","foreign_net":-186.0,"institution_net":6.0,"retail_net":180.0},{"date":"2026-09-30","foreign_net":-205.0,"institution_net":-12.0,"retail_net":217.0},{"date":"2026-09-29","foreign_net":714.0,"institution_net":-166.0,"retail_net":-548.0},{"date":"2026-09-28","foreign_net":2455.0,"institution_net":205.0,"retail_net":-2660.0},{"date":"2026-09-23","foreign_net":687.0,"institution_net":12.0,"retail_net":-699.0},{"date":"2026-09-22","foreign_net":1340.0,"institution_net":-49.0,"retail_net":-1291.0},{"date":"2026-09-21","foreign_net":913.0,"institution_net":28.0,"retail_net":-941.0},{"date":"2026-09-18","foreign_net":-61026.0,"institution_net":-2862.0,"retail_net":63888.0},{"date":"2026-09-17","foreign_net":24.0,"institution_net":-947.0,"retail_net":923.0},{"date":"2026-09-16","foreign_net":-838.0,"institution_net":-1031.0,"retail_net":1869.0},{"date":"2026-09-15","foreign_net":-748.0,"institution_net":-968.0,"retail_net":1716.0},{"date":"2026-09-14","foreign_net":730.0,"institution_net":-1478.0,"retail_net":748.0},{"date":"2026-09-11","foreign_net":-577.0,"institution_net":-1077.0,"retail_net":1654.0},{"date":"2026-09-10","foreign_net":-342.0,"institution_net":2.0,"retail_net":340.0},{"date":"2026-09-09","foreign_net":88.0,"institution_net":-1582.0,"retail_net":1494.0},{"date":"2026-09-08","foreign_net":1424.0,"institution_net":-1568.0,"retail_net":144.0},{"date":"2026-09-07","foreign_net":759.0,"institution_net":-1975.0,"retail_net":1216.0}],"periods":{"d1":{"foreign_net":7.0,"institution_net":-57.0,"retail_net":50.0},"d3":{"foreign_net":813.0,"institution_net":403.0,"retail_net":-1216.0},"d7":{"foreign_net":-9790.0,"institution_net":1233.0,"retail_net":8557.0},"d14":{"foreign_net":-12144.0,"institution_net":1189.0,"retail_net":10955.0},"d30":{"foreign_net":-66746.0,"institution_net":-12279.0,"retail_net":79025.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -739, PBR 0.10x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -739원"}]},"growth":{"grade":"C","percentile":59,"summary":"매출 +0.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.7,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":15.4,"unit":"%","percentile":67,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.3,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.3,"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 1.8x","metrics":[{"name":"순차입금비율","value":1.76,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -739, PBR 0.10x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +0.7%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.76,"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":28.93,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (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) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.1,"per_5y_high":18.45,"per_5y_low":0.12,"per_5y_avg":5.57,"per_percentile":null,"pbr_5y_high":0.17,"pbr_5y_low":0.09,"pbr_5y_avg":0.13,"pbr_percentile":33.3,"per_5y_median":2.44,"pbr_5y_median":0.12,"history":[{"quarter":"2024-Q2","per":0.12,"pbr":0.1},{"quarter":"2024-Q3","per":0.39,"pbr":0.1},{"quarter":"2024-Q4","per":0.65,"pbr":0.09},{"quarter":"2025-Q1","per":5.76,"pbr":0.11},{"quarter":"2025-Q2","per":null,"pbr":0.15},{"quarter":"2025-Q3","per":3.82,"pbr":0.17},{"quarter":"2025-Q4","per":18.45,"pbr":0.16},{"quarter":"2026-Q1","per":14.32,"pbr":0.15},{"quarter":"2026-Q2","per":1.06,"pbr":0.12},{"quarter":"현재","per":null,"pbr":0.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":55251.6211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":55527.4219,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":52769.4375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":60583.7266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":82345.5391,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":95829.0234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":86005.3438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":84000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":67200.0,"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":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.12,"eps":463777.3239,"close":55251.62,"source":"reported"},{"date":"2024-07","per":0.12,"eps":463777.3239,"close":55343.56,"source":"reported"},{"date":"2024-08","per":0.12,"eps":463777.3239,"close":53872.63,"source":"reported"},{"date":"2024-09","per":0.39,"eps":141200.8954,"close":55527.42,"source":"reported"},{"date":"2024-10","per":0.37,"eps":141200.8954,"close":52033.98,"source":"reported"},{"date":"2024-11","per":0.37,"eps":141200.8954,"close":52125.91,"source":"reported"},{"date":"2024-12","per":0.65,"eps":80794.0325,"close":52769.44,"source":"reported"},{"date":"2025-01","per":0.65,"eps":80794.0325,"close":52861.37,"source":"reported"},{"date":"2025-02","per":0.68,"eps":80794.0325,"close":55159.69,"source":"reported"},{"date":"2025-03","per":5.76,"eps":10512.6223,"close":60583.73,"source":"reported"},{"date":"2025-04","per":6.39,"eps":10512.6223,"close":67128.47,"source":"reported"},{"date":"2025-05","per":7.15,"eps":10512.6223,"close":75122.25,"source":"reported"},{"date":"2025-09","per":3.82,"eps":25096.23,"close":95829.02,"source":"reported"},{"date":"2025-10","per":3.51,"eps":25096.23,"close":88027.87,"source":"reported"},{"date":"2025-11","per":3.38,"eps":25096.23,"close":84753.3,"source":"reported"},{"date":"2025-12","per":18.45,"eps":4660.59,"close":86005.34,"source":"reported"},{"date":"2026-01","per":20.52,"eps":4660.59,"close":95636.4,"source":"reported"},{"date":"2026-02","per":20.5,"eps":4660.59,"close":95540.09,"source":"reported"},{"date":"2026-03","per":14.32,"eps":5865.96,"close":84000.0,"source":"reported"},{"date":"2026-04","per":15.36,"eps":5865.96,"close":90100.0,"source":"reported"},{"date":"2026-05","per":13.47,"eps":5865.96,"close":79000.0,"source":"reported"},{"date":"2026-06","per":1.06,"eps":63165.55,"close":67200.0,"source":"reported"},{"date":"2026-07","per":1.07,"eps":63165.55,"close":67800.0,"source":"reported"},{"date":"2026-08","per":1.09,"eps":63165.55,"close":69000.0,"source":"reported"},{"date":"2026-09","per":1.05,"eps":63165.55,"close":66500.0,"source":"reported"},{"date":"2026-10","per":0.9,"eps":63165.55,"close":57000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.43,"std":6.81,"upper_1sd":12.25,"lower_1sd":0.0,"current":0.9,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.54,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.76,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.54,"summary":"배당수익률 1.54%","metrics":[{"name":"배당수익률","value":1.54,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:15:04.828509+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008780227890792216,"dividend_yield":null,"eps":68854.99,"revenue":11528095125000.0,"operating_income":531755302000.0,"net_income":155627641000.0,"market_cap":null,"profit_margin":0.013499857462357642,"operating_margin":0.04612690095233752,"roa":0.0031796176189168228,"gross_margin":null,"total_equity":17724783791000.0,"total_assets":48945395218000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.55,"pbr":0.13,"roe":0.010152262280595507,"dividend_yield":1.54,"eps":5545.32,"revenue":11451166910000.0,"operating_income":460684834000.0,"net_income":174329561000.0,"market_cap":null,"profit_margin":0.015223737665352045,"operating_margin":0.04023038329811577,"roa":0.0036025749223451524,"gross_margin":null,"total_equity":17171498941000.0,"total_assets":48390266617000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.13,"roe":-0.03851393859431525,"dividend_yield":null,"eps":-20847.7,"revenue":11870861645000.0,"operating_income":712330767000.0,"net_income":-655393713000.0,"market_cap":null,"profit_margin":-0.05521028991825976,"operating_margin":0.060006660704367096,"roa":-0.013954525077650283,"gross_margin":null,"total_equity":17017052447000.0,"total_assets":46966393292000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":7.24,"pbr":0.13,"roe":0.01730138682215955,"dividend_yield":null,"eps":9612.94,"revenue":11428499980000.0,"operating_income":665665472000.0,"net_income":302204019000.0,"market_cap":null,"profit_margin":0.02644301697763139,"operating_margin":0.05824609294001154,"roa":0.006278722018080694,"gross_margin":null,"total_equity":17467040192000.0,"total_assets":48131453842000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":6.02,"pbr":0.13,"roe":0.021400978362530035,"dividend_yield":null,"eps":11555.4,"revenue":11119028491000.0,"operating_income":618771596000.0,"net_income":363269578000.0,"market_cap":null,"profit_margin":0.03267098184828277,"operating_margin":0.05564978959275517,"roa":0.007819324082675612,"gross_margin":null,"total_equity":16974437890000.0,"total_assets":46457925795000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":16.04,"pbr":0.12,"roe":0.007698632774558819,"dividend_yield":null,"eps":4339.95,"revenue":10600439111000.0,"operating_income":534964591000.0,"net_income":136435994000.0,"market_cap":null,"profit_margin":0.012870787009042045,"operating_margin":0.050466267047831165,"roa":0.002871714697307636,"gross_margin":0.2893085240985542,"total_equity":17722107028000.0,"total_assets":47510288584000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.12,"roe":-0.0007299563441659167,"dividend_yield":null,"eps":-412.06,"revenue":11682727954000.0,"operating_income":630129967000.0,"net_income":-12954087000.0,"market_cap":null,"profit_margin":-0.0011088238167494694,"operating_margin":0.05393688610066902,"roa":-0.0002727348853201588,"gross_margin":null,"total_equity":17746385936000.0,"total_assets":47496993224000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017054000255994434,"dividend_yield":null,"eps":-146037.240933161,"revenue":10845151437000.0,"operating_income":674847742000.0,"net_income":-295199439000.0,"market_cap":null,"profit_margin":-0.02721948519712496,"operating_margin":0.06222575552957675,"roa":-0.006415381412199452,"gross_margin":null,"total_equity":17309688904000.0,"total_assets":46014324018000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.017077687627666857,"dividend_yield":null,"eps":152621.97320457903,"revenue":10682936102000.0,"operating_income":666350287000.0,"net_income":308509806000.0,"market_cap":null,"profit_margin":0.028878746727900254,"operating_margin":0.062375201034409404,"roa":0.006390133446541242,"gross_margin":null,"total_equity":18065080749000.0,"total_assets":48279086592000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.008386603634028923,"dividend_yield":null,"eps":74621.3602172575,"revenue":10435840597000.0,"operating_income":576155649000.0,"net_income":150839495000.0,"market_cap":null,"profit_margin":0.014453986106625849,"operating_margin":0.05520931865954602,"roa":0.003100716913601386,"gross_margin":null,"total_equity":17985766537000.0,"total_assets":48646651469000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.0067777692764527326,"dividend_yield":null,"eps":59994.802870999505,"revenue":10665888391000.0,"operating_income":573355593000.0,"net_income":121273396000.0,"market_cap":null,"profit_margin":0.011370210483576023,"operating_margin":0.05375600906191781,"roa":0.0025691467918542575,"gross_margin":null,"total_equity":17892818574000.0,"total_assets":47203762893000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.01938777272522224,"dividend_yield":null,"eps":176539.18764844903,"revenue":10619027201000.0,"operating_income":637467872000.0,"net_income":356856024000.0,"market_cap":null,"profit_margin":0.033605340418225375,"operating_margin":0.06003072220588806,"roa":0.007277363949037394,"gross_margin":null,"total_equity":18406241349000.0,"total_assets":49036440461000.0}],"current_price":57600.0,"change_pct":-3.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":68254.0},{"date":"2016-10-25","close":68872.0},{"date":"2016-10-26","close":68431.0},{"date":"2016-10-27","close":69490.0},{"date":"2016-10-28","close":69402.0},{"date":"2016-10-31","close":66577.0},{"date":"2016-11-01","close":64546.0},{"date":"2016-11-02","close":62338.0},{"date":"2016-11-03","close":63486.0},{"date":"2016-11-04","close":61897.0},{"date":"2016-11-07","close":62073.0},{"date":"2016-11-08","close":64281.0},{"date":"2016-11-09","close":62691.0},{"date":"2016-11-10","close":62603.0},{"date":"2016-11-11","close":60043.0},{"date":"2016-11-14","close":60926.0},{"date":"2016-11-15","close":62073.0},{"date":"2016-11-16","close":65694.0},{"date":"2016-11-17","close":65694.0},{"date":"2016-11-18","close":64193.0},{"date":"2016-11-21","close":62162.0},{"date":"2016-11-22","close":61985.0},{"date":"2016-11-23","close":61809.0},{"date":"2016-11-24","close":61014.0},{"date":"2016-11-25","close":61102.0},{"date":"2016-11-28","close":61014.0},{"date":"2016-11-29","close":63398.0},{"date":"2016-11-30","close":63839.0},{"date":"2016-12-01","close":64369.0},{"date":"2016-12-02","close":62868.0},{"date":"2016-12-05","close":62515.0},{"date":"2016-12-06","close":64722.0},{"date":"2016-12-07","close":65605.0},{"date":"2016-12-08","close":65605.0},{"date":"2016-12-09","close":66665.0},{"date":"2016-12-12","close":67724.0},{"date":"2016-12-13","close":67636.0},{"date":"2016-12-14","close":66665.0},{"date":"2016-12-15","close":68431.0},{"date":"2016-12-16","close":69137.0},{"date":"2016-12-19","close":69226.0},{"date":"2016-12-20","close":67724.0},{"date":"2016-12-21","close":66841.0},{"date":"2016-12-22","close":65429.0},{"date":"2016-12-23","close":65959.0},{"date":"2016-12-26","close":65782.0},{"date":"2016-12-27","close":65959.0},{"date":"2016-12-28","close":65870.0},{"date":"2016-12-29","close":65870.0},{"date":"2017-01-02","close":65252.0},{"date":"2017-01-03","close":65164.0},{"date":"2017-01-04","close":65340.0},{"date":"2017-01-05","close":66665.0},{"date":"2017-01-06","close":67636.0},{"date":"2017-01-09","close":67460.0},{"date":"2017-01-10","close":67636.0},{"date":"2017-01-11","close":68607.0},{"date":"2017-01-12","close":67460.0},{"date":"2017-01-13","close":67813.0},{"date":"2017-01-16","close":67460.0},{"date":"2017-01-17","close":66665.0},{"date":"2017-01-18","close":67106.0},{"date":"2017-01-19","close":68254.0},{"date":"2017-01-20","close":67548.0},{"date":"2017-01-23","close":66665.0},{"date":"2017-01-24","close":65870.0},{"date":"2017-01-25","close":63663.0},{"date":"2017-01-26","close":64369.0},{"date":"2017-01-31","close":64987.0},{"date":"2017-02-01","close":64104.0},{"date":"2017-02-02","close":63751.0},{"date":"2017-02-03","close":63310.0},{"date":"2017-02-06","close":64811.0},{"date":"2017-02-07","close":65252.0},{"date":"2017-02-08","close":63310.0},{"date":"2017-02-09","close":62250.0},{"date":"2017-02-10","close":63663.0},{"date":"2017-02-13","close":64281.0},{"date":"2017-02-14","close":63751.0},{"date":"2017-02-15","close":64016.0},{"date":"2017-02-16","close":63045.0},{"date":"2017-02-17","close":62868.0},{"date":"2017-02-20","close":62868.0},{"date":"2017-02-21","close":64104.0},{"date":"2017-02-22","close":63839.0},{"date":"2017-02-23","close":62603.0},{"date":"2017-02-24","close":63486.0},{"date":"2017-02-27","close":63045.0},{"date":"2017-02-28","close":62868.0},{"date":"2017-03-02","close":62250.0},{"date":"2017-03-03","close":61367.0},{"date":"2017-03-06","close":60926.0},{"date":"2017-03-07","close":61544.0},{"date":"2017-03-08","close":61190.0},{"date":"2017-03-09","close":61720.0},{"date":"2017-03-10","close":61985.0},{"date":"2017-03-13","close":62868.0},{"date":"2017-03-14","close":62780.0},{"date":"2017-03-15","close":61455.0},{"date":"2017-03-16","close":61367.0},{"date":"2017-03-17","close":61809.0},{"date":"2017-03-20","close":59954.0},{"date":"2017-03-21","close":60926.0},{"date":"2017-03-22","close":59336.0},{"date":"2017-03-23","close":60572.0},{"date":"2017-03-24","close":62250.0},{"date":"2017-03-27","close":63045.0},{"date":"2017-03-28","close":62956.0},{"date":"2017-03-29","close":62956.0},{"date":"2017-03-30","close":63045.0},{"date":"2017-03-31","close":63221.0},{"date":"2017-04-03","close":64193.0},{"date":"2017-04-04","close":64899.0},{"date":"2017-04-05","close":64987.0},{"date":"2017-04-06","close":64987.0},{"date":"2017-04-07","close":64899.0},{"date":"2017-04-10","close":63398.0},{"date":"2017-04-11","close":63221.0},{"date":"2017-04-12","close":62338.0},{"date":"2017-04-13","close":63751.0},{"date":"2017-04-14","close":63574.0},{"date":"2017-04-17","close":64899.0},{"date":"2017-04-18","close":67106.0},{"date":"2017-04-19","close":66841.0},{"date":"2017-04-20","close":68607.0},{"date":"2017-04-21","close":68872.0},{"date":"2017-04-24","close":68343.0},{"date":"2017-04-25","close":68607.0},{"date":"2017-04-26","close":68784.0},{"date":"2017-04-27","close":68431.0},{"date":"2017-04-28","close":68166.0},{"date":"2017-05-02","close":67548.0},{"date":"2017-05-04","close":67813.0},{"date":"2017-05-08","close":70815.0},{"date":"2017-05-10","close":69667.0},{"date":"2017-05-11","close":70462.0},{"date":"2017-05-12","close":69314.0},{"date":"2017-05-15","close":69579.0},{"date":"2017-05-16","close":69226.0},{"date":"2017-05-17","close":70815.0},{"date":"2017-05-18","close":70462.0},{"date":"2017-05-19","close":73111.0},{"date":"2017-05-22","close":74877.0},{"date":"2017-05-23","close":75671.0},{"date":"2017-05-24","close":76907.0},{"date":"2017-05-25","close":78497.0},{"date":"2017-05-26","close":78938.0},{"date":"2017-05-29","close":82823.0},{"date":"2017-05-30","close":81764.0},{"date":"2017-05-31","close":82205.0},{"date":"2017-06-01","close":86885.0},{"date":"2017-06-02","close":87680.0},{"date":"2017-06-05","close":87415.0},{"date":"2017-06-07","close":88033.0},{"date":"2017-06-08","close":85649.0},{"date":"2017-06-09","close":84766.0},{"date":"2017-06-12","close":82382.0},{"date":"2017-06-13","close":83000.0},{"date":"2017-06-14","close":83618.0},{"date":"2017-06-15","close":82823.0},{"date":"2017-06-16","close":82029.0},{"date":"2017-06-19","close":81852.0},{"date":"2017-06-20","close":81057.0},{"date":"2017-06-21","close":80704.0},{"date":"2017-06-22","close":80616.0},{"date":"2017-06-23","close":80793.0},{"date":"2017-06-26","close":81057.0},{"date":"2017-06-27","close":80793.0},{"date":"2017-06-28","close":79910.0},{"date":"2017-06-29","close":78850.0},{"date":"2017-06-30","close":79910.0},{"date":"2017-07-03","close":79556.0},{"date":"2017-07-04","close":78762.0},{"date":"2017-07-05","close":78144.0},{"date":"2017-07-06","close":77084.0},{"date":"2017-07-07","close":78232.0},{"date":"2017-07-10","close":77437.0},{"date":"2017-07-11","close":78232.0},{"date":"2017-07-12","close":78497.0},{"date":"2017-07-13","close":77879.0},{"date":"2017-07-14","close":77172.0},{"date":"2017-07-17","close":77172.0},{"date":"2017-07-18","close":76731.0},{"date":"2017-07-19","close":76819.0},{"date":"2017-07-20","close":76731.0},{"date":"2017-07-21","close":76643.0},{"date":"2017-07-24","close":75495.0},{"date":"2017-07-25","close":75848.0},{"date":"2017-07-26","close":76731.0},{"date":"2017-07-27","close":77349.0},{"date":"2017-07-28","close":77084.0},{"date":"2017-07-31","close":76466.0},{"date":"2017-08-01","close":76819.0},{"date":"2017-08-02","close":77172.0},{"date":"2017-08-03","close":75053.0},{"date":"2017-08-04","close":74259.0},{"date":"2017-08-07","close":73994.0},{"date":"2017-08-08","close":73464.0},{"date":"2017-08-09","close":72757.0},{"date":"2017-08-10","close":72051.0},{"date":"2017-08-11","close":69755.0},{"date":"2017-08-14","close":70197.0},{"date":"2017-08-16","close":69137.0},{"date":"2017-08-17","close":69755.0},{"date":"2017-08-18","close":69402.0},{"date":"2017-08-21","close":69402.0},{"date":"2017-08-22","close":68607.0},{"date":"2017-08-23","close":68166.0},{"date":"2017-08-24","close":68961.0},{"date":"2017-08-25","close":68166.0},{"date":"2017-08-28","close":69755.0},{"date":"2017-08-29","close":70285.0},{"date":"2017-08-30","close":70462.0},{"date":"2017-08-31","close":70815.0},{"date":"2017-09-01","close":70638.0},{"date":"2017-09-04","close":69579.0},{"date":"2017-09-05","close":69314.0},{"date":"2017-09-06","close":68607.0},{"date":"2017-09-07","close":68696.0},{"date":"2017-09-08","close":68431.0},{"date":"2017-09-11","close":69755.0},{"date":"2017-09-12","close":68519.0},{"date":"2017-09-13","close":66488.0},{"date":"2017-09-14","close":66223.0},{"date":"2017-09-15","close":68519.0},{"date":"2017-09-18","close":67018.0},{"date":"2017-09-19","close":66223.0},{"date":"2017-09-20","close":65605.0},{"date":"2017-09-21","close":65340.0},{"date":"2017-09-22","close":62603.0},{"date":"2017-09-25","close":62250.0},{"date":"2017-09-26","close":62515.0},{"date":"2017-09-27","close":63133.0},{"date":"2017-09-28","close":64104.0},{"date":"2017-09-29","close":64987.0},{"date":"2017-10-10","close":64193.0},{"date":"2017-10-11","close":65164.0},{"date":"2017-10-12","close":65694.0},{"date":"2017-10-13","close":65429.0},{"date":"2017-10-16","close":66753.0},{"date":"2017-10-17","close":68166.0},{"date":"2017-10-18","close":67724.0},{"date":"2017-10-19","close":67813.0},{"date":"2017-10-20","close":67901.0},{"date":"2017-10-23","close":67636.0},{"date":"2017-10-24","close":68431.0},{"date":"2017-10-25","close":68519.0},{"date":"2017-10-26","close":71963.0},{"date":"2017-10-27","close":72493.0},{"date":"2017-10-30","close":71080.0},{"date":"2017-10-31","close":72581.0},{"date":"2017-11-01","close":72493.0},{"date":"2017-11-02","close":71963.0},{"date":"2017-11-03","close":74082.0},{"date":"2017-11-06","close":74347.0},{"date":"2017-11-07","close":73111.0},{"date":"2017-11-08","close":73552.0},{"date":"2017-11-09","close":74347.0},{"date":"2017-11-10","close":75671.0},{"date":"2017-11-13","close":76907.0},{"date":"2017-11-14","close":76289.0},{"date":"2017-11-15","close":74082.0},{"date":"2017-11-16","close":74965.0},{"date":"2017-11-17","close":75230.0},{"date":"2017-11-20","close":77437.0},{"date":"2017-11-21","close":77879.0},{"date":"2017-11-22","close":76024.0},{"date":"2017-11-23","close":76643.0},{"date":"2017-11-24","close":75936.0},{"date":"2017-11-27","close":75053.0},{"date":"2017-11-28","close":74788.0},{"date":"2017-11-29","close":73994.0},{"date":"2017-11-30","close":75230.0},{"date":"2017-12-01","close":74082.0},{"date":"2017-12-04","close":73552.0},{"date":"2017-12-05","close":73111.0},{"date":"2017-12-06","close":71698.0},{"date":"2017-12-07","close":71786.0},{"date":"2017-12-08","close":71786.0},{"date":"2017-12-11","close":72404.0},{"date":"2017-12-12","close":71080.0},{"date":"2017-12-13","close":70727.0},{"date":"2017-12-14","close":71168.0},{"date":"2017-12-15","close":71080.0},{"date":"2017-12-18","close":70638.0},{"date":"2017-12-19","close":69402.0},{"date":"2017-12-20","close":68784.0},{"date":"2017-12-21","close":68519.0},{"date":"2017-12-22","close":68961.0},{"date":"2017-12-26","close":68607.0},{"date":"2017-12-27","close":66930.0},{"date":"2017-12-28","close":68078.0},{"date":"2018-01-02","close":47311.1797},{"date":"2018-01-03","close":47436.0078},{"date":"2018-01-04","close":47123.9336},{"date":"2018-01-05","close":46624.6055},{"date":"2018-01-08","close":46125.2852},{"date":"2018-01-09","close":46936.6914},{"date":"2018-01-10","close":46811.8516},{"date":"2018-01-11","close":47123.9336},{"date":"2018-01-12","close":47061.5234},{"date":"2018-01-15","close":46687.0195},{"date":"2018-01-16","close":46624.6055},{"date":"2018-01-17","close":46874.2734},{"date":"2018-01-18","close":47186.3477},{"date":"2018-01-19","close":48871.5742},{"date":"2018-01-22","close":48746.75},{"date":"2018-01-23","close":48497.0859},{"date