{"status":"ok","report":{"price_analysis":{"current":49750.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.2,"high_30d":51400.0,"low_30d":47600.0,"position_in_range":57.0,"support":47980.0,"resistance":51020.0},"summary":"JW중외제약2우B(001067)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 104.58억. 현재가 49,750원, 전일 대비 +0.0%, 30일 +0.2%. PER 11.8배 / ROE 6.8%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.8배입니다. ROE 6.8%입니다. 시가총액 104.58억. 매출 8208.62억, 영업이익 1144.01억.","grade":"C","comment":"PER 11.75배, ROE 6.8%","per":11.75,"pbr":2.85,"roe":6.8,"eps":4232.69,"revenue":820861880441.0,"operating_income":114401065208.0,"net_income":101281071693.0,"market_cap":10457947500,"profit_margin":12.34,"roa":4.23,"operating_margin":13.94,"gross_margin":47.42,"debt_ratio":0.60974982174522,"total_assets":659893739079.0,"total_equity":409935587608.0,"total_debt":249958151471.0,"dividend_yield":2.15,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.6로 중립 구간입니다. MACD(348.23)가 시그널선(531.23)을 하회합니다(데드크로스). SMA20 49988, SMA60 47488 — 혼조세입니다. 볼린저밴드 49182~50793 (현재 위치 35%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":48.611111111111114,"macd":348.23494186658354,"macd_signal":531.2268978392484,"sma_20":49987.5,"sma_60":47487.5,"bb_upper":50793.027777298834,"bb_lower":49181.972222701166,"atr_14":607.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +11.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.1,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.7,"unit":"%","percentile":49,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.8%","metrics":[{"name":"ROE","value":6.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.6,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"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":"D","percentile":42,"summary":"순차입금비율 0.6x","metrics":[{"name":"순차입금비율","value":0.61,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +11.1%"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.34,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.61,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":47.42,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":13.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.75,"current_pbr":2.85,"per_5y_high":23.25,"per_5y_low":0.19,"per_5y_avg":8.51,"per_percentile":66.7,"pbr_5y_high":4.66,"pbr_5y_low":2.47,"pbr_5y_avg":3.98,"pbr_percentile":11.1,"per_5y_median":0.79,"pbr_5y_median":4.25,"history":[{"quarter":"2024-Q2","per":0.38,"pbr":4.55},{"quarter":"2024-Q3","per":0.19,"pbr":4.41},{"quarter":"2024-Q4","per":0.31,"pbr":4.28},{"quarter":"2025-Q1","per":0.52,"pbr":4.25},{"quarter":"2025-Q2","per":0.79,"pbr":4.66},{"quarter":"2025-Q3","per":22.21,"pbr":3.88},{"quarter":"2025-Q4","per":23.25,"pbr":3.82},{"quarter":"2026-Q1","per":18.73,"pbr":3.46},{"quarter":"2026-Q2","per":10.18,"pbr":2.47},{"quarter":"현재","per":11.75,"pbr":2.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":54925.6797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":56985.3906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":59995.4453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":59896.6055,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":64047.8555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":58512.8555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":59995.4453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":56200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":43100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.38,"eps":143117.6614,"close":54925.68,"source":"reported"},{"date":"2024-07","per":0.39,"eps":143117.6614,"close":56298.82,"source":"reported"},{"date":"2024-08","per":0.39,"eps":143117.6614,"close":56396.9,"source":"reported"},{"date":"2024-09","per":0.19,"eps":294585.2567,"close":56985.39,"source":"reported"},{"date":"2024-10","per":0.2,"eps":294585.2567,"close":57868.12,"source":"reported"},{"date":"2024-11","per":0.2,"eps":294585.2567,"close":60222.09,"source":"reported"},{"date":"2024-12","per":0.31,"eps":195133.1276,"close":59995.45,"source":"reported"},{"date":"2025-01","per":0.31,"eps":195133.1276,"close":61379.2,"source":"reported"},{"date":"2025-02","per":0.31,"eps":195133.1276,"close":59995.45,"source":"reported"},{"date":"2025-03","per":0.52,"eps":115189.2806,"close":59896.61,"source":"reported"},{"date":"2025-04","per":0.52,"eps":115189.2806,"close":59896.61,"source":"reported"},{"date":"2025-05","per":0.54,"eps":115189.2806,"close":62268.75,"source":"reported"},{"date":"2025-06","per":0.79,"eps":80967.7078,"close":64047.86,"source":"reported"},{"date":"2025-07","per":0.77,"eps":80967.7078,"close":62466.43,"source":"reported"},{"date":"2025-08","per":0.77,"eps":80967.7078,"close":62565.27,"source":"reported"},{"date":"2025-09","per":22.21,"eps":2633.97,"close":58512.86,"source":"reported"},{"date":"2025-10","per":22.36,"eps":2633.97,"close":58908.21,"source":"reported"},{"date":"2025-11","per":22.89,"eps":2633.97,"close":60291.96,"source":"reported"},{"date":"2025-12","per":23.25,"eps":2580.4,"close":59995.45,"source":"reported"},{"date":"2026-01","per":22.71,"eps":2580.4,"close":58611.7,"source":"reported"},{"date":"2026-02","per":22.29,"eps":2580.4,"close":57524.46,"source":"reported"},{"date":"2026-03","per":18.73,"eps":3000.44,"close":56200.0,"source":"reported"},{"date":"2026-04","per":18.43,"eps":3000.44,"close":55300.0,"source":"reported"},{"date":"2026-05","per":16.7,"eps":3000.44,"close":50100.0,"source":"reported"},{"date":"2026-06","per":10.18,"eps":4232.69,"close":43100.0,"source":"reported"},{"date":"2026-07","per":10.3,"eps":4232.69,"close":43600.0,"source":"reported"},{"date":"2026-08","per":11.29,"eps":4232.69,"close":47800.0,"source":"reported"},{"date":"2026-09","per":11.78,"eps":4232.69,"close":49850.0,"source":"reported"},{"date":"2026-10","per":11.75,"eps":4232.69,"close":49750.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.67,"std":9.24,"upper_1sd":17.91,"lower_1sd":0.0,"current":11.75,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 25%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":25.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.61,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.15,"summary":"배당수익률 2.15%","metrics":[{"name":"배당수익률","value":2.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.8배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"6.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","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":"2026-10-23T22:09:58.544830+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06803898477989982,"dividend_yield":null,"eps":1154.0,"revenue":222020100173.0,"operating_income":33339146161.0,"net_income":27891601206.0,"market_cap":null,"profit_margin":0.12562646888397322,"operating_margin":0.15016273812606087,"roa":0.042266806842155724,"gross_margin":0.4742298814294662,"total_equity":409935587608.0,"total_assets":659893739079.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":41.55,"pbr":2.99,"roe":0.07198777366803316,"dividend_yield":2.15,"eps":1152.93,"revenue":199884661554.0,"operating_income":33577278363.0,"net_income":27483441016.0,"market_cap":null,"profit_margin":0.1374964982421885,"operating_margin":0.16798326645953723,"roa":0.04421346985241189,"gross_margin":null,"total_equity":381779288560.0,"total_assets":621607874427.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":74.54,"pbr":3.09,"roe":0.04147020283956523,"dividend_yield":null,"eps":642.58,"revenue":198940857659.0,"operating_income":15456782938.0,"net_income":15317832230.0,"market_cap":null,"profit_margin":0.07699691461195944,"operating_margin":0.07769536695420365,"roa":0.025307304288514996,"gross_margin":null,"total_equity":369369599885.0,"total_assets":605273167595.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":37.33,"pbr":3.22,"roe":0.08638295250858881,"dividend_yield":null,"eps":1283.18,"revenue":200016261055.0,"operating_income":32027857746.0,"net_income":30588197241.0,"market_cap":null,"profit_margin":0.15292855230699934,"operating_margin":0.16012626961961385,"roa":0.050016986950699054,"gross_margin":null,"total_equity":354099927737.0,"total_assets":611556175328.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":3.53,"roe":-0.005770242365766769,"dividend_yield":null,"eps":-78.25,"revenue":191104766782.0,"operating_income":24969238147.0,"net_income":-1865381337.0,"market_cap":null,"profit_margin":-0.009761040336204207,"operating_margin":0.13065732774464647,"roa":-0.0031612391252057435,"gross_margin":null,"total_equity":323276080753.0,"total_assets":590079162986.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":65.36,"pbr":3.45,"roe":0.052767537237613904,"dividend_yield":null,"eps":732.89,"revenue":185236172427.0,"operating_income":22007109101.0,"net_income":17470544683.0,"market_cap":null,"profit_margin":0.09431497344226865,"operating_margin":0.11880567824663303,"roa":0.02859138778384796,"gross_margin":null,"total_equity":331085087491.0,"total_assets":611042206663.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":68.81,"pbr":3.47,"roe":0.05036518946702976,"dividend_yield":null,"eps":696.15,"revenue":187851177342.0,"operating_income":18061792263.0,"net_income":16594662194.0,"market_cap":null,"profit_margin":0.0883394101054151,"operating_margin":0.09614947597649004,"roa":0.027447408023054055,"gross_margin":null,"total_equity":329486742125.0,"total_assets":604598517283.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.06533554503909068,"dividend_yield":null,"eps":79616.91780957257,"revenue":178655044127.0,"operating_income":26539463473.0,"net_income":19846750090.0,"market_cap":null,"profit_margin":0.11108978303401049,"operating_margin":0.14855143666771572,"roa":0.031162532976626023,"gross_margin":null,"total_equity":303766503794.0,"total_assets":636878590867.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.03002388879165736,"dividend_yield":null,"eps":34143.3227930502,"revenue":172276013572.0,"operating_income":11639774923.0,"net_income":8511180957.0,"market_cap":null,"profit_margin":0.04940432960182752,"operating_margin":0.06756468693266658,"roa":0.01282009533792041,"gross_margin":null,"total_equity":283480298507.0,"total_assets":663893733444.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.07297733409101581,"dividend_yield":null,"eps":80676.73699356097,"revenue":180593521299.0,"operating_income":26247106157.0,"net_income":20087527632.0,"market_cap":null,"profit_margin":0.11123061053082878,"operating_margin":0.14533802745638882,"roa":0.030553927709242548,"gross_margin":null,"total_equity":275257076491.0,"total_assets":657445020593.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.09405034979168989,"dividend_yield":null,"eps":100148.279084994,"revenue":205018037356.0,"operating_income":33297743145.0,"net_income":24964767811.0,"market_cap":null,"profit_margin":0.12176864110571092,"operating_margin":0.16241372502840185,"roa":0.038702738442868825,"gross_margin":null,"total_equity":265440456801.0,"total_assets":645038796101.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.07324421588749849,"dividend_yield":null,"eps":-71850.67750067501,"revenue":184202799875.0,"operating_income":26107178276.0,"net_income":-17910796843.0,"market_cap":null,"profit_margin":-0.0972341183475727,"operating_margin":0.14173062675331932,"roa":-0.026845395857329712,"gross_margin":null,"total_equity":244535307341.0,"total_assets":667183189929.0}],"current_price":49750.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":41049.0},{"date":"2016-10-25","close":38175.0},{"date":"2016-10-26","close":35262.0},{"date":"2016-10-27","close":34207.0},{"date":"2016-10-28","close":30448.0},{"date":"2016-10-31","close":29983.0},{"date":"2016-11-01","close":31715.0},{"date":"2016-11-02","close":34629.0},{"date":"2016-11-03","close":36276.0},{"date":"2016-11-04","close":33488.0},{"date":"2016-11-07","close":32644.0},{"date":"2016-11-08","close":32939.0},{"date":"2016-11-09","close":31334.0},{"date":"2016-11-10","close":33488.0},{"date":"2016-11-11","close":33784.0},{"date":"2016-11-14","close":33531.0},{"date":"2016-11-15","close":32939.0},{"date":"2016-11-16","close":32814.0},{"date":"2016-11-17","close":33066.0},{"date":"2016-11-18","close":32391.0},{"date":"2016-11-21","close":31673.0},{"date":"2016-11-22","close":31967.0},{"date":"2016-11-23","close":30743.0},{"date":"2016-11-24","close":30658.0},{"date":"2016-11-25","close":30658.0},{"date":"2016-11-28","close":31292.0},{"date":"2016-11-29","close":31334.0},{"date":"2016-11-30","close":32433.0},{"date":"2016-12-01","close":31673.0},{"date":"2016-12-02","close":34629.0},{"date":"2016-12-05","close":35305.0},{"date":"2016-12-06","close":35642.0},{"date":"2016-12-07","close":35388.0},{"date":"2016-12-08","close":34839.0},{"date":"2016-12-09","close":34629.0},{"date":"2016-12-12","close":34839.0},{"date":"2016-12-13","close":35136.0},{"date":"2016-12-14","close":36824.0},{"date":"2016-12-15","close":38092.0},{"date":"2016-12-16","close":35770.0},{"date":"2016-12-19","close":34249.0},{"date":"2016-12-20","close":34249.0},{"date":"2016-12-21","close":34122.0},{"date":"2016-12-22","close":34629.0},{"date":"2016-12-23","close":34586.0},{"date":"2016-12-26","close":33953.0},{"date":"2016-12-27","close":34122.0},{"date":"2016-12-28","close":34939.0},{"date":"2016-12-29","close":34122.0},{"date":"2017-01-02","close":34165.0},{"date":"2017-01-03","close":34078.0},{"date":"2017-01-04","close":33993.0},{"date":"2017-01-05","close":33949.0},{"date":"2017-01-06","close":34208.0},{"date":"2017-01-09","close":33304.0},{"date":"2017-01-10","close":33606.0},{"date":"2017-01-11","close":33304.0},{"date":"2017-01-12","close":33090.0},{"date":"2017-01-13","close":32788.0},{"date":"2017-01-16","close":33047.0},{"date":"2017-01-17","close":32916.0},{"date":"2017-01-18","close":32960.0},{"date":"2017-01-19","close":33736.0},{"date":"2017-01-20","close":33821.0},{"date":"2017-01-23","close":32745.0},{"date":"2017-01-24","close":32916.0},{"date":"2017-01-25","close":32443.0},{"date":"2017-01-26","close":32702.0},{"date":"2017-01-31","close":33304.0},{"date":"2017-02-01","close":33219.0},{"date":"2017-02-02","close":33390.0},{"date":"2017-02-03","close":32702.0},{"date":"2017-02-06","close":32873.0},{"date":"2017-02-07","close":32616.0},{"date":"2017-02-08","close":32143.0},{"date":"2017-02-09","close":31884.0},{"date":"2017-02-10","close":31798.0},{"date":"2