":"2018-01-24","close":48621.9141},{"date":"2018-01-25","close":47498.4297},{"date":"2018-01-26","close":48247.418},{"date":"2018-01-29","close":48684.3281},{"date":"2018-01-30","close":49058.8281},{"date":"2018-01-31","close":48684.3281},{"date":"2018-02-01","close":49495.7344},{"date":"2018-02-02","close":48809.1602},{"date":"2018-02-05","close":47498.4297},{"date":"2018-02-06","close":46499.7734},{"date":"2018-02-07","close":46250.1094},{"date":"2018-02-08","close":45563.5391},{"date":"2018-02-09","close":45064.2188},{"date":"2018-02-12","close":44252.8125},{"date":"2018-02-13","close":44440.0547},{"date":"2018-02-14","close":44315.2266},{"date":"2018-02-19","close":45126.6289},{"date":"2018-02-20","close":45064.2188},{"date":"2018-02-21","close":45625.957},{"date":"2018-02-22","close":45501.1172},{"date":"2018-02-23","close":45563.5391},{"date":"2018-02-26","close":45251.457},{"date":"2018-02-27","close":45001.793},{"date":"2018-02-28","close":44440.0547},{"date":"2018-03-02","close":44377.6445},{"date":"2018-03-05","close":44065.5547},{"date":"2018-03-06","close":44315.2266},{"date":"2018-03-07","close":44564.8789},{"date":"2018-03-08","close":44939.3789},{"date":"2018-03-09","close":45126.6289},{"date":"2018-03-12","close":45313.8789},{"date":"2018-03-13","close":45126.6289},{"date":"2018-03-14","close":44315.2266},{"date":"2018-03-15","close":44564.8789},{"date":"2018-03-16","close":44939.3789},{"date":"2018-03-19","close":44752.1328},{"date":"2018-03-20","close":44065.5547},{"date":"2018-03-21","close":43815.8945},{"date":"2018-03-22","close":43753.4805},{"date":"2018-03-23","close":43066.9023},{"date":"2018-03-26","close":42754.8242},{"date":"2018-03-27","close":42942.0742},{"date":"2018-03-28","close":43129.3203},{"date":"2018-03-29","close":43004.4922},{"date":"2018-03-30","close":43129.3203},{"date":"2018-04-02","close":43878.3086},{"date":"2018-04-03","close":45189.043},{"date":"2018-04-04","close":44502.4688},{"date":"2018-04-05","close":44315.2266},{"date":"2018-04-06","close":44627.2969},{"date":"2018-04-09","close":44689.7148},{"date":"2018-04-10","close":44003.1406},{"date":"2018-04-11","close":44689.7148},{"date":"2018-04-12","close":44315.2266},{"date":"2018-04-13","close":44190.3945},{"date":"2018-04-16","close":43628.6445},{"date":"2018-04-17","close":44127.9727},{"date":"2018-04-18","close":44315.2266},{"date":"2018-04-19","close":44003.1406},{"date":"2018-04-20","close":44127.9727},{"date":"2018-04-23","close":44315.2266},{"date":"2018-04-24","close":44440.0547},{"date":"2018-04-25","close":44689.7148},{"date":"2018-04-26","close":45001.793},{"date":"2018-04-27","close":45126.6289},{"date":"2018-04-30","close":45313.8789},{"date":"2018-05-02","close":45563.5391},{"date":"2018-05-03","close":45126.6289},{"date":"2018-05-04","close":45875.6133},{"date":"2018-05-08","close":45813.1953},{"date":"2018-05-09","close":45750.7891},{"date":"2018-05-10","close":45813.1953},{"date":"2018-05-11","close":46749.4375},{"date":"2018-05-14","close":46936.6914},{"date":"2018-05-15","close":46874.2734},{"date":"2018-05-16","close":45688.3711},{"date":"2018-05-17","close":46811.8516},{"date":"2018-05-18","close":46874.2734},{"date":"2018-05-21","close":47186.3477},{"date":"2018-05-23","close":46999.1094},{"date":"2018-05-24","close":46749.4375},{"date":"2018-05-25","close":45189.043},{"date":"2018-05-28","close":45376.293},{"date":"2018-05-29","close":44939.3789},{"date":"2018-05-30","close":44065.5547},{"date":"2018-05-31","close":43753.4805},{"date":"2018-06-01","close":43378.9883},{"date":"2018-06-04","close":43753.4805},{"date":"2018-06-05","close":44939.3789},{"date":"2018-06-07","close":46437.3594},{"date":"2018-06-08","close":45813.1953},{"date":"2018-06-11","close":46250.1094},{"date":"2018-06-12","close":45875.6133},{"date":"2018-06-14","close":44315.2266},{"date":"2018-06-15","close":44127.9727},{"date":"2018-06-18","close":43566.2344},{"date":"2018-06-19","close":42380.3281},{"date":"2018-06-20","close":43066.9023},{"date":"2018-06-21","close":42193.0859},{"date":"2018-06-22","close":42380.3281},{"date":"2018-06-25","close":42754.8242},{"date":"2018-06-26","close":41881.0},{"date":"2018-06-27","close":41693.7617},{"date":"2018-06-28","close":41756.1797},{"date":"2018-06-29","close":42255.5039},{"date":"2018-07-02","close":41756.1797},{"date":"2018-07-03","close":41444.0898},{"date":"2018-07-04","close":40757.5234},{"date":"2018-07-05","close":39696.4492},{"date":"2018-07-06","close":41506.5078},{"date":"2018-07-09","close":41194.4336},{"date":"2018-07-10","close":40570.2695},{"date":"2018-07-11","close":40320.6094},{"date":"2018-07-12","close":39821.2852},{"date":"2018-07-13","close":41194.4336},{"date":"2018-07-16","close":41194.4336},{"date":"2018-07-17","close":41194.4336},{"date":"2018-07-18","close":40944.7695},{"date":"2018-07-19","close":39634.0352},{"date":"2018-07-20","close":39821.2852},{"date":"2018-07-23","close":39072.2969},{"date":"2018-07-24","close":39321.9531},{"date":"2018-07-25","close":39072.2969},{"date":"2018-07-26","close":38947.4648},{"date":"2018-07-27","close":39009.8828},{"date":"2018-07-30","close":39571.625},{"date":"2018-07-31","close":39571.625},{"date":"2018-08-01","close":40133.3594},{"date":"2018-08-02","close":40195.7773},{"date":"2018-08-03","close":40133.3594},{"date":"2018-08-06","close":40195.7773},{"date":"2018-08-07","close":40258.1953},{"date":"2018-08-08","close":39696.4492},{"date":"2018-08-09","close":39321.9531},{"date":"2018-08-10","close":39571.625},{"date":"2018-08-13","close":38760.2148},{"date":"2018-08-14","close":38635.3828},{"date":"2018-08-16","close":38198.4766},{"date":"2018-08-17","close":38385.7148},{"date":"2018-08-20","close":38572.9648},{"date":"2018-08-21","close":38885.0469},{"date":"2018-08-22","close":39321.9531},{"date":"2018-08-23","close":38885.0469},{"date":"2018-08-24","close":38510.5547},{"date":"2018-08-27","close":38323.3047},{"date":"2018-08-28","close":38011.2266},{"date":"2018-08-29","close":37948.8086},{"date":"2018-08-30","close":37511.8984},{"date":"2018-08-31","close":37636.7266},{"date":"2018-09-03","close":37699.1406},{"date":"2018-09-04","close":37699.1406},{"date":"2018-09-05","close":37574.3125},{"date":"2018-09-06","close":37636.7266},{"date":"2018-09-07","close":37574.3125},{"date":"2018-09-10","close":37449.4844},{"date":"2018-09-11","close":37449.4844},{"date":"2018-09-12","close":37948.8086},{"date":"2018-09-13","close":37823.9766},{"date":"2018-09-14","close":38260.8867},{"date":"2018-09-17","close":38073.6445},{"date":"2018-09-18","close":37761.5625},{"date":"2018-09-19","close":37449.4844},{"date":"2018-09-20","close":37449.4844},{"date":"2018-09-21","close":37699.1406},{"date":"2018-09-27","close":38136.0625},{"date":"2018-09-28","close":38448.1406},{"date":"2018-10-01","close":38635.3828},{"date":"2018-10-02","close":38635.3828},{"date":"2018-10-04","close":38136.0625},{"date":"2018-10-05","close":37886.3945},{"date":"2018-10-08","close":37761.5625},{"date":"2018-10-10","close":36388.418},{"date":"2018-10-11","close":35577.0117},{"date":"2018-10-12","close":35452.1758},{"date":"2018-10-15","close":34640.7734},{"date":"2018-10-16","close":34578.3594},{"date":"2018-10-17","close":34828.0156},{"date":"2018-10-18","close":34079.0273},{"date":"2018-10-19","close":34266.2773},{"date":"2018-10-22","close":34328.6953},{"date":"2018-10-23","close":33766.9531},{"date":"2018-10-24","close":33517.2852},{"date":"2018-10-25","close":32705.8809},{"date":"2018-10-26","close":31956.8906},{"date":"2018-10-29","close":30802.2012},{"date":"2018-10-30","close":30864.6211},{"date":"2018-10-31","close":31114.2715},{"date":"2018-11-01","close":31207.9023},{"date":"2018-11-02","close":31832.0605},{"date":"2018-11-05","close":31332.7324},{"date":"2018-11-06","close":31707.2324},{"date":"2018-11-07","close":31769.6465},{"date":"2018-11-08","close":31832.0605},{"date":"2018-11-09","close":33579.6992},{"date":"2018-11-12","close":34141.4453},{"date":"2018-11-13","close":34203.8633},{"date":"2018-11-14","close":34079.0273},{"date":"2018-11-15","close":35764.2539},{"date":"2018-11-16","close":35577.0117},{"date":"2018-11-19","close":36638.0781},{"date":"2018-11-20","close":36825.3242},{"date":"2018-11-21","close":36638.0781},{"date":"2018-11-22","close":35452.1758},{"date":"2018-11-23","close":35577.0117},{"date":"2018-11-26","close":36326.0039},{"date":"2018-11-27","close":36326.0039},{"date":"2018-11-28","close":36762.9062},{"date":"2018-11-29","close":36513.25},{"date":"2018-11-30","close":36201.1602},{"date":"2018-12-03","close":36326.0039},{"date":"2018-12-04","close":36138.75},{"date":"2018-12-05","close":36013.9219},{"date":"2018-12-06","close":35577.0117},{"date":"2018-12-07","close":34952.8477},{"date":"2018-12-10","close":34578.3594},{"date":"2018-12-11","close":34328.6953},{"date":"2018-12-12","close":35327.3438},{"date":"2018-12-13","close":35577.0117},{"date":"2018-12-14","close":35015.2695},{"date":"2018-12-17","close":35140.0977},{"date":"2018-12-18","close":35140.0977},{"date":"2018-12-19","close":35514.5938},{"date":"2018-12-20","close":35327.3438},{"date":"2018-12-21","close":39634.0352},{"date":"2018-12-24","close":41069.6016},{"date":"2018-12-26","close":41069.6016},{"date":"2018-12-27","close":38268.8164},{"date":"2018-12-28","close":38195.3633},{"date":"2019-01-02","close":36689.5898},{"date":"2019-01-03","close":36799.7656},{"date":"2019-01-04","close":36873.2227},{"date":"2019-01-07","close":38048.4648},{"date":"2019-01-08","close":37460.8359},{"date":"2019-01-09","close":37607.7461},{"date":"2019-01-10","close":37167.0312},{"date":"2019-01-11","close":36799.7656},{"date":"2019-01-14","close":36873.2227},{"date":"2019-01-15","close":37387.3867},{"date":"2019-01-16","close":36946.668},{"date":"2019-01-17","close":37240.4844},{"date":"2019-01-18","close":37387.3867},{"date":"2019-01-21","close":37828.1055},{"date":"2019-01-22","close":39370.6094},{"date":"2019-01-23","close":39517.5117},{"date":"2019-01-24","close":40105.1367},{"date":"2019-01-25","close":40178.5898},{"date":"2019-01-28","close":40252.0352},{"date":"2019-01-29","close":40178.5898},{"date":"2019-01-30","close":39664.4219},{"date":"2019-01-31","close":39370.6094},{"date":"2019-02-01","close":38709.5391},{"date":"2019-02-07","close":39297.1523},{"date":"2019-02-08","close":38709.5391},{"date":"2019-02-11","close":39664.4219},{"date":"2019-02-12","close":40105.1367},{"date":"2019-02-13","close":39884.7773},{"date":"2019-02-14","close":40252.0352},{"date":"2019-02-15","close":39958.2266},{"date":"2019-02-18","close":40252.0352},{"date":"2019-02-19","close":40986.5664},{"date":"2019-02-20","close":41867.9961},{"date":"2019-02-21","close":41867.9961},{"date":"2019-02-22","close":41794.5469},{"date":"2019-02-25","close":41500.7344},{"date":"2019-02-26","close":41500.7344},{"date":"2019-02-27","close":41427.2852},{"date":"2019-02-28","close":41647.6406},{"date":"2019-03-04","close":41280.3789},{"date":"2019-03-05","close":40913.1094},{"date":"2019-03-06","close":40252.0352},{"date":"2019-03-07","close":40252.0352},{"date":"2019-03-08","close":40252.0352},{"date":"2019-03-11","close":40766.207},{"date":"2019-03-12","close":40839.6641},{"date":"2019-03-13","close":41280.3789},{"date":"2019-03-14","close":40986.5664},{"date":"2019-03-15","close":42308.7109},{"date":"2019-03-18","close":43557.4102},{"date":"2019-03-19","close":43924.668},{"date":"2019-03-20","close":43704.3086},{"date":"2019-03-21","close":42969.7852},{"date":"2019-03-22","close":42749.4297},{"date":"2019-03-25","close":41867.9961},{"date":"2019-03-26","close":41647.6406},{"date":"2019-03-27","close":41867.9961},{"date":"2019-03-28","close":41353.8281},{"date":"2019-03-29","close":42382.168},{"date":"2019-04-01","close":42896.3398},{"date":"2019-04-02","close":42896.3398},{"date":"2019-04-03","close":43263.5938},{"date":"2019-04-04","close":43337.0508},{"date":"2019-04-05","close":42602.5234},{"date":"2019-04-08","close":43263.5938},{"date":"2019-04-09","close":43337.0508},{"date":"2019-04-10","close":43116.6914},{"date":"2019-04-11","close":43043.2422},{"date":"2019-04-12","close":43337.0508},{"date":"2019-04-15","close":46642.418},{"date":"2019-04-16","close":45687.5352},{"date":"2019-04-17","close":48845.9961},{"date":"2019-04-18","close":45614.082},{"date":"2019-04-19","close":45246.8203},{"date":"2019-04-22","close":49580.5234},{"date":"2019-04-23","close":46348.6094},{"date":"2019-04-24","close":45834.4414},{"date":"2019-04-25","close":44365.3867},{"date":"2019-04-26","close":43557.4102},{"date":"2019-04-29","close":43483.9531},{"date":"2019-04-30","close":44953.0117},{"date":"2019-05-02","close":45393.7227},{"date":"2019-05-03","close":44218.4805},{"date":"2019-05-07","close":44071.5742},{"date":"2019-05-08","close":44806.1016},{"date":"2019-05-09","close":44659.1953},{"date":"2019-05-10","close":43851.2188},{"date":"2019-05-13","close":43190.1406},{"date":"2019-05-14","close":42455.6172},{"date":"2019-05-15","close":42602.5234},{"date":"2019-05-16","close":41647.6406},{"date":"2019-05-17","close":40766.207},{"date":"2019-05-20","close":40545.8516},{"date":"2019-05-21","close":40105.1367},{"date":"2019-05-22","close":39444.0625},{"date":"2019-05-23","close":38562.625},{"date":"2019-05-24","close":38268.8164},{"date":"2019-05-27","close":38562.625},{"date":"2019-05-28","close":38709.5391},{"date":"2019-05-29","close":37975.0078},{"date":"2019-05-30","close":38268.8164},{"date":"2019-05-31","close":38636.082},{"date":"2019-06-03","close":38415.7188},{"date":"2019-06-04","close":38121.9141},{"date":"2019-06-05","close":38562.625},{"date":"2019-06-07","close":38929.8906},{"date":"2019-06-10","close":39297.1523},{"date":"2019-06-11","close":40398.9414},{"date":"2019-06-12","close":40545.8516},{"date":"2019-06-13","close":40839.6641},{"date":"2019-06-14","close":41133.4727},{"date":"2019-06-17","close":40619.3047},{"date":"2019-06-18","close":40031.6797},{"date":"2019-06-19","close":40545.8516},{"date":"2019-06-20","close":40619.3047},{"date":"2019-06-21","close":40766.207},{"date":"2019-06-24","close":40619.3047},{"date":"2019-06-25","close":40692.7539},{"date":"2019-06-26","close":40105.1367},{"date":"2019-06-27","close":40178.5898},{"date":"2019-06-28","close":40325.4922},{"date":"2019-07-01","close":40252.0352},{"date":"2019-07-02","close":40545.8516},{"date":"2019-07-03","close":40105.1367},{"date":"2019-07-04","close":40178.5898},{"date":"2019-07-05","close":40325.4922},{"date":"2019-07-08","close":39664.4219},{"date":"2019-07-09","close":38709.5391},{"date":"2019-07-10","close":38415.7188},{"date":"2019-07-11","close":38782.9844},{"date":"2019-07-12","close":39297.1523},{"date":"2019-07-15","close":39150.25},{"date":"2019-07-16","close":39517.5117},{"date":"2019-07-17","close":39297.1523},{"date":"2019-07-18","close":38929.8906},{"date":"2019-07-19","close":39370.6094},{"date":"2019-07-22","close":39297.1523},{"date":"2019-07-23","close":39517.5117},{"date":"2019-07-24","close":39223.7031},{"date":"2019-07-25","close":38709.5391},{"date":"2019-07-26","close":38782.9844},{"date":"2019-07-29","close":37901.5586},{"date":"2019-07-30","close":37754.6523},{"date":"2019-07-31","close":38048.4648},{"date":"2019-08-01","close":37534.293},{"date":"2019-08-02","close":37093.582},{"date":"2019-08-05","close":35844.8789},{"date":"2019-08-06","close":35661.2461},{"date":"2019-08-07","close":35661.2461},{"date":"2019-08-08","close":36101.9688},{"date":"2019-08-09","close":33384.2188},{"date":"2019-08-12","close":31878.4414},{"date":"2019-08-13","close":30739.9258},{"date":"2019-08-14","close":30813.375},{"date":"2019-08-16","close":29821.7695},{"date":"2019-08-19","close":30372.6602},{"date":"2019-08-20","close":30629.7461},{"date":"2019-08-21","close":30703.1973},{"date":"2019-08-22","close":30629.7461},{"date":"2019-08-23","close":30482.8398},{"date":"2019-08-26","close":29785.043},{"date":"2019-08-27","close":29674.8594},{"date":"2019-08-28","close":29674.8594},{"date":"2019-08-29","close":29895.2188},{"date":"2019-08-30","close":30593.0156},{"date":"2019-09-02","close":30446.1172},{"date":"2019-09-03","close":30335.9355},{"date":"2019-09-04","close":30262.4824},{"date":"2019-09-05","close":30409.3887},{"date":"2019-09-06","close":30115.5762},{"date":"2019-09-09","close":30225.7578},{"date":"2019-09-10","close":30519.5703},{"date":"2019-09-11","close":30776.6523},{"date":"2019-09-16","close":31731.541},{"date":"2019-09-17","close":31841.7148},{"date":"2019-09-18","close":32539.5137},{"date":"2019-09-19","close":32208.9785},{"date":"2019-09-20","close":32466.0645},{"date":"2019-09-23","close":32245.707},{"date":"2019-09-24","close":32355.8828},{"date":"2019-09-25","close":32025.3457},{"date":"2019-09-26","close":32062.0723},{"date":"2019-09-27","close":32466.0645},{"date":"2019-09-30","close":32172.252},{"date":"2019-10-01","close":32355.8828},{"date":"2019-10-02","close":31327.541},{"date":"2019-10-04","close":30482.8398},{"date":"2019-10-07","close":30262.4824},{"date":"2019-10-08","close":30703.1973},{"date":"2019-10-10","close":30409.3887},{"date":"2019-10-11","close":30776.6523},{"date":"2019-10-14","close":31364.2715},{"date":"2019-10-15","close":31217.3711},{"date":"2019-10-16","close":30813.375},{"date":"2019-10-17","close":30850.1016},{"date":"2019-10-18","close":31143.9102},{"date":"2019-10-21","close":31180.6445},{"date":"2019-10-22","close":31107.1895},{"date":"2019-10-23","close":30776.6523},{"date":"2019-10-24","close":30115.5762},{"date":"2019-10-25","close":30042.123},{"date":"2019-10-28","close":30042.123},{"date":"2019-10-29","close":30005.3965},{"date":"2019-10-30","close":29748.3164},{"date":"2019-10-31","close":30115.5762},{"date":"2019-11-01","close":30593.0156},{"date":"2019-11-04","close":31143.9102},{"date":"2019-11-05","close":31474.4531},{"date":"2019-11-06","close":31437.7266},{"date":"2019-11-07","close":31474.4531},{"date":"2019-11-08","close":31364.2715},{"date":"2019-11-11","close":31290.8184},{"date":"2019-11-12","close":32025.3457},{"date":"2019-11-13","close":31768.2617},{"date":"2019-11-14","close":31841.7148},{"date":"2019-11-15","close":31841.7148},{"date":"2019-11-18","close":31915.1719},{"date":"2019-11-19","close":31327.541},{"date":"2019-11-20","close":31217.3711},{"date":"2019-11-21","close":30923.5547},{"date":"2019-11-22","close":30923.5547},{"date":"2019-11-25","close":31364.2715},{"date":"2019-11-26","close":31731.541},{"date":"2019-11-27","close":31804.9883},{"date":"2019-11-28","close":31621.3535},{"date":"2019-11-29","close":31070.4629},{"date":"2019-12-02","close":31107.1895},{"date":"2019-12-03","close":30886.8281},{"date":"2019-12-04","close":30666.4668},{"date":"2019-12-05","close":30703.1973},{"date":"2019-12-06","close":30739.9258},{"date":"2019-12-09","close":30703.1973},{"date":"2019-12-10","close":31915.1719},{"date":"2019-12-11","close":32135.5254},{"date":"2019-12-12","close":32245.707},{"date":"2019-12-13","close":32759.8672},{"date":"2019-12-16","close":32906.7812},{"date":"2019-12-17","close":33127.1289},{"date":"2019-12-18","close":33347.4883},{"date":"2019-12-19","close":33935.1133},{"date":"2019-12-20","close":33935.1133},{"date":"2019-12-23","close":34082.0156},{"date":"2019-12-24","close":34155.4688},{"date":"2019-12-26","close":34339.1016},{"date":"2019-12-27","close":35640.6992},{"date":"2019-12-30","close":35411.0039},{"date":"2020-01-02","close":34875.0547},{"date":"2020-01-03","close":34607.082},{"date":"2020-01-06","close":34339.1055},{"date":"2020-01-07","close":34262.5391},{"date":"2020-01-08","close":33688.3086},{"date":"2020-01-09","close":33535.1797},{"date":"2020-01-10","close":33458.6094},{"date":"2020-01-13","close":33764.875},{"date":"2020-01-14","close":34377.3867},{"date":"2020-01-15","close":34339.1055},{"date":"2020-01-16","close":34683.6445},{"date":"2020-01-17","close":34683.6445},{"date":"2020-01-20","close":34607.082},{"date":"2020-01-21","close":34645.3594},{"date":"2020-01-22","close":34185.9727},{"date":"2020-01-23","close":33535.1797},{"date":"2020-01-28","close":32080.459},{"date":"2020-01-29","close":32003.8926},{"date":"2020-01-30","close":31544.5059},{"date":"2020-01-31","close":31238.25},{"date":"2020-02-03","close":30472.6035},{"date":"2020-02-04","close":30702.2988},{"date":"2020-02-05","close":30625.7285},{"date":"2020-02-06","close":31276.5273},{"date":"2020-02-07","close":31161.6836},{"date":"2020-02-10","close":30893.709},{"date":"2020-02-11","close":31582.7891},{"date":"2020-02-12","close":33152.3555},{"date":"2020-02-13","close":40732.2227},{"date":"2020-02-14","close":36138.3672},{"date":"2020-02-17","close":35602.418},{"date":"2020-02-18","close":34339.1055},{"date":"2020-02-19","close":34071.1289},{"date":"2020-02-20","close":33764.875},{"date":"2020-02-21","close":32846.1016},{"date":"2020-02-24","close":31467.9414},{"date":"2020-02-25","close":31812.4824},{"date":"2020-02-26","close":31582.7891},{"date":"2020-02-27","close":31008.5586},{"date":"2020-02-28","close":30089.7812},{"date":"2020-03-02","close":31008.5586},{"date":"2020-03-03","close":31008.5586},{"date":"2020-03-04","close":31199.9629},{"date":"2020-03-05","close":31353.0938},{"date":"2020-03-06","close":30931.9883},{"date":"2020-03-09","close":30931.9883},{"date":"2020-03-10","close":29898.373},{"date":"2020-03-11","close":29132.7266},{"date":"2020-03-12","close":29132.7266},{"date":"2020-03-13","close":26070.1562},{"date":"2020-03-16","close":25649.0508},{"date":"2020-03-17","close":25266.2285},{"date":"2020-03-18","close":24347.459},{"date":"2020-03-19","close":21782.5547},{"date":"2020-03-20","close":22816.1699},{"date":"2020-03-23","close":20710.6523},{"date":"2020-03-24","close":21897.4004},{"date":"2020-03-25","close":23505.25},{"date":"2020-03-26","close":23811.5078},{"date":"2020-03-27","close":23811.5078},{"date":"2020-03-30","close":23964.6387},{"date":"2020-03-31","close":24691.998},{"date":"2020-04-01","close":24462.3066},{"date":"2020-04-02","close":24806.8457},{"date":"2020-04-03","close":25036.5371},{"date":"2020-04-06","close":26567.8242},{"date":"2020-04-07","close":27524.8789},{"date":"2020-04-08","close":27524.8789},{"date":"2020-04-09","close":28060.8301},{"date":"2020-04-10","close":28175.6758},{"date":"2020-04-13","close":27524.8789},{"date":"2020-04-14","close":28175.6758},{"date":"2020-04-16","close":28213.959},{"date":"2020-04-17","close":28711.627},{"date":"2020-04-20","close":29209.291},{"date":"2020-04-21","close":28558.498},{"date":"2020-04-22","close":28290.5215},{"date":"2020-04-23","close":28443.6504},{"date":"2020-04-24","close":28635.0625},{"date":"2020-04-27","close":30931.9883},{"date":"2020-04-28","close":30625.7285},{"date":"2020-04-29","close":30664.0117},{"date":"2020-05-04","close":29630.3984},{"date":"2020-05-06","close":30817.1426},{"date":"2020-05-07","close":30664.0117},{"date":"2020-05-08","close":30625.7285},{"date":"2020-05-11","close":30396.041},{"date":"2020-05-12","close":30013.2188},{"date":"2020-05-13","close":30204.6289},{"date":"2020-05-14","close":29324.1367},{"date":"2020-05-15","close":29745.2422},{"date":"2020-05-18","close":30778.8613},{"date":"2020-05-19","close":31161.6836},{"date":"2020-05-20","close":31544.5059},{"date":"2020-05-21","close":31850.7656},{"date":"2020-05-22","close":31735.9199},{"date":"2020-05-25","close":32080.459},{"date":"2020-05-26","close":32157.0195},{"date":"2020-05-27","close":32539.8457},{"date":"2020-05-28","close":31812.4824},{"