017-02-13","close":32058.0},{"date":"2017-02-14","close":32058.0},{"date":"2017-02-15","close":32487.0},{"date":"2017-02-16","close":32143.0},{"date":"2017-02-17","close":31756.0},{"date":"2017-02-20","close":31840.0},{"date":"2017-02-21","close":31541.0},{"date":"2017-02-22","close":31669.0},{"date":"2017-02-23","close":31497.0},{"date":"2017-02-24","close":32058.0},{"date":"2017-02-27","close":32443.0},{"date":"2017-02-28","close":31840.0},{"date":"2017-03-02","close":32099.0},{"date":"2017-03-03","close":31239.0},{"date":"2017-03-06","close":32013.0},{"date":"2017-03-07","close":32099.0},{"date":"2017-03-08","close":32143.0},{"date":"2017-03-09","close":32099.0},{"date":"2017-03-10","close":32013.0},{"date":"2017-03-13","close":32058.0},{"date":"2017-03-14","close":31840.0},{"date":"2017-03-15","close":31756.0},{"date":"2017-03-16","close":31411.0},{"date":"2017-03-17","close":31153.0},{"date":"2017-03-20","close":30250.0},{"date":"2017-03-21","close":30680.0},{"date":"2017-03-22","close":29991.0},{"date":"2017-03-23","close":30379.0},{"date":"2017-03-24","close":30508.0},{"date":"2017-03-27","close":30895.0},{"date":"2017-03-28","close":31239.0},{"date":"2017-03-29","close":31153.0},{"date":"2017-03-30","close":31111.0},{"date":"2017-03-31","close":30980.0},{"date":"2017-04-03","close":31411.0},{"date":"2017-04-04","close":31324.0},{"date":"2017-04-05","close":30980.0},{"date":"2017-04-06","close":30550.0},{"date":"2017-04-07","close":30851.0},{"date":"2017-04-10","close":29775.0},{"date":"2017-04-11","close":29775.0},{"date":"2017-04-12","close":29474.0},{"date":"2017-04-13","close":29388.0},{"date":"2017-04-14","close":29516.0},{"date":"2017-04-17","close":29947.0},{"date":"2017-04-18","close":30034.0},{"date":"2017-04-19","close":30250.0},{"date":"2017-04-20","close":30207.0},{"date":"2017-04-21","close":30121.0},{"date":"2017-04-24","close":30034.0},{"date":"2017-04-25","close":30121.0},{"date":"2017-04-26","close":30895.0},{"date":"2017-04-27","close":30420.0},{"date":"2017-04-28","close":30464.0},{"date":"2017-05-02","close":30292.0},{"date":"2017-05-04","close":30207.0},{"date":"2017-05-08","close":31282.0},{"date":"2017-05-10","close":31239.0},{"date":"2017-05-11","close":31497.0},{"date":"2017-05-12","close":31712.0},{"date":"2017-05-15","close":31928.0},{"date":"2017-05-16","close":31712.0},{"date":"2017-05-17","close":31497.0},{"date":"2017-05-18","close":32358.0},{"date":"2017-05-19","close":31756.0},{"date":"2017-05-22","close":31756.0},{"date":"2017-05-23","close":32099.0},{"date":"2017-05-24","close":32616.0},{"date":"2017-05-25","close":32187.0},{"date":"2017-05-26","close":32788.0},{"date":"2017-05-29","close":32788.0},{"date":"2017-05-30","close":33261.0},{"date":"2017-05-31","close":33563.0},{"date":"2017-06-01","close":33176.0},{"date":"2017-06-02","close":33219.0},{"date":"2017-06-05","close":33390.0},{"date":"2017-06-07","close":33949.0},{"date":"2017-06-08","close":33519.0},{"date":"2017-06-09","close":33777.0},{"date":"2017-06-12","close":33563.0},{"date":"2017-06-13","close":33949.0},{"date":"2017-06-14","close":34078.0},{"date":"2017-06-15","close":33390.0},{"date":"2017-06-16","close":32831.0},{"date":"2017-06-19","close":33219.0},{"date":"2017-06-20","close":32702.0},{"date":"2017-06-21","close":32702.0},{"date":"2017-06-22","close":33002.0},{"date":"2017-06-23","close":33133.0},{"date":"2017-06-26","close":33133.0},{"date":"2017-06-27","close":33304.0},{"date":"2017-06-28","close":32013.0},{"date":"2017-06-29","close":32099.0},{"date":"2017-06-30","close":32013.0},{"date":"2017-07-03","close":31928.0},{"date":"2017-07-04","close":32058.0},{"date":"2017-07-05","close":31497.0},{"date":"2017-07-06","close":32187.0},{"date":"2017-07-07","close":32443.0},{"date":"2017-07-10","close":32271.0},{"date":"2017-07-11","close":32143.0},{"date":"2017-07-12","close":32058.0},{"date":"2017-07-13","close":32271.0},{"date":"2017-07-14","close":32099.0},{"date":"2017-07-17","close":32187.0},{"date":"2017-07-18","close":32058.0},{"date":"2017-07-19","close":31712.0},{"date":"2017-07-20","close":32187.0},{"date":"2017-07-21","close":32358.0},{"date":"2017-07-24","close":32616.0},{"date":"2017-07-25","close":32574.0},{"date":"2017-07-26","close":32443.0},{"date":"2017-07-27","close":32271.0},{"date":"2017-07-28","close":32227.0},{"date":"2017-07-31","close":31970.0},{"date":"2017-08-01","close":32400.0},{"date":"2017-08-02","close":32443.0},{"date":"2017-08-03","close":32530.0},{"date":"2017-08-04","close":33475.0},{"date":"2017-08-07","close":32659.0},{"date":"2017-08-08","close":32960.0},{"date":"2017-08-09","close":32873.0},{"date":"2017-08-10","close":32788.0},{"date":"2017-08-11","close":32702.0},{"date":"2017-08-14","close":33648.0},{"date":"2017-08-16","close":33648.0},{"date":"2017-08-17","close":34724.0},{"date":"2017-08-18","close":38037.0},{"date":"2017-08-21","close":42340.0},{"date":"2017-08-22","close":38382.0},{"date":"2017-08-23","close":36144.0},{"date":"2017-08-24","close":35455.0},{"date":"2017-08-25","close":36101.0},{"date":"2017-08-28","close":37177.0},{"date":"2017-08-29","close":38209.0},{"date":"2017-08-30","close":41480.0},{"date":"2017-08-31","close":43545.0},{"date":"2017-09-01","close":51290.0},{"date":"2017-09-04","close":51205.0},{"date":"2017-09-05","close":48191.0},{"date":"2017-09-06","close":43201.0},{"date":"2017-09-07","close":42382.0},{"date":"2017-09-08","close":41135.0},{"date":"2017-09-11","close":44492.0},{"date":"2017-09-12","close":42340.0},{"date":"2017-09-13","close":42599.0},{"date":"2017-09-14","close":41179.0},{"date":"2017-09-15","close":40360.0},{"date":"2017-09-18","close":39845.0},{"date":"2017-09-19","close":39544.0},{"date":"2017-09-20","close":39501.0},{"date":"2017-09-21","close":38124.0},{"date":"2017-09-22","close":37650.0},{"date":"2017-09-25","close":37478.0},{"date":"2017-09-26","close":37434.0},{"date":"2017-09-27","close":37263.0},{"date":"2017-09-28","close":39027.0},{"date":"2017-09-29","close":39027.0},{"date":"2017-10-10","close":38296.0},{"date":"2017-10-11","close":38554.0},{"date":"2017-10-12","close":38855.0},{"date":"2017-10-13","close":38855.0},{"date":"2017-10-16","close":38554.0},{"date":"2017-10-17","close":38597.0},{"date":"2017-10-18","close":38209.0},{"date":"2017-10-19","close":38296.0},{"date":"2017-10-20","close":38339.0},{"date":"2017-10-23","close":39243.0},{"date":"2017-10-24","close":38897.0},{"date":"2017-10-25","close":39285.0},{"date":"2017-10-26","close":40533.0},{"date":"2017-10-27","close":40704.0},{"date":"2017-10-30","close":40274.0},{"date":"2017-10-31","close":40060.0},{"date":"2017-11-01","close":40663.0},{"date":"2017-11-02","close":40748.0},{"date":"2017-11-03","close":41264.0},{"date":"2017-11-06","close":40963.0},{"date":"2017-11-07","close":41135.0},{"date":"2017-11-08","close":41222.0},{"date":"2017-11-09","close":43029.0},{"date":"2017-11-10","close":41910.0},{"date":"2017-11-13","close":41222.0},{"date":"2017-11-14","close":41566.0},{"date":"2017-11-15","close":42426.0},{"date":"2017-11-16","close":42126.0},{"date":"2017-11-17","close":43029.0},{"date":"2017-11-20","close":43029.0},{"date":"2017-11-21","close":43115.0},{"date":"2017-11-22","close":41480.0},{"date":"2017-11-23","close":41393.0},{"date":"2017-11-24","close":40963.0},{"date":"2017-11-27","close":40576.0},{"date":"2017-11-28","close":40490.0},{"date":"2017-11-29","close":40146.0},{"date":"2017-11-30","close":40274.0},{"date":"2017-12-01","close":40274.0},{"date":"2017-12-04","close":40877.0},{"date":"2017-12-05","close":40963.0},{"date":"2017-12-06","close":40833.0},{"date":"2017-12-07","close":40274.0},{"date":"2017-12-08","close":39113.0},{"date":"2017-12-11","close":39372.0},{"date":"2017-12-12","close":39456.0},{"date":"2017-12-13","close":39113.0},{"date":"2017-12-14","close":39456.0},{"date":"2017-12-15","close":38382.0},{"date":"2017-12-18","close":38985.0},{"date":"2017-12-19","close":37608.0},{"date":"2017-12-20","close":37608.0},{"date":"2017-12-21","close":37177.0},{"date":"2017-12-22","close":37005.0},{"date":"2017-12-26","close":37263.0},{"date":"2017-12-27","close":37350.0},{"date":"2017-12-28","close":37219.0},{"date":"2018-01-02","close":35853.3828},{"date":"2018-01-03","close":35811.0977},{"date":"2018-01-04","close":36868.0977},{"date":"2018-01-05","close":37037.2188},{"date":"2018-01-08","close":36868.0977},{"date":"2018-01-09","close":37121.7773},{"date":"2018-01-10","close":36698.9805},{"date":"2018-01-11","close":37164.0586},{"date":"2018-01-12","close":36698.9805},{"date":"2018-01-15","close":36572.1445},{"date":"2018-01-16","close":35430.5703},{"date":"2018-01-17","close":35937.9375},{"date":"2018-01-18","close":36191.6211},{"date":"2018-01-19","close":35853.3828},{"date":"2018-01-22","close":35980.2188},{"date":"2018-01-23","close":36191.6211},{"date":"2018-01-24","close":36233.9023},{"date":"2018-01-25","close":36233.9023},{"date":"2018-01-26","close":36952.6562},{"date":"2018-01-29","close":36910.375},{"date":"2018-01-30","close":36614.4219},{"date":"2018-01-31","close":36276.1797},{"date":"2018-02-01","close":36360.7383},{"date":"2018-02-02","close":36445.3047},{"date":"2018-02-05","close":37206.3398},{"date":"2018-02-06","close":36360.7383},{"date":"2018-02-07","close":38136.4961},{"date":"2018-02-08","close":38178.7773},{"date":"2018-02-09","close":36487.5859},{"date":"2018-02-12","close":36022.4961},{"date":"2018-02-13","close":35176.9062},{"date":"2018-02-14","close":34458.1367},{"date":"2018-02-19","close":35134.6289},{"date":"2018-02-20","close":35176.9062},{"date":"2018-02-21","close":36107.0625},{"date":"2018-02-22","close":35599.7031},{"date":"2018-02-23","close":35980.2188},{"date":"2018-02-26","close":35599.7031},{"date":"2018-02-27","close":35684.2656},{"date":"2018-02-28","close":34754.1055},{"date":"2018-03-02","close":35007.7852},{"date":"2018-03-05","close":34965.5039},{"date":"2018-03-06","close":35346.0156},{"date":"2018-03-07","close":35557.418},{"date":"2018-03-08","close":35176.9062},{"date":"2018-03-09","close":34796.3906},{"date":"2018-03-12","close":35176.9062},{"date":"2018-03-13","close":36233.9023},{"date":"2018-03-14","close":36233.9023},{"date":"2018-03-15","close":35219.1797},{"date":"2018-03-16","close":35261.457},{"date":"2018-03-19","close":34627.2656},{"date":"2018-03-20","close":34838.6602},{"date":"2018-03-21","close":34796.3906},{"date":"2018-03-22","close":34711.8203},{"date":"2018-03-23","close":34458.1367},{"date":"2018-03-26","close":34415.8594},{"date":"2018-03-27","close":33823.9531},{"date":"2018-03-28","close":33654.8281},{"date":"2018-03-29","close":33823.9531},{"date":"2018-03-30","close":33993.0625},{"date":"2018-04-02","close":33527.9844},{"date":"2018-04-03","close":34246.7422},{"date":"2018-04-04","close":33485.7031},{"date":"2018-04-05","close":33485.7031},{"date":"2018-04-06","close":33697.1055},{"date":"2018-04-09","close":34119.8984},{"date":"2018-04-10","close":34077.6211},{"date":"2018-04-11","close":35472.8594},{"date":"2018-04-12","close":35472.8594},{"date":"2018-04-13","close":35599.7031},{"date":"2018-04-16","close":35092.3398},{"date":"2018-04-17","close":35303.7422},{"date":"2018-04-18","close":34627.2656},{"date":"2018-04-19","close":33866.2227},{"date":"2018-04-20","close":34119.8984},{"date":"2018-04-23","close":34669.543},{"date":"2018-04-24","close":34458.1367},{"date":"2018-04-25","close":34627.2656},{"date":"2018-04-26","close":34838.6602},{"date":"2018-04-27","close":34627.2656},{"date":"2018-04-30","close":34542.6992},{"date":"2018-05-02","close":33950.7773},{"date":"2018-05-03","close":33950.7773},{"date":"2018-05-04","close":34035.3438},{"date":"2018-05-08","close":35515.1406},{"date":"2018-05-09","close":37121.7773},{"date":"2018-05-10","close":37502.2969},{"date":"2018-05-11","close":37544.5781},{"date":"2018-05-14","close":38390.1758},{"date":"2018-05-15","close":38347.8906},{"date":"2018-05-16","close":37290.8945},{"date":"2018-05-17","close":38051.9375},{"date":"2018-05-18","close":44816.7227},{"date":"2018-05-21","close":40588.7344},{"date":"2018-05-23","close":40842.4102},{"date":"2018-05-24","close":39658.5781},{"date":"2018-05-25","close":39616.2891},{"date":"2018-05-28","close":39869.9766},{"date":"2018-05-29","close":40165.9297},{"date":"2018-05-30","close":37460.0234},{"date":"2018-05-31","close":37882.8164},{"date":"2018-06-01","close":37248.6172},{"date":"2018-06-04","close":37882.8164},{"date":"2018-06-05","close":36403.0117},{"date":"2018-06-07","close":37840.5391},{"date":"2018-06-08","close":37713.6953},{"date":"2018-06-11","close":37713.6953},{"date":"2018-06-12","close":38305.6055},{"date":"2018-06-14","close":38094.2148},{"date":"2018-06-15","close":42449.0469},{"date":"2018-06-18","close":43971.1211},{"date":"2018-06-19","close":41096.0859},{"date":"2018-06-20","close":40377.332},{"date":"2018-06-21","close":41011.5312},{"date":"2018-06-22","close":39954.5312},{"date":"2018-06-25","close":39574.0117},{"date":"2018-06-26","close":39954.5312},{"date":"2018-06-27","close":40926.9688},{"date":"2018-06-28","close":40926.9688},{"date":"2018-06-29","close":40504.1758},{"date":"2018-07-02","close":38051.9375},{"date":"2018-07-03","close":40757.8516},{"date":"2018-07-04","close":42279.9219},{"date":"2018-07-05","close":41814.8516},{"date":"2018-07-06","close":41688.0078},{"date":"2018-07-09","close":42026.25},{"date":"2018-07-10","close":42533.6094},{"date":"2018-07-11","close":43125.5273},{"date":"2018-07-12","close":43125.5273},{"date":"2018-07-13","close":42237.6484},{"date":"2018-07-16","close":41941.6953},{"date":"2018-07-17","close":42787.2891},{"date":"2018-07-18","close":42449.0469},{"date":"2018-07-19","close":41434.3359},{"date":"2018-07-20","close":42026.25},{"date":"2018-07-23","close":40757.8516},{"date":"2018-07-24","close":41265.2109},{"date":"2018-07-25","close":41730.293},{"date":"2018-07-26","close":41941.6953},{"date":"2018-07-27","close":42533.6094},{"date":"2018-07-30","close":42618.168},{"date":"2018-07-31","close":42702.7344},{"date":"2018-08-01","close":42871.8477},{"date":"2018-08-02","close":42618.168},{"date":"2018-08-03","close":41603.4531},{"date":"2018-08-06","close":41011.5312},{"date":"2018-08-07","close":53272.7188},{"date":"2018-08-08","close":44816.7227},{"date":"2018-08-09","close":43294.6523},{"date":"2018-08-10","close":41561.1719},{"date":"2018-08-13","close":38982.0977},{"date":"2018-