date":"2020-05-29","close":31927.3262},{"date":"2020-06-01","close":31965.6055},{"date":"2020-06-02","close":32386.7129},{"date":"2020-06-03","close":32539.8457},{"date":"2020-06-04","close":32463.2754},{"date":"2020-06-05","close":32807.8164},{"date":"2020-06-08","close":32922.6641},{"date":"2020-06-09","close":34530.5117},{"date":"2020-06-10","close":36559.4688},{"date":"2020-06-11","close":35372.7227},{"date":"2020-06-12","close":35985.2344},{"date":"2020-06-15","close":34836.7695},{"date":"2020-06-16","close":36291.4922},{"date":"2020-06-17","close":38282.1719},{"date":"2020-06-18","close":40885.3516},{"date":"2020-06-19","close":37018.8516},{"date":"2020-06-22","close":34645.3594},{"date":"2020-06-23","close":34453.9492},{"date":"2020-06-24","close":34721.9258},{"date":"2020-06-25","close":33535.1797},{"date":"2020-06-26","close":33535.1797},{"date":"2020-06-29","close":33611.7461},{"date":"2020-06-30","close":34185.9727},{"date":"2020-07-01","close":33764.875},{"date":"2020-07-02","close":34530.5117},{"date":"2020-07-03","close":34721.9258},{"date":"2020-07-06","close":34836.7695},{"date":"2020-07-07","close":34530.5117},{"date":"2020-07-08","close":34530.5117},{"date":"2020-07-09","close":34989.8984},{"date":"2020-07-10","close":34262.5391},{"date":"2020-07-13","close":34683.6445},{"date":"2020-07-14","close":34645.3594},{"date":"2020-07-15","close":34683.6445},{"date":"2020-07-16","close":34300.8203},{"date":"2020-07-17","close":34262.5391},{"date":"2020-07-20","close":34262.5391},{"date":"2020-07-21","close":34032.8477},{"date":"2020-07-22","close":33726.5898},{"date":"2020-07-23","close":33305.4883},{"date":"2020-07-24","close":33190.6367},{"date":"2020-07-27","close":33075.7969},{"date":"2020-07-28","close":32922.6641},{"date":"2020-07-29","close":32731.252},{"date":"2020-07-30","close":32731.252},{"date":"2020-07-31","close":32846.1016},{"date":"2020-08-03","close":32846.1016},{"date":"2020-08-04","close":33535.1797},{"date":"2020-08-05","close":33764.875},{"date":"2020-08-06","close":34339.1055},{"date":"2020-08-07","close":34339.1055},{"date":"2020-08-10","close":35411.0039},{"date":"2020-08-11","close":35908.6758},{"date":"2020-08-12","close":39200.9375},{"date":"2020-08-13","close":38014.1914},{"date":"2020-08-14","close":37593.0898},{"date":"2020-08-18","close":35449.2891},{"date":"2020-08-19","close":35870.3906},{"date":"2020-08-20","close":34875.0547},{"date":"2020-08-21","close":35066.4648},{"date":"2020-08-24","close":35257.875},{"date":"2020-08-25","close":36559.4688},{"date":"2020-08-26","close":36061.8008},{"date":"2020-08-27","close":35372.7227},{"date":"2020-08-28","close":35449.2891},{"date":"2020-08-31","close":35219.5898},{"date":"2020-09-01","close":35449.2891},{"date":"2020-09-02","close":35525.8477},{"date":"2020-09-03","close":35257.875},{"date":"2020-09-04","close":35487.5625},{"date":"2020-09-07","close":35832.1094},{"date":"2020-09-08","close":35908.6758},{"date":"2020-09-09","close":35296.1562},{"date":"2020-09-10","close":35372.7227},{"date":"2020-09-11","close":35793.8281},{"date":"2020-09-14","close":36406.3398},{"date":"2020-09-15","close":36750.8828},{"date":"2020-09-16","close":38205.6055},{"date":"2020-09-17","close":37057.1328},{"date":"2020-09-18","close":37133.7031},{"date":"2020-09-21","close":36138.3672},{"date":"2020-09-22","close":35372.7227},{"date":"2020-09-23","close":35066.4648},{"date":"2020-09-24","close":34224.2578},{"date":"2020-09-25","close":34109.4102},{"date":"2020-09-28","close":34683.6445},{"date":"2020-09-29","close":35104.7461},{"date":"2020-10-05","close":35564.1289},{"date":"2020-10-06","close":35525.8477},{"date":"2020-10-07","close":36214.9258},{"date":"2020-10-08","close":36368.0586},{"date":"2020-10-12","close":36597.75},{"date":"2020-10-13","close":36827.4453},{"date":"2020-10-14","close":36521.1836},{"date":"2020-10-15","close":36521.1836},{"date":"2020-10-16","close":36329.7695},{"date":"2020-10-19","close":36674.3164},{"date":"2020-10-20","close":36597.75},{"date":"2020-10-21","close":37095.418},{"date":"2020-10-22","close":36980.5703},{"date":"2020-10-23","close":36942.2891},{"date":"2020-10-26","close":36789.1641},{"date":"2020-10-27","close":36597.75},{"date":"2020-10-28","close":36750.8828},{"date":"2020-10-29","close":36214.9258},{"date":"2020-10-30","close":35755.543},{"date":"2020-11-02","close":35908.6758},{"date":"2020-11-03","close":36636.0391},{"date":"2020-11-04","close":36865.7266},{"date":"2020-11-05","close":37171.9844},{"date":"2020-11-06","close":37133.7031},{"date":"2020-11-09","close":37133.7031},{"date":"2020-11-10","close":37210.2656},{"date":"2020-11-11","close":37707.9336},{"date":"2020-11-12","close":37707.9336},{"date":"2020-11-13","close":37707.9336},{"date":"2020-11-16","close":37784.5},{"date":"2020-11-17","close":37746.2188},{"date":"2020-11-18","close":37746.2188},{"date":"2020-11-19","close":37554.8086},{"date":"2020-11-20","close":37554.8086},{"date":"2020-11-23","close":38014.1914},{"date":"2020-11-24","close":38282.1719},{"date":"2020-11-25","close":38282.1719},{"date":"2020-11-26","close":38358.7266},{"date":"2020-11-27","close":38741.5547},{"date":"2020-11-30","close":38664.9961},{"date":"2020-12-01","close":38664.9961},{"date":"2020-12-02","close":38894.6797},{"date":"2020-12-03","close":38818.1172},{"date":"2020-12-04","close":38818.1172},{"date":"2020-12-07","close":38588.4258},{"date":"2020-12-08","close":38664.9961},{"date":"2020-12-09","close":38741.5547},{"date":"2020-12-10","close":38894.6797},{"date":"2020-12-11","close":39507.2031},{"date":"2020-12-14","close":39124.375},{"date":"2020-12-15","close":38894.6797},{"date":"2020-12-16","close":39277.5039},{"date":"2020-12-17","close":39430.6367},{"date":"2020-12-18","close":39430.6367},{"date":"2020-12-21","close":39583.7656},{"date":"2020-12-22","close":39200.9375},{"date":"2020-12-23","close":40655.6562},{"date":"2020-12-24","close":41727.5586},{"date":"2020-12-28","close":41880.6914},{"date":"2020-12-29","close":43909.1016},{"date":"2020-12-30","close":45102.2812},{"date":"2021-01-04","close":45500.0117},{"date":"2021-01-05","close":46215.918},{"date":"2021-01-06","close":46534.0977},{"date":"2021-01-07","close":46613.6484},{"date":"2021-01-08","close":49079.5547},{"date":"2021-01-11","close":46693.1914},{"date":"2021-01-12","close":46772.7344},{"date":"2021-01-13","close":48125.0039},{"date":"2021-01-14","close":51147.7383},{"date":"2021-01-15","close":51306.8281},{"date":"2021-01-18","close":47329.5508},{"date":"2021-01-19","close":48681.8281},{"date":"2021-01-20","close":50113.6484},{"date":"2021-01-21","close":50988.6445},{"date":"2021-01-22","close":51545.4688},{"date":"2021-01-25","close":52261.375},{"date":"2021-01-26","close":51465.9219},{"date":"2021-01-27","close":51704.5586},{"date":"2021-01-28","close":49556.8281},{"date":"2021-01-29","close":48284.0977},{"date":"2021-02-01","close":48443.1914},{"date":"2021-02-02","close":48920.4648},{"date":"2021-02-03","close":50113.6484},{"date":"2021-02-04","close":49397.7383},{"date":"2021-02-05","close":49636.375},{"date":"2021-02-08","close":49318.1914},{"date":"2021-02-09","close":49238.6484},{"date":"2021-02-10","close":49159.0977},{"date":"2021-02-15","close":49238.6484},{"date":"2021-02-16","close":49000.0078},{"date":"2021-02-17","close":48125.0039},{"date":"2021-02-18","close":46693.1914},{"date":"2021-02-19","close":47250.0078},{"date":"2021-02-22","close":47090.9141},{"date":"2021-02-23","close":47090.9141},{"date":"2021-02-24","close":45500.0117},{"date":"2021-02-25","close":45818.1914},{"date":"2021-02-26","close":44386.3711},{"date":"2021-03-02","close":43352.2773},{"date":"2021-03-03","close":43352.2773},{"date":"2021-03-04","close":43193.1875},{"date":"2021-03-05","close":42477.2773},{"date":"2021-03-08","close":41920.4648},{"date":"2021-03-09","close":41920.4648},{"date":"2021-03-10","close":42159.0977},{"date":"2021-03-11","close":42954.5547},{"date":"2021-03-12","close":43750.0078},{"date":"2021-03-15","close":44147.7344},{"date":"2021-03-16","close":44465.918},{"date":"2021-03-17","close":44147.7344},{"date":"2021-03-18","close":43909.1016},{"date":"2021-03-19","close":43829.5547},{"date":"2021-03-22","close":43670.4648},{"date":"2021-03-23","close":42954.5547},{"date":"2021-03-24","close":42715.918},{"date":"2021-03-25","close":43113.6484},{"date":"2021-03-26","close":43829.5547},{"date":"2021-03-29","close":43511.375},{"date":"2021-03-30","close":43829.5547},{"date":"2021-03-31","close":44784.1016},{"date":"2021-04-01","close":45261.375},{"date":"2021-04-02","close":45340.918},{"date":"2021-04-05","close":45579.5586},{"date":"2021-04-06","close":45897.7383},{"date":"2021-04-07","close":45659.1016},{"date":"2021-04-08","close":45579.5586},{"date":"2021-04-09","close":46136.3711},{"date":"2021-04-12","close":46693.1914},{"date":"2021-04-13","close":47090.9141},{"date":"2021-04-14","close":47250.0078},{"date":"2021-04-15","close":47727.2812},{"date":"2021-04-16","close":47806.8281},{"date":"2021-04-19","close":48125.0039},{"date":"2021-04-20","close":48681.8281},{"date":"2021-04-21","close":47965.9219},{"date":"2021-04-22","close":48125.0039},{"date":"2021-04-23","close":48284.0977},{"date":"2021-04-26","close":48522.7383},{"date":"2021-04-27","close":48443.1914},{"date":"2021-04-28","close":48363.6445},{"date":"2021-04-29","close":48522.7383},{"date":"2021-04-30","close":48522.7383},{"date":"2021-05-03","close":48681.8281},{"date":"2021-05-04","close":48681.8281},{"date":"2021-05-06","close":49238.6484},{"date":"2021-05-07","close":49238.6484},{"date":"2021-05-10","close":51625.0117},{"date":"2021-05-11","close":52977.2812},{"date":"2021-05-12","close":50909.1016},{"date":"2021-05-13","close":52659.0977},{"date":"2021-05-14","close":51545.4688},{"date":"2021-05-17","close":51306.8281},{"date":"2021-05-18","close":51386.3789},{"date":"2021-05-20","close":51386.3789},{"date":"2021-05-21","close":50670.4688},{"date":"2021-05-24","close":50670.4688},{"date":"2021-05-25","close":51704.5586},{"date":"2021-05-26","close":51863.6484},{"date":"2021-05-27","close":51943.1914},{"date":"2021-05-28","close":51704.5586},{"date":"2021-05-31","close":52818.1914},{"date":"2021-06-01","close":53056.8281},{"date":"2021-06-02","close":53136.375},{"date":"2021-06-03","close":52977.2812},{"date":"2021-06-04","close":52022.7383},{"date":"2021-06-07","close":52420.4648},{"date":"2021-06-08","close":52579.5547},{"date":"2021-06-09","close":52261.375},{"date":"2021-06-10","close":52500.0078},{"date":"2021-06-11","close":52340.918},{"date":"2021-06-14","close":52500.0078},{"date":"2021-06-15","close":52181.832},{"date":"2021-06-16","close":52738.6484},{"date":"2021-06-17","close":52818.1914},{"date":"2021-06-18","close":52500.0078},{"date":"2021-06-21","close":51784.1016},{"date":"2021-06-22","close":51704.5586},{"date":"2021-06-23","close":52022.7383},{"date":"2021-06-24","close":51863.6484},{"date":"2021-06-25","close":51784.1016},{"date":"2021-06-28","close":52022.7383},{"date":"2021-06-29","close":51704.5586},{"date":"2021-06-30","close":51784.1016},{"date":"2021-07-01","close":51147.7383},{"date":"2021-07-02","close":51704.5586},{"date":"2021-07-05","close":51306.8281},{"date":"2021-07-06","close":51386.3789},{"date":"2021-07-07","close":50750.0117},{"date":"2021-07-08","close":50272.7344},{"date":"2021-07-09","close":49556.8281},{"date":"2021-07-12","close":50113.6484},{"date":"2021-07-13","close":51306.8281},{"date":"2021-07-14","close":51147.7383},{"date":"2021-07-15","close":51863.6484},{"date":"2021-07-16","close":51625.0117},{"date":"2021-07-19","close":51625.0117},{"date":"2021-07-20","close":51306.8281},{"date":"2021-07-21","close":50909.1016},{"date":"2021-07-22","close":51227.2812},{"date":"2021-07-23","close":51227.2812},{"date":"2021-07-26","close":51147.7383},{"date":"2021-07-27","close":51147.7383},{"date":"2021-07-28","close":50909.1016},{"date":"2021-07-29","close":50750.0117},{"date":"2021-07-30","close":49556.8281},{"date":"2021-08-02","close":49795.4688},{"date":"2021-08-03","close":49477.2812},{"date":"2021-08-04","close":50590.9219},{"date":"2021-08-05","close":50431.8281},{"date":"2021-08-06","close":51545.4688},{"date":"2021-08-09","close":51465.9219},{"date":"2021-08-10","close":51306.8281},{"date":"2021-08-11","close":50909.1016},{"date":"2021-08-12","close":50909.1016},{"date":"2021-08-13","close":50431.8281},{"date":"2021-08-17","close":49795.4688},{"date":"2021-08-18","close":50829.5586},{"date":"2021-08-19","close":49159.0977},{"date":"2021-08-20","close":48443.1914},{"date":"2021-08-23","close":49159.0977},{"date":"2021-08-24","close":49795.4688},{"date":"2021-08-25","close":50113.6484},{"date":"2021-08-26","close":49795.4688},{"date":"2021-08-27","close":50113.6484},{"date":"2021-08-30","close":49875.0117},{"date":"2021-08-31","close":49954.5547},{"date":"2021-09-01","close":49875.0117},{"date":"2021-09-02","close":50034.1016},{"date":"2021-09-03","close":50193.1914},{"date":"2021-09-06","close":50511.375},{"date":"2021-09-07","close":50352.2812},{"date":"2021-09-08","close":50113.6484},{"date":"2021-09-09","close":49875.0117},{"date":"2021-09-10","close":49795.4688},{"date":"2021-09-13","close":49397.7383},{"date":"2021-09-14","close":50113.6484},{"date":"2021-09-15","close":50193.1914},{"date":"2021-09-16","close":49636.375},{"date":"2021-09-17","close":49715.918},{"date":"2021-09-23","close":49636.375},{"date":"2021-09-24","close":49318.1914},{"date":"2021-09-27","close":48920.4648},{"date":"2021-09-28","close":48522.7383},{"date":"2021-09-29","close":47965.9219},{"date":"2021-09-30","close":48204.5547},{"date":"2021-10-01","close":47488.6445},{"date":"2021-10-05","close":47250.0078},{"date":"2021-10-06","close":47170.4648},{"date":"2021-10-07","close":47806.8281},{"date":"2021-10-08","close":47409.0977},{"date":"2021-10-12","close":46852.2812},{"date":"2021-10-13","close":47568.1875},{"date":"2021-10-14","close":47727.2812},{"date":"2021-10-15","close":47806.8281},{"date":"2021-10-18","close":48045.4609},{"date":"2021-10-19","close":48602.2812},{"date":"2021-10-20","close":48522.7383},{"date":"2021-10-21","close":48363.6445},{"date":"2021-10-22","close":48761.375},{"date":"2021-10-25","close":49159.0977},{"date":"2021-10-26","close":49079.5547},{"date":"2021-10-27","close":48920.4648},{"date":"2021-10-28","close":48761.375},{"date":"2021-10-29","close":48602.2812},{"date":"2021-11-01","close":48840.918},{"date":"2021-11-02","close":48761.375},{"date":"2021-11-03","close":48363.6445},{"date":"2021-11-04","close":48681.8281},{"date":"2021-11-05","close":48125.0039},{"date":"2021-11-08","close":47965.9219},{"date":"2021-11-09","close":47965.9219},{"date":"2021-11-10","close":47488.6445},{"date":"2021-11-11","close":47090.9141},{"date":"2021-11-12","close":47329.5508},{"date":"2021-11-15","close":47647.7383},{"date":"2021-11-16","close":47568.1875},{"date":"2021-11-17","close":46852.2812},{"date":"2021-11-18","close":46931.8281},{"date":"2021-11-19","close":46931.8281},{"date":"2021-11-22","close":46772.7344},{"date":"2021-11-23","close":46852.2812},{"date":"2021-11-24","close":46931.8281},{"date":"2021-11-25","close":46852.2812},{"date":"2021-11-26","close":46136.3711},{"date":"2021-11-29","close":45261.375},{"date":"2021-11-30","close":44386.3711},{"date":"2021-12-01","close":43590.9141},{"date":"2021-12-02","close":43909.1016},{"date":"2021-12-03","close":44465.918},{"date":"2021-12-06","close":44386.3711},{"date":"2021-12-07","close":44625.0078},{"date":"2021-12-08","close":44386.3711},{"date":"2021-12-09","close":44386.3711},{"date":"2021-12-10","close":43988.6484},{"date":"2021-12-13","close":43750.0078},{"date":"2021-12-14","close":43829.5547},{"date":"2021-12-15","close":43909.1016},{"date":"2021-12-16","close":43829.5547},{"date":"2021-12-17","close":43829.5547},{"date":"2021-12-20","close":43193.1875},{"date":"2021-12-21","close":43431.8281},{"date":"2021-12-22","close":43352.2773},{"date":"2021-12-23","close":43113.6484},{"date":"2021-12-24","close":43670.4648},{"date":"2021-12-27","close":43750.0078},{"date":"2021-12-28","close":44227.2812},{"date":"2021-12-29","close":44850.2031},{"date":"2021-12-30","close":44684.0898},{"date":"2022-01-03","close":53400.0},{"date":"2022-01-04","close":44019.6445},{"date":"2022-01-05","close":41112.6836},{"date":"2022-01-06","close":40614.3477},{"date":"2022-01-07","close":41071.1562},{"date":"2022-01-10","close":40738.9336},{"date":"2022-01-11","close":40780.457},{"date":"2022-01-12","close":41112.6836},{"date":"2022-01-13","close":41112.6836},{"date":"2022-01-14","close":40988.1016},{"date":"2022-01-17","close":40614.3477},{"date":"2022-01-18","close":40531.293},{"date":"2022-01-19","close":40448.2383},{"date":"2022-01-20","close":40697.4062},{"date":"2022-01-21","close":40406.7109},{"date":"2022-01-24","close":39659.2031},{"date":"2022-01-25","close":38454.8945},{"date":"2022-01-26","close":38454.8945},{"date":"2022-01-27","close":37375.168},{"date":"2022-01-28","close":38621.0078},{"date":"2022-02-03","close":39368.5078},{"date":"2022-02-04","close":39451.5664},{"date":"2022-02-07","close":39866.8438},{"date":"2022-02-08","close":39866.8438},{"date":"2022-02-09","close":39866.8438},{"date":"2022-02-10","close":40365.1797},{"date":"2022-02-11","close":40116.0156},{"date":"2022-02-14","close":39368.5078},{"date":"2022-02-15","close":39949.9023},{"date":"2022-02-16","close":40531.293},{"date":"2022-02-17","close":40946.5703},{"date":"2022-02-18","close":40780.457},{"date":"2022-02-21","close":40780.457},{"date":"2022-02-22","close":40780.457},{"date":"2022-02-23","close":40780.457},{"date":"2022-02-24","close":39825.3164},{"date":"2022-02-25","close":39908.375},{"date":"2022-02-28","close":39908.375},{"date":"2022-03-02","close":40988.1016},{"date":"2022-03-03","close":41112.6836},{"date":"2022-03-04","close":41112.6836},{"date":"2022-03-07","close":40116.0156},{"date":"2022-03-08","close":39991.4297},{"date":"2022-03-10","close":39991.4297},{"date":"2022-03-11","close":40697.4062},{"date":"2022-03-14","close":40240.5977},{"date":"2022-03-15","close":39991.4297},{"date":"2022-03-16","close":39991.4297},{"date":"2022-03-17","close":40738.9336},{"date":"2022-03-18","close":40655.875},{"date":"2022-03-21","close":40655.875},{"date":"2022-03-22","close":40988.1016},{"date":"2022-03-23","close":41777.1289},{"date":"2022-03-24","close":42026.3008},{"date":"2022-03-25","close":42275.4648},{"date":"2022-03-28","close":42275.4648},{"date":"2022-03-29","close":42192.4141},{"date":"2022-03-30","close":42441.5781},{"date":"2022-03-31","close":42607.6914},{"date":"2022-04-01","close":42275.4648},{"date":"2022-04-04","close":42773.8008},{"date":"2022-04-05","close":42690.7461},{"date":"2022-04-06","close":42690.7461},{"date":"2022-04-07","close":43106.0273},{"date":"2022-04-08","close":43355.1953},{"date":"2022-04-11","close":43189.082},{"date":"2022-04-12","close":42856.8594},{"date":"2022-04-13","close":43438.25},{"date":"2022-04-14","close":43438.25},{"date":"2022-04-15","close":43106.0273},{"date":"2022-04-18","close":43521.3086},{"date":"2022-04-19","close":43604.3633},{"date":"2022-04-20","close":43936.5859},{"date":"2022-04-21","close":44268.8086},{"date":"2022-04-22","close":44351.8672},{"date":"2022-04-25","close":43687.418},{"date":"2022-04-26","close":44019.6445},{"date":"2022-04-27","close":42773.8008},{"date":"2022-04-28","close":43189.082},{"date":"2022-04-29","close":43687.418},{"date":"2022-05-02","close":43687.418},{"date":"2022-05-03","close":43770.4727},{"date":"2022-05-04","close":43853.5312},{"date":"2022-05-06","close":43770.4727},{"date":"2022-05-09","close":52000.0},{"date":"2022-05-10","close":43189.082},{"date":"2022-05-11","close":43106.0273},{"date":"2022-05-12","close":42441.5781},{"date":"2022-05-13","close":43106.0273},{"date":"2022-05-16","close":43355.1953},{"date":"2022-05-17","close":43022.9727},{"date":"2022-05-18","close":43022.9727},{"date":"2022-05-19","close":42441.5781},{"date":"2022-05-20","close":42358.5234},{"date":"2022-05-23","close":42275.4648},{"date":"2022-05-24","close":41486.4336},{"date":"2022-05-25","close":42026.3008},{"date":"2022-05-26","close":41694.0781},{"date":"2022-05-27","close":42192.4141},{"date":"2022-05-30","close":42773.8008},{"date":"2022-05-31","close":43189.082},{"date":"2022-06-02","close":42856.8594},{"date":"2022-06-03","close":42939.9141},{"date":"2022-06-07","close":42773.8008},{"date":"2022-06-08","close":42773.8008},{"date":"2022-06-09","close":43022.9727},{"date":"2022-06-10","close":43189.082},{"date":"2022-06-13","close":42358.5234},{"date":"2022-06-14","close":41777.1289},{"date":"2022-06-15","close":41444.9062},{"date":"2022-06-16","close":41029.6289},{"date":"2022-06-17","close":40572.8203},{"date":"2022-06-20","close":39908.375},{"date":"2022-06-21","close":40697.4062},{"date":"2022-06-22","close":40199.0703},{"date":"2022-06-23","close":40032.957},{"date":"2022-06-24","close":41403.3828},{"date":"2022-06-27","close":41237.2695},{"date":"2022-06-28","close":41694.0781},{"date":"2022-06-29","close":41112.6836},{"date":"2022-06-30","close":41237.2695},{"date":"2022-07-01","close":40946.5703},{"date":"2022-07-04","close":40946.5703},{"date":"2022-07-05","close":41320.3242},{"date":"2022-07-06","close":40199.0703},{"date":"2022-07-07","close":39991.4297},{"date":"2022-07-08","close":39908.375},{"date":"2022-07-11","close":39783.793},{"date":"2022-07-12","close":38953.2305},{"date":"2022-07-13","close":39410.0391},{"date":"2022-07-14","close":39659.2031},{"date":"2022-07-15","close":39077.8164},{"date":"2022-07-18","close":39493.0938},{"date":"2022-07-19","close":39243.9258},{"date":"2022-07-20","close":39493.0938},{"date":"2022-07-21","close":39908.375},{"date":"2022-07-22","close":39866.8438},{"date":"2022-07-25","close":39866.8438},{"date":"2022-07-26","close":39908.375},{"date":"2022-07-27","close":39908.375},{"date":"2022-07-28","close":39949.9023},{"date":"2022-07-29","close":39949.9023},{"date":"2022-08-01","close":40157.5391},{"date":"2022-08-02","close":40032.957},{"date":"2022-08-03","close":40323.6523},{"date":"2022-08-04","close":40614.3477},{"date":"2022-08-05","close":40738.9336},{"date":"2022-08-08","close":40697.4062},{"date":"2022-08-09","close":41029.6289},{"date":"2022-08-10","close":41195.7422},{"date":"2022-08-11","close":41403.3828},{"date":"2022-08-12","close":41486.4336},{"date":"2022-08-16","close":41278.793},{"date":"2022-08-17","close":42275.4648},{"date":"2022-08-18","close":41444.9062},{"date":"2022-08-19","close":41694.0781},{"date":"2022-08-22","close":41444.9062},{"date":"2022-08-23","close":40988.1016},{"date":"2022-08-24","close":41029.6289},{"date":"2022-08-25","close":41611.0195},{"date":"2022-08-26","close":41320.3242},{"date":"2022-08-29","close":41320.3242},{"date":"2022-08-30","close":41403.3828},{"date":"2022-08-31","close":41444.9062},{"date":"2022-09-01","close":41195.7422},{"date":"2022-09-02","close":41361.8516},{"date":"2022-09-05","close":41154.2109},{"date":"2022-09-06","close":41029.6289},{"date":"2022-09-07","close":40905.0469},{"date":"2022-09-08","close":41278.793},{"date":"2022-09-13","close":41527.9648},{"date":"2022-09-14","close":41029.6289},{"date":"2022-09-15","close":40905.0469},{"date":"2022-09-16","close":40531.293},{"date":"2022-09-19","close":40032.957},{"date":"2022-09-20","close":40074.4844},{"date":"2022-09-21","close":40282.1289},{"date":"2022-09-22","close":40489.7656},{"date":"2022