08-14","close":39489.4609},{"date":"2018-08-16","close":38136.4961},{"date":"2018-08-17","close":39362.6172},{"date":"2018-08-20","close":38559.2969},{"date":"2018-08-21","close":38982.0977},{"date":"2018-08-22","close":38686.1328},{"date":"2018-08-23","close":39235.7695},{"date":"2018-08-24","close":39404.8906},{"date":"2018-08-27","close":40588.7344},{"date":"2018-08-28","close":40123.6484},{"date":"2018-08-29","close":39700.8594},{"date":"2018-08-30","close":40039.0938},{"date":"2018-08-31","close":40377.332},{"date":"2018-09-03","close":39869.9766},{"date":"2018-09-04","close":39954.5312},{"date":"2018-09-05","close":40039.0938},{"date":"2018-09-06","close":39700.8594},{"date":"2018-09-07","close":39912.25},{"date":"2018-09-10","close":39827.6953},{"date":"2018-09-11","close":39574.0117},{"date":"2018-09-12","close":40208.2109},{"date":"2018-09-13","close":40081.375},{"date":"2018-09-14","close":39785.4141},{"date":"2018-09-17","close":39151.2109},{"date":"2018-09-18","close":39362.6172},{"date":"2018-09-19","close":38812.9766},{"date":"2018-09-20","close":38263.332},{"date":"2018-09-21","close":38812.9766},{"date":"2018-09-27","close":38770.6992},{"date":"2018-09-28","close":38221.0547},{"date":"2018-10-01","close":38009.6562},{"date":"2018-10-02","close":37713.6953},{"date":"2018-10-04","close":37840.5391},{"date":"2018-10-05","close":36529.8594},{"date":"2018-10-08","close":37164.0586},{"date":"2018-10-10","close":36233.9023},{"date":"2018-10-11","close":36107.0625},{"date":"2018-10-12","close":36952.6562},{"date":"2018-10-15","close":36910.375},{"date":"2018-10-16","close":36233.9023},{"date":"2018-10-17","close":36318.457},{"date":"2018-10-18","close":36022.4961},{"date":"2018-10-19","close":36107.0625},{"date":"2018-10-22","close":36233.9023},{"date":"2018-10-23","close":35050.0625},{"date":"2018-10-24","close":34754.1055},{"date":"2018-10-25","close":33612.5469},{"date":"2018-10-26","close":32893.7891},{"date":"2018-10-29","close":31963.6328},{"date":"2018-10-30","close":32132.7441},{"date":"2018-10-31","close":32259.5879},{"date":"2018-11-01","close":32724.668},{"date":"2018-11-02","close":33570.2578},{"date":"2018-11-05","close":34627.2656},{"date":"2018-11-06","close":33908.5},{"date":"2018-11-07","close":34077.6211},{"date":"2018-11-08","close":34711.8203},{"date":"2018-11-09","close":34584.9805},{"date":"2018-11-12","close":34415.8594},{"date":"2018-11-13","close":34669.543},{"date":"2018-11-14","close":35515.1406},{"date":"2018-11-15","close":43548.3281},{"date":"2018-11-16","close":40377.332},{"date":"2018-11-19","close":38897.5391},{"date":"2018-11-20","close":38094.2148},{"date":"2018-11-21","close":37671.4141},{"date":"2018-11-22","close":37290.8945},{"date":"2018-11-23","close":37544.5781},{"date":"2018-11-26","close":37713.6953},{"date":"2018-11-27","close":37586.8594},{"date":"2018-11-28","close":37206.3398},{"date":"2018-11-29","close":37164.0586},{"date":"2018-11-30","close":37417.7422},{"date":"2018-12-03","close":37037.2188},{"date":"2018-12-04","close":36952.6562},{"date":"2018-12-05","close":36656.7031},{"date":"2018-12-06","close":35641.9805},{"date":"2018-12-07","close":35346.0156},{"date":"2018-12-10","close":36698.9805},{"date":"2018-12-11","close":35726.543},{"date":"2018-12-12","close":36952.6562},{"date":"2018-12-13","close":36783.5312},{"date":"2018-12-14","close":36825.8203},{"date":"2018-12-17","close":36952.6562},{"date":"2018-12-18","close":35853.3828},{"date":"2018-12-19","close":36107.0625},{"date":"2018-12-20","close":35937.9375},{"date":"2018-12-21","close":36403.0117},{"date":"2018-12-24","close":34923.2266},{"date":"2018-12-26","close":34077.6211},{"date":"2018-12-27","close":34141.5586},{"date":"2018-12-28","close":34780.9141},{"date":"2019-01-02","close":34269.4336},{"date":"2019-01-03","close":34226.8086},{"date":"2019-01-04","close":35121.9023},{"date":"2019-01-07","close":35889.1289},{"date":"2019-01-08","close":35590.7617},{"date":"2019-01-09","close":35633.3867},{"date":"2019-01-10","close":35420.2734},{"date":"2019-01-11","close":35590.7617},{"date":"2019-01-14","close":35803.8828},{"date":"2019-01-15","close":36954.7266},{"date":"2019-01-16","close":36997.3438},{"date":"2019-01-17","close":36698.9766},{"date":"2019-01-18","close":36656.3516},{"date":"2019-01-21","close":36613.7344},{"date":"2019-01-22","close":36400.6133},{"date":"2019-01-23","close":36400.6133},{"date":"2019-01-24","close":36400.6133},{"date":"2019-01-25","close":36230.1172},{"date":"2019-01-28","close":36230.1172},{"date":"2019-01-29","close":38489.1758},{"date":"2019-01-30","close":38787.5352},{"date":"2019-01-31","close":39085.9062},{"date":"2019-02-01","close":39341.6445},{"date":"2019-02-07","close":39426.8906},{"date":"2019-02-08","close":39213.7773},{"date":"2019-02-11","close":38617.0391},{"date":"2019-02-12","close":38744.9102},{"date":"2019-02-13","close":38361.3008},{"date":"2019-02-14","close":38020.3125},{"date":"2019-02-15","close":38361.3008},{"date":"2019-02-18","close":38318.6797},{"date":"2019-02-19","close":38361.3008},{"date":"2019-02-20","close":38276.0547},{"date":"2019-02-21","close":38190.8086},{"date":"2019-02-22","close":37082.5898},{"date":"2019-02-25","close":36698.9766},{"date":"2019-02-26","close":36869.4805},{"date":"2019-02-27","close":36912.0977},{"date":"2019-02-28","close":36656.3516},{"date":"2019-03-04","close":37210.4609},{"date":"2019-03-05","close":37082.5898},{"date":"2019-03-06","close":37167.8398},{"date":"2019-03-07","close":36400.6133},{"date":"2019-03-08","close":36571.1094},{"date":"2019-03-11","close":36230.1172},{"date":"2019-03-12","close":36230.1172},{"date":"2019-03-13","close":36485.8633},{"date":"2019-03-14","close":37082.5898},{"date":"2019-03-15","close":36997.3438},{"date":"2019-03-18","close":37125.2148},{"date":"2019-03-19","close":37295.7109},{"date":"2019-03-20","close":37508.832},{"date":"2019-03-21","close":37039.9688},{"date":"2019-03-22","close":36826.8555},{"date":"2019-03-25","close":36869.4805},{"date":"2019-03-26","close":37338.332},{"date":"2019-03-27","close":37423.582},{"date":"2019-03-28","close":37082.5898},{"date":"2019-03-29","close":36230.1172},{"date":"2019-04-01","close":36997.3438},{"date":"2019-04-02","close":36741.6094},{"date":"2019-04-03","close":36912.0977},{"date":"2019-04-04","close":36613.7344},{"date":"2019-04-05","close":36826.8555},{"date":"2019-04-08","close":36784.2266},{"date":"2019-04-09","close":36784.2266},{"date":"2019-04-10","close":36954.7266},{"date":"2019-04-11","close":36912.0977},{"date":"2019-04-12","close":37082.5898},{"date":"2019-04-15","close":37935.0664},{"date":"2019-04-16","close":38276.0547},{"date":"2019-04-17","close":39256.3984},{"date":"2019-04-18","close":37935.0664},{"date":"2019-04-19","close":38574.418},{"date":"2019-04-22","close":41131.8359},{"date":"2019-04-23","close":40407.2344},{"date":"2019-04-24","close":40407.2344},{"date":"2019-04-25","close":39981.0078},{"date":"2019-04-26","close":39981.0078},{"date":"2019-04-29","close":40407.2344},{"date":"2019-04-30","close":40108.8711},{"date":"2019-05-02","close":40321.9883},{"date":"2019-05-03","close":40748.2305},{"date":"2019-05-07","close":40876.0977},{"date":"2019-05-08","close":40918.7188},{"date":"2019-05-09","close":40748.2305},{"date":"2019-05-10","close":39810.5039},{"date":"2019-05-13","close":39341.6445},{"date":"2019-05-14","close":39299.0234},{"date":"2019-05-15","close":40449.8594},{"date":"2019-05-16","close":40833.4766},{"date":"2019-05-17","close":40364.6094},{"date":"2019-05-20","close":39384.2695},{"date":"2019-05-21","close":39213.7773},{"date":"2019-05-22","close":38489.1758},{"date":"2019-05-23","close":38617.0391},{"date":"2019-05-24","close":38744.9102},{"date":"2019-05-27","close":39043.2812},{"date":"2019-05-28","close":38787.5352},{"date":"2019-05-29","close":37935.0664},{"date":"2019-05-30","close":38020.3125},{"date":"2019-05-31","close":39213.7773},{"date":"2019-06-03","close":38446.5508},{"date":"2019-06-04","close":38531.8008},{"date":"2019-06-05","close":38531.8008},{"date":"2019-06-07","close":39384.2695},{"date":"2019-06-10","close":39299.0234},{"date":"2019-06-11","close":38787.5352},{"date":"2019-06-12","close":38702.2852},{"date":"2019-06-13","close":38489.1758},{"date":"2019-06-14","close":38403.9258},{"date":"2019-06-17","close":38105.5586},{"date":"2019-06-18","close":37977.6875},{"date":"2019-06-19","close":37892.4414},{"date":"2019-06-20","close":38105.5586},{"date":"2019-06-21","close":37423.582},{"date":"2019-06-24","close":37508.832},{"date":"2019-06-25","close":37508.832},{"date":"2019-06-26","close":36656.3516},{"date":"2019-06-27","close":36997.3438},{"date":"2019-06-28","close":36613.7344},{"date":"2019-07-01","close":36102.2539},{"date":"2019-07-02","close":36400.6133},{"date":"2019-07-03","close":36272.7422},{"date":"2019-07-04","close":35548.1406},{"date":"2019-07-05","close":35846.5117},{"date":"2019-07-08","close":35462.8867},{"date":"2019-07-09","close":35590.7617},{"date":"2019-07-10","close":35676.0078},{"date":"2019-07-11","close":35718.6328},{"date":"2019-07-12","close":35718.6328},{"date":"2019-07-15","close":35633.3867},{"date":"2019-07-16","close":36485.8633},{"date":"2019-07-17","close":34951.4102},{"date":"2019-07-18","close":35292.4023},{"date":"2019-07-19","close":35292.4023},{"date":"2019-07-22","close":35207.1523},{"date":"2019-07-23","close":35164.5312},{"date":"2019-07-24","close":35761.2578},{"date":"2019-07-25","close":35633.3867},{"date":"2019-07-26","close":34056.3086},{"date":"2019-07-29","close":33544.8281},{"date":"2019-07-30","close":33374.332},{"date":"2019-07-31","close":34567.7969},{"date":"2019-08-01","close":33672.6953},{"date":"2019-08-02","close":32692.3535},{"date":"2019-08-05","close":29921.8145},{"date":"2019-08-06","close":30902.1582},{"date":"2019-08-07","close":30902.1582},{"date":"2019-08-08","close":31030.0312},{"date":"2019-08-09","close":30646.418},{"date":"2019-08-12","close":31882.502},{"date":"2019-08-13","close":30774.291},{"date":"2019-08-14","close":30987.4082},{"date":"2019-08-16","close":30475.9258},{"date":"2019-08-19","close":30390.6758},{"date":"2019-08-20","close":31839.8828},{"date":"2019-08-21","close":32564.4824},{"date":"2019-08-22","close":32692.3535},{"date":"2019-08-23","close":32266.1172},{"date":"2019-08-26","close":31925.1289},{"date":"2019-08-27","close":32521.8594},{"date":"2019-08-28","close":32734.9766},{"date":"2019-08-29","close":32734.9766},{"date":"2019-08-30","close":31882.502},{"date":"2019-09-02","close":32479.2324},{"date":"2019-09-03","close":32479.2324},{"date":"2019-09-04","close":32607.1035},{"date":"2019-09-05","close":32820.2305},{"date":"2019-09-06","close":32351.3594},{"date":"2019-09-09","close":32820.2305},{"date":"2019-09-10","close":31967.752},{"date":"2019-09-11","close":32777.5977},{"date":"2019-09-16","close":33033.3438},{"date":"2019-09-17","close":33289.0859},{"date":"2019-09-18","close":32649.7285},{"date":"2019-09-19","close":33203.8359},{"date":"2019-09-20","close":33843.1953},{"date":"2019-09-23","close":34013.6836},{"date":"2019-09-24","close":34439.9258},{"date":"2019-09-25","close":34312.0508},{"date":"2019-09-26","close":34312.0508},{"date":"2019-09-27","close":34184.1836},{"date":"2019-09-30","close":34695.6562},{"date":"2019-10-01","close":34439.9258},{"date":"2019-10-02","close":33416.9531},{"date":"2019-10-04","close":32180.875},{"date":"2019-10-07","close":32820.2305},{"date":"2019-10-08","close":32607.1035},{"date":"2019-10-10","close":32948.1016},{"date":"2019-10-11","close":33630.082},{"date":"2019-10-14","close":33715.3242},{"date":"2019-10-15","close":33715.3242},{"date":"2019-10-16","close":34056.3086},{"date":"2019-10-17","close":33757.9492},{"date":"2019-10-18","close":33289.0859},{"date":"2019-10-21","close":32820.2305},{"date":"2019-10-22","close":33246.4609},{"date":"2019-10-23","close":33118.5859},{"date":"2019-10-24","close":32948.1016},{"date":"2019-10-25","close":34013.6836},{"date":"2019-10-28","close":33161.2148},{"date":"2019-10-29","close":32820.2305},{"date":"2019-10-30","close":32820.2305},{"date":"2019-10-31","close":33416.9531},{"date":"2019-11-01","close":33502.207},{"date":"2019-11-04","close":33502.207},{"date":"2019-11-05","close":33459.582},{"date":"2019-11-06","close":33587.4531},{"date":"2019-11-07","close":34397.3008},{"date":"2019-11-08","close":34098.9336},{"date":"2019-11-11","close":34482.5508},{"date":"2019-11-12","close":34525.1797},{"date":"2019-11-13","close":34695.6562},{"date":"2019-11-14","close":34269.4336},{"date":"2019-11-15","close":34269.4336},{"date":"2019-11-18","close":34780.9141},{"date":"2019-11-19","close":34866.1602},{"date":"2019-11-20","close":33416.9531},{"date":"2019-11-21","close":33289.0859},{"date":"2019-11-22","close":33331.707},{"date":"2019-11-25","close":34312.0508},{"date":"2019-11-26","close":34482.5508},{"date":"2019-11-27","close":34567.7969},{"date":"2019-11-28","close":34184.1836},{"date":"2019-11-29","close":34312.0508},{"date":"2019-12-02","close":34439.9258},{"date":"2019-12-03","close":33331.707},{"date":"2019-12-04","close":43305.6484},{"date":"2019-12-05","close":35718.6328},{"date":"2019-12-06","close":34653.0391},{"date":"2019-12-09","close":34397.3008},{"date":"2019-12-10","close":33928.4414},{"date":"2019-12-11","close":33459.582},{"date":"2019-12-12","close":33757.9492},{"date":"2019-12-13","close":33800.5703},{"date":"2019-12-16","close":35036.6523},{"date":"2019-12-17","close":37082.5898},{"date":"2019-12-18","close":35548.1406},{"date":"2019-12-19","close":37679.3203},{"date":"2019-12-20","close":35803.8828},{"date":"2019-12-23","close":36187.5},{"date":"2019-12-24","close":35974.3828},{"date":"2019-12-26","close":35377.6484},{"date":"2019-12-27","close":34668.8047},{"date":"2019-12-30","close":35227.2852},{"date":"2020-01-02","close":34926.5625},{"date":"2020-01-03","close":36043.5273},{"date":"2020-01-06","close":34797.6914},{"date":"2020-01-07","close":35485.0469},{"date":"2020-01-08","close":33938.4805},{"date":"2020-01-09","close":35313.2031},{"date":"2020-01-10","close":35528.0078},{"date":"2020-01-13","close":35399.125},{"date":"2020-01-14","close":35055.4453},{"date":"2020-01-15","close":35399.125},{"date":"2020-01-16","close":35055.4453},{"date":"2020-01-17","close":35055.4453},{"date":"2020-01-20","close":35313.2031},{"date":"2020-01-21","close":36344.2539},{"date":"2020-01-22","close":39695.1367},{"date":"2020-01-23","close":38835.9375},{"date":"2020-01-28","close":42014.9805},{"date":"2020-01-29","close":37375.2891},{"date":"2020-01-30","close":36258.332},{"date":"2020-01-31","close":36215.3711},{"date":"2020-02-03","close":35313.2031},{"date":"2020-02-04","close":35442.0898},{"date":"2020-02-05","close":36344.2539},{"date":"2020-02-06","close":36687.9297},{"date":"2020-02-07","close":37676.0156},{"date":"2020-02-10","close":40253.6172},{"date":"2020-02-11","close":40769.1367},{"date":"2020-02-12","close":39394.418},{"date":"2020-02-13","close":38621.1328},{"date":"2020-02-14","close":38664.0938},{"date":"2020-02-17","close":39394.418},{"date":"2020-02-18","close":39351.457},{"date":"2020-02-19","close":39781.0508},{"date":"2020-02-20","close":39609.2148},{"date":"2020-02-21","close":37633.0508},{"date":"2020-02-24","close":36129.4531},{"date":"2020-02-25","close":37461.2109},{"date":"2020-02-26","close":37590.0898},{"date":"2020-02-27","close":37933.7773},{"date":"2020-02-28","close":34926.5625},{"date":"2020-03-02","close":36516.0859},{"date":"2020-03-03","close":37375.2891},{"date":"2020-03-04","close":37289.3711},{"date":"2020-03-05","close":39308.4922},{"date":"2020-03-06","close":36945.6875},{"date":"2020-03-09","close":36945.6875},{"date":"2020-03-10","close":35227.2852},{"date":"2020-03-11","close":34883.6094},{"date":"2020-03-12","close":34883.6094},{"date":"2020-03-13","close":33208.1641},{"date":"2020-03-16","close":31833.4375},{"date":"2020-03-17","close":31532.7168},{"date":"2020-03-18","close":31103.1152},{"date":"2020-03-19","close":26463.4238},{"date":"2020-03-20","close":27666.3047},{"date":"2020-03-23","close":26076.7852},{"date":"2020-03-24","close":33895.5273},{"date":"2020-03-25","close":30974.2344},{"date":"2020-03-26","close":31575.6797},{"date":"2020-03-27","close":31962.3164},{"date":"2020-03-30","close":31704.5527},{"date":"2020-03-31","close":32391.9199},{"date":"2020-04-01","close":31017.1973},{"date":"2020-04-02","close":31489.7598},{"date":"2020-04-03","close":31790.4785},{"date":"2020-04-06","close":33079.2852},{"date":"2020-04-07","close":33465.918},{"date":"2020-04-08","close":33337.0391},{"date":"2020-04-09","close":33379.9961},{"date":"2020-04-10","close":33337.0391},{"date":"2020-04-13","close":33208.1641},{"date":"2020-04-14","close":33508.8789},{"date":"2020-04-16","close":34282.1602},{"date":"2020-04-17","close":35184.3242},{"date":"2020-04-20","close":36043.5273},{"date":"2020-04-21","close":34926.5625},{"date":"2020-04-22","close":35742.8008},{"date":"2020-04-23","close":35098.4062},{"date":"2020-04-24","close":34797.6914},{"date":"2020-04-27","close":35184.3242},{"date":"2020-04-28","close":34883.6094},{"date":"2020-04-29","close":35528.0078},{"date":"2020-05-04","close":35785.7656},{"date":"2020-05-06","close":35957.6055},{"date":"2020-05-07","close":36344.2539},{"date":"2020-05-08","close":36258.332},{"date":"2020-05-11","close":36000.5664},{"date":"2020-05-12","close":34668.8047},{"date":"2020-05-13","close":34840.6445},{"date":"2020-05-14","close":42917.1406},{"date":"2020-05-15","close":38664.0938},{"date":"2020-05-18","close":38621.1328},{"date":"2020-05-19","close":36258.332},{"date":"2020-05-20","close":36945.6875},{"date":"2020-05-21","close":36516.0859},{"date":"2020-05-22","close":35914.6445},{"date":"2020-05-25","close":37031.6172},{"date":"2020-05-26","close":37246.4141},{"date":"2020-05-27","close":36945.6875},{"date":"2020-05-28","close":36859.7695},{"date":"2020-05-29","close":37547.1289},{"date":"2020-06-01","close":38191.5312},{"date":"2020-06-02","close":37804.8945},{"date":"2020-06-03","close":37676.0156},{"date":"2020-06-04","close":38621.1328},{"date":"2020-06-05","close":39652.1758},{"date":"2020-06-08","close":40855.0586},{"date":"2020-06-09","close":42315.6992},{"date":"2020-06-10","close":49404.1133},{"date":"2020-06-11","close":43475.6289},{"date":"2020-06-12","close":42788.2617},{"date":"2020-06-15","close":39523.2969},{"date":"2020-06-16","close":42272.7461},{"date":"2020-06-17","close":54903.0117},{"date":"2020-06-18","close":71313.7812},{"date":"2020-06-19","close":49919.6367},{"date":"2020-06-22","close":44936.2695},{"date":"2020-06-23","close":43303.7891},{"date":"2020-06-24","close":48716.7578},{"date":"2020-06-25","close":47685.7109},{"date":"2020-06-26","close":47599.793},{"date":"2020-06-29","close":49661.8789},{"date":"2020-06-30","close":48630.832},{"date":"2020-07-01","close":46912.4336},{"date":"2020-07-02","close":45108.1133},{"date":"2020-07-03","close":45279.9531},{"date":"2020-07-06","close":45967.3164},{"date":"2020-07-07","close":45967.3164},{"date":"2020-07-08","close":45795.4727},{"date":"2020-07-09","close":45365.8672},{"date":"2020-07-10","close":42272.7461},{"date":"2020-07-13","close":42487.543},{"date":"2020-07-14","close":55160.7734},{"date":"2020-07-15","close":46396.9102},{"date":"2020-07-16","close":45967.3164},{"date":"2020-07-17","close":50692.9219},{"date":"2020-07-20","close":54215.6523},{"date":"2020-07-21","close":52067.6445},{"date":"2020-07-22","close":53184.6133},{"date":"2020-07-23","close":69079.8516},{"date":"2020-07-24","close":65299.3477},{"date":"2020-07-27","close":53012.7695},{"date":"2020-07-28","close":56793.2578},{"date":"2020-07-29","close":56363.6523},{"date":"2020-07-30","close":52840.9297},{"date":"2020-07-31","close":53614.2109},{"date":"2020-08-03","close":52411.3242},{"date":"2020-08-04","close":55332.6094},{"date":"2020-08-05","close":61003.3438},{"date":"2020-08-06","close":79304.3516},{"date":"2020-08-07","close":83772.2031},{"date":"2020-08-10","close":76383.0625},{"date":"2020-08-11","close":99237.8359},{"date":"2020-08-12","close":128880.3125},{"date":"2020-08-13","close":111696.2656},{"date":"2020-08-14","close":120288.2812},{"date":"2020-08-18","close":102674.6562},{"date":"2020-08-19","close":100526.6406},{"date":"2020-08-20","close":88497.8203},{"date":"2020-08-21","close":101815.4531},{"date":"2020-08-24","close":95371.4219},{"date":"2020-08-25","close":98808.2266},{"date":"2020-08-26","close":110837.0703},{"date":"2020-08-27","close":98378.6328},{"date":"2020-08-28","close":94512.2266},{"date":"2020-08-31","close":94082.6172},{"date":"2020-09-01","close":100526.6406},{"date":"2020-09-02","close":96660.2344},{"date":"2020-09-03","close":97089.8359},{"date":"2020-09-04","close":97519.4297},{"date":"2020-09-07","close":95371.4219},{"date":"2020-09-08","close":97089.8359},{"date":"2020-09-09","close":90645.8203},{"date":"2020-09-10","close":90216.2266},{"date":"2020-09-11","close":92793.8203},{"date":"2020-09-14","close":94512.2266},{"date":"2020-09-15","close":91505.0234},{"date":"2020-09-16","close":88927.4141},{"date":"2020-09-17","close":88068.2109},{"date":"2020-09-18","close":97519.4297},{"date":"2020-09-21","close":91075.4219},{"date":"2020-09-22","close":85490.6094},{"date":"2020-09-23","close":85232.8516},{"date":"2020-09-24","close":77929.6172},{"date":"2020-09-25","close":76039.3984},{"date":"2020-09-28","close":73891.375},{"date":"2020-09-29","close":70798.25},{"date":"2020-10-05","close":68478.3984},{"date":"2020-10-06","close":65471.1914},{"date":"2020-10-07","close":63580.957},{"date":"2020-10-08","close":65213.4258},{"date":"2020-10-12","close":62635.832},{"date":"2020-10-13","close":59199.0234},{"date":"2020-10-14","close":62034.3945},{"date":"2020-10-15","close":67017.7578},{"date":"2020-10-16","close":62721.7539},{"date":"2020-10-19","close":57652.457},{"date":"2020-10-20","close":56793.2578},{"date":"2020-10-21","close":59284.9414},{"date":"2020-10-22","close":58769.4219},{"date":"2020-10-23","close":59199.0234},{"date":"2020-10-26","close":55590.375},{"date":"2020-10-27","close":56105.8906},{"date":"2020-10-28","close":54817.0977},{"date":"2020-10-29","close":54043.8125},{"date":"2020-10-30","close":52411.3242},{"date":"2020-11-02","close":52411.3242},{"date":"2020-11-03","close":52755.0078},{"date":"2020-11-04","close":51895.8047},{"date":"2020-11-05","close":52153.5703},{"date":"2020-11-06","close":53871.9688},{"date":"2020-11-09","close":53614.2109},{"date":"2020-11-10","close":52239.4883},{"date":"2020-11-11","close":50607.0039},{"date":"2020-11-12","close":50263.3203},{"date":"2020-11-13","close":49747.8008},{"date":"2020-11-16","close":49575.9609},{"date":"2020-11-17","close":48373.0742},{"date":"2020-11-18","close":48115.3164},{"date":"2020-11-19","close":48888.5977},{"date":"2020-11-20","close":50692.9219},{"date":"2020-11-23","close":51981.7266},{"date":"2020-11-24","close":52325.4023},{"date":"2020-11-25","close":50778.8438},{"date":"2020-11-26","close":50778.8438},{"date":"2020-11-27","close":51036.6016},{"date":"2020-11-30","close":50435.1602},{"date":"2020-12-01","close":50349.2422},{"date":"2020-12-02","close":50864.7617},{"date":"2020-12-03","close":49919.6367},{"date":"2020-12-04","close":48888.5977},{"date":"2020-12-07","close":47084.2695},{"date":"2020-12-08","close":45537.7109},{"date":"2020-12-09","close":45795.4727},{"date":"2020-12-10","close":46225.0742},{"date":"2020-12-11","close":48115.3164},{"date":"2020-12-14","close":47685.7109},{"date":"2020-12-15","close":46139.1484},{"date":"2020-12-16","close":46225.0742},{"date":"2020-12-17","close":45279.9531},{"date":"2020-12-18","close":45279.9531},{"date":"2020-12-21","close":47170.1875},{"date":"2020-12-22","close":46912.4336},{"date":"2020-12-23","close":45967.3164},{"date":"2020-12-24","close":46225.0742},{"date":"2020-12-28","close":46053.2305},{"date":"2020-12-29","close":47189.9805},{"date":"2020-12-30","close":48881.6875},{"date":"2021-01-04","close":50751.4805},{"date":"2021-01-05","close":50751.4805},{"date":"2021-01-06","close":50662.4453},{"date":"2021-01-07","close":50395.3359},{"date":"2021-01-08","close":49504.957},{"date":"2021-01-11","close":48258.4297},{"date":"2021-01-12","close":47100.9414},{"date":"2021-01-13","close":46299.6016},{"date":"2021-01-14","close":46299.6016},{"date":"2021-01-15","close":45498.2617},{"date":"2021-01-18","close":45320.1875},{"date":"2021-01-19","close":47635.1562},{"date":"2021-01-20","close":48080.3516},{"date":"2021-01-21","close":48436.5},{"date":"2021-01-22","close":48614.5781},{"date":"2021-01-25","close":49415.918},{"date":"2021-01-26","close":49415.918},{"date":"2021-01-27","close":49326.8789},{"date":"2021-01-28","close":48703.6133},{"date":"2021-01-29","close":48525.5391},{"date":"2021-02-01","close":47813.2344},{"date":"2021-02-02","close":49415.918},{"date":"2021-02-03","close":49415.918},{"date":"2021-02-04","close":48970.7305},{"date":"2021-02-05","close":50039.1797},{"date":"2021-02-08","close":50039.1797},{"date":"2021-02-09","close":50929.5625},{"date":"2021-02-10","close":51196.6758},{"date":"2021-02-15","close":51552.8203},{"date":"2021-02-16","close":51641.8594},{"date":"2021-02-17","close":51107.6328},{"date":"2021-02-18","close":50662.4453},{"date":"2021-02-19","close":50929.5625},{"date":"2021-02-22","close":52265.1211},{"date":"2021-02-23","close":51819.9375},{"date":"2021-02-24","close":51998.0156},{"date":"2021-02-25","close":51463.7852},{"date":"2021-02-26","close":51196.6758},{"date":"2021-03-02","close":51641.8594},{"date":"2021-03-03","close":51196.6758},{"date":"2021-03-04","close":51196.6758},{"date":"2021-03-05","close":51641.8594},{"date":"2021-03-08","close":50573.4102},{"date":"2021-03-09","close":50662.4453},{"date":"2021-03-10","close":50484.3633},{"date":"2021-03-11","close":51018.5938},{"date":"2021-03-12","close":54134.918},{"date":"2021-03-15","close":55826.6328},{"date":"2021-03-16","close":55114.3281},{"date":"2021-03-17","close":55114.3281},{"date":"2021-03-18","close":55203.375},{"date":"2021-03-19","close":55114.3281},{"date":"2021-03-22","close":55025.2969},{"date":"2021-03-23","close":55470.4844},{"date":"2021-03-24","close":54669.1445},{"date":"2021-03-25","close":56895.082},{"date":"2021-03-26","close":56271.8164},{"date":"2021-03-29","close":56093.7461},{"date":"2021-03-30","close":56627.9727},{"date":"2021-03-31","close":57429.3086},{"date":"2021-04-01","close":57785.4609},{"date":"2021-04-02","close":57518.3477},{"date":"2021-04-05","close":57607.3867},{"date":"2021-04-06","close":56984.1211},{"date":"2021-04-07","close":57874.5},{"date":"2021-04-08","close":57073.1562},{"date":"2021-04-09","close":57874.5},{"date":"2021-04-12","close":57785.4609},{"date":"2021-04-13","close":59922.3633},{"date":"2021-04-14","close":60367.5547},{"date":"2021-04-15","close":59833.332},{"date":"2021-04-16","close":60367.5547},{"date":"2021-04-19","close":60278.5156},{"date":"2021-04-20","close":61436.0078},{"date":"2021-04-21","close":63216.7656},{"date":"2021-04-22","close":62771.5703},{"date":"2021-04-23","close":64107.1289},{"date":"2021-04-26","close":63038.6875},{"date":"2021-04-27","close":63216.7656},{"date":"2021-04-28","close":63038.6875},{"date":"2021-04-29","close":63305.793},{"date":"2021-04-30","close":63127.7227},{"date":"2021-05-03","close":64552.3242},{"date":"2021-05-04","close":64552.3242},{"date":"2021-05-06","close":65353.6641},{"date":"2021-05-07","close":66600.1953},{"date":"2021-05-10","close":69182.2891},{"date":"2021-05-11","close":87969.25},{"date":"2021-05-12","close":73901.2891},{"date":"2021-05-13","close":72120.5312},{"date":"2021-05-14","close":75949.1562},{"date":"2021-05-17","close":69182.2891},{"date":"2021-05-18","close":67668.6406},{"date":"2021-05-20","close":62504.457},{"date":"2021-05-21","close":65086.543},{"date":"2021-05-24","close":62148.3125},{"date":"2021-05-25","close":62059.2656},{"date":"2021-05-26","close":62504.457},{"date":"2021-05-27","close":62326.3828},{"date":"2021-05-28","close":64819.4453},{"date":"2021-05-31","close":63750.9883},{"date":"2021-06-01","close":64908.4727},{"date":"2021-06-02","close":64463.293},{"date":"2021-06-03","close":64374.2461},{"date":"2021-06-04","close":63305.793},{"date":"2021-06-07","close":62326.3828},{"date":"2021-06-08","close":61881.1953},{"date":"2021-06-09","close":62771.5703},{"date":"2021-06-10","close":64374.2461},{"date":"2021-06-11","close":62504.457},{"date":"2021-06-14","close":62682.5391},{"date":"2021-06-15","close":63038.6875},{"date":"2021-06-16","close":64285.2148},{"date":"2021-06-17","close":66422.1172},{"date":"2021-06-18","close":67579.6094},{"date":"2021-06-21","close":67134.4297},{"date":"2021-06-22","close":68380.9375},{"date":"2021-06-23","close":66422.1172},{"date":"2021-