-09-23","close":40157.5391},{"date":"2022-09-26","close":39077.8164},{"date":"2022-09-27","close":38911.7031},{"date":"2022-09-28","close":38413.3672},{"date":"2022-09-29","close":38537.9492},{"date":"2022-09-30","close":39451.5664},{"date":"2022-10-04","close":39451.5664},{"date":"2022-10-05","close":39285.457},{"date":"2022-10-06","close":39326.9805},{"date":"2022-10-07","close":39285.457},{"date":"2022-10-11","close":38579.4805},{"date":"2022-10-12","close":38787.1211},{"date":"2022-10-13","close":38787.1211},{"date":"2022-10-14","close":39160.8672},{"date":"2022-10-17","close":39036.2852},{"date":"2022-10-18","close":39160.8672},{"date":"2022-10-19","close":39410.0391},{"date":"2022-10-20","close":39202.3984},{"date":"2022-10-21","close":38621.0078},{"date":"2022-10-24","close":38413.3672},{"date":"2022-10-25","close":38247.2539},{"date":"2022-10-26","close":38745.5898},{"date":"2022-10-27","close":38787.1211},{"date":"2022-10-28","close":38911.7031},{"date":"2022-10-31","close":39285.457},{"date":"2022-11-01","close":39451.5664},{"date":"2022-11-02","close":39534.6211},{"date":"2022-11-03","close":39160.8672},{"date":"2022-11-04","close":39410.0391},{"date":"2022-11-07","close":39326.9805},{"date":"2022-11-08","close":39742.2617},{"date":"2022-11-09","close":40240.5977},{"date":"2022-11-10","close":40365.1797},{"date":"2022-11-11","close":40282.1289},{"date":"2022-11-14","close":40282.1289},{"date":"2022-11-15","close":40905.0469},{"date":"2022-11-16","close":41112.6836},{"date":"2022-11-17","close":41112.6836},{"date":"2022-11-18","close":41237.2695},{"date":"2022-11-21","close":40697.4062},{"date":"2022-11-22","close":40738.9336},{"date":"2022-11-23","close":40780.457},{"date":"2022-11-24","close":40697.4062},{"date":"2022-11-25","close":40697.4062},{"date":"2022-11-28","close":40614.3477},{"date":"2022-11-29","close":41029.6289},{"date":"2022-11-30","close":41195.7422},{"date":"2022-12-01","close":41527.9648},{"date":"2022-12-02","close":41029.6289},{"date":"2022-12-05","close":40780.457},{"date":"2022-12-06","close":41112.6836},{"date":"2022-12-07","close":41112.6836},{"date":"2022-12-08","close":41361.8516},{"date":"2022-12-09","close":41694.0781},{"date":"2022-12-12","close":41486.4336},{"date":"2022-12-13","close":41527.9648},{"date":"2022-12-14","close":41860.1875},{"date":"2022-12-15","close":41777.1289},{"date":"2022-12-16","close":41611.0195},{"date":"2022-12-19","close":41777.1289},{"date":"2022-12-20","close":41444.9062},{"date":"2022-12-21","close":41694.0781},{"date":"2022-12-22","close":42026.3008},{"date":"2022-12-23","close":41943.2422},{"date":"2022-12-26","close":41860.1875},{"date":"2022-12-27","close":41860.1875},{"date":"2022-12-28","close":43566.0898},{"date":"2022-12-29","close":43041.1953},{"date":"2023-01-02","close":43128.6758},{"date":"2023-01-03","close":42866.2305},{"date":"2023-01-04","close":42560.0469},{"date":"2023-01-05","close":42166.375},{"date":"2023-01-06","close":42297.5977},{"date":"2023-01-09","close":42822.4922},{"date":"2023-01-10","close":42735.0078},{"date":"2023-01-11","close":42778.75},{"date":"2023-01-12","close":43084.9375},{"date":"2023-01-13","close":43478.6055},{"date":"2023-01-16","close":43391.1211},{"date":"2023-01-17","close":43172.418},{"date":"2023-01-18","close":43566.0898},{"date":"2023-01-19","close":44003.5},{"date":"2023-01-20","close":43741.0547},{"date":"2023-01-25","close":43522.3477},{"date":"2023-01-26","close":43653.5703},{"date":"2023-01-27","close":43916.0156},{"date":"2023-01-30","close":43741.0547},{"date":"2023-01-31","close":43741.0547},{"date":"2023-02-01","close":43566.0898},{"date":"2023-02-02","close":43741.0547},{"date":"2023-02-03","close":43741.0547},{"date":"2023-02-06","close":43653.5703},{"date":"2023-02-07","close":43653.5703},{"date":"2023-02-08","close":44003.5},{"date":"2023-02-09","close":43741.0547},{"date":"2023-02-10","close":43916.0156},{"date":"2023-02-13","close":43741.0547},{"date":"2023-02-14","close":43741.0547},{"date":"2023-02-15","close":43303.6406},{"date":"2023-02-16","close":43391.1211},{"date":"2023-02-17","close":43653.5703},{"date":"2023-02-20","close":43741.0547},{"date":"2023-02-21","close":43741.0547},{"date":"2023-02-22","close":43609.832},{"date":"2023-02-23","close":43828.5352},{"date":"2023-02-24","close":43828.5352},{"date":"2023-02-27","close":43522.3477},{"date":"2023-02-28","close":44003.5},{"date":"2023-03-02","close":44003.5},{"date":"2023-03-03","close":44178.4609},{"date":"2023-03-06","close":44615.875},{"date":"2023-03-07","close":44265.9453},{"date":"2023-03-08","close":44790.8398},{"date":"2023-03-09","close":45053.2852},{"date":"2023-03-10","close":44353.4258},{"date":"2023-03-13","close":44353.4258},{"date":"2023-03-14","close":43916.0156},{"date":"2023-03-15","close":44703.3594},{"date":"2023-03-16","close":44353.4258},{"date":"2023-03-17","close":44528.3906},{"date":"2023-03-20","close":45053.2852},{"date":"2023-03-21","close":46365.5156},{"date":"2023-03-22","close":45490.6914},{"date":"2023-03-23","close":45753.1406},{"date":"2023-03-24","close":45578.1758},{"date":"2023-03-27","close":45490.6914},{"date":"2023-03-28","close":45578.1758},{"date":"2023-03-29","close":45315.7305},{"date":"2023-03-30","close":45840.6211},{"date":"2023-03-31","close":46015.5859},{"date":"2023-04-03","close":46278.0312},{"date":"2023-04-04","close":46452.9961},{"date":"2023-04-05","close":46540.4766},{"date":"2023-04-06","close":46715.4453},{"date":"2023-04-07","close":46103.0664},{"date":"2023-04-10","close":46015.5859},{"date":"2023-04-11","close":45228.25},{"date":"2023-04-12","close":45665.6602},{"date":"2023-04-13","close":46278.0312},{"date":"2023-04-14","close":45840.6211},{"date":"2023-04-17","close":46365.5156},{"date":"2023-04-18","close":47240.3359},{"date":"2023-04-19","close":48377.6016},{"date":"2023-04-20","close":48290.1211},{"date":"2023-04-21","close":47502.7812},{"date":"2023-04-24","close":45228.25},{"date":"2023-04-25","close":44878.3203},{"date":"2023-04-26","close":45315.7305},{"date":"2023-04-27","close":45315.7305},{"date":"2023-04-28","close":45228.25},{"date":"2023-05-02","close":45053.2852},{"date":"2023-05-03","close":44440.9102},{"date":"2023-05-04","close":44703.3594},{"date":"2023-05-08","close":45053.2852},{"date":"2023-05-09","close":44703.3594},{"date":"2023-05-10","close":44528.3906},{"date":"2023-05-11","close":44790.8398},{"date":"2023-05-12","close":44703.3594},{"date":"2023-05-15","close":44528.3906},{"date":"2023-05-16","close":44528.3906},{"date":"2023-05-17","close":44440.9102},{"date":"2023-05-18","close":44703.3594},{"date":"2023-05-19","close":44353.4258},{"date":"2023-05-22","close":44615.875},{"date":"2023-05-23","close":44703.3594},{"date":"2023-05-24","close":44615.875},{"date":"2023-05-25","close":44178.4609},{"date":"2023-05-26","close":44265.9453},{"date":"2023-05-30","close":44090.9805},{"date":"2023-05-31","close":44178.4609},{"date":"2023-06-01","close":44003.5},{"date":"2023-06-02","close":43916.0156},{"date":"2023-06-05","close":43916.0156},{"date":"2023-06-07","close":43828.5352},{"date":"2023-06-08","close":44003.5},{"date":"2023-06-09","close":43916.0156},{"date":"2023-06-12","close":44003.5},{"date":"2023-06-13","close":43916.0156},{"date":"2023-06-14","close":43653.5703},{"date":"2023-06-15","close":43347.3828},{"date":"2023-06-16","close":43391.1211},{"date":"2023-06-19","close":43216.1562},{"date":"2023-06-20","close":42909.9727},{"date":"2023-06-21","close":41685.2227},{"date":"2023-06-22","close":40591.6992},{"date":"2023-06-23","close":39891.8398},{"date":"2023-06-26","close":40329.2461},{"date":"2023-06-27","close":40285.5078},{"date":"2023-06-28","close":40372.9922},{"date":"2023-06-29","close":38929.5391},{"date":"2023-06-30","close":39104.5},{"date":"2023-07-03","close":39104.5},{"date":"2023-07-04","close":38623.3477},{"date":"2023-07-05","close":37923.4922},{"date":"2023-07-06","close":37004.9297},{"date":"2023-07-07","close":36392.5586},{"date":"2023-07-10","close":37048.6719},{"date":"2023-07-11","close":37529.8242},{"date":"2023-07-12","close":37748.5312},{"date":"2023-07-13","close":37792.2695},{"date":"2023-07-14","close":37661.0469},{"date":"2023-07-17","close":37486.0859},{"date":"2023-07-18","close":37136.1523},{"date":"2023-07-19","close":37092.4102},{"date":"2023-07-20","close":37136.1523},{"date":"2023-07-21","close":38010.9766},{"date":"2023-07-24","close":37529.8242},{"date":"2023-07-25","close":37836.0117},{"date":"2023-07-26","close":37529.8242},{"date":"2023-07-27","close":38185.9375},{"date":"2023-07-28","close":37573.5664},{"date":"2023-07-31","close":37704.7891},{"date":"2023-08-01","close":38404.6445},{"date":"2023-08-02","close":38317.1602},{"date":"2023-08-03","close":38142.1953},{"date":"2023-08-04","close":38448.3867},{"date":"2023-08-07","close":38929.5391},{"date":"2023-08-08","close":38535.8672},{"date":"2023-08-09","close":38317.1602},{"date":"2023-08-10","close":39454.4336},{"date":"2023-08-11","close":39410.6875},{"date":"2023-08-14","close":39673.1367},{"date":"2023-08-16","close":38579.6094},{"date":"2023-08-17","close":38273.418},{"date":"2023-08-18","close":38273.418},{"date":"2023-08-21","close":38229.6797},{"date":"2023-08-22","close":38623.3477},{"date":"2023-08-23","close":38229.6797},{"date":"2023-08-24","close":38185.9375},{"date":"2023-08-25","close":38579.6094},{"date":"2023-08-28","close":38623.3477},{"date":"2023-08-29","close":38229.6797},{"date":"2023-08-30","close":38492.1289},{"date":"2023-08-31","close":39191.9844},{"date":"2023-09-01","close":39979.3203},{"date":"2023-09-04","close":40504.2148},{"date":"2023-09-05","close":40766.6602},{"date":"2023-09-06","close":40810.4023},{"date":"2023-09-07","close":40110.5469},{"date":"2023-09-08","close":40810.4023},{"date":"2023-09-11","close":41816.4492},{"date":"2023-09-12","close":42078.8945},{"date":"2023-09-13","close":41641.4844},{"date":"2023-09-14","close":43041.1953},{"date":"2023-09-15","close":42953.7109},{"date":"2023-09-18","close":42778.75},{"date":"2023-09-19","close":42603.7852},{"date":"2023-09-20","close":42253.8555},{"date":"2023-09-21","close":42210.1133},{"date":"2023-09-22","close":41816.4492},{"date":"2023-09-25","close":41947.668},{"date":"2023-09-26","close":41554.0039},{"date":"2023-09-27","close":41379.0352},{"date":"2023-10-04","close":39104.5},{"date":"2023-10-05","close":38885.793},{"date":"2023-10-06","close":39060.7578},{"date":"2023-10-10","close":39104.5},{"date":"2023-10-11","close":40154.2852},{"date":"2023-10-12","close":39629.3945},{"date":"2023-10-13","close":40066.8008},{"date":"2023-10-16","close":39585.6523},{"date":"2023-10-17","close":39148.2422},{"date":"2023-10-18","close":39585.6523},{"date":"2023-10-19","close":39017.0195},{"date":"2023-10-20","close":38492.1289},{"date":"2023-10-23","close":38448.3867},{"date":"2023-10-24","close":38623.3477},{"date":"2023-10-25","close":39935.582},{"date":"2023-10-26","close":39104.5},{"date":"2023-10-27","close":38885.793},{"date":"2023-10-30","close":39323.2031},{"date":"2023-10-31","close":39279.4648},{"date":"2023-11-01","close":39060.7578},{"date":"2023-11-02","close":39104.5},{"date":"2023-11-03","close":39191.9844},{"date":"2023-11-06","close":39454.4336},{"date":"2023-11-07","close":39498.1719},{"date":"2023-11-08","close":40460.4727},{"date":"2023-11-09","close":41510.2578},{"date":"2023-11-10","close":41728.9648},{"date":"2023-11-13","close":41554.0039},{"date":"2023-11-14","close":41554.0039},{"date":"2023-11-15","close":41816.4492},{"date":"2023-11-16","close":42166.375},{"date":"2023-11-17","close":42035.1523},{"date":"2023-11-20","close":42253.8555},{"date":"2023-11-21","close":42122.6328},{"date":"2023-11-22","close":42822.4922},{"date":"2023-11-23","close":42778.75},{"date":"2023-11-24","close":42603.7852},{"date":"2023-11-27","close":43041.1953},{"date":"2023-11-28","close":43216.1562},{"date":"2023-11-29","close":42953.7109},{"date":"2023-11-30","close":43128.6758},{"date":"2023-12-01","close":43172.418},{"date":"2023-12-04","close":43916.0156},{"date":"2023-12-05","close":44615.875},{"date":"2023-12-06","close":44615.875},{"date":"2023-12-07","close":45140.7656},{"date":"2023-12-08","close":45403.2109},{"date":"2023-12-11","close":46190.5508},{"date":"2023-12-12","close":45928.1055},{"date":"2023-12-13","close":46190.5508},{"date":"2023-12-14","close":46103.0664},{"date":"2023-12-15","close":45928.1055},{"date":"2023-12-18","close":45578.1758},{"date":"2023-12-19","close":45403.2109},{"date":"2023-12-20","close":46015.5859},{"date":"2023-12-21","close":45928.1055},{"date":"2023-12-22","close":46015.5859},{"date":"2023-12-26","close":45315.7305},{"date":"2023-12-27","close":45315.7305},{"date":"2023-12-28","close":45228.25},{"date":"2024-01-02","close":44703.3594},{"date":"2024-01-03","close":44878.3203},{"date":"2024-01-04","close":44178.4609},{"date":"2024-01-05","close":44353.4258},{"date":"2024-01-08","close":43741.0547},{"date":"2024-01-09","close":44178.4609},{"date":"2024-01-10","close":44353.4258},{"date":"2024-01-11","close":44703.3594},{"date":"2024-01-12","close":44090.9805},{"date":"2024-01-15","close":43741.0547},{"date":"2024-01-16","close":43653.5703},{"date":"2024-01-17","close":43084.9375},{"date":"2024-01-18","close":42735.0078},{"date":"2024-01-19","close":42822.4922},{"date":"2024-01-22","close":42647.5273},{"date":"2024-01-23","close":42735.0078},{"date":"2024-01-24","close":42647.5273},{"date":"2024-01-25","close":42516.3047},{"date":"2024-01-26","close":42428.8203},{"date":"2024-01-29","close":42560.0469},{"date":"2024-01-30","close":43172.418},{"date":"2024-01-31","close":43653.5703},{"date":"2024-02-01","close":45053.2852},{"date":"2024-02-02","close":45490.6914},{"date":"2024-02-05","close":45840.6211},{"date":"2024-02-06","close":45753.1406},{"date":"2024-02-07","close":48115.1602},{"date":"2024-02-08","close":48290.1211},{"date":"2024-02-13","close":47765.2305},{"date":"2024-02-14","close":47415.3008},{"date":"2024-02-15","close":47240.3359},{"date":"2024-02-16","close":47415.3008},{"date":"2024-02-19","close":48902.4961},{"date":"2024-02-20","close":48202.6406},{"date":"2024-02-21","close":48377.6016},{"date":"2024-02-22","close":48115.1602},{"date":"2024-02-23","close":48115.1602},{"date":"2024-02-26","close":47065.3711},{"date":"2024-02-27","close":46627.9648},{"date":"2024-02-28","close":47415.3008},{"date":"2024-02-29","close":48027.6758},{"date":"2024-03-04","close":48727.5312},{"date":"2024-03-05","close":48815.0156},{"date":"2024-03-06","close":48815.0156},{"date":"2024-03-07","close":48902.4961},{"date":"2024-03-08","close":49514.8711},{"date":"2024-03-11","close":49602.3516},{"date":"2024-03-12","close":49339.9062},{"date":"2024-03-13","close":49777.3203},{"date":"2024-03-14","close":50302.2109},{"date":"2024-03-15","close":52314.2969},{"date":"2024-03-18","close":53189.1211},{"date":"2024-03-19","close":52139.332},{"date":"2024-03-20","close":51351.9922},{"date":"2024-03-21","close":53451.5664},{"date":"2024-03-22","close":54063.9414},{"date":"2024-03-25","close":53189.1211},{"date":"2024-03-26","close":53364.0859},{"date":"2024-03-27","close":53626.5312},{"date":"2024-03-28","close":54238.9062},{"date":"2024-03-29","close":55551.1367},{"date":"2024-04-01","close":54938.7617},{"date":"2024-04-02","close":54588.832},{"date":"2024-04-03","close":55113.7266},{"date":"2024-04-04","close":57182.2148},{"date":"2024-04-05","close":55987.0859},{"date":"2024-04-08","close":55067.7617},{"date":"2024-04-09","close":54516.1602},{"date":"2024-04-11","close":54148.4297},{"date":"2024-04-12","close":52953.3047},{"date":"2024-04-15","close":53229.1016},{"date":"2024-04-16","close":52217.8398},{"date":"2024-04-17","close":52309.7734},{"date":"2024-04-18","close":53321.0352},{"date":"2024-04-19","close":52585.5742},{"date":"2024-04-22","close":53964.5625},{"date":"2024-04-23","close":54332.2969},{"date":"2024-04-24","close":54516.1602},{"date":"2024-04-25","close":54240.3633},{"date":"2024-04-26","close":54516.1602},{"date":"2024-04-29","close":55895.1562},{"date":"2024-04-30","close":55619.3555},{"date":"2024-05-02","close":55435.4883},{"date":"2024-05-03","close":55067.7617},{"date":"2024-05-07","close":55619.3555},{"date":"2024-05-08","close":55987.0859},{"date":"2024-05-09","close":55987.0859},{"date":"2024-05-10","close":58469.2734},{"date":"2024-05-13","close":60859.5234},{"date":"2024-05-14","close":60307.9297},{"date":"2024-05-16","close":61411.125},{"date":"2024-05-17","close":59112.8047},{"date":"2024-05-20","close":59020.8672},{"date":"2024-05-21","close":58009.6094},{"date":"2024-05-22","close":59204.7344},{"date":"2024-05-23","close":58928.9375},{"date":"2024-05-24","close":59296.668},{"date":"2024-05-27","close":59480.5352},{"date":"2024-05-28","close":58469.2734},{"date":"2024-05-29","close":58009.6094},{"date":"2024-05-30","close":57917.6758},{"date":"2024-05-31","close":58193.4766},{"date":"2024-06-03","close":57917.6758},{"date":"2024-06-04","close":55987.0859},{"date":"2024-06-05","close":55803.2188},{"date":"2024-06-07","close":56722.5508},{"date":"2024-06-10","close":56906.4141},{"date":"2024-06-11","close":56814.4805},{"date":"2024-06-12","close":56538.6836},{"date":"2024-06-13","close":56538.6836},{"date":"2024-06-14","close":56998.3477},{"date":"2024-06-17","close":56446.75},{"date":"2024-06-18","close":56262.8828},{"date":"2024-06-19","close":55435.4883},{"date":"2024-06-20","close":55159.6914},{"date":"2024-06-21","close":55527.4219},{"date":"2024-06-24","close":54700.0273},{"date":"2024-06-25","close":55067.7617},{"date":"2024-06-26","close":55159.6914},{"date":"2024-06-27","close":55159.6914},{"date":"2024-06-28","close":55251.6211},{"date":"2024-07-01","close":55159.6914},{"date":"2024-07-02","close":54883.8945},{"date":"2024-07-03","close":54148.4297},{"date":"2024-07-04","close":51942.043},{"date":"2024-07-05","close":53596.8359},{"date":"2024-07-08","close":54516.1602},{"date":"2024-07-09","close":55159.6914},{"date":"2024-07-10","close":54700.0273},{"date":"2024-07-11","close":55435.4883},{"date":"2024-07-12","close":54056.5},{"date":"2024-07-15","close":54056.5},{"date":"2024-07-16","close":53964.5625},{"date":"2024-07-17","close":54148.4297},{"date":"2024-07-18","close":54332.2969},{"date":"2024-07-19","close":54240.3633},{"date":"2024-07-22","close":53229.1016},{"date":"2024-07-23","close":54975.8242},{"date":"2024-07-24","close":55067.7617},{"date":"2024-07-25","close":54424.2305},{"date":"2024-07-26","close":53872.6328},{"date":"2024-07-29","close":54240.3633},{"date":"2024-07-30","close":54883.8945},{"date":"2024-07-31","close":55343.5586},{"date":"2024-08-01","close":55619.3555},{"date":"2024-08-02","close":54240.3633},{"date":"2024-08-05","close":51574.3125},{"date":"2024-08-06","close":52309.7734},{"date":"2024-08-07","close":52493.6367},{"date":"2024-08-08","close":53137.168},{"date":"2024-08-09","close":52861.3711},{"date":"2024-08-12","close":53137.168},{"date":"2024-08-13","close":52861.3711},{"date":"2024-08-14","close":52861.3711},{"date":"2024-08-16","close":55619.3555},{"date":"2024-08-19","close":55251.6211},{"date":"2024-08-20","close":54700.0273},{"date":"2024-08-21","close":55067.7617},{"date":"2024-08-22","close":54883.8945},{"date":"2024-08-23","close":55987.0859},{"date":"2024-08-26","close":55711.2891},{"date":"2024-08-27","close":55711.2891},{"date":"2024-08-28","close":54975.8242},{"date":"2024-08-29","close":53688.7656},{"date":"2024-08-30","close":53872.6328},{"date":"2024-09-02","close":54424.2305},{"date":"2024-09-03","close":55435.4883},{"date":"2024-09-04","close":54883.8945},{"date":"2024-09-05","close":54700.0273},{"date":"2024-09-06","close":55251.6211},{"date":"2024-09-09","close":56814.4805},{"date":"2024-09-10","close":56262.8828},{"date":"2024-09-11","close":55619.3555},{"date":"2024-09-12","close":55159.6914},{"date":"2024-09-13","close":55343.5586},{"date":"2024-09-19","close":54883.8945},{"date":"2024-09-20","close":55619.3555},{"date":"2024-09-23","close":55435.4883},{"date":"2024-09-24","close":54975.8242},{"date":"2024-09-25","close":54791.957},{"date":"2024-09-26","close":54883.8945},{"date":"2024-09-27","close":55251.6211},{"date":"2024-09-30","close":55527.4219},{"date":"2024-10-02","close":54975.8242},{"date":"2024-10-04","close":55159.6914},{"date":"2024-10-07","close":54883.8945},{"date":"2024-10-08","close":54240.3633},{"date":"2024-10-10","close":53872.6328},{"date":"2024-10-11","close":53596.8359},{"date":"2024-10-14","close":53780.6953},{"date":"2024-10-15","close":53688.7656},{"date":"2024-10-16","close":53780.6953},{"date":"2024-10-17","close":53780.6953},{"date":"2024-10-18","close":53780.6953},{"date":"2024-10-21","close":53596.8359},{"date":"2024-10-22","close":53229.1016},{"date":"2024-10-23","close":53229.1016},{"date":"2024-10-24","close":52677.5039},{"date":"2024-10-25","close":52677.5039},{"date":"2024-10-28","close":52585.5742},{"date":"2024-10-29","close":52585.5742},{"date":"2024-10-30","close":52033.9766},{"date":"2024-10-31","close":52033.9766},{"date":"2024-11-01","close":52033.9766},{"date":"2024-11-04","close":52677.5039},{"date":"2024-11-05","close":52493.6367},{"date":"2024-11-06","close":52401.707},{"date":"2024-11-07","close":52585.5742},{"date":"2024-11-08","close":52401.707},{"date":"2024-11-11","close":51758.1758},{"date":"2024-11-12","close":50471.1172},{"date":"2024-11-13","close":50287.2539},{"date":"2024-11-14","close":50287.2539},{"date":"2024-11-15","close":49827.5898},{"date":"2024-11-18","close":51482.3789},{"date":"2024-11-19","close":51942.043},{"date":"2024-11-20","close":52309.7734},{"date":"2024-11-21","close":52309.7734},{"date":"2024-11-22","close":52217.8398},{"date":"2024-11-25","close":52677.5039},{"date":"2024-11-26","close":52401.707},{"date":"2024-11-27","close":52125.9102},{"date":"2024-11-28","close":52401.707},{"date":"2024-11-29","close":52125.9102},{"date":"2024-12-02","close":51942.043},{"date":"2024-12-03","close":52861.3711},{"date":"2024-12-04","close":51574.3125},{"date":"2024-12-05","close":51482.3789},{"date":"2024-12-06","close":51482.3789},{"date":"2024-12-09","close":50011.4531},{"date":"2024-12-10","close":51022.7148},{"date":"2024-12-11","close":51666.2422},{"date":"2024-12-12","close":51942.043},{"date":"2024-12-13","close":52585.5742},{"date":"2024-12-16","close":53137.168},{"date":"2024-12-17","close":54148.4297},{"date":"2024-12-18","close":53872.6328},{"date":"2024-12-19","close":52677.5039},{"date":"2024-12-20","close":53229.1016},{"date":"2024-12-23","close":53412.9688},{"date":"2024-12-24","close":53412.9688},{"date":"2024-12-26","close":53321.0352},{"date":"2024-12-27","close":52953.3047},{"date":"2024-12-30","close":52769.4375},{"date":"2025-01-02","close":52401.707},{"date":"2025-01-03","close":52585.5742},{"date":"2025-01-06","close":52585.5742},{"date":"2025-01-07","close":53045.2383},{"date":"2025-01-08","close":53229.1016},{"date":"2025-01-09","close":52769.4375},{"date":"2025-01-10","close":52769.4375},{"date":"2025-01-13","close":52677.5039},{"date":"2025-01-14","close":52401.707},{"date":"2025-01-15","close":52033.9766},{"date":"2025-01-16","close":52585.5742},{"date":"2025-01-17","close":52953.3047},{"date":"2025-01-20","close":52861.3711},{"date":"2025-01-21","close":52861.3711},{"date":"2025-01-22","close":52585.5742},{"date":"2025-01-23","close":52125.9102},{"date":"2025-01-24","close":52493.6367},{"date":"2025-01-31","close":52861.3711},{"date