06-24","close":65709.8125},{"date":"2021-06-25","close":71230.1484},{"date":"2021-06-28","close":66867.3203},{"date":"2021-06-29","close":64641.3594},{"date":"2021-06-30","close":63840.0195},{"date":"2021-07-01","close":64107.1289},{"date":"2021-07-02","close":64641.3594},{"date":"2021-07-05","close":64819.4453},{"date":"2021-07-06","close":63483.875},{"date":"2021-07-07","close":65887.8906},{"date":"2021-07-08","close":63483.875},{"date":"2021-07-09","close":61525.043},{"date":"2021-07-12","close":61614.0859},{"date":"2021-07-13","close":60812.7422},{"date":"2021-07-14","close":61168.8906},{"date":"2021-07-15","close":61257.9336},{"date":"2021-07-16","close":61703.1172},{"date":"2021-07-19","close":62148.3125},{"date":"2021-07-20","close":61079.8555},{"date":"2021-07-21","close":60990.8203},{"date":"2021-07-22","close":60545.6328},{"date":"2021-07-23","close":60634.6641},{"date":"2021-07-26","close":57073.1562},{"date":"2021-07-27","close":53511.6523},{"date":"2021-07-28","close":53956.8398},{"date":"2021-07-29","close":54580.1016},{"date":"2021-07-30","close":54134.918},{"date":"2021-08-02","close":53689.7227},{"date":"2021-08-03","close":53778.7695},{"date":"2021-08-04","close":51196.6758},{"date":"2021-08-05","close":51641.8594},{"date":"2021-08-06","close":51374.7461},{"date":"2021-08-09","close":51463.7852},{"date":"2021-08-10","close":50751.4805},{"date":"2021-08-11","close":50306.293},{"date":"2021-08-12","close":50751.4805},{"date":"2021-08-13","close":51641.8594},{"date":"2021-08-17","close":52710.3125},{"date":"2021-08-18","close":55915.6719},{"date":"2021-08-19","close":56004.707},{"date":"2021-08-20","close":55203.375},{"date":"2021-08-23","close":55203.375},{"date":"2021-08-24","close":56271.8164},{"date":"2021-08-25","close":55737.5977},{"date":"2021-08-26","close":56717.0078},{"date":"2021-08-27","close":56984.1211},{"date":"2021-08-30","close":56895.082},{"date":"2021-08-31","close":56895.082},{"date":"2021-09-01","close":57162.1953},{"date":"2021-09-02","close":57251.2305},{"date":"2021-09-03","close":56806.0469},{"date":"2021-09-06","close":56984.1211},{"date":"2021-09-07","close":56895.082},{"date":"2021-09-08","close":55826.6328},{"date":"2021-09-09","close":51107.6328},{"date":"2021-09-10","close":53244.5391},{"date":"2021-09-13","close":52888.3867},{"date":"2021-09-14","close":52888.3867},{"date":"2021-09-15","close":51374.7461},{"date":"2021-09-16","close":52799.3516},{"date":"2021-09-17","close":55203.375},{"date":"2021-09-23","close":53867.8008},{"date":"2021-09-24","close":53422.6133},{"date":"2021-09-27","close":53867.8008},{"date":"2021-09-28","close":53422.6133},{"date":"2021-09-29","close":50306.293},{"date":"2021-09-30","close":49861.1055},{"date":"2021-10-01","close":47635.1562},{"date":"2021-10-05","close":44518.8477},{"date":"2021-10-06","close":44518.8477},{"date":"2021-10-07","close":46299.6016},{"date":"2021-10-08","close":48080.3516},{"date":"2021-10-12","close":47902.2734},{"date":"2021-10-13","close":48347.4609},{"date":"2021-10-14","close":48258.4297},{"date":"2021-10-15","close":48436.5},{"date":"2021-10-18","close":47813.2344},{"date":"2021-10-19","close":48881.6875},{"date":"2021-10-20","close":49237.8398},{"date":"2021-10-21","close":48881.6875},{"date":"2021-10-22","close":49593.9922},{"date":"2021-10-25","close":49950.1406},{"date":"2021-10-26","close":50306.293},{"date":"2021-10-27","close":50306.293},{"date":"2021-10-28","close":50128.2188},{"date":"2021-10-29","close":49772.0664},{"date":"2021-11-01","close":49950.1406},{"date":"2021-11-02","close":50484.3633},{"date":"2021-11-03","close":50306.293},{"date":"2021-11-04","close":50751.4805},{"date":"2021-11-05","close":51641.8594},{"date":"2021-11-08","close":52532.2383},{"date":"2021-11-09","close":52443.1953},{"date":"2021-11-10","close":52443.1953},{"date":"2021-11-11","close":52443.1953},{"date":"2021-11-12","close":53155.5},{"date":"2021-11-15","close":53066.4648},{"date":"2021-11-16","close":53066.4648},{"date":"2021-11-17","close":52799.3516},{"date":"2021-11-18","close":52977.4258},{"date":"2021-11-19","close":52799.3516},{"date":"2021-11-22","close":52799.3516},{"date":"2021-11-23","close":52799.3516},{"date":"2021-11-24","close":52710.3125},{"date":"2021-11-25","close":52888.3867},{"date":"2021-11-26","close":52710.3125},{"date":"2021-11-29","close":51641.8594},{"date":"2021-11-30","close":51463.7852},{"date":"2021-12-01","close":51374.7461},{"date":"2021-12-02","close":51908.9727},{"date":"2021-12-03","close":53422.6133},{"date":"2021-12-06","close":53244.5391},{"date":"2021-12-07","close":53244.5391},{"date":"2021-12-08","close":53422.6133},{"date":"2021-12-09","close":53956.8398},{"date":"2021-12-10","close":53867.8008},{"date":"2021-12-13","close":53422.6133},{"date":"2021-12-14","close":53422.6133},{"date":"2021-12-15","close":53422.6133},{"date":"2021-12-16","close":53778.7695},{"date":"2021-12-17","close":53511.6523},{"date":"2021-12-20","close":53333.5781},{"date":"2021-12-21","close":53244.5391},{"date":"2021-12-22","close":53244.5391},{"date":"2021-12-23","close":52621.2773},{"date":"2021-12-24","close":53867.8008},{"date":"2021-12-27","close":53956.8398},{"date":"2021-12-28","close":53778.7695},{"date":"2021-12-29","close":53210.8945},{"date":"2021-12-30","close":55793.0508},{"date":"2022-01-03","close":58751.0},{"date":"2022-01-04","close":55885.2695},{"date":"2022-01-05","close":55793.0508},{"date":"2022-01-06","close":55885.2695},{"date":"2022-01-07","close":55977.4883},{"date":"2022-01-10","close":55977.4883},{"date":"2022-01-11","close":55608.6133},{"date":"2022-01-12","close":55700.8359},{"date":"2022-01-13","close":55147.5156},{"date":"2022-01-14","close":55147.5156},{"date":"2022-01-17","close":54778.6367},{"date":"2022-01-18","close":54409.7539},{"date":"2022-01-19","close":55608.6133},{"date":"2022-01-20","close":55239.7344},{"date":"2022-01-21","close":55793.0508},{"date":"2022-01-24","close":55516.3945},{"date":"2022-01-25","close":54778.6367},{"date":"2022-01-26","close":54778.6367},{"date":"2022-01-27","close":55331.9531},{"date":"2022-01-28","close":54778.6367},{"date":"2022-02-03","close":54778.6367},{"date":"2022-02-04","close":54778.6367},{"date":"2022-02-07","close":54594.1953},{"date":"2022-02-08","close":54594.1953},{"date":"2022-02-09","close":54594.1953},{"date":"2022-02-10","close":54501.9727},{"date":"2022-02-11","close":54501.9727},{"date":"2022-02-14","close":54686.418},{"date":"2022-02-15","close":54686.418},{"date":"2022-02-16","close":56161.9336},{"date":"2022-02-17","close":56161.9336},{"date":"2022-02-18","close":56161.9336},{"date":"2022-02-21","close":56161.9336},{"date":"2022-02-22","close":56161.9336},{"date":"2022-02-23","close":56161.9336},{"date":"2022-02-24","close":56991.9141},{"date":"2022-02-25","close":57637.4531},{"date":"2022-02-28","close":57637.4531},{"date":"2022-03-02","close":59481.8477},{"date":"2022-03-03","close":59297.4102},{"date":"2022-03-04","close":59297.4102},{"date":"2022-03-07","close":59666.2891},{"date":"2022-03-08","close":59574.0703},{"date":"2022-03-10","close":59574.0703},{"date":"2022-03-11","close":61141.8125},{"date":"2022-03-14","close":60865.1523},{"date":"2022-03-15","close":60865.1523},{"date":"2022-03-16","close":60865.1523},{"date":"2022-03-17","close":60865.1523},{"date":"2022-03-18","close":60496.2695},{"date":"2022-03-21","close":62248.4453},{"date":"2022-03-22","close":62525.1094},{"date":"2022-03-23","close":62617.3281},{"date":"2022-03-24","close":62617.3281},{"date":"2022-03-25","close":63447.3086},{"date":"2022-03-28","close":63447.3086},{"date":"2022-03-29","close":63447.3086},{"date":"2022-03-30","close":63631.75},{"date":"2022-03-31","close":63723.9648},{"date":"2022-04-01","close":63816.1875},{"date":"2022-04-04","close":63723.9648},{"date":"2022-04-05","close":63631.75},{"date":"2022-04-06","close":63816.1875},{"date":"2022-04-07","close":64553.9414},{"date":"2022-04-08","close":64461.7188},{"date":"2022-04-11","close":64553.9414},{"date":"2022-04-12","close":64461.7188},{"date":"2022-04-13","close":64738.3828},{"date":"2022-04-14","close":64461.7188},{"date":"2022-04-15","close":64185.0625},{"date":"2022-04-18","close":64185.0625},{"date":"2022-04-19","close":64185.0625},{"date":"2022-04-20","close":64092.8398},{"date":"2022-04-21","close":64000.6289},{"date":"2022-04-22","close":63908.4062},{"date":"2022-04-25","close":63908.4062},{"date":"2022-04-26","close":64553.9414},{"date":"2022-04-27","close":64369.5039},{"date":"2022-04-28","close":64461.7188},{"date":"2022-04-29","close":64461.7188},{"date":"2022-05-02","close":64185.0625},{"date":"2022-05-03","close":64369.5039},{"date":"2022-05-04","close":63816.1875},{"date":"2022-05-06","close":63631.75},{"date":"2022-05-09","close":67408.0},{"date":"2022-05-10","close":63816.1875},{"date":"2022-05-11","close":63816.1875},{"date":"2022-05-12","close":63723.9648},{"date":"2022-05-13","close":63631.75},{"date":"2022-05-16","close":63631.75},{"date":"2022-05-17","close":61787.3477},{"date":"2022-05-18","close":61602.9102},{"date":"2022-05-19","close":61141.8125},{"date":"2022-05-20","close":64553.9414},{"date":"2022-05-23","close":64369.5039},{"date":"2022-05-24","close":64369.5039},{"date":"2022-05-25","close":65937.25},{"date":"2022-05-26","close":65476.1523},{"date":"2022-05-27","close":65199.4844},{"date":"2022-05-30","close":65568.3672},{"date":"2022-05-31","close":66306.1328},{"date":"2022-06-02","close":66306.1328},{"date":"2022-06-03","close":66767.2188},{"date":"2022-06-07","close":66767.2188},{"date":"2022-06-08","close":66767.2188},{"date":"2022-06-09","close":67136.1016},{"date":"2022-06-10","close":67043.8906},{"date":"2022-06-13","close":66675.0078},{"date":"2022-06-14","close":66582.7812},{"date":"2022-06-15","close":65937.25},{"date":"2022-06-16","close":66213.9062},{"date":"2022-06-17","close":66029.4609},{"date":"2022-06-20","close":65937.25},{"date":"2022-06-21","close":66306.1328},{"date":"2022-06-22","close":65107.2656},{"date":"2022-06-23","close":66490.5703},{"date":"2022-06-24","close":66398.3438},{"date":"2022-06-27","close":66306.1328},{"date":"2022-06-28","close":67228.3203},{"date":"2022-06-29","close":67043.8906},{"date":"2022-06-30","close":66398.3438},{"date":"2022-07-01","close":66213.9062},{"date":"2022-07-04","close":65845.0312},{"date":"2022-07-05","close":65845.0312},{"date":"2022-07-06","close":65845.0312},{"date":"2022-07-07","close":65568.3672},{"date":"2022-07-08","close":64830.6055},{"date":"2022-07-11","close":64830.6055},{"date":"2022-07-12","close":64553.9414},{"date":"2022-07-13","close":65476.1523},{"date":"2022-07-14","close":66213.9062},{"date":"2022-07-15","close":66398.3438},{"date":"2022-07-18","close":66859.4453},{"date":"2022-07-19","close":66767.2188},{"date":"2022-07-20","close":66767.2188},{"date":"2022-07-21","close":66767.2188},{"date":"2022-07-22","close":66306.1328},{"date":"2022-07-25","close":65476.1523},{"date":"2022-07-26","close":65199.4844},{"date":"2022-07-27","close":66306.1328},{"date":"2022-07-28","close":66859.4453},{"date":"2022-07-29","close":65845.0312},{"date":"2022-08-01","close":65845.0312},{"date":"2022-08-02","close":65845.0312},{"date":"2022-08-03","close":65845.0312},{"date":"2022-08-04","close":65845.0312},{"date":"2022-08-05","close":65845.0312},{"date":"2022-08-08","close":65568.3672},{"date":"2022-08-09","close":65199.4844},{"date":"2022-08-10","close":65015.043},{"date":"2022-08-11","close":65937.25},{"date":"2022-08-12","close":65752.8047},{"date":"2022-08-16","close":65752.8047},{"date":"2022-08-17","close":65476.1523},{"date":"2022-08-18","close":65476.1523},{"date":"2022-08-19","close":65937.25},{"date":"2022-08-22","close":65660.5859},{"date":"2022-08-23","close":65845.0312},{"date":"2022-08-24","close":65937.25},{"date":"2022-08-25","close":65660.5859},{"date":"2022-08-26","close":65383.9219},{"date":"2022-08-29","close":65107.2656},{"date":"2022-08-30","close":65660.5859},{"date":"2022-08-31","close":65568.3672},{"date":"2022-09-01","close":65383.9219},{"date":"2022-09-02","close":65291.7031},{"date":"2022-09-05","close":64922.8281},{"date":"2022-09-06","close":64646.1562},{"date":"2022-09-07","close":64553.9414},{"date":"2022-09-08","close":64553.9414},{"date":"2022-09-13","close":69072.7344},{"date":"2022-09-14","close":67320.5391},{"date":"2022-09-15","close":66859.4453},{"date":"2022-09-16","close":69902.7031},{"date":"2022-09-19","close":66398.3438},{"date":"2022-09-20","close":67043.8906},{"date":"2022-09-21","close":66398.3438},{"date":"2022-09-22","close":65476.1523},{"date":"2022-09-23","close":64646.1562},{"date":"2022-09-26","close":60311.832},{"date":"2022-09-27","close":58928.5312},{"date":"2022-09-28","close":58098.5508},{"date":"2022-09-29","close":57176.3555},{"date":"2022-09-30","close":57914.1133},{"date":"2022-10-04","close":54409.7539},{"date":"2022-10-05","close":52749.793},{"date":"2022-10-06","close":54409.7539},{"date":"2022-10-07","close":58098.5508},{"date":"2022-10-11","close":59850.7266},{"date":"2022-10-12","close":59850.7266},{"date":"2022-10-13","close":58744.0938},{"date":"2022-10-14","close":58651.875},{"date":"2022-10-17","close":58928.5312},{"date":"2022-10-18","close":59942.9492},{"date":"2022-10-19","close":60404.0508},{"date":"2022-10-20","close":61326.25},{"date":"2022-10-21","close":61418.4727},{"date":"2022-10-24","close":61418.4727},{"date":"2022-10-25","close":60127.3906},{"date":"2022-10-26","close":60035.1719},{"date":"2022-10-27","close":61049.5938},{"date":"2022-10-28","close":60588.4883},{"date":"2022-10-31","close":60127.3906},{"date":"2022-11-01","close":60127.3906},{"date":"2022-11-02","close":60772.9297},{"date":"2022-11-03","close":59942.9492},{"date":"2022-11-04","close":61787.3477},{"date":"2022-11-07","close":60957.3711},{"date":"2022-11-08","close":61695.1289},{"date":"2022-11-09","close":58559.6562},{"date":"2022-11-10","close":58282.9922},{"date":"2022-11-11","close":61602.9102},{"date":"2022-11-14","close":58744.0938},{"date":"2022-11-15","close":58836.3086},{"date":"2022-11-16","close":58836.3086},{"date":"2022-11-17","close":58006.332},{"date":"2022-11-18","close":58282.9922},{"date":"2022-11-21","close":57545.2344},{"date":"2022-11-22","close":57453.0156},{"date":"2022-11-23","close":56899.6914},{"date":"2022-11-24","close":57268.5742},{"date":"2022-11-25","close":58098.5508},{"date":"2022-11-28","close":57914.1133},{"date":"2022-11-29","close":58190.7734},{"date":"2022-11-30","close":58190.7734},{"date":"2022-12-01","close":59112.9648},{"date":"2022-12-02","close":58928.5312},{"date":"2022-12-05","close":58928.5312},{"date":"2022-12-06","close":58928.5312},{"date":"2022-12-07","close":58836.3086},{"date":"2022-12-08","close":59481.8477},{"date":"2022-12-09","close":59389.6289},{"date":"2022-12-12","close":59850.7266},{"date":"2022-12-13","close":59942.9492},{"date":"2022-12-14","close":60865.1523},{"date":"2022-12-15","close":61234.0312},{"date":"2022-12-16","close":61234.0312},{"date":"2022-12-19","close":60865.1523},{"date":"2022-12-20","close":60865.1523},{"date":"2022-12-21","close":61049.5938},{"date":"2022-12-22","close":61326.25},{"date":"2022-12-23","close":61326.25},{"date":"2022-12-26","close":61326.25},{"date":"2022-12-27","close":61049.5938},{"date":"2022-12-28","close":60006.1992},{"date":"2022-12-29","close":60377.1836},{"date":"2023-01-02","close":60191.6953},{"date":"2023-01-03","close":53977.7617},{"date":"2023-01-04","close":53699.5273},{"date":"2023-01-05","close":54719.7227},{"date":"2023-01-06","close":58429.5391},{"date":"2023-01-09","close":57409.3398},{"date":"2023-01-10","close":57316.5938},{"date":"2023-01-11","close":57223.8477},{"date":"2023-01-12","close":57594.8281},{"date":"2023-01-13","close":57873.0664},{"date":"2023-01-16","close":57780.3164},{"date":"2023-01-17","close":57409.3398},{"date":"2023-01-18","close":57316.5938},{"date":"2023-01-19","close":57316.5938},{"date":"2023-01-20","close":57316.5938},{"date":"2023-01-25","close":57316.5938},{"date":"2023-01-26","close":57223.8477},{"date":"2023-01-27","close":57223.8477},{"date":"2023-01-30","close":57223.8477},{"date":"2023-01-31","close":57038.3555},{"date":"2023-02-01","close":56760.1172},{"date":"2023-02-02","close":57687.5742},{"date":"2023-02-03","close":57502.082},{"date":"2023-02-06","close":57409.3398},{"date":"2023-02-07","close":57316.5938},{"date":"2023-02-08","close":56945.6094},{"date":"2023-02-09","close":56760.1172},{"date":"2023-02-10","close":56760.1172},{"date":"2023-02-13","close":56667.3711},{"date":"2023-02-14","close":56574.6289},{"date":"2023-02-15","close":56389.1328},{"date":"2023-02-16","close":56389.1328},{"date":"2023-02-17","close":56296.3906},{"date":"2023-02-20","close":56296.3906},{"date":"2023-02-21","close":56203.6484},{"date":"2023-02-22","close":56110.9023},{"date":"2023-02-23","close":56110.9023},{"date":"2023-02-24","close":56110.9023},{"date":"2023-02-27","close":56018.1602},{"date":"2023-02-28","close":56018.1602},{"date":"2023-03-02","close":55832.6641},{"date":"2023-03-03","close":54719.7227},{"date":"2023-03-06","close":54441.4883},{"date":"2023-03-07","close":54441.4883},{"date":"2023-03-08","close":54441.4883},{"date":"2023-03-09","close":54441.4883},{"date":"2023-03-10","close":54441.4883},{"date":"2023-03-13","close":59227.1406},{"date":"2023-03-14","close":57030.0078},{"date":"2023-03-15","close":57030.0078},{"date":"2023-03-16","close":57030.0078},{"date":"2023-03-17","close":56647.8945},{"date":"2023-03-20","close":56647.8945},{"date":"2023-03-21","close":56647.8945},{"date":"2023-03-22","close":56647.8945},{"date":"2023-03-23","close":56647.8945},{"date":"2023-03-24","close":56647.8945},{"date":"2023-03-27","close":56265.7891},{"date":"2023-03-28","close":57316.5938},{"date":"2023-03-29","close":56456.8398},{"date":"2023-03-30","close":56456.8398},{"date":"2023-03-31","close":56361.3086},{"date":"2023-04-03","close":54546.2852},{"date":"2023-04-04","close":54450.7617},{"date":"2023-04-05","close":54450.7617},{"date":"2023-04-06","close":53495.4883},{"date":"2023-04-07","close":53208.9023},{"date":"2023-04-10","close":53017.8477},{"date":"2023-04-11","close":53017.8477},{"date":"2023-04-12","close":53017.8477},{"date":"2023-04-13","close":53017.8477},{"date":"2023-04-14","close":56361.3086},{"date":"2023-04-17","close":57125.5352},{"date":"2023-04-18","close":57221.0625},{"date":"2023-04-19","close":59131.6172},{"date":"2023-04-20","close":59322.6719},{"date":"2023-04-21","close":59991.3672},{"date":"2023-04-24","close":59895.8359},{"date":"2023-04-25","close":59513.7266},{"date":"2023-04-26","close":59131.6172},{"date":"2023-04-27","close":59895.8359},{"date":"2023-04-28","close":59895.8359},{"date":"2023-05-02","close":59895.8359},{"date":"2023-05-03","close":60373.4766},{"date":"2023-05-04","close":61042.168},{"date":"2023-05-08","close":61233.2227},{"date":"2023-05-09","close":62952.7266},{"date":"2023-05-10","close":60086.8945},{"date":"2023-05-11","close":60182.4219},{"date":"2023-05-12","close":60660.0586},{"date":"2023-05-15","close":60660.0586},{"date":"2023-05-16","close":60660.0586},{"date":"2023-05-17","close":60660.0586},{"date":"2023-05-18","close":60660.0586},{"date":"2023-05-19","close":60946.6406},{"date":"2023-05-22","close":60851.1133},{"date":"2023-05-23","close":60851.1133},{"date":"2023-05-24","close":61042.168},{"date":"2023-05-25","close":61042.168},{"date":"2023-05-26","close":61137.6953},{"date":"2023-05-30","close":61710.8633},{"date":"2023-05-31","close":60564.5352},{"date":"2023-06-01","close":60564.5352},{"date":"2023-06-02","close":60851.1133},{"date":"2023-06-05","close":61137.6953},{"date":"2023-06-07","close":60946.6406},{"date":"2023-06-08","close":61137.6953},{"date":"2023-06-09","close":61137.6953},{"date":"2023-06-12","close":59513.7266},{"date":"2023-06-13","close":60086.8945},{"date":"2023-06-14","close":59609.2539},{"date":"2023-06-15","close":59227.1406},{"date":"2023-06-16","close":59227.1406},{"date":"2023-06-19","close":59227.1406},{"date":"2023-06-20","close":59036.0859},{"date":"2023-06-21","close":58558.4531},{"date":"2023-06-22","close":58558.4531},{"date":"2023-06-23","close":58367.3984},{"date":"2023-06-26","close":57698.7031},{"date":"2023-06-27","close":57603.1719},{"date":"2023-06-28","close":57603.1719},{"date":"2023-06-29","close":57221.0625},{"date":"2023-06-30","close":57316.5938},{"date":"2023-07-03","close":57316.5938},{"date":"2023-07-04","close":57316.5938},{"date":"2023-07-05","close":57316.5938},{"date":"2023-07-06","close":55023.9297},{"date":"2023-07-07","close":58271.8672},{"date":"2023-07-10","close":59227.1406},{"date":"2023-07-11","close":59800.3086},{"date":"2023-07-12","close":58749.5039},{"date":"2023-07-13","close":57316.5938},{"date":"2023-07-14","close":57507.6484},{"date":"2023-07-17","close":60755.5898},{"date":"2023-07-18","close":60469.0039},{"date":"2023-07-19","close":60564.5352},{"date":"2023-07-20","close":61137.6953},{"date":"2023-07-21","close":61424.2773},{"date":"2023-07-24","close":60182.4219},{"date":"2023-07-25","close":60851.1133},{"date":"2023-07-26","close":58940.5625},{"date":"2023-07-27","close":58749.5039},{"date":"2023-07-28","close":62092.9688},{"date":"2023-07-31","close":61615.3359},{"date":"2023-08-01","close":61519.8086},{"date":"2023-08-02","close":62475.0859},{"date":"2023-08-03","close":61901.918},{"date":"2023-08-04","close":62379.5586},{"date":"2023-08-07","close":62092.9688},{"date":"2023-08-08","close":62092.9688},{"date":"2023-08-09","close":61997.4492},{"date":"2023-08-10","close":62570.6133},{"date":"2023-08-11","close":63048.25},{"date":"2023-08-14","close":63048.25},{"date":"2023-08-16","close":62761.668},{"date":"2023-08-17","close":62952.7266},{"date":"2023-08-18","close":62475.0859},{"date":"2023-08-21","close":62570.6133},{"date":"2023-08-22","close":62284.0273},{"date":"2023-08-23","close":60469.0039},{"date":"2023-08-24","close":60851.1133},{"date":"2023-08-25","close":59227.1406},{"date":"2023-08-28","close":61137.6953},{"date":"2023-08-29","close":61137.6953},{"date":"2023-08-30","close":61997.4492},{"date":"2023-08-31","close":61901.918},{"date":"2023-09-01","close":62570.6133},{"date":"2023-09-04","close":61997.4492},{"date":"2023-09-05","close":61901.918},{"date":"2023-09-06","close":61137.6953},{"date":"2023-09-07","close":60660.0586},{"date":"2023-09-08","close":60564.5352},{"date":"2023-09-11","close":61042.168},{"date":"2023-09-12","close":61042.168},{"date":"2023-09-13","close":60086.8945},{"date":"2023-09-14","close":60182.4219},{"date":"2023-09-15","close":60660.0586},{"date":"2023-09-18","close":60373.4766},{"date":"2023-09-19","close":60182.4219},{"date":"2023-09-20","close":60086.8945},{"date":"2023-09-21","close":59704.7852},{"date":"2023-09-22","close":60182.4219},{"date":"2023-09-25","close":59513.7266},{"date":"2023-09-26","close":59513.7266},{"date":"2023-09-27","close":60182.4219},{"date":"2023-10-04","close":60660.0586},{"date":"2023-10-05","close":60373.4766},{"date":"2023-10-06","close":57603.1719},{"date":"2023-10-10","close":57794.2266},{"date":"2023-10-11","close":57030.0078},{"date":"2023-10-12","close":58845.0312},{"date":"2023-10-13","close":59227.1406},{"date":"2023-10-16","close":58749.5039},{"date":"2023-10-17","close":59704.7852},{"date":"2023-10-18","close":60086.8945},{"date":"2023-10-19","close":60086.8945},{"date":"2023-10-20","close":60086.8945},{"date":"2023-10-23","close":57412.1211},{"date":"2023-10-24","close":55979.2031},{"date":"2023-10-25","close":56552.3711},{"date":"2023-10-26","close":59704.7852},{"date":"2023-10-27","close":59609.2539},{"date":"2023-10-30","close":59609.2539},{"date":"2023-10-31","close":59036.0859},{"date":"2023-11-01","close":58940.5625},{"date":"2023-11-02","close":59609.2539},{"date":"2023-11-03","close":58653.9766},{"date":"2023-11-06","close":58653.9766},{"date":"2023-11-07","close":58845.0312},{"date":"2023-11-08","close":59227.1406},{"date":"2023-11-09","close":59609.2539},{"date":"2023-11-10","close":59513.7266},{"date":"2023-11-13","close":59418.1953},{"date":"2023-11-14","close":59418.1953},{"date":"2023-11-15","close":59418.1953},{"date":"2023-11-16","close":59991.3672},{"date":"2023-11-17","close":60086.8945},{"date":"2023-11-20","close":60182.4219},{"date":"2023-11-21","close":59991.3672},{"date":"2023-11-22","close":59895.8359},{"date":"2023-11-23","close":59895.8359},{"date":"2023-11-24","close":59895.8359},{"date":"2023-11-27","close":60086.8945},{"date":"2023-11-28","close":59322.6719},{"date":"2023-11-29","close":60660.0586},{"date":"2023-11-30","close":60469.0039},{"date":"2023-12-01","close":59227.1406},{"date":"2023-12-04","close":59704.7852},{"date":"2023-12-05","close":59418.1953},{"date":"2023-12-06","close":59227.1406},{"date":"2023-12-07","close":59418.1953},{"date":"2023-12-08","close":60660.0586},{"date":"2023-12-11","close":60182.4219},{"date":"2023-12-12","close":60469.0039},{"date":"2023-12-13","close":59895.8359},{"date":"2023-12-14","close":59131.6172},{"date":"2023-12-15","close":59418.1953},{"date":"2023-12-18","close":59513.7266},{"date":"2023-12-19","close":59704.7852},{"date":"2023-12-20","close":59418.1953},{"date":"2023-12-21","close":59800.3086},{"date":"2023-12-22","close":59609.2539},{"date":"2023-12-26","close":59418.1953},{"date":"2023-12-27","close":60908.6523},{"date":"2023-12-28","close":60908.6523},{"date":"2024-01-02","close":61006.7383},{"date":"2024-01-03","close":61006.7383},{"date":"2024-01-04","close":60320.168},{"date":"2024-01-05","close":61006.7383},{"date":"2024-01-08","close":61006.7383},{"date":"2024-01-09","close":61006.7383},{"date":"2024-01-10","close":61006.7383},{"date":"2024-01-11","close":60810.5703},{"date":"2024-01-12","close":61006.7383},{"date":"2024-01-15","close":60614.4102},{"date":"2024-01-16","close":60614.4102},{"date":"2024-01-17","close":59829.7578},{"date":"2024-01-18","close":59829.7578},{"date":"2024-01-19","close":60222.0859},{"date":"2024-01-22","close":60222.0859},{"date":"2024-01-23","close":60124.0},{"date":"2024-01-24","close":60025.9219},{"date":"2024-01-25","close":59731.6758},{"date":"2024-01-26","close":59829.7578},{"date":"2024-01-29","close":59829.7578},{"date":"2024-01-30","close":59829.7578},{"date":"2024-01-31","close":59829.7578},{"date":"2024-02-01","close":59437.4297},{"date":"2024-02-02","close":59437.4297},{"date":"2024-02-05","close":59437.4297},{"date":"2024-02-06","close":58652.7773},{"date":"2024-02-07","close":58947.0234},{"date":"2024-02-08","close":59829.7578},{"date":"2024-02-13","close":58947.0234},{"date":"2024-02-14","close":59437.4297},{"date":"2024-02-15","close":59437.4297},{"date":"2024-02-16","close":59437.4297},{"date":"2024-02-19","close":59437.4297},{"date":"2024-02-20","close":59437.4297},{"date":"2024-02-21","close":59829.7578},{"date":"2024-02-22","close":59829.7578},{"date":"2024-02-23","close":59731.6758},{"date":"2024-02-26","close":59829.7578},{"date":"2024-02-27","close":59633.5977},{"date":"2024-02-28","close":59633.5977},{"date":"2024-02-29","close":59633.5977},{"date":"2024-03-04","close":59633.5977},{"date":"2024-03-05","close":59633.5977},{"date":"2024-03-06","close":59633.5977},{"date":"2024-03-07","close":59633.5977},{"date":"2024-03-08","close":59731.6758},{"date":"2024-03-11","close":59535.5156},{"date":"2024-03-12","close":59437.4297},{"date":"2024-03-13","close":58848.9453},{"date":"2024-03-14","close":59731.6758},{"date":"2024-03-15","close":59731.6758},{"date":"2024-03-18","close":59927.8398},{"date":"2024-03-19","close":59829.7578},{"date":"2024-03-20","close":59731.6758},{"date":"2024-03-21","close":59731.6758},{"date":"2024-03-22","close":59731.6758},{"date":"2024-03-25","close":59339.3477},{"date":"2024-03-26","close":59339.3477},{"date":"2024-03-27","close":58652.7773},{"date":"2024-03-28","close":58947.0234},{"date":"2024-03-29","close":58162.3711},{"date":"2024-04-01","close":58064.293},{"date":"2024-04-02","close":58064.293},{"date":"2024-04-03","close":58260.4531},{"date":"2024-04-04","close":58162.3711},{"date":"2024-04-05","close":56789.2305},{"date":"2024-04-08","close":57868.125},{"date":"2024-04-09","close":58162.3711},{"date":"2024-04-11","close":57868.125},{"date":"2024-04-12","close":57868.125},{"date":"2024-04-15","close":57770.043},{"date":"2024-04-16","close":58162.3711},{"date":"2024-04-17","close":58358.5352},{"date":"2024-04-18","close":58260.4531},{"date":"2024-04-19","close":58162.3711},{"date":"2024-04-22","close":58456.6172},{"date":"2024-04-23","close":58358.5352},{"date":"2024-04-24","close":58260.4531},{"date":"2024-04-25","close":58358.5352},{"date":"2024-04-26","close":58358.5352},{"date":"2024-04-29","close":58358.5352},{"date":"2024-04-30","close":58358.5352},{"date":"2024-05-02","close":58358.5352},{"date":"2024-05-03","close