":"2025-02-03","close":52309.7734},{"date":"2025-02-04","close":52585.5742},{"date":"2025-02-05","close":52401.707},{"date":"2025-02-06","close":52861.3711},{"date":"2025-02-07","close":52861.3711},{"date":"2025-02-10","close":53229.1016},{"date":"2025-02-11","close":53137.168},{"date":"2025-02-12","close":53137.168},{"date":"2025-02-13","close":53321.0352},{"date":"2025-02-14","close":53321.0352},{"date":"2025-02-17","close":53321.0352},{"date":"2025-02-18","close":53412.9688},{"date":"2025-02-19","close":54148.4297},{"date":"2025-02-20","close":54424.2305},{"date":"2025-02-21","close":55343.5586},{"date":"2025-02-24","close":55619.3555},{"date":"2025-02-25","close":57182.2148},{"date":"2025-02-26","close":57917.6758},{"date":"2025-02-27","close":56446.75},{"date":"2025-02-28","close":55159.6914},{"date":"2025-03-04","close":55435.4883},{"date":"2025-03-05","close":54056.5},{"date":"2025-03-06","close":54791.957},{"date":"2025-03-07","close":54883.8945},{"date":"2025-03-10","close":56079.0195},{"date":"2025-03-11","close":55803.2188},{"date":"2025-03-12","close":56998.3477},{"date":"2025-03-13","close":56906.4141},{"date":"2025-03-14","close":60583.7266},{"date":"2025-03-17","close":60951.4609},{"date":"2025-03-18","close":60859.5234},{"date":"2025-03-19","close":60675.6602},{"date":"2025-03-20","close":61594.9883},{"date":"2025-03-21","close":61503.0547},{"date":"2025-03-24","close":61503.0547},{"date":"2025-03-25","close":61594.9883},{"date":"2025-03-26","close":62514.3164},{"date":"2025-03-27","close":61962.7188},{"date":"2025-03-28","close":61962.7188},{"date":"2025-03-31","close":60583.7266},{"date":"2025-04-01","close":61135.3281},{"date":"2025-04-02","close":61686.9219},{"date":"2025-04-03","close":62120.3203},{"date":"2025-04-04","close":63661.2891},{"date":"2025-04-07","close":62601.8711},{"date":"2025-04-08","close":62120.3203},{"date":"2025-04-09","close":59519.9336},{"date":"2025-04-10","close":61927.6992},{"date":"2025-04-11","close":61446.1445},{"date":"2025-04-14","close":62698.1836},{"date":"2025-04-15","close":61638.7656},{"date":"2025-04-16","close":62890.8047},{"date":"2025-04-17","close":62409.25},{"date":"2025-04-18","close":62409.25},{"date":"2025-04-21","close":60097.7969},{"date":"2025-04-22","close":60868.2812},{"date":"2025-04-23","close":63661.2891},{"date":"2025-04-24","close":65587.5},{"date":"2025-04-25","close":67224.7812},{"date":"2025-04-28","close":65972.7422},{"date":"2025-04-29","close":67802.6406},{"date":"2025-04-30","close":67128.4688},{"date":"2025-05-02","close":68862.0625},{"date":"2025-05-07","close":70306.7188},{"date":"2025-05-08","close":70306.7188},{"date":"2025-05-09","close":68091.5781},{"date":"2025-05-12","close":68958.3672},{"date":"2025-05-13","close":68862.0625},{"date":"2025-05-14","close":70114.1016},{"date":"2025-05-15","close":70788.2734},{"date":"2025-05-16","close":70306.7188},{"date":"2025-05-19","close":69150.9922},{"date":"2025-05-20","close":71655.0703},{"date":"2025-05-21","close":68958.3672},{"date":"2025-05-22","close":69536.2344},{"date":"2025-05-23","close":68862.0625},{"date":"2025-05-26","close":69439.9219},{"date":"2025-05-27","close":70884.5859},{"date":"2025-05-28","close":73003.4141},{"date":"2025-05-29","close":74929.625},{"date":"2025-05-30","close":75122.25},{"date":"2025-06-02","close":74929.625},{"date":"2025-06-04","close":83308.6484},{"date":"2025-06-05","close":82730.7812},{"date":"2025-06-09","close":85331.1719},{"date":"2025-06-10","close":81863.9844},{"date":"2025-06-11","close":83790.2031},{"date":"2025-06-12","close":80130.3984},{"date":"2025-06-13","close":78974.6719},{"date":"2025-06-16","close":82345.5391},{"date":"2025-06-17","close":78300.5},{"date":"2025-06-18","close":76374.2812},{"date":"2025-06-19","close":81189.8125},{"date":"2025-06-20","close":80515.6406},{"date":"2025-06-23","close":78878.3594},{"date":"2025-06-24","close":81671.3672},{"date":"2025-06-25","close":84464.375},{"date":"2025-06-26","close":81478.7422},{"date":"2025-06-27","close":82827.0938},{"date":"2025-06-30","close":82345.5391},{"date":"2025-07-01","close":85138.5469},{"date":"2025-07-02","close":80997.1953},{"date":"2025-07-03","close":79648.8438},{"date":"2025-07-04","close":75989.0391},{"date":"2025-07-07","close":77626.3203},{"date":"2025-07-08","close":81382.4375},{"date":"2025-07-09","close":84368.0625},{"date":"2025-07-10","close":85620.1016},{"date":"2025-07-11","close":83982.8203},{"date":"2025-07-14","close":91398.7344},{"date":"2025-07-15","close":91495.0469},{"date":"2025-07-16","close":88124.1719},{"date":"2025-07-17","close":87931.5547},{"date":"2025-07-18","close":86486.8984},{"date":"2025-07-21","close":85331.1719},{"date":"2025-07-22","close":85716.4141},{"date":"2025-07-23","close":84271.75},{"date":"2025-07-24","close":82345.5391},{"date":"2025-07-25","close":82152.9219},{"date":"2025-07-28","close":80997.1953},{"date":"2025-07-29","close":81863.9844},{"date":"2025-07-30","close":83308.6484},{"date":"2025-07-31","close":83308.6484},{"date":"2025-08-01","close":79745.1562},{"date":"2025-08-04","close":78493.1172},{"date":"2025-08-05","close":79263.6016},{"date":"2025-08-06","close":85620.1016},{"date":"2025-08-07","close":85331.1719},{"date":"2025-08-08","close":88509.4141},{"date":"2025-08-11","close":86101.6562},{"date":"2025-08-12","close":84656.9922},{"date":"2025-08-13","close":85523.7891},{"date":"2025-08-14","close":81960.2969},{"date":"2025-08-18","close":81478.7422},{"date":"2025-08-19","close":80997.1953},{"date":"2025-08-20","close":78396.8047},{"date":"2025-08-21","close":77915.2578},{"date":"2025-08-22","close":76181.6641},{"date":"2025-08-25","close":79070.9844},{"date":"2025-08-26","close":78685.7422},{"date":"2025-08-27","close":80323.0156},{"date":"2025-08-28","close":82249.2266},{"date":"2025-08-29","close":80323.0156},{"date":"2025-09-01","close":81863.9844},{"date":"2025-09-02","close":87161.0703},{"date":"2025-09-03","close":86197.9609},{"date":"2025-09-04","close":86197.9609},{"date":"2025-09-05","close":91302.4219},{"date":"2025-09-08","close":95058.5391},{"date":"2025-09-09","close":95347.4688},{"date":"2025-09-10","close":93999.1172},{"date":"2025-09-11","close":93517.5703},{"date":"2025-09-12","close":92650.7734},{"date":"2025-09-15","close":98429.4062},{"date":"2025-09-16","close":98236.7891},{"date":"2025-09-17","close":98236.7891},{"date":"2025-09-18","close":100259.3047},{"date":"2025-09-19","close":108000.0},{"date":"2025-09-22","close":102859.6953},{"date":"2025-09-23","close":100066.6875},{"date":"2025-09-24","close":96695.8125},{"date":"2025-09-25","close":94576.9844},{"date":"2025-09-26","close":92554.4609},{"date":"2025-09-29","close":95829.0234},{"date":"2025-09-30","close":95829.0234},{"date":"2025-10-01","close":92747.0859},{"date":"2025-10-02","close":91495.0469},{"date":"2025-10-10","close":90243.0078},{"date":"2025-10-13","close":88027.8672},{"date":"2025-10-14","close":85523.7891},{"date":"2025-10-15","close":87161.0703},{"date":"2025-10-16","close":88413.1094},{"date":"2025-10-17","close":87161.0703},{"date":"2025-10-20","close":91687.6641},{"date":"2025-10-21","close":89568.8359},{"date":"2025-10-22","close":91495.0469},{"date":"2025-10-23","close":90820.875},{"date":"2025-10-24","close":89954.0781},{"date":"2025-10-27","close":90050.3828},{"date":"2025-10-28","close":90531.9375},{"date":"2025-10-29","close":89568.8359},{"date":"2025-10-30","close":88124.1719},{"date":"2025-10-31","close":88027.8672},{"date":"2025-11-03","close":90146.6953},{"date":"2025-11-04","close":88509.4141},{"date":"2025-11-05","close":84753.3047},{"date":"2025-11-06","close":87257.3828},{"date":"2025-11-07","close":83886.5078},{"date":"2025-11-10","close":88027.8672},{"date":"2025-11-11","close":87161.0703},{"date":"2025-11-12","close":87931.5547},{"date":"2025-11-13","close":87642.625},{"date":"2025-11-14","close":85427.4766},{"date":"2025-11-17","close":87546.3125},{"date":"2025-11-18","close":86005.3438},{"date":"2025-11-19","close":85234.8594},{"date":"2025-11-20","close":91976.6016},{"date":"2025-11-21","close":89472.5234},{"date":"2025-11-24","close":88316.7969},{"date":"2025-11-25","close":84945.9297},{"date":"2025-11-26","close":86775.8281},{"date":"2025-11-27","close":85523.7891},{"date":"2025-11-28","close":84753.3047},{"date":"2025-12-01","close":84368.0625},{"date":"2025-12-02","close":85620.1016},{"date":"2025-12-03","close":88798.3516},{"date":"2025-12-04","close":90243.0078},{"date":"2025-12-05","close":90531.9375},{"date":"2025-12-08","close":88990.9688},{"date":"2025-12-09","close":88798.3516},{"date":"2025-12-10","close":88027.8672},{"date":"2025-12-11","close":88798.3516},{"date":"2025-12-12","close":88990.9688},{"date":"2025-12-15","close":86390.5859},{"date":"2025-12-16","close":85138.5469},{"date":"2025-12-17","close":84945.9297},{"date":"2025-12-18","close":83982.8203},{"date":"2025-12-19","close":83790.2031},{"date":"2025-12-22","close":83886.5078},{"date":"2025-12-23","close":83597.5781},{"date":"2025-12-24","close":84175.4453},{"date":"2025-12-26","close":83886.5078},{"date":"2025-12-29","close":85523.7891},{"date":"2025-12-30","close":86005.3438},{"date":"2026-01-02","close":87161.0703},{"date":"2026-01-05","close":87546.3125},{"date":"2026-01-06","close":88605.7266},{"date":"2026-01-07","close":87450.0},{"date":"2026-01-08","close":85523.7891},{"date":"2026-01-09","close":88124.1719},{"date":"2026-01-12","close":85909.0312},{"date":"2026-01-13","close":86294.2734},{"date":"2026-01-14","close":88702.0391},{"date":"2026-01-15","close":89279.8984},{"date":"2026-01-16","close":89087.2812},{"date":"2026-01-19","close":88798.3516},{"date":"2026-01-20","close":89568.8359},{"date":"2026-01-21","close":87738.9297},{"date":"2026-01-22","close":87161.0703},{"date":"2026-01-23","close":88509.4141},{"date":"2026-01-26","close":86390.5859},{"date":"2026-01-27","close":86679.5156},{"date":"2026-01-28","close":87738.9297},{"date":"2026-01-29","close":90050.3828},{"date":"2026-01-30","close":95636.3984},{"date":"2026-02-02","close":95058.5391},{"date":"2026-02-03","close":95443.7812},{"date":"2026-02-04","close":95443.7812},{"date":"2026-02-05","close":94288.0547},{"date":"2026-02-06","close":92843.3906},{"date":"2026-02-09","close":94962.2266},{"date":"2026-02-10","close":97755.2344},{"date":"2026-02-11","close":99007.2734},{"date":"2026-02-12","close":100451.9297},{"date":"2026-02-13","close":98236.7891},{"date":"2026-02-19","close":96406.8828},{"date":"2026-02-20","close":96888.4375},{"date":"2026-02-23","close":96792.125},{"date":"2026-02-24","close":96406.8828},{"date":"2026-02-25","close":96117.9531},{"date":"2026-02-26","close":96503.1953},{"date":"2026-02-27","close":95540.0859},{"date":"2026-03-03","close":92072.9062},{"date":"2026-03-04","close":81093.5},{"date":"2026-03-05","close":84753.3047},{"date":"2026-03-06","close":84079.1328},{"date":"2026-03-09","close":79648.8438},{"date":"2026-03-10","close":81478.7422},{"date":"2026-03-11","close":85042.2344},{"date":"2026-03-12","close":84271.75},{"date":"2026-03-13","close":83404.9531},{"date":"2026-03-16","close":85234.8594},{"date":"2026-03-17","close":85138.5469},{"date":"2026-03-18","close":86005.3438},{"date":"2026-03-19","close":86197.9609},{"date":"2026-03-20","close":88702.0391},{"date":"2026-03-23","close":83982.8203},{"date":"2026-03-24","close":86486.8984},{"date":"2026-03-25","close":88027.8672},{"date":"2026-03-26","close":86775.8281},{"date":"2026-03-27","close":87450.0},{"date":"2026-03-30","close":86600.0},{"date":"2026-03-31","close":84000.0},{"date":"2026-04-01","close":86100.0},{"date":"2026-04-02","close":83000.0},{"date":"2026-04-03","close":83600.0},{"date":"2026-04-06","close":83000.0},{"date":"2026-04-07","close":82600.0},{"date":"2026-04-08","close":84900.0},{"date":"2026-04-09","close":85100.0},{"date":"2026-04-10","close":85900.0},{"date":"2026-04-13","close":85400.0},{"date":"2026-04-14","close":84700.0},{"date":"2026-04-15","close":85600.0},{"date":"2026-04-16","close":87400.0},{"date":"2026-04-17","close":88400.0},{"date":"2026-04-20","close":88100.0},{"date":"2026-04-21","close":88700.0},{"date":"2026-04-22","close":87900.0},{"date":"2026-04-23","close":89100.0},{"date":"2026-04-24","close":90400.0},{"date":"2026-04-27","close":90000.0},{"date":"2026-04-28","close":90700.0},{"date":"2026-04-29","close":91400.0},{"date":"2026-04-30","close":90100.0},{"date":"2026-05-04","close":90800.0},{"date":"2026-05-06","close":88600.0},{"date":"2026-05-07","close":89500.0},{"date":"2026-05-08","close":92000.0},{"date":"2026-05-11","close":88900.0},{"date":"2026-05-12","close":85700.0},{"date":"2026-05-13","close":85000.0},{"date":"2026-05-14","close":87500.0},{"date":"2026-05-15","close":87900.0},{"date":"2026-05-18","close":82400.0},{"date":"2026-05-19","close":82000.0},{"date":"2026-05-20","close":79700.0},{"date":"2026-05-21","close":80700.0},{"date":"2026-05-22","close":82200.0},{"date":"2026-05-26","close":82000.0},{"date":"2026-05-27","close":81800.0},{"date":"2026-05-28","close":80600.0},{"date":"2026-05-29","close":79000.0},{"date":"2026-06-01","close":83200.0},{"date":"2026-06-02","close":83900.0},{"date":"2026-06-04","close":81900.0},{"date":"2026-06-05","close":80400.0},{"date":"2026-06-08","close":74200.0},{"date":"2026-06-09","close":76200.0},{"date":"2026-06-10","close":73400.0},{"date":"2026-06-11","close":73000.0},{"date":"2026-06-12","close":73300.0},{"date":"2026-06-15","close":73100.0},{"date":"2026-06-16","close":75900.0},{"date":"2026-06-17","close":76200.0},{"date":"2026-06-18","close":75300.0},{"date":"2026-06-19","close":73600.0},{"date":"2026-06-22","close":71200.0},{"date":"2026-06-23","close":70000.0},{"date":"2026-06-24","close":69500.0},{"date":"2026-06-25","close":68600.0},{"date":"2026-06-26","close":66800.0},{"date":"2026-06-29","close":69100.0},{"date":"2026-06-30","close":67200.0},{"date":"2026-07-01","close":67700.0},{"date":"2026-07-02","close":69300.0},{"date":"2026-07-03","close":68000.0},{"date":"2026-07-06","close":66700.0},{"date":"2026-07-07","close":66600.0},{"date":"2026-07-08","close":64600.0},{"date":"2026-07-09","close":64400.0},{"date":"2026-07-10","close":66400.0},{"date":"2026-07-13","close":66200.0},{"date":"2026-07-14","close":65500.0},{"date":"2026-07-15","close":67200.0},{"date":"2026-07-16","close":66600.0},{"date":"2026-07-20","close":64300.0},{"date":"2026-07-21","close":64400.0},{"date":"2026-07-22","close":67000.0},{"date":"2026-07-23","close":69600.0},{"date":"2026-07-24","close":68100.0},{"date":"2026-07-27","close":69500.0},{"date":"2026-07-28","close":67600.0},{"date":"2026-07-29","close":64700.0},{"date":"2026-07-30","close":66600.0},{"date":"2026-07-31","close":67800.0},{"date":"2026-08-03","close":68400.0},{"date":"2026-08-04","close":67600.0},{"date":"2026-08-05","close":70200.0},{"date":"2026-08-06","close":76600.0},{"date":"2026-08-07","close":76000.0},{"date":"2026-08-10","close":75700.0},{"date":"2026-08-11","close":73800.0},{"date":"2026-08-12","close":74400.0},{"date":"2026-08-13","close":73500.0},{"date":"2026-08-14","close":73800.0},{"date":"2026-08-18","close":71900.0},{"date":"2026-08-19","close":70600.0},{"date":"2026-08-20","close":70500.0},{"date":"2026-08-21","close":69700.0},{"date":"2026-08-24","close":70500.0},{"date":"2026-08-25","close":69700.0},{"date":"2026-08-26","close":69800.0},{"date":"2026-08-27","close":69000.0},{"date":"2026-08-28","close":69600.0},{"date":"2026-08-31","close":69000.0},{"date":"2026-09-01","close":69500.0},{"date":"2026-09-02","close":68000.0},{"date":"2026-09-03","close":68100.0},{"date":"2026-09-04","close":68900.0},{"date":"2026-09-07","close":69400.0},{"date":"2026-09-08","close":69300.0},{"date":"2026-09-09","close":69200.0},{"date":"2026-09-10","close":68400.0},{"date":"2026-09-11","close":67900.0},{"date":"2026-09-14","close":68000.0},{"date":"2026-09-15","close":68200.0},{"date":"2026-09-16","close":67500.0},{"date":"2026-09-17","close":68400.0},{"date":"2026-09-18","close":64800.0},{"date":"2026-09-21","close":65500.0},{"date":"2026-09-22","close":65800.0},{"date":"2026-09-23","close":66000.0},{"date":"2026-09-28","close":67200.0},{"date":"2026-09-29","close":67400.0},{"date":"2026-09-30","close":66500.0},{"date":"2026-10-01","close":66300.0},{"date":"2026-10-02","close":66400.0},{"date":"2026-10-06","close":66900.0},{"date":"2026-10-07","close":66500.0},{"date":"2026-10-08","close":65800.0},{"date":"2026-10-12","close":66100.0},{"date":"2026-10-13","close":64500.0},{"date":"2026-10-14","close":63300.0},{"date":"2026-10-15","close":61400.0},{"date":"2026-10-16","close":61900.0},{"date":"2026-10-19","close":61800.0},{"date":"2026-10-20","close":59400.0},{"date":"2026-10-21","close":59500.0},{"date":"2026-10-22","close":59900.0},{"date":"2026-10-23","close":57000.0}],"chart_data":[{"date":"2024-10-23","open":52678,"high":53229,"low":52586,"close":53229,"volume":1532,"rsi_14":14.29,"sma_20":59090.0,"sma_60":59286.67,"sma_120":60205.0},{"date":"2024-10-24","open":53321,"high":53321,"low":52310,"close":52678,"volume":2196,"rsi_14":14.29,"sma_20":58940.0,"sma_60":59245.0,"sma_120":60188.33},{"date":"2024-10-25","open":52678,"high":53045,"low":52402,"close":52678,"volume":1425,"rsi_14":9.09,"sma_20":58815.0,"sma_60":59201.67,"sma_120":60174.17},{"date":"2024-10-28","open":52678,"high":52953,"low":52310,"close":52586,"volume":901,"rsi_14":9.68,"sma_20":58695.0,"sma_60":59168.33,"sma_120":60156.67},{"date":"2024-10-29","open":52586,"high":53321,"low":52126,"close":52586,"volume":1454,"rsi_14":12.5,"sma_20":58570.0,"sma_60":59145.0,"sma_120":60126.67},{"date":"2024-10-30","open":52586,"high":52678,"low":52034,"close":52034,"volume":1302,"rsi_14":11.54,"sma_20":58395.0,"sma_60":59105.0,"sma_120":60094.17},{"date":"2024-10-31","open":52034,"high":52402,"low":51574,"close":52034,"volume":897,"rsi_14":13.04,"sma_20":58205.0,"sma_60":59053.33,"sma_120":60063.33},{"date":"2024-11-01","open":52218,"high":52310,"low":52034,"close":52034,"volume":386,"rsi_14":4.76,"sma_20":58045.0,"sma_60":58993.33,"sma_120":60035.83},{"date":"2024-11-04","open":51574,"high":52678,"low":51482,"close":52678,"volume":2028,"rsi_14":29.63,"sma_20":57910.0,"sma_60":58940.0,"sma_120":60009.17},{"date":"2024-11-05","open":52861,"high":52861,"low":52494,"close":52494,"volume":249,"rsi_14":25.0,"sma_20":57780.0,"sma_60":58908.33,"sma_120":59977.5},{"date":"2024-11-06","open":52494,"high":52861,"low":52034,"close":52402,"volume":1444,"rsi_14":24.14,"sma_20":57680.0,"sma_60":58923.33,"sma_120":59945.0},{"date":"2024-11-07","open":52402,"high":52678,"low":52034,"close":52586,"volume":986,"rsi_14":29.03,"sma_20":57610.0,"sma_60":58928.33,"sma_120":59891.67},{"date":"2024-11-08","open":52586,"high":52769,"low":52034,"close":52402,"volume":860,"rsi_14":29.03,"sma_20":57545.0,"sma_60":58926.67,"sma_120":59815.0},{"date":"2024-11-11","open":52126,"high":52126,"low":51115,"close":51758,"volume":2161,"rsi_14":26.47,"sma_20":57435.0,"sma_60":58901.67,"sma_120":59737.5},{"date":"2024-11-12","open":51758,"high":51758,"low":50103,"close":50471,"volume":4002,"rsi_14":18.75,"sma_20":57260.0,"sma_60":58858.33,"sma_120":59638.33},{"date":"2024-11-13","open":49828,"high":50471,"low":49828,"close":50287,"volume":2134,"rsi_14":20.45,"sma_20":57070.0,"sma_60":58806.67,"sma_120":59558.33},{"date":"2024-11-14","open":49828,"high":51023,"low":49828,"close":50287,"volume":930,"rsi_14":20.45,"sma_20":56880.0,"sma_60":58760.0,"sma_120":59479.17},{"date":"2024-11-15","open":51207,"high":51207,"low":49460,"close":49828,"volume":1769,"rsi_14":18.75,"sma_20":56665.0,"sma_60":58705.0,"sma_120":59405.0},{"date":"2024-11-18","open":50379,"high":51482,"low":49828,"close":51482,"volume":1768,"rsi_14":40.91,"sma_20":56550.0,"sma_60":58630.0,"sma_120":59335.0},{"date":"2024-11-19","open":51482,"high":52402,"low":51390,"close":51942,"volume":1113,"rsi_14":49.23,"sma_20":56480.0,"sma_60":58570.0,"sma_120":59271.67},{"date":"2024-11-20","open":51942,"high":52402,"low":51850,"close":52310,"volume":513,"rsi_14":52.17,"sma_20":56430.0,"sma_60":58526.67,"sma_120":59208.33},{"date":"2024-11-21","open":52310,"high":52402,"low":51574,"close":52310,"volume":1048,"rsi_14":52.17,"sma_20":56410.0,"sma_60":58476.67,"sma_120":59143.33},{"date":"2024-11-22","open":52310,"high":52586,"low":51850,"close":52218,"volume":744,"rsi_14":46.03,"sma_20":56385.0,"sma_60":58428.33,"sma_120":59086.67},{"date":"2024-11-25","open":52126,"high":52678,"low":52126,"close":52678,"volume":2597,"rsi_14":51.52,"sma_20":56390.0,"sma_60":58368.33,"sma_120":59038.33},{"date":"2024-11-26","open":52953,"high":53045,"low":51666,"close":52402,"volume":3311,"rsi_14":50.0,"sma_20":56380.0,"sma_60":58308.33,"sma_120":58988.33},{"date":"2024-11-27","open":52402,"high":52402,"low":51942,"close":52126,"volume":396,"rsi_14":46.38,"sma_20":56385.0,"sma_60":58243.33,"sma_120":58933.33},{"date":"2024-11-28","open":52126,"high":52769,"low":51023,"close":52402,"volume":2442,"rsi_14":50.0,"sma_20":56405.0,"sma_60":58196.67,"sma_120":58883.33},{"date":"2024-11-29","open":51023,"high":52678,"low":51023,"close":52126,"volume":883,"rsi_14":53.03,"sma_20":56410.0,"sma_60":58168.33,"sma_120":58848.33},{"date":"2024-12-02","open":52126,"high":52402,"low":50931,"close":51942,"volume":773,"rsi_14":64.81,"sma_20":56370.0,"sma_60":58133.33,"sma_120":58813.33},{"date":"2024-12-03","open":51574,"high":52953,"low":51574,"close":52861,"volume":1104,"rsi_14":72.58,"sma_20":56390.0,"sma_60":58105.0,"sma_120":58778.33},{"date":"2024-12-04","open":51482,"high":52678,"low":51207,"close":51574,"volume":5060,"rsi_14":59.21,"sma_20":56345.0,"sma_60":58035.0,"sma_120":58730.0},{"date":"2024-12-05","open":52310,"high":52310,"low":50839,"close":51482,"volume":3653,"rsi_14":62.5,"sma_20":56285.0,"sma_60":57973.33,"sma_120":58681.67},{"date":"2024-12-06","open":51482,"high":51758,"low":50379,"close":51482,"volume":5964,"rsi_14":50.0,"sma_20":56235.0,"sma_60":57915.0,"sma_120":58635.83},{"date":"2024-12-09","open":50747,"high":51482,"low":49644,"close":50011,"volume":2469,"rsi_14":33.85,"sma_20":56140.0,"sma_60":57820.0,"sma_120":58576.67},{"date":"2024-12-10","open":50103,"high":51023,"low":50103,"close":51023,"volume":28701,"rsi_14":40.28,"sma_20":56170.0,"sma_60":57715.0,"sma_120":58522.5},{"date":"2024-12-11","open":51299,"high":51850,"low":51023,"close":51666,"volume":785,"rsi_14":45.57,"sma_20":56245.0,"sma_60":57631.67,"sma_120":58479.17},{"date":"2024-12-12","open":51574,"high":52218,"low":51574,"close":51942,"volume":1202,"rsi_14":48.15,"sma_20":56335.0,"sma_60":57565.0,"sma_120":58440.0},{"date":"2024-12-13","open":51023,"high":52953,"low":51023,"close":52586,"volume":1243,"rsi_14":49.4,"sma_20":56485.0,"sma_60":57518.33,"sma_120":58414.17},{"date":"2024-12-16","open":53045,"high":53597,"low":51666,"close":53137,"volume":2410,"rsi_14":54.65,"sma_20":56575.0,"sma_60":57478.33,"sma_120":58395.83},{"date":"2024-12-17","open":53321,"high":54148,"low":53137,"close":54148,"volume":4104,"rsi_14":61.7,"sma_20":56695.0,"sma_60":57465.0,"sma_120":58383.33},{"date":"2024-12-18","open":53873,"high":54056,"low":53229,"close":53873,"volume":1197,"rsi_14":58.51,"sma_20":56780.0,"sma_60":57433.33,"sma_120":58375.83},{"date":"2024-12-19","open":53505,"high":53597,"low":52678,"close":52678,"volume":1125,"rsi_14":52.88,"sma_20":56800.0,"sma_60":57383.33,"sma_120":58354.17},{"date":"2024-12-20","open":53505,"high":53505,"low":52402,"close":53229,"volume":2400,"rsi_14":56.48,