":58358.5352},{"date":"2024-05-07","close":58358.5352},{"date":"2024-05-08","close":58162.3711},{"date":"2024-05-09","close":58162.3711},{"date":"2024-05-10","close":57868.125},{"date":"2024-05-13","close":57868.125},{"date":"2024-05-14","close":57573.8828},{"date":"2024-05-16","close":57573.8828},{"date":"2024-05-17","close":58358.5352},{"date":"2024-05-20","close":58456.6172},{"date":"2024-05-21","close":58260.4531},{"date":"2024-05-22","close":57671.9648},{"date":"2024-05-23","close":57671.9648},{"date":"2024-05-24","close":58064.293},{"date":"2024-05-27","close":58064.293},{"date":"2024-05-28","close":57770.043},{"date":"2024-05-29","close":57671.9648},{"date":"2024-05-30","close":57671.9648},{"date":"2024-05-31","close":57671.9648},{"date":"2024-06-03","close":57770.043},{"date":"2024-06-04","close":57573.8828},{"date":"2024-06-05","close":56593.0664},{"date":"2024-06-07","close":57279.6367},{"date":"2024-06-10","close":57181.5547},{"date":"2024-06-11","close":56298.8203},{"date":"2024-06-12","close":55808.4102},{"date":"2024-06-13","close":54925.6797},{"date":"2024-06-14","close":55023.7578},{"date":"2024-06-17","close":55023.7578},{"date":"2024-06-18","close":54827.5977},{"date":"2024-06-19","close":55023.7578},{"date":"2024-06-20","close":54337.1875},{"date":"2024-06-21","close":54533.3555},{"date":"2024-06-24","close":54533.3555},{"date":"2024-06-25","close":54533.3555},{"date":"2024-06-26","close":54533.3555},{"date":"2024-06-27","close":54533.3555},{"date":"2024-06-28","close":54925.6797},{"date":"2024-07-01","close":55121.8438},{"date":"2024-07-02","close":55219.9258},{"date":"2024-07-03","close":55318.0078},{"date":"2024-07-04","close":54925.6797},{"date":"2024-07-05","close":54827.5977},{"date":"2024-07-08","close":55219.9258},{"date":"2024-07-09","close":54827.5977},{"date":"2024-07-10","close":54337.1875},{"date":"2024-07-11","close":55318.0078},{"date":"2024-07-12","close":55219.9258},{"date":"2024-07-15","close":55219.9258},{"date":"2024-07-16","close":55416.0859},{"date":"2024-07-17","close":55121.8438},{"date":"2024-07-18","close":56396.9023},{"date":"2024-07-19","close":56396.9023},{"date":"2024-07-22","close":56396.9023},{"date":"2024-07-23","close":56396.9023},{"date":"2024-07-24","close":56396.9023},{"date":"2024-07-25","close":56396.9023},{"date":"2024-07-26","close":56396.9023},{"date":"2024-07-29","close":56396.9023},{"date":"2024-07-30","close":56396.9023},{"date":"2024-07-31","close":56298.8203},{"date":"2024-08-01","close":56200.7383},{"date":"2024-08-02","close":56298.8203},{"date":"2024-08-05","close":56298.8203},{"date":"2024-08-06","close":56298.8203},{"date":"2024-08-07","close":56298.8203},{"date":"2024-08-08","close":56298.8203},{"date":"2024-08-09","close":56200.7383},{"date":"2024-08-12","close":56200.7383},{"date":"2024-08-13","close":56494.9844},{"date":"2024-08-14","close":56494.9844},{"date":"2024-08-16","close":56494.9844},{"date":"2024-08-19","close":56396.9023},{"date":"2024-08-20","close":56396.9023},{"date":"2024-08-21","close":56396.9023},{"date":"2024-08-22","close":56004.5781},{"date":"2024-08-23","close":56396.9023},{"date":"2024-08-26","close":56396.9023},{"date":"2024-08-27","close":56396.9023},{"date":"2024-08-28","close":56494.9844},{"date":"2024-08-29","close":56396.9023},{"date":"2024-08-30","close":56396.9023},{"date":"2024-09-02","close":56494.9844},{"date":"2024-09-03","close":56396.9023},{"date":"2024-09-04","close":56494.9844},{"date":"2024-09-05","close":56298.8203},{"date":"2024-09-06","close":56593.0664},{"date":"2024-09-09","close":56593.0664},{"date":"2024-09-10","close":56593.0664},{"date":"2024-09-11","close":56593.0664},{"date":"2024-09-12","close":56593.0664},{"date":"2024-09-13","close":56593.0664},{"date":"2024-09-19","close":55906.4961},{"date":"2024-09-20","close":56593.0664},{"date":"2024-09-23","close":56396.9023},{"date":"2024-09-24","close":56494.9844},{"date":"2024-09-25","close":57868.125},{"date":"2024-09-26","close":56985.3906},{"date":"2024-09-27","close":57671.9648},{"date":"2024-09-30","close":56985.3906},{"date":"2024-10-02","close":57475.8008},{"date":"2024-10-04","close":57475.8008},{"date":"2024-10-07","close":57475.8008},{"date":"2024-10-08","close":55023.7578},{"date":"2024-10-10","close":54925.6797},{"date":"2024-10-11","close":58554.6953},{"date":"2024-10-14","close":58456.6172},{"date":"2024-10-15","close":58260.4531},{"date":"2024-10-16","close":57868.125},{"date":"2024-10-17","close":57868.125},{"date":"2024-10-18","close":57770.043},{"date":"2024-10-21","close":57770.043},{"date":"2024-10-22","close":58358.5352},{"date":"2024-10-23","close":57770.043},{"date":"2024-10-24","close":57868.125},{"date":"2024-10-25","close":57671.9648},{"date":"2024-10-28","close":57671.9648},{"date":"2024-10-29","close":58162.3711},{"date":"2024-10-30","close":57868.125},{"date":"2024-10-31","close":57868.125},{"date":"2024-11-01","close":57868.125},{"date":"2024-11-04","close":57671.9648},{"date":"2024-11-05","close":61595.2227},{"date":"2024-11-06","close":60712.4922},{"date":"2024-11-07","close":60712.4922},{"date":"2024-11-08","close":60712.4922},{"date":"2024-11-11","close":60908.6523},{"date":"2024-11-12","close":60810.5703},{"date":"2024-11-13","close":61104.8203},{"date":"2024-11-14","close":60320.168},{"date":"2024-11-15","close":61104.8203},{"date":"2024-11-18","close":60614.4102},{"date":"2024-11-19","close":60712.4922},{"date":"2024-11-20","close":60614.4102},{"date":"2024-11-21","close":60418.2461},{"date":"2024-11-22","close":61202.8984},{"date":"2024-11-25","close":59535.5156},{"date":"2024-11-26","close":60516.3281},{"date":"2024-11-27","close":61104.8203},{"date":"2024-11-28","close":59829.7578},{"date":"2024-11-29","close":60222.0859},{"date":"2024-12-02","close":60222.0859},{"date":"2024-12-03","close":60418.2461},{"date":"2024-12-04","close":60418.2461},{"date":"2024-12-05","close":60418.2461},{"date":"2024-12-06","close":60418.2461},{"date":"2024-12-09","close":60222.0859},{"date":"2024-12-10","close":60222.0859},{"date":"2024-12-11","close":60222.0859},{"date":"2024-12-12","close":60124.0},{"date":"2024-12-13","close":60025.9219},{"date":"2024-12-16","close":60025.9219},{"date":"2024-12-17","close":60516.3281},{"date":"2024-12-18","close":60810.5703},{"date":"2024-12-19","close":60810.5703},{"date":"2024-12-20","close":61104.8203},{"date":"2024-12-23","close":61104.8203},{"date":"2024-12-24","close":61006.7383},{"date":"2024-12-26","close":57573.8828},{"date":"2024-12-27","close":58414.0156},{"date":"2024-12-30","close":59995.4453},{"date":"2025-01-02","close":59896.6055},{"date":"2025-01-03","close":59896.6055},{"date":"2025-01-06","close":59698.9258},{"date":"2025-01-07","close":59797.7656},{"date":"2025-01-08","close":59698.9258},{"date":"2025-01-09","close":59105.8906},{"date":"2025-01-10","close":60588.4805},{"date":"2025-01-13","close":60588.4805},{"date":"2025-01-14","close":60291.9609},{"date":"2025-01-15","close":59204.7305},{"date":"2025-01-16","close":58315.1758},{"date":"2025-01-17","close":61478.0352},{"date":"2025-01-20","close":60983.8359},{"date":"2025-01-21","close":60983.8359},{"date":"2025-01-22","close":60786.1602},{"date":"2025-01-23","close":61379.1953},{"date":"2025-01-24","close":61379.1953},{"date":"2025-01-31","close":61379.1953},{"date":"2025-02-03","close":60687.3203},{"date":"2025-02-04","close":59995.4453},{"date":"2025-02-05","close":59896.6055},{"date":"2025-02-06","close":60291.9609},{"date":"2025-02-07","close":59501.25},{"date":"2025-02-10","close":59501.25},{"date":"2025-02-11","close":59501.25},{"date":"2025-02-12","close":59105.8906},{"date":"2025-02-13","close":61478.0352},{"date":"2025-02-14","close":61379.1953},{"date":"2025-02-17","close":61280.3555},{"date":"2025-02-18","close":61280.3555},{"date":"2025-02-19","close":61082.6758},{"date":"2025-02-20","close":60983.8359},{"date":"2025-02-21","close":59995.4453},{"date":"2025-02-24","close":59995.4453},{"date":"2025-02-25","close":59995.4453},{"date":"2025-02-26","close":59995.4453},{"date":"2025-02-27","close":59995.4453},{"date":"2025-02-28","close":59995.4453},{"date":"2025-03-04","close":59995.4453},{"date":"2025-03-05","close":59896.6055},{"date":"2025-03-06","close":59896.6055},{"date":"2025-03-07","close":59896.6055},{"date":"2025-03-10","close":59896.6055},{"date":"2025-03-11","close":59797.7656},{"date":"2025-03-12","close":59600.0859},{"date":"2025-03-13","close":59896.6055},{"date":"2025-03-14","close":59896.6055},{"date":"2025-03-17","close":60291.9609},{"date":"2025-03-18","close":60094.2852},{"date":"2025-03-19","close":60094.2852},{"date":"2025-03-20","close":59797.7656},{"date":"2025-03-21","close":60193.125},{"date":"2025-03-24","close":60193.125},{"date":"2025-03-25","close":59995.4453},{"date":"2025-03-26","close":59896.6055},{"date":"2025-03-27","close":60193.125},{"date":"2025-03-28","close":59995.4453},{"date":"2025-03-31","close":59896.6055},{"date":"2025-04-01","close":59896.6055},{"date":"2025-04-02","close":59995.4453},{"date":"2025-04-03","close":59896.6055},{"date":"2025-04-04","close":59797.7656},{"date":"2025-04-07","close":59698.9258},{"date":"2025-04-08","close":59600.0859},{"date":"2025-04-09","close":60094.2852},{"date":"2025-04-10","close":59896.6055},{"date":"2025-04-11","close":59501.25},{"date":"2025-04-14","close":59501.25},{"date":"2025-04-15","close":59402.4102},{"date":"2025-04-16","close":59501.25},{"date":"2025-04-17","close":57722.1406},{"date":"2025-04-18","close":59204.7305},{"date":"2025-04-21","close":59797.7656},{"date":"2025-04-22","close":59797.7656},{"date":"2025-04-23","close":59797.7656},{"date":"2025-04-24","close":59797.7656},{"date":"2025-04-25","close":59698.9258},{"date":"2025-04-28","close":60094.2852},{"date":"2025-04-29","close":59995.4453},{"date":"2025-04-30","close":59896.6055},{"date":"2025-05-02","close":60291.9609},{"date":"2025-05-07","close":60094.2852},{"date":"2025-05-08","close":60094.2852},{"date":"2025-05-09","close":60291.9609},{"date":"2025-05-12","close":60094.2852},{"date":"2025-05-13","close":60094.2852},{"date":"2025-05-14","close":60193.125},{"date":"2025-05-15","close":60193.125},{"date":"2025-05-16","close":60291.9609},{"date":"2025-05-19","close":60291.9609},{"date":"2025-05-20","close":60291.9609},{"date":"2025-05-21","close":60786.1602},{"date":"2025-05-22","close":60786.1602},{"date":"2025-05-23","close":59797.7656},{"date":"2025-05-26","close":59698.9258},{"date":"2025-05-27","close":59698.9258},{"date":"2025-05-28","close":60291.9609},{"date":"2025-05-29","close":60687.3203},{"date":"2025-05-30","close":62268.75},{"date":"2025-06-02","close":62960.625},{"date":"2025-06-04","close":64047.8555},{"date":"2025-06-05","close":63850.1758},{"date":"2025-06-09","close":64542.0508},{"date":"2025-06-10","close":64542.0508},{"date":"2025-06-11","close":64542.0508},{"date":"2025-06-12","close":64542.0508},{"date":"2025-06-13","close":64542.0508},{"date":"2025-06-16","close":64146.6953},{"date":"2025-06-17","close":61873.3906},{"date":"2025-06-18","close":61873.3906},{"date":"2025-06-19","close":62664.1055},{"date":"2025-06-20","close":63158.3008},{"date":"2025-06-23","close":61379.1953},{"date":"2025-06-24","close":61774.5508},{"date":"2025-06-25","close":61576.875},{"date":"2025-06-26","close":64047.8555},{"date":"2025-06-27","close":64047.8555},{"date":"2025-06-30","close":64047.8555},{"date":"2025-07-01","close":63158.3008},{"date":"2025-07-02","close":63652.5},{"date":"2025-07-03","close":63454.8203},{"date":"2025-07-04","close":64640.8906},{"date":"2025-07-07","close":64443.2109},{"date":"2025-07-08","close":62762.9453},{"date":"2025-07-09","close":62664.1055},{"date":"2025-07-10","close":62367.5859},{"date":"2025-07-11","close":62268.75},{"date":"2025-07-14","close":60983.8359},{"date":"2025-07-15","close":60786.1602},{"date":"2025-07-16","close":61675.7109},{"date":"2025-07-17","close":64838.5703},{"date":"2025-07-18","close":62268.75},{"date":"2025-07-21","close":62169.9102},{"date":"2025-07-22","close":62169.9102},{"date":"2025-07-23","close":62169.9102},{"date":"2025-07-24","close":62664.1055},{"date":"2025-07-25","close":62664.1055},{"date":"2025-07-28","close":62664.1055},{"date":"2025-07-29","close":62664.1055},{"date":"2025-07-30","close":62565.2656},{"date":"2025-07-31","close":62466.4258},{"date":"2025-08-01","close":63158.3008},{"date":"2025-08-04","close":62960.625},{"date":"2025-08-05","close":62960.625},{"date":"2025-08-06","close":61774.5508},{"date":"2025-08-07","close":61675.7109},{"date":"2025-08-08","close":61873.3906},{"date":"2025-08-11","close":61873.3906},{"date":"2025-08-12","close":61873.3906},{"date":"2025-08-13","close":61873.3906},{"date":"2025-08-14","close":61576.875},{"date":"2025-08-18","close":61181.5156},{"date":"2025-08-19","close":60786.1602},{"date":"2025-08-20","close":60291.9609},{"date":"2025-08-21","close":60291.9609},{"date":"2025-08-22","close":60291.9609},{"date":"2025-08-25","close":58908.2109},{"date":"2025-08-26","close":58809.375},{"date":"2025-08-27","close":58414.0156},{"date":"2025-08-28","close":59995.4453},{"date":"2025-08-29","close":62565.2656},{"date":"2025-09-01","close":61082.6758},{"date":"2025-09-02","close":59303.5703},{"date":"2025-09-03","close":59204.7305},{"date":"2025-09-04","close":59204.7305},{"date":"2025-09-05","close":59204.7305},{"date":"2025-09-08","close":58018.6602},{"date":"2025-09-09","close":57722.1406},{"date":"2025-09-10","close":57425.625},{"date":"2025-09-11","close":56536.0703},{"date":"2025-09-12","close":56536.0703},{"date":"2025-09-15","close":56437.2305},{"date":"2025-09-16","close":56634.9102},{"date":"2025-09-17","close":57326.7852},{"date":"2025-09-18","close":58216.3359},{"date":"2025-09-19","close":59500.0},{"date":"2025-09-22","close":59501.25},{"date":"2025-09-23","close":59303.5703},{"date":"2025-09-24","close":59303.5703},{"date":"2025-09-25","close":59303.5703},{"date":"2025-09-26","close":59600.0859},{"date":"2025-09-29","close":59600.0859},{"date":"2025-09-30","close":58512.8555},{"date":"2025-10-01","close":59105.8906},{"date":"2025-10-02","close":59204.7305},{"date":"2025-10-10","close":59600.0859},{"date":"2025-10-13","close":59698.9258},{"date":"2025-10-14","close":59501.25},{"date":"2025-10-15","close":59501.25},{"date":"2025-10-16","close":59501.25},{"date":"2025-10-17","close":59303.5703},{"date":"2025-10-20","close":57425.625},{"date":"2025