"sma_20":56855.0,"sma_60":57351.67,"sma_120":58336.67},{"date":"2024-12-23","open":52861,"high":53597,"low":52586,"close":53413,"volume":667,"rsi_14":53.0,"sma_20":56895.0,"sma_60":57326.67,"sma_120":58320.83},{"date":"2024-12-24","open":53689,"high":53689,"low":52402,"close":53413,"volume":1164,"rsi_14":61.63,"sma_20":56950.0,"sma_60":57300.0,"sma_120":58304.17},{"date":"2024-12-26","open":53781,"high":53781,"low":52678,"close":53321,"volume":2286,"rsi_14":61.63,"sma_20":57015.0,"sma_60":57265.0,"sma_120":58287.5},{"date":"2024-12-27","open":53045,"high":53229,"low":52402,"close":52953,"volume":955,"rsi_14":58.89,"sma_20":57045.0,"sma_60":57218.33,"sma_120":58270.0},{"date":"2024-12-30","open":52953,"high":53137,"low":52034,"close":52769,"volume":1075,"rsi_14":69.74,"sma_20":57080.0,"sma_60":57178.33,"sma_120":58257.5},{"date":"2025-01-02","open":52586,"high":52769,"low":51942,"close":52402,"volume":649,"rsi_14":60.87,"sma_20":57105.0,"sma_60":57128.33,"sma_120":58261.67},{"date":"2025-01-03","open":52402,"high":52769,"low":51942,"close":52586,"volume":694,"rsi_14":57.81,"sma_20":57090.0,"sma_60":57086.67,"sma_120":58252.5},{"date":"2025-01-06","open":52861,"high":52861,"low":52218,"close":52586,"volume":1029,"rsi_14":55.74,"sma_20":57145.0,"sma_60":57056.67,"sma_120":58235.0},{"date":"2025-01-07","open":52586,"high":53045,"low":52494,"close":53045,"volume":458,"rsi_14":54.24,"sma_20":57230.0,"sma_60":57041.67,"sma_120":58215.83},{"date":"2025-01-08","open":52494,"high":53229,"low":52494,"close":53229,"volume":2612,"rsi_14":50.91,"sma_20":57325.0,"sma_60":57035.0,"sma_120":58202.5},{"date":"2025-01-09","open":53137,"high":53229,"low":52494,"close":52769,"volume":1486,"rsi_14":34.69,"sma_20":57475.0,"sma_60":57016.67,"sma_120":58178.33},{"date":"2025-01-10","open":52769,"high":52953,"low":52494,"close":52769,"volume":517,"rsi_14":36.96,"sma_20":57570.0,"sma_60":57000.0,"sma_120":58166.67},{"date":"2025-01-13","open":52769,"high":53045,"low":52494,"close":52678,"volume":854,"rsi_14":50.0,"sma_20":57625.0,"sma_60":56980.0,"sma_120":58154.17},{"date":"2025-01-14","open":53045,"high":53045,"low":52402,"close":52402,"volume":622,"rsi_14":35.48,"sma_20":57650.0,"sma_60":56955.0,"sma_120":58140.0},{"date":"2025-01-15","open":52861,"high":52861,"low":51666,"close":52034,"volume":2530,"rsi_14":27.27,"sma_20":57620.0,"sma_60":56923.33,"sma_120":58120.83},{"date":"2025-01-16","open":52402,"high":52678,"low":52034,"close":52586,"volume":1311,"rsi_14":38.46,"sma_20":57590.0,"sma_60":56905.0,"sma_120":58105.0},{"date":"2025-01-17","open":52678,"high":53229,"low":52678,"close":52953,"volume":1004,"rsi_14":45.24,"sma_20":57525.0,"sma_60":56900.0,"sma_120":58093.33},{"date":"2025-01-20","open":52953,"high":53137,"low":52769,"close":52861,"volume":805,"rsi_14":48.72,"sma_20":57470.0,"sma_60":56893.33,"sma_120":58090.0},{"date":"2025-01-21","open":53229,"high":53229,"low":52126,"close":52861,"volume":1533,"rsi_14":51.35,"sma_20":57480.0,"sma_60":56896.67,"sma_120":58070.83},{"date":"2025-01-22","open":53229,"high":53229,"low":52310,"close":52586,"volume":360,"rsi_14":52.78,"sma_20":57445.0,"sma_60":56895.0,"sma_120":58048.33},{"date":"2025-01-23","open":52861,"high":52861,"low":52126,"close":52126,"volume":874,"rsi_14":43.59,"sma_20":57375.0,"sma_60":56886.67,"sma_120":58027.5},{"date":"2025-01-24","open":52310,"high":52494,"low":51942,"close":52494,"volume":873,"rsi_14":48.84,"sma_20":57325.0,"sma_60":56885.0,"sma_120":58015.0},{"date":"2025-01-31","open":52494,"high":52861,"low":51758,"close":52861,"volume":886,"rsi_14":47.62,"sma_20":57300.0,"sma_60":56900.0,"sma_120":58002.5},{"date":"2025-02-03","open":53045,"high":53045,"low":51942,"close":52310,"volume":1032,"rsi_14":39.13,"sma_20":57265.0,"sma_60":56905.0,"sma_120":57979.17},{"date":"2025-02-04","open":52310,"high":52953,"low":52310,"close":52586,"volume":1873,"rsi_14":47.73,"sma_20":57255.0,"sma_60":56915.0,"sma_120":57954.17},{"date":"2025-02-05","open":52861,"high":52861,"low":52402,"close":52402,"volume":771,"rsi_14":45.65,"sma_20":57255.0,"sma_60":56910.0,"sma_120":57925.0},{"date":"2025-02-06","open":52769,"high":53045,"low":52310,"close":52861,"volume":730,"rsi_14":52.0,"sma_20":57270.0,"sma_60":56916.67,"sma_120":57912.5},{"date":"2025-02-07","open":53137,"high":53137,"low":52586,"close":52861,"volume":1037,"rsi_14":55.32,"sma_20":57285.0,"sma_60":56925.0,"sma_120":57924.17},{"date":"2025-02-10","open":53229,"high":53689,"low":52494,"close":53229,"volume":1495,"rsi_14":63.83,"sma_20":57295.0,"sma_60":56936.67,"sma_120":57932.5},{"date":"2025-02-11","open":53597,"high":53781,"low":52861,"close":53137,"volume":1399,"rsi_14":57.14,"sma_20":57290.0,"sma_60":56950.0,"sma_120":57938.33},{"date":"2025-02-12","open":52861,"high":53321,"low":51482,"close":53137,"volume":1028,"rsi_14":52.63,"sma_20":57310.0,"sma_60":56975.0,"sma_120":57938.33},{"date":"2025-02-13","open":53321,"high":53413,"low":52953,"close":53321,"volume":1258,"rsi_14":56.41,"sma_20":57340.0,"sma_60":57026.67,"sma_120":57942.5},{"date":"2025-02-14","open":53321,"high":53505,"low":53045,"close":53321,"volume":1610,"rsi_14":56.41,"sma_20":57375.0,"sma_60":57081.67,"sma_120":57944.17},{"date":"2025-02-17","open":53321,"high":53505,"low":52861,"close":53321,"volume":1243,"rsi_14":61.11,"sma_20":57425.0,"sma_60":57136.67,"sma_120":57948.33},{"date":"2025-02-18","open":53321,"high":53413,"low":52494,"close":53413,"volume":551,"rsi_14":71.88,"sma_20":57500.0,"sma_60":57201.67,"sma_120":57953.33},{"date":"2025-02-19","open":53505,"high":54148,"low":53321,"close":54148,"volume":2324,"rsi_14":75.0,"sma_20":57585.0,"sma_60":57250.0,"sma_120":57940.0},{"date":"2025-02-20","open":54056,"high":54608,"low":53873,"close":54424,"volume":2609,"rsi_14":74.29,"sma_20":57665.0,"sma_60":57295.0,"sma_120":57932.5},{"date":"2025-02-21","open":54240,"high":55619,"low":54240,"close":55344,"volume":3606,"rsi_14":92.31,"sma_20":57800.0,"sma_60":57350.0,"sma_120":57938.33},{"date":"2025-02-24","open":55252,"high":55711,"low":55068,"close":55619,"volume":2513,"rsi_14":92.31,"sma_20":57950.0,"sma_60":57410.0,"sma_120":57943.33},{"date":"2025-02-25","open":55527,"high":57366,"low":54608,"close":57182,"volume":8872,"rsi_14":98.15,"sma_20":58200.0,"sma_60":57500.0,"sma_120":57964.17},{"date":"2025-02-26","open":57090,"high":57918,"low":56447,"close":57918,"volume":4135,"rsi_14":98.25,"sma_20":58515.0,"sma_60":57595.0,"sma_120":57981.67},{"date":"2025-02-27","open":57826,"high":57826,"low":56171,"close":56447,"volume":6227,"rsi_14":76.71,"sma_20":58730.0,"sma_60":57668.33,"sma_120":57988.33},{"date":"2025-02-28","open":56171,"high":56355,"low":54792,"close":55160,"volume":4580,"rsi_14":62.65,"sma_20":58855.0,"sma_60":57723.33,"sma_120":57983.33},{"date":"2025-03-04","open":54884,"high":55619,"low":54792,"close":55435,"volume":2704,"rsi_14":64.71,"sma_20":59025.0,"sma_60":57778.33,"sma_120":57987.5},{"date":"2025-03-05","open":55068,"high":55252,"low":53321,"close":54056,"volume":16963,"rsi_14":55.0,"sma_20":59105.0,"sma_60":57813.33,"sma_120":57990.83},{"date":"2025-03-06","open":54884,"high":55344,"low":54056,"close":54792,"volume":1513,"rsi_14":57.55,"sma_20":59235.0,"sma_60":57865.0,"sma_120":57999.17},{"date":"2025-03-07","open":55068,"high":55895,"low":54240,"close":54884,"volume":3913,"rsi_14":57.94,"sma_20":59345.0,"sma_60":57901.67,"sma_120":58003.33},{"date":"2025-03-10","open":54884,"high":56171,"low":54516,"close":56079,"volume":4305,"rsi_14":62.5,"sma_20":59520.0,"sma_60":57983.33,"sma_120":58009.17},{"date":"2025-03-11","open":55987,"high":56263,"low":55160,"close":55803,"volume":4937,"rsi_14":60.66,"sma_20":59660.0,"sma_60":58061.67,"sma_120":58017.5},{"date":"2025-03-12","open":55803,"high":56998,"low":55619,"close":56998,"volume":5458,"rsi_14":62.2,"sma_20":59870.0,"sma_60":58161.67,"sma_120":58038.33},{"date":"2025-03-13","open":56906,"high":57642,"low":56079,"close":56906,"volume":8057,"rsi_14":60.8,"sma_20":60075.0,"sma_60":58286.67,"sma_120":58053.33},{"date":"2025-03-14","open":56447,"high":67754,"low":56447,"close":60584,"volume":76746,"rsi_14":68.39,"sma_20":60470.0,"sma_60":58460.0,"sma_120":58087.5},{"date":"2025-03-17","open":59297,"high":62239,"low":59297,"close":60951,"volume":55366,"rsi_14":68.59,"sma_20":60885.0,"sma_60":58628.33,"sma_120":58130.0},{"date":"2025-03-18","open":60860,"high":62055,"low":60400,"close":60860,"volume":6876,"rsi_14":64.29,"sma_20":61295.0,"sma_60":58790.0,"sma_120":58177.5},{"date":"2025-03-19","open":60860,"high":62055,"low":59664,"close":60676,"volume":6769,"rsi_14":61.19,"sma_20":61690.0,"sma_60":58936.67,"sma_120":58227.5},{"date":"2025-03-20","open":61963,"high":62239,"low":60308,"close":61595,"volume":10252,"rsi_14":71.88,"sma_20":62095.0,"sma_60":59090.0,"sma_120":58284.17},{"date":"2025-03-21","open":62055,"high":62974,"low":61135,"close":61503,"volume":10519,"rsi_14":80.0,"sma_20":62480.0,"sma_60":59223.33,"sma_120":58344.17},{"date":"2025-03-24","open":62147,"high":62239,"low":60676,"close":61503,"volume":5227,"rsi_14":79.46,"sma_20":62815.0,"sma_60":59361.67,"sma_120":58397.5},{"date":"2025-03-25","open":61503,"high":62514,"low":60951,"close":61595,"volume":11085,"rsi_14":91.84,"sma_20":63140.0,"sma_60":59523.33,"sma_120":58453.33},{"date":"2025-03-26","open":61503,"high":62514,"low":61135,"close":62514,"volume":4137,"rsi_14":92.0,"sma_20":63430.0,"sma_60":59691.67,"sma_120":58521.67},{"date":"2025-03-27","open":62330,"high":63158,"low":61319,"close":61963,"volume":7180,"rsi_14":86.67,"sma_20":63650.0,"sma_60":59846.67,"sma_120":58586.67},{"date":"2025-03-28","open":61687,"high":62422,"low":60951,"close":61963,"volume":6847,"rsi_14":84.78,"sma_20":63950.0,"sma_60":60001.67,"sma_120":58650.83},{"date":"2025-03-31","open":61963,"high":62055,"low":59756,"close":60584,"volume":11992,"rsi_14":75.0,"sma_20":64245.0,"sma_60":60133.33,"sma_120":58699.17},{"date":"2025-04-01","open":60216,"high":61687,"low":60124,"close":61135,"volume":8319,"rsi_14":73.2,"sma_20":64555.0,"sma_60":60281.67,"sma_120":58750.0},{"date":"2025-04-02","open":61595,"high":62514,"low":61135,"close":61687,"volume":15280,"rsi_14":75.49,"sma_20":64970.0,"sma_60":60443.33,"sma_120":58810.83},{"date":"2025-04-03","open":61928,"high":63469,"low":61157,"close":62120,"volume":16444,"rsi_14":42.05,"sma_20":65215.0,"sma_60":60568.33,"sma_120":58848.33},{"date":"2025-04-04","open":62120,"high":65010,"low":61061,"close":63661,"volume":11204,"rsi_14":49.0,"sma_20":65535.0,"sma_60":60716.67,"sma_120":58901.67},{"date":"2025-04-07","open":62313,"high":62602,"low":60387,"close":62602,"volume":9006,"rsi_14":44.55,"sma_20":65735.0,"sma_60":60846.67,"sma_120":58951.67},{"date":"2025-04-08","open":62602,"high":63854,"low":61735,"close":62120,"volume":4567,"rsi_14":43.36,"sma_20":65925.0,"sma_60":60960.0,"sma_120":59000.83},{"date":"2025-04-09","open":62120,"high":62120,"low":59231,"close":59520,"volume":2384,"rsi_14":30.0,"sma_20":65915.0,"sma_60":61025.0,"sma_120":59030.0},{"date":"2025-04-10","open":60676,"high":62120,"low":60098,"close":61928,"volume":1036,"rsi_14":41.56,"sma_20":66035.0,"sma_60":61140.0,"sma_120":59078.33},{"date":"2025-04-11","open":61831,"high":61831,"low":60194,"close":61446,"volume":3214,"rsi_14":40.25,"sma_20":65930.0,"sma_60":61246.67,"sma_120":59123.33},{"date":"2025-04-14","open":61061,"high":62698,"low":60965,"close":62698,"volume":2414,"rsi_14":44.44,"sma_20":65870.0,"sma_60":61376.67,"sma_120":59178.33},{"date":"2025-04-15","open":62794,"high":64432,"low":61157,"close":61639,"volume":6527,"rsi_14":38.37,"sma_20":65760.0,"sma_60":61493.33,"sma_120":59224.17},{"date":"2025-04-16","open":61157,"high":63758,"low":61157,"close":62891,"volume":4386,"rsi_14":44.13,"sma_20":65725.0,"sma_60":61638.33,"sma_120":59280.83},{"date":"2025-04-17","open":63276,"high":63950,"low":60483,"close":62409,"volume":5526,"rsi_14":42.93,"sma_20":65615.0,"sma_60":61765.0,"sma_120":59335.0},{"date":"2025-04-18","open":61928,"high":63180,"low":61928,"close":62409,"volume":4498,"rsi_14":46.75,"sma_20":65510.0,"sma_60":61885.0,"sma_120":59392.5},{"date":"2025-04-21","open":62120,"high":62120,"low":59809,"close":60098,"volume":20692,"rsi_14":39.04,"sma_20":65285.0,"sma_60":61966.67,"sma_120":59430.0},{"date":"2025-04-22","open":60579,"high":61157,"low":58749,"close":60868,"volume":7597,"rsi_14":39.68,"sma_20":65095.0,"sma_60":62061.67,"sma_120":59479.17},{"date":"2025-04-23","open":60965,"high":63950,"low":60965,"close":63661,"volume":5981,"rsi_14":54.17,"sma_20":65000.0,"sma_60":62210.0,"sma_120":59552.5},{"date":"2025-04-24","open":64047,"high":65973,"low":63276,"close":65588,"volume":5227,"rsi_14":55.1,"sma_20":65035.0,"sma_60":62400.0,"sma_120":59643.33},{"date":"2025-04-25","open":65780,"high":67225,"low":65684,"close":67225,"volume":4295,"rsi_14":61.88,"sma_20":65155.0,"sma_60":62611.67,"sma_120":59748.33},{"date":"2025-04-28","open":67514,"high":68284,"low":65587,"close":65973,"volume":3505,"rsi_14":59.52,"sma_20":65285.0,"sma_60":62795.0,"sma_120":59847.5},{"date":"2025-04-29","open":65491,"high":67995,"low":65395,"close":67803,"volume":5452,"rsi_14":71.29,"sma_20":65480.0,"sma_60":63020.0,"sma_120":59962.5},{"date":"2025-04-30","open":67128,"high":68092,"low":66936,"close":67128,"volume":3824,"rsi_14":64.67,"sma_20":65610.0,"sma_60":63228.33,"sma_120":60071.67},{"date":"2025-05-02","open":68862,"high":69536,"low":67417,"close":68862,"volume":6018,"rsi_14":69.54,"sma_20":65960.0,"sma_60":63470.0,"sma_120":60190.0},{"date":"2025-05-07","open":68958,"high":71366,"low":68573,"close":70307,"volume":6885,"rsi_14":69.85,"sma_20":66305.0,"sma_60":63728.33,"sma_120":60322.5},{"date":"2025-05-08","open":70981,"high":71174,"low":69440,"close":70307,"volume":2231,"rsi_14":73.94,"sma_20":66705.0,"sma_60":63986.67,"sma_120":60455.83},{"date":"2025-05-09","open":69921,"high":69921,"low":65876,"close":68092,"volume":6748,"rsi_14":63.64,"sma_20":67015.0,"sma_60":64200.0,"sma_120":60568.33},{"date":"2025-05-12","open":68092,"high":69825,"low":67995,"close":68958,"volume":4973,"rsi_14":66.83,"sma_20":67505.0,"sma_60":64430.0,"sma_120":60690.0},{"date":"2025-05-13","open":68958,"high":69440,"low":67995,"close":68862,"volume":7817,"rsi_14":66.5,"sma_20":67865.0,"sma_60":64658.33,"sma_120":60816.67},{"date":"2025-05-14","open":68862,"high":70788,"low":67321,"close":70114,"volume":9822,"rsi_14":77.08,"sma_20":68315.0,"sma_60":64905.0,"sma_120":60965.83},{"date":"2025-05-15","open":70114,"high":71462,"low":69344,"close":70788,"volume":3433,"rsi_14":76.96,"sma_20":68735.0,"sma_60":65163.33,"sma_120":61122.5},{"date":"2025-05-16","open":70692,"high":70981,"low":69536,"close":70307,"volume":3364,"rsi_14":70.66,"sma_20":69185.0,"sma_60":65413.33,"sma_120":61275.0},{"date":"2025-05-19","open":70210,"high":70210,"low":68573,"close":69151,"volume":3530,"rsi_14":61.64,"sma_20":69510.0,"sma_60":65641.67,"sma_120":61421.67},{"date":"2025-05-20","open":69825,"high":72137,"low":69825,"close":71655,"volume":8099,"rsi_14":63.69,"sma_20":69990.0,"sma_60":65900.0,"sma_120":61575.0},{"date":"2025-05-21","open":71655,"high":71655,"low":68477,"close":68958,"volume":7309,"rsi_14":58.47,"sma_20":70330.0,"sma_60":66106.67,"sma_120":61700.83},{"date":"2025-05-22","open":68284,"high":71751,"low":68284,"close":69536,"volume":5590,"rsi_14":55.29,"sma_20":70820.0,"sma_60":66306.67,"sma_120":61828.33},{"date":"2025-05-23","open":69536,"high":70018,"low":67899,"close":68862,"volume":5217,"rsi_14":55.29,"sma_20":71235.0,"sma_60":66490.0,"sma_120":61950.0},{"date":"2025-05-26","open":70210,"high":70210,"low":68477,"close":69440,"volume":2953,"rsi_14":51.9,"sma_20":71535.0,"sma_60":66655.0,"sma_120":62077.5},{"date":"2025-05-27","open":68958,"high":71270,"low":68477,"close":70885,"volume":4766,"rsi_14":51.9,"sma_20":71810.0,"sma_60":66831.67,"sma_120":62213.33},{"date":"2025-05-28","open":70981,"high":74159,"low":70355,"close":73003,"volume":9535,"rsi_14":57.78,"sma_20":72110.0,"sma_60":67071.67,"sma_120":62370.0},{"date":"2025-05-29","open":73581,"high":76856,"low":73581,"close":74930,"volume":24773,"rsi_14":70.06,"sma_20":72575.0,"sma_60":67368.33,"sma_120":62545.83},{"date":"2025-05-30","open":76085,"high":76085,"low":73196,"close":75122,"volume":16222,"rsi_14":68.82,"sma_20":72955.0,"sma_60":67663.33,"sma_120":62720.83},{"date":"2025-06-02","open":75122,"high":75893,"low":73678,"close":74930,"volume":7928,"rsi_14":68.42,"sma_20":73360.0,"sma_60":67980.0,"sma_120":62896.67},{"date":"2025-06-04","open":76952,"high":83694,"low":76471,"close":83309,"volume":35960,"rsi_14":77.96,"sma_20":74110.0,"sma_60":68428.33,"sma_120":63146.67},{"date":"2025-06-05","open":83790,"high":84272,"low":81864,"close":82731,"volume":15265,"rsi_14":75.41,"sma_20":74755.0,"sma_60":68865.0,"sma_120":63383.33},{"date":"2025-06-09","open":85813,"high":89569,"low":83887,"close":85331,"volume":44321,"rsi_14":79.32,"sma_20":75535.0,"sma_60":69325.0,"sma_120":63654.17},{"date":"2025-06-10","open":86198,"high":86198,"low":80323,"close":81864,"volume":20890,"rsi_14":72.76,"sma_20":76250.0,"sma_60":69730.0,"sma_120":63895.83},{"date":"2025-06-11","open":81864,"high":84946,"low":80516,"close":83790,"volume":11520,"rsi_14":72.18,"sma_20":77020.0,"sma_60":70146.67,"sma_120":64154.17},{"date":"2025-06-12","open":83694,"high":83694,"low":79745,"close":80130,"volume":13856,"rsi_14":69.73,"sma_20":77605.0,"sma_60":70501.67,"sma_120":64394.17},{"date":"2025-06-13","open":79841,"high":80034,"low":76182,"close":78975,"volume":20914,"rsi_14":66.33,"sma_20":78065.0,"sma_60":70770.0,"sma_120":64615.0},{"date":"2025-06-16","open":78975,"high":82346,"low":78012,"close":82346,"volume":14687,"rsi_14":71.34,"sma_20":78665.0,"sma_60":71090.0,"sma_120":64859.17},{"date":"2025-06-17","open":82249,"high":83212,"low":77915,"close":78300,"volume":17979,"rsi_14":62.64,"sma_20":79080.0,"sma_60":71341.67,"sma_120":65065.83},{"date":"2025-06-18","open":77915,"high":78878,"low":76182,"close":76374,"volume":11784,"rsi_14":57.72,"sma_20":79455.0,"sma_60":71563.33,"sma_120":65250.0},{"date":"2025-06-19","open":77915,"high":84561,"low":77915,"close":81190,"volume":30666,"rsi_14":60.71,"sma_20":79950.0,"sma_60":71851.67,"sma_120":65470.83},{"date":"2025-06-20","open":81190,"high":81864,"low":78493,"close":80516,"volume":15291,"rsi_14":57.55,"sma_20":80550.0,"sma_60":72130.0,"sma_120":65676.67},{"date":"2025-06-23","open":78204,"high":79649,"low":77145,"close":78878,"volume":14132,"rsi_14":54.89,"sma_20":81035.0,"sma_60":72380.0,"sma_120":65870.83},{"date":"2025-06-24","open":79938,"high":82634,"low":79745,"close":81671,"volume":12843,"rsi_14":58.22,"sma_20":81700.0,"sma_60":72676.67,"sma_120":66100.0},{"date":"2025-06-25","open":83020,"high":84946,"low":81864,"close":84464,"volume":13908,"rsi_14":51.63,"sma_20":82480.0,"sma_60":73005.0,"sma_120":66348.33},{"date":"2025-06-26","open":84272,"high":84464,"low":79649,"close":81479,"volume":12144,"rsi_14":48.35,"sma_20":83030.0,"sma_60":73291.67,"sma_120":66569.17},{"date":"2025-06-27","open":81575,"high":83790,"low":80516,"close":82827,"volume":7745,"rsi_14":46.58,"sma_20":83540.0,"sma_60":73601.67,"sma_120":66801.67},{"date":"2025-06-30","open":82346,"high":84175,"low":81671,"close":82346,"volume":7144,"rsi_14":50.72,"sma_20":83925.0,"sma_60":73928.33,"sma_120":67030.83},{"date":"2025-07-01","open":82923,"high":88124,"low":82634,"close":85139,"volume":26429,"rsi_14":51.96,"sma_20":84445.0,"sma_60":74293.33,"sma_120":67287.5},{"date":"2025-07-02","open":85427,"high":85427,"low":80323,"close":80997,"volume":14330,"rsi_14":51.24,"sma_20":84760.0,"sma_60":74576.67,"sma_120":67510.0},{"date":"2025-07-03","open":81768,"high":81768,"low":78878,"close":79649,"volume":5677,"rsi_14":50.96,"sma_20":84570.0,"sma_60":74880.0,"sma_120":67724.17},{"date":"2025-07-04","open":79649,"high":79649,"low":75507,"close":75989,"volume":7563,"rsi_14":41.03,"sma_20":84220.0,"sma_60":75093.33,"sma_120":67905.0},{"date":"2025-07-07","open":75893,"high":77626,"low":74159,"close":77626,"volume":6865,"rsi_14":48.98,"sma_20":83820.0,"sma_60":75353.33,"sma_120":68100.0},{"date":"2025-07-08","open":77723,"high":81864,"low":77241,"close":81382,"volume":10578,"rsi_14":57.18,"sma_20":83795.0,"sma_60":75686.67,"sma_120":68323.33},{"date":"2025-07-09","open":81864,"high":84753,"low":81382,"close":84368,"volume":9260,"rsi_14":54.81,"sma_20":83825.0,"sma_60":76116.67,"sma_120":68570.83},{"date":"2025-07-10","open":82442,"high":85716,"low":82442,"close":85620,"volume":5569,"rsi_14":57.59,"sma_20":84110.0,"sma_60":76526.67,"sma_120":68833.33},{"date":"2025-07-11","open":85524,"high":87354,"low":83405,"close":83983,"volume":6973,"rsi_14":57.59,"sma_20":84370.0,"sma_60":76916.67,"sma_120":69081.67},{"date":"2025-07-14","open":83983,"high":93132,"low":83983,"close":91399,"volume":28999,"rsi_14":62.72,"sma_20":84840.0,"sma_60":77413.33,"sma_120":69395.0},{"date":"2025-07-15","open":91399,"high":92651,"low":88702,"close":91495,"volume":8068,"rsi_14":59.89,"sma_20":85525.0,"sma_60":77930.0,"sma_120":69711.67},{"date":"2025-07-16","open":91495,"high":91784,"low":87643,"close":88124,"volume":14510,"rsi_14":59.25,"sma_20":86135.0,"sma_60":78366.67,"sma_120":70002.5},{"date":"2025-07-17","open":88124,"high":89087,"low":85235,"close":87932,"volume":22264,"rsi_14":57.34,"sma_20":86485.0,"sma_60":78808.33,"sma_120":70286.67},{"date":"2025-07-18","open":87932,"high":88220,"low":83887,"close":86487,"volume":8218,"rsi_14":55.8,"sma_20":86795.0,"sma_60":79225.0,"sma_120":70555.0},{"date":"2025-07-21","open":86005,"high":87065,"low":84368,"close":85331,"volume":10890,"rsi_14":50.28,"sma_20":87130.0,"sma_60":79661.67,"sma_120":70814.17},{"date":"2025-07-22","open":85716,"high":86968,"low":85235,"close":85716,"volume":5457,"rsi_14":57.78,"sma_20":87340.0,"sma_60":80091.67,"sma_120":71076.67},{"date":"2025-07-23","open":86487,"high":86487,"low":83116,"close":84272,"volume":7427,"rsi_14":57.59,"sma_20":87330.0,"sma_60":80448.33,"sma_120":71329.17},{"date":"2025-07-24","open":84272,"high":86005,"low":82249,"close":82346,"volume":11870,"rsi_14":61.07,"sma_20":87375.0,"sma_60":80738.33,"sma_120":71569.17},{"date":"2025-07-25","open":82153,"high":83887,"low":81768,"close":82153,"volume":6620,"rsi_14":58.3,"sma_20":87340.0,"sma_60":80996.67,"sma_120":71804.17},{"date":"2025-07-28","open":82153,"high":82153,"low":79649,"close":80997,"volume":7028,"rsi_14":49.22,"sma_20":87270.0,"sma_60":81256.67,"sma_120":72025.83},{"date":"2025-07-29","open":80997,"high":82827,"low":79456,"close":81864,"volume":9503,"rsi_14":44.44,"sma_20":87100.0,"sma_60":81500.0,"sma_120":72260.0},{"date":"2025-07-30","open":80612,"high":84368,"low":80034,"close":83309,"volume":7650,"rsi_14":44.92,"sma_20":87220.0,"sma_60":81780.0,"sma_120":72504.17},{"date":"2025-07-31","open":84561,"high":85620,"low":83309,"close":83309,"volume":5143,"rsi_14":48.4,"sma_20":87410.0,"sma_60":82030.0,"sma_120":72750.0},{"date":"2025-08-01","open":83309,"high":83309,"low":78878,"close":79745,"volume":11410,"rsi_14":16.2,"sma_20":87605.0,"sma_60":82193.33,"sma_120":72960.83},{"date":"2025-08-04","open":78589,"high":79360,"low":77530,"close":78493,"volume":7819,"rsi_14":14.66,"sma_20":87650.0,"sma_60":82335.0,"sma_120":73160.83},{"date":"2025-08-05","open":79456,"high":79938,"low":77723,"close":79264,"volume":4813,"rsi_14":21.95,"sma_20":87540.0,"sma_60":82528.33,"sma_120":73364.17},{"date":"2025-08-06","open":79264,"high":87354,"low":78012,"close":85620,"volume":12546,"rsi_14":44.74,"sma_20":87605.0,"sma_60":82816.67,"sma_120":73623.33},{"date":"2025-08-07","open":85620,"high":86680,"low":84850,"close":85331,"volume":2870,"rsi_14":47.22,"sma_20":87590.0,"sma_60":83101.67,"sma_120":73880.0},{"date":"2025-08-08","open":85427,"high":90050,"low":85427,"close":88509,"volume":23252,"rsi_14":56.96,"sma_20":87825.0,"sma_60":83420.0,"sma_120":74162.5},{"date":"2025-08-11","open":88509,"high":88991,"low":83694,"close":86102,"volume":10289,"rsi_14":50.78,"sma_20":87550.0,"sma_60":83685.0,"sma_120":74424.17},{"date":"2025-08-12","open":86102,"high":86583,"low":84079,"close":84657,"volume":4942,"rsi_14":50.78,"sma_20":87195.0,"sma_60":83933.33,"sma_120":74673.33},{"date":"2025-08-13","open":84657,"high":86391,"low":82153,"close":85524,"volume":4092,"rsi_14":56.68,"sma_20":87060.0,"sma_60":84216.67,"sma_120":74929.17},{"date":"2025-08-14","open":85524,"high":86198,"low":81094,"close":81960,"volume":3682,"rsi_14":49.65,"sma_20":86750.0,"sma_60":84395.0,"sma_120":75147.5},{"date":"2025-08-18","open":82153,"high":83501,"low":81286,"close":81479,"volume":3955,"rsi_14":50.91,"sma_20":86490.0,"sma_60":84611.67,"sma_120":75359.17},{"date":"2025-08-19","open":81479,"high":81768,"low":79553,"close":80997,"volume":3540,"rsi_14":48.34,"sma_20":86265.0,"sma_60":84810.0,"sma_120":75558.33},{"date":"2025-08-20","open":80901,"high":80901,"low":77723,"close":78397,"volume":5791,"rsi_14":40.99,"sma_20":85885.0,"sma_60":84975.0,"sma_120":75732.5},{"date":"2025-08-21","open":78397,"high":79938,"low":77915,"close":77915,"volume":2657,"rsi_14":40.28,"sma_20":85555.0,"sma_60":85121.67,"sma_120":75888.33},{"date":"2025-08-22","open":78300,"high":78686,"low":76085,"close":76182,"volume":7904,"rsi_14":43.12,"sma_20":85235.0,"sma_60":85213.33,"sma_120":76022.5},{"date":"2025-08-25","open":77048,"high":79360,"low":76856,"close":79071,"volume":3875,"rsi_14":51.05,"sma_20":85075.0,"sma_60":85318.33,"sma_120":76195.0},{"date":"2025-08-26","open":79071,"high":79071,"low":77530,"close":78686,"volume":4888,"rsi_14":48.94,"sma_20":84955.0,"sma_60":85383.33,"sma_120":76375.83},{"date":"2025-08-27","open":78493,"high":81479,"low":78397,"close":80323,"volume":6386,"rsi_14":38.2,"sma_20":84875.0,"sma_60":85473.33,"sma_120":76568.33},{"date":"2025-08-28","open":80323,"high":83405,"low":79553,"close":82249,"volume":3895,"rsi_14":43.6,"sma_20":84820.0,"sma_60":85600.0,"sma_120":76790.0},{"date":"2025-08-29","open":82346,"high":82442,"low":80227,"close":80323,"volume":3693,"rsi_14":32.07,"sma_20":84665.0,"sma_60":85548.33,"sma_120":76988.33},{"date":"2025-09-01","open":80227,"high":84272,"low":79360,"close":81864,"volume":8228,"rsi_14":40.35,"sma_20":84775.0,"sma_60":85533.33,"sma_120":77199.17},{"date":"2025-09-02","open":83598,"high":87643,"low":83598,"close":87161,"volume":19936,"rsi_14":54.85,"sma_20":85225.0,"sma_60":85565.0,"sma_120":77445.0},{"date":"2025-09-03","open":86198,"high":87546,"low":85524,"close":86198,"volume":2413,"rsi_14":51.3,"sma_20":85585.0,"sma_60":85640.0,"sma_120":77685.0},{"date":"2025-09-04","open":86294,"high":88124,"low":85331,"close":86198,"volume":6303,"rsi_14":59.48,"sma_20":85615.0,"sma_60":85681.67,"sma_120":77914.17},{"date":"2025-09-05","open":88991,"high":95347,"low":87739,"close":91302,"volume":26349,"rsi_14":68.21,"sma_20":85925.0,"sma_60":85875.0,"sma_120":78188.33},{"date":"2025-09-08","open":91206,"high":95829,"low":91110,"close":95059,"volume":23816,"rsi_14":73.25,"sma_20":86265.0,"sma_60":86153.33,"sma_120":78461.67},{"date":"2025-09-09","open":95059,"high":95347,"low":92458,"close":95347,"volume":4854,"rsi_14":80.34,"sma_20":86745.0,"sma_60":86378.33,"sma_120":78734.17},{"date":"2025-09-10","open":95347,"high":96985,"low":93325,"close":93999,"volume":9298,"rsi_14":77.93,"sma_20":87230.0,"sma_60":86650.0,"sma_120":78995.83},{"date":"2025-09-11","open":93999,"high":93999,"low":92747,"close":93518,"volume":5514,"rsi_14":81.47,"sma_20":87645.0,"sma_60":86946.67,"sma_120":79255.0},{"date":"2025-09-12","open":93999,"high":94384,"low":91206,"close":92651,"volume":6618,"rsi_14":76.6,"sma_20":88200.0,"sma_60":87145.0,"sma_120":79498.33},{"date":"2025-09-15","open":92554,"high":98429,"low":92458,"close":98429,"volume":13572,"rsi_14":81.93,"sma_20":89080.0,"sma_60":87455.0,"sma_120":79792.5},{"date":"2025-09-16","open":98429,"high":99296,"low":96311,"close":98237,"volume":9402,"rsi_14":80.39,"sma_20":89975.0,"sma_60":87790.0,"sma_120":80085.0},{"date":"2025-09-17","open":98718,"high":99585,"low":96407,"close":98237,"volume":3706,"rsi_14":79.02,"sma_20":91005.0,"sma_60":88076.67,"sma_120":80376.67},{"date":"2025-09-18","open":98806,"high":102487,"low":98225,"close":100259,"volume":6798,"rsi_14":85.77,"sma_20":92135.0,"sma_60":88340.0,"sma_120":80672.5},{"date":"2025-09-19","open":103500,"high":108000,"low":102500,"close":108000,"volume":25344,"rsi_14":87.1,"sma_20":93580.0,"sma_60":88730.0,"sma_120":81010.83},{"date":"2025-09-22","open":106905,"high":106905,"low":102089,"close":102860,"volume":8263,"rsi_14":80.52,"sma_20":94815.0,"sma_60":89076.67,"sma_120":81339.17},{"date":"2025-09-23","open":102667,"high":102956,"low":99200,"close":100067,"volume":4862,"rsi_14":75.17,"sma_20":95925.0,"sma_60":89383.33,"sma_120":81655.83},{"date":"2025-09-24","open":101126,"high":101511,"low":95059,"close":96696,"volume":7138,"rsi_14":66.98,"sma_20":96775.0,"sma_60":89583.33,"sma_120":81938.33},{"date":"2025-09-25","open":96696,"high":100548,"low":93903,"close":94577,"volume":5581,"rsi_14":55.86,"sma_20":97415.0,"sma_60":89818.33,"sma_120":82197.5},{"date":"2025-09-26","open":94673,"high":97466,"low":90628,"close":92554,"volume":10187,"rsi_14":45.22,"sma_20":98050.0,"sma_60":90041.67,"sma_120":82460.83},{"date":"2025-09-29","open":92843,"high":97659,"low":92843,"close":95829,"volume":3730,"rsi_14":50.83,"sma_20":98775.0,"sma_60":90385.0,"sma_120":82739.17},{"date":"2025-09-30","open":96985,"high":97755,"low":94866,"close":95829,"volume":2125,"rsi_14":53.29,"sma_20":99225.0,"sma_60":90700.0,"sma_120":83026.67},{"date":"2025-10-01","open":95829,"high":96792,"low":92362,"close":92747,"volume":7352,"rsi_14":48.73,"sma_20":99565.0,"sma_60":90896.67,"sma_120":83291.67},{"date":"2025-10-02","open":93337,"high":94500,"low":91107,"close":91495,"volume":9848,"rsi_14":47.24,"sma_20":99810.0,"sma_60":91010.0,"sma_120":83563.33},{"date":"2025-10-10","open":91206,"high":91399,"low":88895,"close":90243,"volume":4621,"rsi_14":34.43,"sma_20":99755.0,"sma_60":91090.0,"sma_120":83808.33},{"date":"2025-10-13","open":87739,"high":89761,"low":87354,"close":88028,"volume":5255,"rsi_14":31.97,"sma_20":99390.0,"sma_60":91160.0,"sma_120":84038.33},{"date":"2025-10-14","open":87643,"high":90532,"low":84946,"close":85524,"volume":14528,"rsi_14":29.38,"sma_20":98880.0,"sma_60":91058.33,"sma_120":84235.83},{"date":"2025-10-15","open":86198,"high":87354,"low":85909,"close":87161,"volume":2545,"rsi_14":29.81,"sma_20":98525.0,"sma_60":90983.33,"sma_120":84456.67},{"date":"2025-10-16","open":87643,"high":89087,"low":86776,"close":88413,"volume":8742,"rsi_14":22.07,"sma_20":98260.0,"sma_60":90988.33,"sma_120":84677.5},{"date":"2025-10-17","open":88413,"high":89376,"low":85813,"close":87161,"volume":11512,"rsi_14":21.99,"sma_20":97975.0,"sma_60":90975.0,"sma_120":84891.67},{"date":"2025-10-20","open":87161,"high":91688,"low":84946,"close":91688,"volume":6306,"rsi_14":35.92,"sma_20":97625.0,"sma_60":91065.0,"sma_120":85145.0},{"date":"2025-10-21","open":91688,"high":91977,"low":88317,"close":89569,"volume":16206,"rsi_14":37.5,"sma_20":97175.0,"sma_60":91138.33,"sma_120":85400.0},{"date":"2025-10-22","open":89665,"high":92554,"low":89280,"close":91495,"volume":6838,"rsi_14":44.56,"sma_20":96825.0,"sma_60":91238.33,"sma_120":85665.0},{"date":"2025-10-23","open":92169,"high":92169,"low":90243,"close":90821,"volume":9008,"rsi_14":46.79,"sma_20":96365.0,"sma_60":91351.67,"sma_120":85900.0},{"date":"2025-10-24","open":90821,"high":90821,"low":88028,"close":89954,"volume":7755,"rsi_14":38.04,"sma_20":95635.0,"sma_60":91483.33,"sma_120":86110.83},{"date":"2025-10-27","open":90725,"high":91495,"low":88991,"close":90050,"volume":12565,"rsi_14":38.28,"sma_20":94970.0,"sma_60":91620.0,"sma_120":86308.33},{"date":"2025-10-28","open":89761,"high":91399,"low":88606,"close":90532,"volume":5436,"rsi_14":44.98,"sma_20":94475.0,"sma_60":91785.0,"sma_120":86520.83},{"date":"2025-10-29","open":91110,"high":91110,"low":88413,"close":89569,"volume":5838,"rsi_14":46.82,"sma_20":94105.0,"sma_60":91918.33,"sma_120":86709.17},{"date":"2025-10-30","open":88509,"high":89954,"low":87161,"close":88124,"volume":6282,"rsi_14":45.18,"sma_20":93770.0,"sma_60":92001.67,"sma_120":86890.83},{"date":"2025-10-31","open":89954,"high":90339,"low":87257,"close":88028,"volume":3338,"rsi_14":50.0,"sma_20":93535.0,"sma_60":92083.33,"sma_120":87056.67},{"date":"2025-11-03","open":88124,"high":91784,"low":88028,"close":90147,"volume":16465,"rsi_14":61.88,"sma_20":93240.0,"sma_60":92263.33,"sma_120":87228.33},{"date":"2025-11-04","open":90050,"high":91977,"low":88124,"close":88509,"volume":11829,"rsi_14":53.47,"sma_20":92860.0,"sma_60":92436.67,"sma_120":87385.83},{"date":"2025-11-05","open":88509,"high":88509,"low":82827,"close":84753,"volume":8494,"rsi_14":41.67,"sma_20":92445.0,"sma_60":92531.67,"sma_120":87530.0},{"date":"2025-11-06","open":84946,"high":88606,"low":83309,"close":87257,"volume":12298,"rsi_14":50.21,"sma_20":92255.0,"sma_60":92560.0,"sma_120":87688.33},{"date":"2025-11-07","open":87161,"high":87161,"low":81382,"close":83887,"volume":15151,"rsi_14":32.31,"sma_20":91925.0,"sma_60":92535.0,"sma_120":87818.33},{"date":"2025-11-10","open":83887,"high":88317,"low":83790,"close":88028,"volume":6782,"rsi_14":46.8,"sma_20":91925.0,"sma_60":92526.67,"sma_120":87973.33},{"date":"2025-11-11","open":88365,"high":90243,"low":86102,"close":87161,"volume":8773,"rsi_14":40.59,"sma_20":92010.0,"sma_60":92545.0,"sma_120":88115.0},{"date":"2025-11-12","open":87161,"high":88028,"low":86102,"close":87932,"volume":3236,"rsi_14":43.75,"sma_20":92050.0,"sma_60":92601.67,"sma_120":88267.5},{"date":"2025-11-13","open":87546,"high":87643,"low":86198,"close":87643,"volume":1896,"rsi_14":44.87,"sma_20":92010.0,"sma_60":92638.33,"sma_120":88427.5},{"date":"2025-11-14","open":87643,"high":88317,"low":84464,"close":85427,"volume":4094,"rsi_14":40.62,"sma_20":91920.0,"sma_60":92698.33,"sma_120":88546.67},{"date":"2025-11-17","open":87354,"high":90050,"low":86680,"close":87546,"volume":14465,"rsi_14":44.32,"sma_20":91705.0,"sma_60":92803.33,"sma_120":88707.5},{"date":"2025-11-18","open":87546,"high":89280,"low":85427,"close":86005,"volume":19404,"rsi_14":43.37,"sma_20":91520.0,"sma_60":92890.0,"sma_120":88850.0},{"date":"2025-11-19","open":86198,"high":87450,"low":83887,"close":85235,"volume":3923,"rsi_14":44.49,"sma_20":91195.0,"sma_60":93008.33,"sma_120":88991.67},{"date":"2025-11-20","open":85235,"high":92843,"low":85235,"close":91977,"volume":18936,"rsi_14":56.01,"sma_20":91255.0,"sma_60":93251.67,"sma_120":89186.67},{"date":"2025-11-21","open":91977,"high":91977,"low":88702,"close":89473,"volume":9367,"rsi_14":48.99,"sma_20":91230.0,"sma_60":93481.67,"sma_120":89347.5},{"date":"2025-11-24","open":90532,"high":93325,"low":87546,"close":88317,"volume":17234,"rsi_14":49.71,"sma_20":91140.0,"sma_60":93641.67,"sma_120":89480.0},{"date":"2025-11-25","open":87739,"high":90532,"low":84657,"close":84946,"volume":9322,"rsi_14":50.3,"sma_20":90850.0,"sma_60":93750.0,"sma_120":89566.67},{"date":"2025-11-26","open":86102,"high":87065,"low":83983,"close":86776,"volume":2580,"rsi_14":49.24,"sma_20":90705.0,"sma_60":93861.67,"sma_120":89667.5},{"date":"2025-11-27","open":85813,"high":87643,"low":85524,"close":85524,"volume":2469,"rsi_14":52.77,"sma_20":90570.0,"sma_60":93918.33,"sma_120":89759.17},{"date":"2025-11-28","open":85620,"high":85620,"low":83309,"close":84753,"volume":4811,"rsi_14":43.75,"sma_20":90400.0,"sma_60":93995.0,"sma_120":89771.67},{"date":"2025-12-01","open":84753,"high":85427,"low":83694,"close":84368,"volume":2175,"rsi_14":44.57,"sma_20":90100.0,"sma_60":94038.33,"sma_120":89785.83},{"date":"2025-12-02","open":84368,"high":86102,"low":83598,"close":85620,"volume":1960,"rsi_14":45.59,"sma_20":89950.0,"sma_60":94011.67,"sma_120":89788.33},{"date":"2025-12-03","open":86198,"high":90050,"low":85042,"close":88798,"volume":7664,"rsi_14":51.99,"sma_20":90160.0,"sma_60":94056.67,"sma_120":89848.33},{"date":"2025-12-04","open":88895,"high":90339,"low":87450,"close":90243,"volume":6487,"rsi_14":58.5,"sma_20":90315.0,"sma_60":94126.67,"sma_120":89904.17},{"date":"2025-12-05","open":90243,"high":91302,"low":88702,"close":90532,"volume":2838,"rsi_14":55.64,"sma_20":90660.0,"sma_60":94113.33,"sma_120":89994.17},{"date":"2025-12-08","open":90532,"high":91784,"low":88220,"close":88991,"volume":6264,"rsi_14":55.64,"sma_20":90710.0,"sma_60":94008.33,"sma_120":90080.83},{"date":"2025-12-09","open":88991,"high":89473,"low":88220,"close":88798,"volume":1503,"rsi_14":56.88,"sma_20":90795.0,"sma_60":93895.0,"sma_120":90136.67},{"date":"2025-12-10","open":88798,"high":89087,"low":88028,"close":88028,"volume":3713,"rsi_14":40.1,"sma_20":90800.0,"sma_60":93791.67,"sma_120":90220.83},{"date":"2025-12-11","open":88991,"high":90821,"low":88028,"close":88798,"volume":3581,"rsi_14":48.15,"sma_20":90860.0,"sma_60":93710.0,"sma_120":90328.33},{"date":"2025-12-12","open":88702,"high":90243,"low":88702,"close":88991,"volume":1654,"rsi_14":51.96,"sma_20":91045.0,"sma_60":93646.67,"sma_120":90395.83},{"date":"2025-12-15","open":88991,"high":88991,"low":86198,"close":86391,"volume":6846,"rsi_14":54.39,"sma_20":90985.0,"sma_60":93438.33,"sma_120":90446.67},{"date":"2025-12-16","open":86294,"high":87257,"low":84946,"close":85139,"volume":13675,"rsi_14":44.85,"sma_20":90940.0,"sma_60":93211.67,"sma_120":90500.83},{"date":"2025-12-17","open":85235,"high":86005,"low":84175,"close":84946,"volume":18995,"rsi_14":48.05,"sma_20":90925.0,"sma_60":92981.67,"sma_120":90529.17},{"date":"2025-12-18","open":84850,"high":84946,"low":83501,"close":83983,"volume":4636,"rsi_14":47.44,"sma_20":90510.0,"sma_60":92710.0,"sma_120":90525.0},{"date":"2025-12-19","open":83983,"high":85235,"low":82827,"close":83790,"volume":4050,"rsi_14":48.05,"sma_20":90215.0,"sma_60":92360.0,"sma_120":90545.0},{"date":"2025-12-22","open":83790,"high":84464,"low":83598,"close":83887,"volume":2611,"rsi_14":43.66,"sma_20":89985.0,"sma_60":92031.67,"sma_120":90554.17},{"date":"2025-12-23","open":83887,"high":84368,"low":83501,"close":83598,"volume":2286,"rsi_14":25.89,"sma_20":89915.0,"sma_60":91746.67,"sma_120":90565.0},{"date":"2025-12-24","open":83887,"high":84464,"low":83790,"close":84175,"volume":1600,"rsi_14":19.42,"sma_20":89780.0,"sma_60":91530.0,"sma_120":90556.67},{"date":"2025-12-26","open":83983,"high":84464,"low":83598,"close":83887,"volume":4816,"rsi_14":16.5,"sma_20":89695.0,"sma_60":91345.0,"sma_120":90581.67},{"date":"2025-12-29","open":83887,"high":86294,"low":83598,"close":85524,"volume":4224,"rsi_14":32.69,"sma_20":89735.0,"sma_60":91223.33,"sma_120":90632.5},{"date":"2025-12-30","open":85620,"high":86968,"low":84657,"close":86005,"volume":1980,"rsi_14":36.45,"sma_20":89820.0,"sma_60":91053.33,"sma_120":90719.17},{"date":"2026-01-02","open":86102,"high":88220,"low":85427,"close":87161,"volume":3551,"rsi_14":45.95,"sma_20":89900.0,"sma_60":90903.33,"sma_120":90801.67},{"date":"2026-01-05","open":87161,"high":88606,"low":86680,"close":87546,"volume":4536,"rsi_14":43.93,"sma_20":89835.0,"sma_60":90813.33,"sma_120":90855.0},{"date":"2026-01-06","open":87546,"high":88895,"low":86680,"close":88606,"volume":3741,"rsi_14":48.28,"sma_20":89750.0,"sma_60":90773.33,"sma_120":90891.67},{"date":"2026-01-07","open":88702,"high":88702,"low":86198,"close":87450,"volume":5565,"rsi_14":55.45,"sma_20":89590.0,"sma_60":90725.0,"sma_120":90907.5},{"date":"2026-01-08","open":87450,"high":87450,"low":85427,"close":85524,"volume":3146,"rsi_14":51.85,"sma_20":89410.0,"sma_60":90681.67,"sma_120":90920.83},{"date":"2026-01-09","open":85716,"high":89858,"low":85427,"close":88124,"volume":11521,"rsi_14":62.41,"sma_20":89375.0,"sma_60":90726.67,"sma_120":90892.5},{"date":"2026-01-12","open":88124,"high":88124,"low":84753,"close":85909,"volume":4909,"rsi_14":56.85,"sma_20":89265.0,"sma_60":90705.0,"sma_120":90844.17},{"date":"2026-01-13","open":85909,"high":87450,"low":85331,"close":86294,"volume":5148,"rsi_14":58.78,"sma_20":89135.0,"sma_60":90668.33,"sma_120":90828.33},{"date":"2026-01-14","open":86391,"high":88991,"low":85813,"close":88702,"volume":7345,"rsi_14":64.53,"sma_20":89120.0,"sma_60":90695.0,"sma_120":90835.0},{"date":"2026-01-15","open":88702,"high":90243,"low":87835,"close":89280,"volume":7033,"rsi_14":66.86,"sma_20":89270.0,"sma_60":90653.33,"sma_120":90859.17},{"date":"2026-01-16","open":89569,"high":90532,"low":88606,"close":89087,"volume":4558,"rsi_14":52.82,"sma_20":90585.0,"sma_60":94088.33,"sma_120":89981.67},{"date":"2026-01-19","open":89087,"high":90917,"low":88124,"close":88798,"volume":4050,"rsi_14":64.91,"sma_20":89675.0,"sma_60":90598.33,"sma_120":90918.33},{"date":"2026-01-20","open":88798,"high":90532,"low":88124,"close":89569,"volume":8548,"rsi_14":62.96,"sma_20":89965.0,"sma_60":90576.67,"sma_120":90964.17},{"date":"2026-01-21","open":89569,"high":90821,"low":87450,"close":87739,"volume":5562,"rsi_14":55.11,"sma_20":90170.0,"sma_60":90538.33,"sma_120":91010.83},{"date":"2026-01-22","open":88895,"high":88895,"low":85813,"close":87161,"volume":6555,"rsi_14":50.0,"sma_20":90340.0,"sma_60":90488.33,"sma_120":91054.17},{"date":"2026-01-23","open":86776,"high":89761,"low":85813,"close":88509,"volume":4819,"rsi_14":52.78,"sma_20":90595.0,"sma_60":90453.33,"sma_120":91119.17},{"date":"2026-01-26","open":88702,"high":88895,"low":86198,"close":86391,"volume":5034,"rsi_14":43.98,"sma_20":90710.0,"sma_60":90398.33,"sma_120":91158.33},{"date":"2026-01-27","open":86391,"high":87932,"low":85813,"close":86680,"volume":5230,"rsi_14":47.8,"sma_20":90855.0,"sma_60":90373.33,"sma_120":91187.5},{"date":"2026-01-28","open":86680,"high":89665,"low":86294,"close":87739,"volume":6025,"rsi_14":56.65,"sma_20":90970.0,"sma_60":90368.33,"sma_120":91225.83},{"date":"2026-01-29","open":87739,"high":91206,"low":85813,"close":90050,"volume":6677,"rsi_14":55.88,"sma_20":91180.0,"sma_60":90366.67,"sma_120":91315.0},{"date":"2026-01-30","open":90147,"high":95829,"low":85716,"close":95636,"volume":18549,"rsi_14":74.63,"sma_20":91620.0,"sma_60":90490.0,"sma_120":91463.33},{"date":"2026-02-02","open":94384,"high":99200,"low":91206,"close":95059,"volume":18201,"rsi_14":71.98,"sma_20":92010.0,"sma_60":90668.33,"sma_120":91600.0},{"date":"2026-02-03","open":95540,"high":97274,"low":94095,"close":95444,"volume":12662,"rsi_14":68.82,"sma_20":92365.0,"sma_60":90810.0,"sma_120":91685.0},{"date":"2026-02-04","open":95251,"high":96503,"low":92458,"close":95444,"volume":9551,"rsi_14":64.67,"sma_20":90970.0,"sma_60":94095.0,"sma_120":90124.17},{"date":"2026-02-05","open":94866,"high":96792,"low":92458,"close":94288,"volume":8504,"rsi_14":63.91,"sma_20":91340.0,"sma_60":94076.67,"sma_120":90227.5},{"date":"2026-02-06","open":94288,"high":94288,"low":87835,"close":92843,"volume":7510,"rsi_14":51.59,"sma_20":91595.0,"sma_60":94056.67,"sma_120":90353.33},{"date":"2026-02-09","open":93421,"high":96600,"low":93421,"close":94962,"volume":7356,"rsi_14":60.22,"sma_20":91975.0,"sma_60":94081.67,"sma_120":90514.17},{"date":"2026-02-10","open":95059,"high":99104,"low":95059,"close":97755,"volume":7994,"rsi_14":66.55,"sma_20":92615.0,"sma_60":94170.0,"sma_120":90657.5},{"date":"2026-02-11","open":97755,"high":100163,"low":96214,"close":99007,"volume":6982,"rsi_14":76.64,"sma_20":93210.0,"sma_60":94180.0,"sma_120":90817.5},{"date":"2026-02-12","open":99007,"high":100548,"low":98526,"close":100452,"volume":5010,"rsi_14":76.3,"sma_20":93960.0,"sma_60":94218.33,"sma_120":91004.17},{"date":"2026-02-13","open":100452,"high":100452,"low":98237,"close":98237,"volume":5284,"rsi_14":73.57,"sma_20":94635.0,"sma_60":94218.33,"sma_120":91147.5},{"date":"2026-02-19","open":98333,"high":98429,"low":95251,"close":96407,"volume":9040,"rsi_14":70.79,"sma_20":94865.0,"sma_60":94161.67,"sma_120":91250.83},{"date":"2026-02-20","open":96407,"high":98237,"low":96022,"close":96888,"volume":7806,"rsi_14":72.26,"sma_20":95250.0,"sma_60":94038.33,"sma_120":91384.17},{"date":"2026-02-23","open":96985,"high":96985,"low":95733,"close":96792,"volume":5242,"rsi_14":70.71,"sma_20":95690.0,"sma_60":93933.33,"sma_120":91505.0},{"date":"2026-02-24","open":96118,"high":96985,"low":94577,"close":96407,"volume":3702,"rsi_14":65.74,"sma_20":96285.0,"sma_60":93870.0,"sma_120":91626.67},{"date":"2026-02-25","open":96503,"high":97177,"low":94866,"close":96118,"volume":5965,"rsi_14":53.33,"sma_20":98255.0,"sma_60":92921.67,"sma_120":93335.83},{"date":"2026-02-26","open":96118,"high":97466,"low":95155,"close":96503,"volume":5864,"rsi_14":66.67,"sma_20":97340.0,"sma_60":93893.33,"sma_120":91855.83},{"date":"2026-02-27","open":96407,"high":97274,"low":94384,"close":95540,"volume":7685,"rsi_14":50.29,"sma_20":99240.0,"sma_60":93263.33,"sma_120":93590.83},{"date":"2026-03-03","open":93999,"high":96407,"low":92073,"close":92073,"volume":9251,"rsi_14":44.22,"sma_20":99465.0,"sma_60":93390.0,"sma_120":93692.5},{"date":"2026-03-04","open":88317,"high":89569,"low":79938,"close":81094,"volume":12786,"rsi_14":29.53,"sma_20":99000.0,"sma_60":93333.33,"sma_120":93685.83},{"date":"2026-03-05","open":82634,"high":86680,"low":82634,"close":84753,"volume":6549,"rsi_14":33.12,"sma_20":98435.0,"sma_60":93318.33,"sma_120":93665.0},{"date":"2026-03-06","open":84753,"high":84753,"low":82057,"close":84079,"volume":4385,"rsi_14":25.68,"sma_20":97865.0,"sma_60":93236.67,"sma_120":93646.67},{"date":"2026-03-09","open":82634,"high":82827,"low":78108,"close":79649,"volume":6500,"rsi_14":19.08,"sma_20":97045.0,"sma_60":93053.33,"sma_120":93590.0},{"date":"2026-03-10","open":82057,"high":82249,"low":80323,"close":81479,"volume":7240,"rsi_14":20.06,"sma_20":96320.0,"sma_60":92896.67,"sma_120":93505.0},{"date":"2026-03-11","open":83116,"high":85524,"low":82346,"close":85042,"volume":5847,"rsi_14":30.03,"sma_20":95840.0,"sma_60":92828.33,"sma_120":93418.33},{"date":"2026-03-12","open":84946,"high":84946,"low":82731,"close":84272,"volume":4584,"rsi_14":31.02,"sma_20":95395.0,"sma_60":92750.0,"sma_120":93322.5},{"date":"2026-03-13","open":82923,"high":84079,"low":81671,"close":83405,"volume":5095,"rsi_14":29.17,"sma_20":94795.0,"sma_60":92670.0,"sma_120":93230.83},{"date":"2026-03-16","open":82827,"high":89665,"low":81864,"close":85235,"volume":10519,"rsi_14":33.05,"sma_20":94145.0,"sma_60":92893.33,"sma_120":91934.17},{"date":"2026-03-17","open":85427,"high":86680,"low":84272,"close":85139,"volume":4888,"rsi_14":33.33,"sma_20":93425.0,"sma_60":92780.0,"sma_120":91922.5},{"date":"2026-03-18","open":85139,"high":87835,"low":84946,"close":86005,"volume":4392,"rsi_14":35.29,"sma_20":92675.0,"sma_60":92718.33,"sma_120":91928.33},{"date":"2026-03-19","open":85139,"high":86680,"low":84175,"close":86198,"volume":3236,"rsi_14":34.93,"sma_20":92050.0,"sma_60":92626.67,"sma_120":91932.5},{"date":"2026-03-20","open":86680,"high":89087,"low":86680,"close":88702,"volume":5297,"rsi_14":40.43,"sma_20":91650.0,"sma_60":92590.0,"sma_120":91970.83},{"date":"2026-03-23","open":87643,"high":87643,"low":83405,"close":83983,"volume":7785,"rsi_14":39.06,"sma_20":90980.0,"sma_60":92486.67,"sma_120":91985.0},{"date":"2026-03-24","open":85716,"high":88028,"low":84272,"close":86487,"volume":5644,"rsi_14":59.46,"sma_20":90445.0,"sma_60":92425.0,"sma_120":92022.5},{"date":"2026-03-25","open":86583,"high":88028,"low":86583,"close":88028,"volume":2551,"rsi_14":56.2,"sma_20":90010.0,"sma_60":92381.67,"sma_120":92083.33},{"date":"2026-03-26","open":88028,"high":88606,"low":86583,"close":86776,"volume":3567,"rsi_14":55.0,"sma_20":89525.0,"sma_60":92333.33,"sma_120":92125.83},{"date":"2026-03-27","open":86680,"high":87546,"low":84657,"close":87450,"volume":6405,"rsi_14":66.8,"sma_20":89055.0,"sma_60":92321.67,"sma_120":92161.67},{"date":"2026-03-30","open":86200,"high":87800,"low":84800,"close":86600,"volume":5387,"rsi_14":53.79,"sma_20":88425.0,"sma_60":92241.67,"sma_120":92162.5},{"date":"2026-03-31","open":86300,"high":87300,"low":84000,"close":84000,"volume":4353,"rsi_14":41.5,"sma_20":87845.0,"sma_60":92081.67,"sma_120":92172.5},{"date":"2026-04-01","open":86000,"high":86350,"low":84402,"close":86100,"volume":3856,"rsi_14":47.57,"sma_20":87945.0,"sma_60":91986.67,"sma_120":92211.67},{"date":"2026-04-02","open":87200,"high":87200,"low":82600,"close":83000,"volume":6917,"rsi_14":43.79,"sma_20":87695.0,"sma_60":91903.33,"sma_120":92217.5},{"date":"2026-04-03","open":83800,"high":84700,"low":83600,"close":83600,"volume":1062,"rsi_14":41.16,"sma_20":87510.0,"sma_60":91786.67,"sma_120":92173.33},{"date":"2026-04-06","open":81000,"high":85000,"low":80500,"close":83000,"volume":2578,"rsi_14":40.43,"sma_20":87525.0,"sma_60":91718.33,"sma_120":92126.67},{"date":"2026-04-07","open":84500,"high":85400,"low":82400,"close":82600,"volume":1916,"rsi_14":37.91,"sma_20":87425.0,"sma_60":91571.67,"sma_120":92049.17},{"date":"2026-04-08","open":84000,"high":85700,"low":84000,"close":84900,"volume":2091,"rsi_14":42.28,"sma_20":87255.0,"sma_60":91478.33,"sma_120":92011.67},{"date":"2026-04-09","open":85600,"high":86000,"low":84400,"close":85100,"volume":2487,"rsi_14":37.23,"sma_20":87135.0,"sma_60":91375.0,"sma_120":91988.33},{"date":"2026-04-10","open":85800,"high":86200,"low":85000,"close":85900,"volume":2316,"rsi_14":47.21,"sma_20":87100.0,"sma_60":91290.0,"sma_120":91964.17},{"date":"2026-04-13","open":85800,"high":85800,"low":84000,"close":85400,"volume":3392,"rsi_14":39.62,"sma_20":86945.0,"sma_60":91235.0,"sma_120":91966.67},{"date":"2026-04-14","open":85400,"high":85400,"low":84300,"close":84700,"volume":2970,"rsi_14":33.5,"sma_20":86760.0,"sma_60":91131.67,"sma_120":91967.5},{"date":"2026-04-15","open":85300,"high":85600,"low":84400,"close":85600,"volume":1601,"rsi_14":38.69,"sma_20":86575.0,"sma_60":91070.0,"sma_120":91980.0},{"date":"2026-04-16","open":85700,"high":89100,"low":85700,"close":87400,"volume":5472,"rsi_14":41.9,"sma_20":86470.0,"sma_60":91051.67,"sma_120":92030.0},{"date":"2026-04-17","open":88800,"high":89300,"low":87400,"close":88400,"volume":3426,"rsi_14":55.06,"sma_20":86285.0,"sma_60":90933.33,"sma_120":92092.5},{"date":"2026-04-20","open":88800,"high":89500,"low":88100,"close":88100,"volume":1999,"rsi_14":63.23,"sma_20":86330.0,"sma_60":90853.33,"sma_120":92167.5},{"date":"2026-04-21","open":88100,"high":89200,"low":88000,"close":88700,"volume":2123,"rsi_14":58.99,"sma_20":86275.0,"sma_60":90803.33,"sma_120":92222.5},{"date":"2026-04-22","open":88700,"high":88700,"low":86500,"close":87900,"volume":5998,"rsi_14":71.3,"sma_20":86100.0,"sma_60":90798.33,"sma_120":92274.17},{"date":"2026-04-23","open":89600,"high":89700,"low":87400,"close":89100,"volume":2231,"rsi_14":72.73,"sma_20":86050.0,"sma_60":90781.67,"sma_120":92321.67},{"date":"2026-04-24","open":88600,"high":90400,"low":88600,"close":90400,"volume":2232,"rsi_14":78.91,"sma_20":86030.0,"sma_60":90808.33,"sma_120":92363.33},{"date":"2026-04-27","open":90500,"high":91500,"low":89100,"close":90000,"volume":2677,"rsi_14":78.91,"sma_20":86200.0,"sma_60":90841.67,"sma_120":92418.33},{"date":"2026-04-28","open":90000,"high":91600,"low":89000,"close":90700,"volume":4169,"rsi_14":75.89,"sma_20":86535.0,"sma_60":90893.33,"sma_120":92465.83},{"date":"2026-04-29","open":90700,"high":92000,"low":90600,"close":91400,"volume":3269,"rsi_14":76.92,"sma_20":86795.0,"sma_60":90935.0,"sma_120":92473.33},{"date":"2026-04-30","open":91400,"high":91600,"low":89900,"close":90100,"volume":2631,"rsi_14":74.55,"sma_20":87525.0,"sma_60":87305.0,"sma_120":91171.67},{"date":"2026-05-04","open":90300,"high":91800,"low":89600,"close":90800,"volume":4742,"rsi_14":71.77,"sma_20":87510.0,"sma_60":90961.67,"sma_120":92527.5},{"date":"2026-05-06","open":90800,"high":90800,"low":88500,"close":88600,"volume":10016,"rsi_14":64.03,"sma_20":87790.0,"sma_60":90786.67,"sma_120":92452.5},{"date":"2026-05-07","open":88600,"high":90200,"low":88200,"close":89500,"volume":2342,"rsi_14":64.03,"sma_20":88135.0,"sma_60":90626.67,"sma_120":92389.17},{"date":"2026-05-08","open":89500,"high":92400,"low":89100,"close":92000,"volume":14127,"rsi_14":65.75,"sma_20":88490.0,"sma_60":90528.33,"sma_120":92354.17},{"date":"2026-05-11","open":92000,"high":92000,"low":84800,"close":88900,"volume":5865,"rsi_14":51.5,"sma_20":88680.0,"sma_60":90403.33,"sma_120":92243.33},{"date":"2026-05-12","open":88900,"high":88900,"low":84700,"close":85700,"volume":9037,"rsi_14":43.88,"sma_20":88670.0,"sma_60":90188.33,"sma_120":92107.5},{"date":"2026-05-13","open":85500,"high":87600,"low":84300,"close":85000,"volume":5645,"rsi_14":40.61,"sma_20":88650.0,"sma_60":89913.33,"sma_120":91965.83},{"date":"2026-05-14","open":84300,"high":87800,"low":84300,"close":87500,"volume":3367,"rsi_14":49.07,"sma_20":88790.0,"sma_60":89658.33,"sma_120":91832.5},{"date":"2026-05-15","open":87500,"high":90900,"low":84900,"close":87900,"volume":7556,"rsi_14":47.09,"sma_20":88905.0,"sma_60":89385.0,"sma_120":91665.0},{"date":"2026-05-18","open":87500,"high":87500,"low":81700,"close":82400,"volume":13129,"rsi_14":33.87,"sma_20":88655.0,"sma_60":89058.33,"sma_120":91461.67},{"date":"2026-05-19","open":82000,"high":82400,"low":80100,"close":82000,"volume":6592,"rsi_14":33.87,"sma_20":88335.0,"sma_60":88756.67,"sma_120":91279.17},{"date":"2026-05-20","open":82000,"high":82000,"low":78900,"close":79700,"volume":6362,"rsi_14":29.17,"sma_20":87915.0,"sma_60":88408.33,"sma_120":91106.67},{"date":"2026-05-21","open":80300,"high":81900,"low":80300,"close":80700,"volume":3488,"rsi_14":29.96,"sma_20":87515.0,"sma_60":88078.33,"sma_120":90960.83},{"date":"2026-05-22","open":81700,"high":82900,"low":81100,"close":82200,"volume":1609,"rsi_14":35.32,"sma_20":87230.0,"sma_60":87780.0,"sma_120":90845.0},{"date":"2026-05-26","open":82200,"high":83000,"low":81300,"close":82000,"volume":3801,"rsi_14":33.33,"sma_20":86875.0,"sma_60":87483.33,"sma_120":90699.17},{"date":"2026-05-27","open":81500,"high":82400,"low":81500,"close":81800,"volume":5722,"rsi_14":36.07,"sma_20":86445.0,"sma_60":87176.67,"sma_120":90551.67},{"date":"2026-05-28","open":81000,"high":82100,"low":78300,"close":80600,"volume":3665,"rsi_14":31.98,"sma_20":85975.0,"sma_60":86866.67,"sma_120":90420.83},{"date":"2026-05-29","open":79700,"high":80900,"low":78200,"close":79000,"volume":3962,"rsi_14":22.69,"sma_20":85390.0,"sma_60":86590.0,"sma_120":90292.5},{"date":"2026-06-01","open":80700,"high":84800,"low":80300,"close":83200,"volume":8073,"rsi_14":38.55,"sma_20":84980.0,"sma_60":86573.33,"sma_120":90205.0},{"date":"2026-06-02","open":83200,"high":84400,"low":81900,"close":83900,"volume":4501,"rsi_14":45.98,"sma_20":84670.0,"sma_60":86505.0,"sma_120":90142.5},{"date":"2026-06-04","open":83900,"high":83900,"low":80400,"close":81900,"volume":3472,"rsi_14":43.46,"sma_20":84225.0,"sma_60":86415.0,"sma_120":90085.0},{"date":"2026-06-05","open":81900,"high":81900,"low":78200,"close":80400,"volume":5794,"rsi_14":34.36,"sma_20":83815.0,"sma_60":86376.67,"sma_120":90000.83},{"date":"2026-06-08","open":80000,"high":80000,"low":72500,"close":74200,"volume":4142,"rsi_14":25.96,"sma_20":83050.0,"sma_60":86203.33,"sma_120":89854.17},{"date":"2026-06-09","open":74300,"high":77800,"low":73900,"close":76200,"volume":6157,"rsi_14":37.6,"sma_20":82260.0,"sma_60":86001.67,"sma_120":89735.0},{"date":"2026-06-10","open":76200,"high":77100,"low":72000,"close":73400,"volume":6815,"rsi_14":34.31,"sma_20":81485.0,"sma_60":85766.67,"sma_120":89553.33},{"date":"2026-06-11","open":73400,"high":73800,"low":71800,"close":73000,"volume":1852,"rsi_14":36.86,"sma_20":80850.0,"sma_60":85540.0,"sma_120":89386.67},{"date":"2026-06-12","open":73100,"high":75500,"low":73000,"close":73300,"volume":3555,"rsi_14":35.08,"sma_20":80265.0,"sma_60":85286.67,"sma_120":89205.83},{"date":"2026-06-15","open":75100,"high":76100,"low":72800,"close":73100,"volume":3895,"rsi_14":30.64,"sma_20":79545.0,"sma_60":85031.67,"sma_120":89029.17},{"date":"2026-06-16","open":75000,"high":76000,"low":74100,"close":75900,"volume":2720,"rsi_14":38.31,"sma_20":78945.0,"sma_60":84808.33,"sma_120":88883.33},{"date":"2026-06-17","open":76500,"high":76500,"low":74000,"close":76200,"volume":2610,"rsi_14":36.0,"sma_20":76985.0,"sma_60":83153.33,"sma_120":87905.83},{"date":"2026-06-18","open":76600,"high":77100,"low":74800,"close":75300,"volume":3114,"rsi_14":39.77,"sma_20":78300.0,"sma_60":84306.67,"sma_120":88583.33},{"date":"2026-06-19","open":75300,"high":75700,"low":72600,"close":73600,"volume":3300,"rsi_14":39.62,"sma_20":77995.0,"sma_60":84080.0,"sma_120":88421.67},{"date":"2026-06-22","open":73600,"high":73600,"low":71200,"close":71200,"volume":4305,"rsi_14":25.21,"sma_20":77520.0,"sma_60":83770.0,"sma_120":88252.5},{"date":"2026-06-23","open":72100,"high":72900,"low":69800,"close":70000,"volume":4282,"rsi_14":21.86,"sma_20":76910.0,"sma_60":83413.33,"sma_120":88074.17},{"date":"2026-06-24","open":70000,"high":70300,"low":68400,"close":69500,"volume":6103,"rsi_14":23.28,"sma_20":76285.0,"sma_60":83070.0,"sma_120":87873.33},{"date":"2026-06-25","open":70100,"high":70500,"low":67600,"close":68600,"volume":4561,"rsi_14":23.89,"sma_20":75625.0,"sma_60":82700.0,"sma_120":87679.17},{"date":"2026-06-26","open":68600,"high":68600,"low":65900,"close":66800,"volume":4417,"rsi_14":29.67,"sma_20":74935.0,"sma_60":82370.0,"sma_120":87502.5},{"date":"2026-06-29","open":66800,"high":69200,"low":66400,"close":69100,"volume":5291,"rsi_14":30.81,"sma_20":74440.0,"sma_60":82121.67,"sma_120":87323.33},{"date":"2026-06-30","open":69600,"high":69600,"low":67100,"close":67200,"volume":2895,"rsi_14":32.39,"sma_20":73640.0,"sma_60":81805.0,"sma_120":87157.5},{"date":"2026-07-01","open":67300,"high":69000,"low":67300,"close":67700,"volume":2052,"rsi_14":35.03,"sma_20":72830.0,"sma_60":81550.0,"sma_120":86960.0},{"date":"2026-07-02","open":67700,"high":69500,"low":66000,"close":69300,"volume":4227,"rsi_14":39.47,"sma_20":72200.0,"sma_60":81311.67,"sma_120":86783.33},{"date":"2026-07-03","open":69000,"high":69600,"low":65900,"close":68000,"volume":4440,"rsi_14":37.31,"sma_20":71580.0,"sma_60":81061.67,"sma_120":86589.17},{"date":"2026-07-06","open":68000,"high":68500,"low":65900,"close":66700,"volume":5463,"rsi_14":25.27,"sma_20":71205.0,"sma_60":80796.67,"sma_120":86386.67},{"date":"2026-07-07","open":67000,"high":67600,"low":66000,"close":66600,"volume":4615,"rsi_14":23.91,"sma_20":70725.0,"sma_60":80491.67,"sma_120":86202.5},{"date":"2026-07-08","open":66100,"high":67000,"low":64500,"close":64600,"volume":8297,"rsi_14":22.56,"sma_20":70285.0,"sma_60":80150.0,"sma_120":85983.33},{"date":"2026-07-09","open":64300,"high":66000,"low":63300,"close":64400,"volume":5744,"rsi_14":24.44,"sma_20":69855.0,"sma_60":79791.67,"sma_120":85775.83},{"date":"2026-07-10","open":64400,"high":67100,"low":64400,"close":66400,"volume":2511,"rsi_14":36.36,"sma_20":69510.0,"sma_60":79475.0,"sma_120":85591.67},{"date":"2026-07-13","open":68000,"high":68000,"low":65700,"close":66200,"volume":6091,"rsi_14":38.55,"sma_20":69165.0,"sma_60":79166.67,"sma_120":85347.5},{"date":"2026-07-14","open":66100,"high":67500,"low":65500,"close":65500,"volume":3826,"rsi_14":38.1,"sma_20":68645.0,"sma_60":78831.67,"sma_120":85119.17},{"date":"2026-07-15","open":65900,"high":67500,"low":65600,"close":67200,"volume":1636,"rsi_14":46.02,"sma_20":68195.0,"sma_60":78495.0,"sma_120":84915.0},{"date":"2026-07-16","open":65800,"high":67400,"low":65700,"close":66600,"volume":1940,"rsi_14":49.39,"sma_20":67760.0,"sma_60":78131.67,"sma_120":84735.0},{"date":"2026-07-20","open":66000,"high":66000,"low":64100,"close":64300,"volume":5156,"rsi_14":35.37,"sma_20":67295.0,"sma_60":77735.0,"sma_120":84520.0},{"date":"2026-07-21","open":64100,"high":65200,"low":64000,"close":64400,"volume":1461,"rsi_14":40.41,"sma_20":66955.0,"sma_60":77330.0,"sma_120":84316.67},{"date":"2026-07-22","open":65900,"high":67400,"low":64600,"close":67000,"volume":4059,"rsi_14":47.9,"sma_20":66805.0,"sma_60":76981.67,"sma_120":84141.67},{"date":"2026-07-23","open":67000,"high":69600,"low":67000,"close":69600,"volume":4823,"rsi_14":50.85,"sma_20":66810.0,"sma_60":76656.67,"sma_120":83991.67},{"date":"2026-07-24","open":69400,"high":69400,"low":66600,"close":68100,"volume":2651,"rsi_14":50.28,"sma_20":66785.0,"sma_60":76285.0,"sma_120":83818.33},{"date":"2026-07-27","open":68900,"high":70000,"low":67100,"close":69500,"volume":4967,"rsi_14":57.78,"sma_20":66920.0,"sma_60":75943.33,"sma_120":83629.17},{"date":"2026-07-28","open":69500,"high":69500,"low":66500,"close":67600,"volume":7011,"rsi_14":52.53,"sma_20":66845.0,"sma_60":75558.33,"sma_120":83411.67},{"date":"2026-07-29","open":67600,"high":67700,"low":63500,"close":64700,"volume":9617,"rsi_14":50.24,"sma_20":66720.0,"sma_60":75113.33,"sma_120":83180.0},{"date":"2026-07-30","open":65000,"high":67600,"low":64700,"close":66600,"volume":3354,"rsi_14":54.91,"sma_20":66665.0,"sma_60":74721.67,"sma_120":82907.5},{"date":"2026-07-31","open":66600,"high":68000,"low":66100,"close":67800,"volume":4451,"rsi_14":53.24,"sma_20":66590.0,"sma_60":74338.33,"sma_120":82650.0},{"date":"2026-08-03","open":67000,"high":68900,"low":65900,"close":68400,"volume":4592,"rsi_14":55.0,"sma_20":66610.0,"sma_60":74001.67,"sma_120":82394.17},{"date":"2026-08-04","open":66500,"high":68800,"low":66500,"close":67600,"volume":4904,"rsi_14":54.75,"sma_20":66655.0,"sma_60":73636.67,"sma_120":82131.67},{"date":"2026-08-05","open":68200,"high":70700,"low":68000,"close":70200,"volume":2895,"rsi_14":56.52,"sma_20":66835.0,"sma_60":73273.33,"sma_120":81900.83},{"date":"2026-08-06","open":70000,"high":76600,"low":70000,"close":76600,"volume":7968,"rsi_14":67.36,"sma_20":67435.0,"sma_60":73068.33,"sma_120":81735.83},{"date":"2026-08-07","open":77000,"high":77000,"low":74800,"close":76000,"volume":2279,"rsi_14":71.59,"sma_20":68015.0,"sma_60":72906.67,"sma_120":81547.5},{"date":"2026-08-10","open":76100,"high":76700,"low":74900,"close":75700,"volume":1722,"rsi_14":70.7,"sma_20":68480.0,"sma_60":72751.67,"sma_120":81332.5},{"date":"2026-08-11","open":74600,"high":75900,"low":73600,"close":73800,"volume":1987,"rsi_14":62.78,"sma_20":68860.0,"sma_60":72523.33,"sma_120":81090.83},{"date":"2026-08-12","open":73800,"high":75900,"low":73500,"close":74400,"volume":2116,"rsi_14":59.76,"sma_20":69305.0,"sma_60":72298.33,"sma_120":80841.67},{"date":"2026-08-13","open":74400,"high":75600,"low":73300,"close":73500,"volume":2468,"rsi_14":61.25,"sma_20":69620.0,"sma_60":72150.0,"sma_120":80604.17},{"date":"2026-08-14","open":73000,"high":73900,"low":72600,"close":73800,"volume":1479,"rsi_14":59.39,"sma_20":69980.0,"sma_60":72013.33,"sma_120":80385.0},{"date":"2026-08-18","open":73800,"high":74000,"low":71500,"close":71900,"volume":3420,"rsi_14":59.39,"sma_20":70360.0,"sma_60":71883.33,"sma_120":80145.83},{"date":"2026-08-19","open":71500,"high":71500,"low":68500,"close":70600,"volume":4756,"rsi_14":63.85,"sma_20":70670.0,"sma_60":71715.0,"sma_120":79896.67},{"date":"2026-08-20","open":70300,"high":70600,"low":69100,"close":70500,"volume":3175,"rsi_14":60.0,"sma_20":70845.0,"sma_60":71520.0,"sma_120":79650.0},{"date":"2026-08-21","open":70500,"high":70500,"low":67400,"close":69700,"volume":3657,"rsi_14":54.97,"sma_20":70850.0,"sma_60":71315.0,"sma_120":79399.17},{"date":"2026-08-24","open":69700,"high":70500,"low":68200,"close":70500,"volume":6485,"rsi_14":55.44,"sma_20":70970.0,"sma_60":71126.67,"sma_120":79151.67},{"date":"2026-08-25","open":70000,"high":70000,"low":67400,"close":69700,"volume":8162,"rsi_14":55.44,"sma_20":70980.0,"sma_60":70945.0,"sma_120":78905.83},{"date":"2026-08-26","open":69600,"high":69900,"low":68700,"close":69800,"volume":6055,"rsi_14":48.81,"sma_20":71090.0,"sma_60":70791.67,"sma_120":78690.83},{"date":"2026-08-27","open":69200,"high":69600,"low":68500,"close":69000,"volume":6475,"rsi_14":16.07,"sma_20":71305.0,"sma_60":70555.0,"sma_120":78564.17},{"date":"2026-08-28","open":68600,"high":69900,"low":68500,"close":69600,"volume":4012,"rsi_14":21.43,"sma_20":71455.0,"sma_60":70316.67,"sma_120":78410.83},{"date":"2026-08-31","open":69000,"high":69400,"low":68200,"close":69000,"volume":3747,"rsi_14":20.87,"sma_20":71515.0,"sma_60":70101.67,"sma_120":78258.33},{"date":"2026-09-01","open":69000,"high":70300,"low":68700,"close":69500,"volume":4337,"rsi_14":28.71,"sma_20":71570.0,"sma_60":69920.0,"sma_120":78148.33},{"date":"2026-09-02","open":68900,"high":69500,"low":68000,"close":68000,"volume":4507,"rsi_14":20.91,"sma_20":71590.0,"sma_60":69816.67,"sma_120":78010.0},{"date":"2026-09-03","open":67600,"high":68900,"low":67500,"close":68100,"volume":3475,"rsi_14":23.53,"sma_20":71485.0,"sma_60":69681.67,"sma_120":77841.67},{"date":"2026-09-04","open":68100,"high":68900,"low":67500,"close":68900,"volume":2651,"rsi_14":27.1,"sma_20":71100.0,"sma_60":69606.67,"sma_120":77686.67},{"date":"2026-09-07","open":68500,"high":69400,"low":67700,"close":69400,"volume":3900,"rsi_14":36.56,"sma_20":70770.0,"sma_60":69546.67,"sma_120":77543.33},{"date":"2026-09-08","open":69400,"high":72000,"low":68200,"close":69300,"volume":5573,"rsi_14":41.98,"sma_20":70450.0,"sma_60":69480.0,"sma_120":77383.33},{"date":"2026-09-09","open":69300,"high":69300,"low":67900,"close":69200,"volume":4552,"rsi_14":41.98,"sma_20":70220.0,"sma_60":69415.0,"sma_120":77223.33},{"date":"2026-09-10","open":69000,"high":69000,"low":67900,"close":68400,"volume":1263,"rsi_14":41.98,"sma_20":69920.0,"sma_60":69290.0,"sma_120":77049.17},{"date":"2026-09-11","open":68400,"high":68400,"low":67400,"close":67900,"volume":2121,"rsi_14":33.33,"sma_20":69640.0,"sma_60":69151.67,"sma_120":76869.17},{"date":"2026-09-14","open":67600,"high":68900,"low":67200,"close":68000,"volume":3874,"rsi_14":38.03,"sma_20":69350.0,"sma_60":69030.0,"sma_120":76668.33},{"date":"2026-09-15","open":68500,"high":68500,"low":67700,"close":68200,"volume":2101,"rsi_14":38.89,"sma_20":69165.0,"sma_60":68940.0,"sma_120":76510.0},{"date":"2026-09-16","open":68200,"high":68400,"low":67300,"close":67500,"volume":2324,"rsi_14":39.44,"sma_20":69010.0,"sma_60":68878.33,"sma_120":76324.17},{"date":"2026-09-17","open":68000,"high":68400,"low":67800,"close":68400,"volume":2939,"rsi_14":41.89,"sma_20":68905.0,"sma_60":68851.67,"sma_120":76132.5},{"date":"2026-09-18","open":68800,"high":68800,"low":63800,"close":64800,"volume":69418,"rsi_14":29.81,"sma_20":68660.0,"sma_60":68773.33,"sma_120":75921.67},{"date":"2026-09-21","open":64700,"high":65900,"low":64000,"close":65500,"volume":4046,"rsi_14":31.13,"sma_20":68410.0,"sma_60":68721.67,"sma_120":75710.83},{"date":"2026-09-22","open":66500,"high":66500,"low":64600,"close":65800,"volume":2329,"rsi_14":38.3,"sma_20":68215.0,"sma_60":68705.0,"sma_120":75537.5},{"date":"2026-09-23","open":65800,"high":66400,"low":65500,"close":66000,"volume":2053,"rsi_14":38.95,"sma_20":68025.0,"sma_60":68653.33,"sma_120":75387.5},{"date":"2026-09-28","open":66500,"high":67500,"low":65900,"close":67200,"volume":4583,"rsi_14":41.41,"sma_20":67935.0,"sma_60":68653.33,"sma_120":75229.17},{"date":"2026-09-29","open":67600,"high":67600,"low":66600,"close":67400,"volume":2342,"rsi_14":39.58,"sma_20":67825.0,"sma_60":68648.33,"sma_120":75099.17},{"date":"2026-09-30","open":67400,"high":67400,"low":66400,"close":66500,"volume":1367,"rsi_14":36.54,"sma_20":67700.0,"sma_60":68601.67,"sma_120":74956.67},{"date":"2026-10-01","open":66500,"high":66900,"low":65500,"close":66300,"volume":1551,"rsi_14":36.19,"sma_20":67540.0,"sma_60":68573.33,"sma_120":74817.5},{"date":"2026-10-02","open":66500,"high":66900,"low":66100,"close":66400,"volume":933,"rsi_14":39.8,"sma_20":67460.0,"sma_60":68568.33,"sma_120":74682.5},{"date":"2026-10-06","open":67500,"high":67500,"low":66100,"close":66900,"volume":1206,"rsi_14":44.9,"sma_20":67400.0,"sma_60":68573.33,"sma_120":74532.5},{"date":"2026-10-07","open":67300,"high":67300,"low":66300,"close":66500,"volume":838,"rsi_14":42.57,"sma_20":67280.0,"sma_60":68605.0,"sma_120":74377.5},{"date":"2026-10-08","open":66500,"high":66700,"low":65500,"close":65800,"volume":624,"rsi_14":38.68,"sma_20":67100.0,"sma_60":68628.33,"sma_120":74210.0},{"date":"2026-10-12","open":65900,"high":66700,"low":64300,"close":66100,"volume":1907,"rsi_14":43.14,"sma_20":66940.0,"sma_60":68623.33,"sma_120":74049.17},{"date":"2026-10-13","open":65400,"high":65500,"low":62700,"close":64500,"volume":4222,"rsi_14":32.11,"sma_20":66705.0,"sma_60":68595.0,"sma_120":73880.83},{"date":"2026-10-14","open":64500,"high":64900,"low":63000,"close":63300,"volume":2500,"rsi_14":41.18,"sma_20":66450.0,"sma_60":68558.33,"sma_120":73695.0},{"date":"2026-10-15","open":62600,"high":62600,"low":60800,"close":61400,"volume":5471,"rsi_14":28.87,"sma_20":66125.0,"sma_60":68461.67,"sma_120":73478.33},{"date":"2026-10-16","open":61400,"high":62800,"low":61000,"close":61900,"volume":5325,"rsi_14":30.3,"sma_20":65820.0,"sma_60":68383.33,"sma_120":73257.5},{"date":"2026-10-19","open":61700,"high":62000,"low":59700,"close":61800,"volume":15252,"rsi_14":28.57,"sma_20":65500.0,"sma_60":68341.67,"sma_120":73038.33},{"date":"2026-10-20","open":61000,"high":61800,"low":58500,"close":59400,"volume":12852,"rsi_14":14.55,"sma_20":65095.0,"sma_60":68258.33,"sma_120":72794.17},{"date":"2026-10-21","open":59700,"high":60200,"low":58900,"close":59500,"volume":6355,"rsi_14":13.76,"sma_20":64650.0,"sma_60":68133.33,"sma_120":72557.5},{"date":"2026-10-22","open":59200,"high":60000,"low":58300,"close":59900,"volume":915,"rsi_14":18.27,"sma_20":64405.0,"sma_60":67971.67,"sma_120":72314.17},{"date":"2026-10-23","open":58081,"high":58081,"low":55034,"close":57600,"volume":25504}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.12,"pbr":0.1,"ttm_eps":null,"close":55251.6211},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.39,"pbr":0.1,"ttm_eps":null,"close":55527.4219},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.65,"pbr":0.09,"ttm_eps":null,"close":52769.4375},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.76,"pbr":0.11,"ttm_eps":null,"close":60583.7266},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":82345.5391},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.82,"pbr":0.17,"ttm_eps":null,"close":95829.0234},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.45,"pbr":0.16,"ttm_eps":null,"close":86005.3438},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.32,"pbr":0.15,"ttm_eps":null,"close":84000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.06,"pbr":0.12,"ttm_eps":null,"close":67200.0}],"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":"CJ우","phase":"above-fold","symbol_resolved":true}