-10-21","close":57425.625},{"date":"2025-10-22","close":55745.3555},{"date":"2025-10-23","close":56634.9102},{"date":"2025-10-24","close":60291.9609},{"date":"2025-10-27","close":60094.2852},{"date":"2025-10-28","close":59995.4453},{"date":"2025-10-29","close":59303.5703},{"date":"2025-10-30","close":59698.9258},{"date":"2025-10-31","close":58908.2109},{"date":"2025-11-03","close":60687.3203},{"date":"2025-11-04","close":60588.4805},{"date":"2025-11-05","close":60489.6406},{"date":"2025-11-06","close":60489.6406},{"date":"2025-11-07","close":60291.9609},{"date":"2025-11-10","close":60291.9609},{"date":"2025-11-11","close":60094.2852},{"date":"2025-11-12","close":60291.9609},{"date":"2025-11-13","close":59797.7656},{"date":"2025-11-14","close":60489.6406},{"date":"2025-11-17","close":60193.125},{"date":"2025-11-18","close":60193.125},{"date":"2025-11-19","close":60687.3203},{"date":"2025-11-20","close":59896.6055},{"date":"2025-11-21","close":60291.9609},{"date":"2025-11-24","close":59698.9258},{"date":"2025-11-25","close":59995.4453},{"date":"2025-11-26","close":59995.4453},{"date":"2025-11-27","close":60489.6406},{"date":"2025-11-28","close":60291.9609},{"date":"2025-12-01","close":60291.9609},{"date":"2025-12-02","close":59995.4453},{"date":"2025-12-03","close":60786.1602},{"date":"2025-12-04","close":59896.6055},{"date":"2025-12-05","close":59896.6055},{"date":"2025-12-08","close":59797.7656},{"date":"2025-12-09","close":60193.125},{"date":"2025-12-10","close":59698.9258},{"date":"2025-12-11","close":59797.7656},{"date":"2025-12-12","close":59896.6055},{"date":"2025-12-15","close":59896.6055},{"date":"2025-12-16","close":59698.9258},{"date":"2025-12-17","close":59896.6055},{"date":"2025-12-18","close":59797.7656},{"date":"2025-12-19","close":59995.4453},{"date":"2025-12-22","close":60094.2852},{"date":"2025-12-23","close":60094.2852},{"date":"2025-12-24","close":60390.8008},{"date":"2025-12-26","close":60094.2852},{"date":"2025-12-29","close":60094.2852},{"date":"2025-12-30","close":59995.4453},{"date":"2026-01-02","close":58512.8555},{"date":"2026-01-05","close":59303.5703},{"date":"2026-01-06","close":59204.7305},{"date":"2026-01-07","close":59204.7305},{"date":"2026-01-08","close":59204.7305},{"date":"2026-01-09","close":59007.0508},{"date":"2026-01-12","close":58908.2109},{"date":"2026-01-13","close":58809.375},{"date":"2026-01-14","close":58414.0156},{"date":"2026-01-15","close":58809.375},{"date":"2026-01-16","close":58216.3359},{"date":"2026-01-19","close":58117.5},{"date":"2026-01-20","close":59204.7305},{"date":"2026-01-21","close":58908.2109},{"date":"2026-01-22","close":58908.2109},{"date":"2026-01-23","close":58809.375},{"date":"2026-01-26","close":59007.0508},{"date":"2026-01-27","close":58908.2109},{"date":"2026-01-28","close":58908.2109},{"date":"2026-01-29","close":58710.5352},{"date":"2026-01-30","close":58611.6953},{"date":"2026-02-02","close":58710.5352},{"date":"2026-02-03","close":58809.375},{"date":"2026-02-04","close":58611.6953},{"date":"2026-02-05","close":58512.8555},{"date":"2026-02-06","close":58512.8555},{"date":"2026-02-09","close":58216.3359},{"date":"2026-02-10","close":58216.3359},{"date":"2026-02-11","close":58216.3359},{"date":"2026-02-12","close":58216.3359},{"date":"2026-02-13","close":59303.5703},{"date":"2026-02-19","close":58315.1758},{"date":"2026-02-20","close":58414.0156},{"date":"2026-02-23","close":57524.4609},{"date":"2026-02-24","close":57326.7852},{"date":"2026-02-25","close":59303.5703},{"date":"2026-02-26","close":57820.9805},{"date":"2026-02-27","close":57524.4609},{"date":"2026-03-03","close":57524.4609},{"date":"2026-03-04","close":56832.5859},{"date":"2026-03-05","close":57326.7852},{"date":"2026-03-06","close":57227.9453},{"date":"2026-03-09","close":56733.75},{"date":"2026-03-10","close":56338.3906},{"date":"2026-03-11","close":54855.8008},{"date":"2026-03-12","close":54756.9609},{"date":"2026-03-13","close":55152.3203},{"date":"2026-03-16","close":54855.8008},{"date":"2026-03-17","close":54954.6406},{"date":"2026-03-18","close":54954.6406},{"date":"2026-03-19","close":54460.4453},{"date":"2026-03-20","close":55053.4805},{"date":"2026-03-23","close":54163.9258},{"date":"2026-03-24","close":55646.5156},{"date":"2026-03-25","close":55646.5156},{"date":"2026-03-26","close":55448.8359},{"date":"2026-03-27","close":55350.0},{"date":"2026-03-30","close":55350.0},{"date":"2026-03-31","close":56200.0},{"date":"2026-04-01","close":56000.0},{"date":"2026-04-02","close":56000.0},{"date":"2026-04-03","close":56000.0},{"date":"2026-04-06","close":56000.0},{"date":"2026-04-07","close":56300.0},{"date":"2026-04-08","close":56100.0},{"date":"2026-04-09","close":55900.0},{"date":"2026-04-10","close":55900.0},{"date":"2026-04-13","close":55900.0},{"date":"2026-04-14","close":54700.0},{"date":"2026-04-15","close":55000.0},{"date":"2026-04-16","close":54900.0},{"date":"2026-04-17","close":55400.0},{"date":"2026-04-20","close":54400.0},{"date":"2026-04-21","close":54100.0},{"date":"2026-04-22","close":54000.0},{"date":"2026-04-23","close":54300.0},{"date":"2026-04-24","close":54200.0},{"date":"2026-04-27","close":54200.0},{"date":"2026-04-28","close":55500.0},{"date":"2026-04-29","close":55300.0},{"date":"2026-04-30","close":55300.0},{"date":"2026-05-04","close":55200.0},{"date":"2026-05-06","close":54700.0},{"date":"2026-05-07","close":55300.0},{"date":"2026-05-08","close":55100.0},{"date":"2026-05-11","close":55000.0},{"date":"2026-05-12","close":54900.0},{"date":"2026-05-13","close":55000.0},{"date":"2026-05-14","close":55000.0},{"date":"2026-05-15","close":54000.0},{"date":"2026-05-18","close":53000.0},{"date":"2026-05-19","close":52000.0},{"date":"2026-05-20","close":51600.0},{"date":"2026-05-21","close":51000.0},{"date":"2026-05-22","close":50300.0},{"date":"2026-05-26","close":50300.0},{"date":"2026-05-27","close":50300.0},{"date":"2026-05-28","close":50100.0},{"date":"2026-05-29","close":50100.0},{"date":"2026-06-01","close":48800.0},{"date":"2026-06-02","close":45600.0},{"date":"2026-06-04","close":45600.0},{"date":"2026-06-05","close":46000.0},{"date":"2026-06-08","close":45750.0},{"date":"2026-06-09","close":45950.0},{"date":"2026-06-10","close":45450.0},{"date":"2026-06-11","close":45500.0},{"date":"2026-06-12","close":45500.0},{"date":"2026-06-15","close":44450.0},{"date":"2026-06-16","close":43950.0},{"date":"2026-06-17","close":41000.0},{"date":"2026-06-18","close":41000.0},{"date":"2026-06-19","close":45000.0},{"date":"2026-06-22","close":44000.0},{"date":"2026-06-23","close":44000.0},{"date":"2026-06-24","close":42250.0},{"date":"2026-06-25","close":43100.0},{"date":"2026-06-26","close":43100.0},{"date":"2026-06-29","close":43100.0},{"date":"2026-06-30","close":43100.0},{"date":"2026-07-01","close":43100.0},{"date":"2026-07-02","close":43100.0},{"date":"2026-07-03","close":43200.0},{"date":"2026-07-06","close":43200.0},{"date":"2026-07-07","close":43150.0},{"date":"2026-07-08","close":42000.0},{"date":"2026-07-09","close":43200.0},{"date":"2026-07-10","close":43200.0},{"date":"2026-07-13","close":42000.0},{"date":"2026-07-14","close":42500.0},{"date":"2026-07-15","close":43200.0},{"date":"2026-07-16","close":43400.0},{"date":"2026-07-20","close":43400.0},{"date":"2026-07-21","close":41750.0},{"date":"2026-07-22","close":41550.0},{"date":"2026-07-23","close":41700.0},{"date":"2026-07-24","close":43500.0},{"date":"2026-07-27","close":43500.0},{"date":"2026-07-28","close":43350.0},{"date":"2026-07-29","close":43600.0},{"date":"2026-07-30","close":43600.0},{"date":"2026-07-31","close":43600.0},{"date":"2026-08-03","close":43700.0},{"date":"2026-08-04","close":43700.0},{"date":"2026-08-05","close":43700.0},{"date":"2026-08-06","close":43700.0},{"date":"2026-08-07","close":43700.0},{"date":"2026-08-10","close":44200.0},{"date":"2026-08-11","close":44150.0},{"date":"2026-08-12","close":43400.0},{"date":"2026-08-13","close":42800.0},{"date":"2026-08-14","close":45000.0},{"date":"2026-08-18","close":44050.0},{"date":"2026-08-19","close":45200.0},{"date":"2026-08-20","close":45000.0},{"date":"2026-08-21","close":45000.0},{"date":"2026-08-24","close":46800.0},{"date":"2026-08-25","close":46800.0},{"date":"2026-08-26","close":45700.0},{"date":"2026-08-27","close":46000.0},{"date":"2026-08-28","close":47900.0},{"date":"2026-08-31","close":47800.0},{"date":"2026-09-01","close":48800.0},{"date":"2026-09-02","close":48800.0},{"date":"2026-09-03","close":48750.0},{"date":"2026-09-04","close":48900.0},{"date":"2026-09-07","close":50200.0},{"date":"2026-09-08","close":49650.0},{"date":"2026-09-09","close":49650.0},{"date":"2026-09-10","close":49350.0},{"date":"2026-09-11","close":48700.0},{"date":"2026-09-14","close":48400.0},{"date":"2026-09-15","close":48350.0},{"date":"2026-09-16","close":50200.0},{"date":"2026-09-17","close":50200.0},{"date":"2026-09-18","close":50100.0},{"date":"2026-09-21","close":50100.0},{"date":"2026-09-22","close":50400.0},{"date":"2026-09-23","close":50200.0},{"date":"2026-09-28","close":50000.0},{"date":"2026-09-29","close":48950.0},{"date":"2026-09-30","close":49850.0},{"date":"2026-10-01","close":50100.0},{"date":"2026-10-02","close":51000.0},{"date":"2026-10-06","close":50700.0},{"date":"2026-10-07","close":50000.0},{"date":"2026-10-08","close":49950.0},{"date":"2026-10-12","close":49850.0},{"date":"2026-10-13","close":50100.0},{"date":"2026-10-14","close":49850.0},{"date":"2026-10-15","close":49900.0},{"date":"2026-10-16","close":49850.0},{"date":"2026-10-19","close":49700.0},{"date":"2026-10-20","close":49600.0},{"date":"2026-10-21","close":49900.0},{"date":"2026-10-22","close":49750.0},{"date":"2026-10-23","close":49750.0}],"chart_data":[{"date":"2024-10-23","open":58359,"high":58359,"low":56985,"close":57770,"volume":42,"rsi_14":54.55,"sma_20":58495.0,"sma_60":57828.33,"sma_120":57723.33},{"date":"2024-10-24","open":57770,"high":57868,"low":57083,"close":57868,"volume":20,"rsi_14":52.38,"sma_20":58570.0,"sma_60":57853.33,"sma_120":57720.0},{"date":"2024-10-25","open":56887,"high":57672,"low":56691,"close":57672,"volume":10,"rsi_14":51.16,"sma_20":58630.0,"sma_60":57875.0,"sma_120":57714.17},{"date":"2024-10-28","open":58653,"high":58653,"low":56985,"close":57672,"volume":24,"rsi_14":51.16,"sma_20":58620.0,"sma_60":57896.67,"sma_120":57712.5},{"date":"2024-10-29","open":57182,"high":58162,"low":57182,"close":58162,"volume":25,"rsi_14":74.24,"sma_20":58680.0,"sma_60":57926.67,"sma_120":57710.83},{"date":"2024-10-30","open":57868,"high":57868,"low":57868,"close":57868,"volume":4,"rsi_14":72.06,"sma_20":58690.0,"sma_60":57951.67,"sma_120":57706.67},{"date":"2024-10-31","open":57868,"high":57868,"low":57868,"close":57868,"volume":5,"rsi_14":38.71,"sma_20":58735.0,"sma_60":57976.67,"sma_120":57702.5},{"date":"2024-11-01","open":57378,"high":57868,"low":57378,"close":57868,"volume":4,"rsi_14":40.0,"sma_20":58755.0,"sma_60":58003.33,"sma_120":57698.33},{"date":"2024-11-04","open":58653,"high":58653,"low":56397,"close":57672,"volume":209,"rsi_14":40.0,"sma_20":58765.0,"sma_60":58028.33,"sma_120":57692.5},{"date":"2024-11-05","open":57574,"high":61595,"low":57574,"close":61595,"volume":1311,"rsi_14":78.79,"sma_20":58975.0,"sma_60":58118.33,"sma_120":57721.67},{"date":"2024-11-06","open":61595,"high":61595,"low":59928,"close":60712,"volume":52,"rsi_14":69.33,"sma_20":59265.0,"sma_60":58193.33,"sma_120":57743.33},{"date":"2024-11-07","open":60811,"high":60811,"low":60320,"close":60712,"volume":10,"rsi_14":70.27,"sma_20":59560.0,"sma_60":58268.33,"sma_120":57767.5},{"date":"2024-11-08","open":59732,"high":60712,"low":59241,"close":60712,"volume":255,"rsi_14":70.27,"sma_20":59670.0,"sma_60":58343.33,"sma_120":57791.67},{"date":"2024-11-11","open":60614,"high":60909,"low":58947,"close":60909,"volume":94,"rsi_14":68.57,"sma_20":59795.0,"sma_60":58421.67,"sma_120":57820.0},{"date":"2024-11-12","open":58947,"high":60811,"low":58751,"close":60811,"volume":398,"rsi_14":73.85,"sma_20":59925.0,"sma_60":58500.0,"sma_120":57847.5},{"date":"2024-11-13","open":61301,"high":61301,"low":59830,"close":61105,"volume":71,"rsi_14":74.63,"sma_20":60090.0,"sma_60":58583.33,"sma_120":57870.83},{"date":"2024-11-14","open":59241,"high":60516,"low":59241,"close":60320,"volume":71,"rsi_14":68.49,"sma_20":60215.0,"sma_60":58648.33,"sma_120":57886.67},{"date":"2024-11-15","open":59536,"high":61105,"low":59536,"close":61105,"volume":66,"rsi_14":71.6,"sma_20":60385.0,"sma_60":58726.67,"sma_120":57910.83},{"date":"2024-11-18","open":61301,"high":61301,"low":59339,"close":60614,"volume":64,"rsi_14":65.43,"sma_20":60530.0,"sma_60":58796.67,"sma_120":57935.83},{"date":"2024-11-19","open":59732,"high":60712,"low":59536,"close":60712,"volume":33,"rsi_14":68.35,"sma_20":60650.0,"sma_60":58870.0,"sma_120":57961.67},{"date":"2024-11-20","open":60026,"high":60614,"low":59830,"close":60614,"volume":39,"rsi_14":67.5,"sma_20":60795.0,"sma_60":58941.67,"sma_120":57983.33},{"date":"2024-11-21","open":59634,"high":60418,"low":59339,"close":60418,"volume":73,"rsi_14":65.85,"sma_20":60925.0,"sma_60":59010.0,"sma_120":58003.33},{"date":"2024-11-22","open":60418,"high":61203,"low":60222,"close":61203,"volume":62,"rsi_14":70.45,"sma_20":61105.0,"sma_60":59098.33,"sma_120":58032.5},{"date":"2024-11-25","open":61301,"high":61301,"low":59536,"close":59536,"volume":57,"rsi_14":33.85,"sma_20":61200.0,"sma_60":59151.67,"sma_120":58048.33},{"date":"2024-11-26","open":60320,"high":60811,"low":59536,"close":60516,"volume":11,"rsi_14":48.48,"sma_20":61320.0,"sma_60":59221.67,"sma_120":58076.67},{"date":"2024-11-27","open":61105,"high":61105,"low":61105,"close":61105,"volume":16,"rsi_14":52.78,"sma_20":61485.0,"sma_60":59301.67,"sma_120":58105.83},{"date":"2024-11-28","open":59830,"high":59830,"low":59830,"close":59830,"volume":18,"rsi_14":44.71,"sma_20":61585.0,"sma_60":59358.33,"sma_120":58123.33},{"date":"2024-11-29","open":59830,"high":60222,"low":59830,"close":60222,"volume":18,"rsi_14":45.98,"sma_20":61705.0,"sma_60":59423.33,"sma_120":58145.83},{"date":"2024-12-02","open":60222,"high":60222,"low":60222,"close":60222,"volume":12,"rsi_14":46.51,"sma_20":61835.0,"sma_60":59488.33,"sma_120":58176.67},{"date":"2024-12-03","open":60418,"high":60418,"low":60418,"close":60418,"volume":2,"rsi_14":45.88,"sma_20":61775.0,"sma_60":59555.0,"sma_120":58203.33},{"date":"2024-12-04","open":60418,"high":60418,"low":60418,"close":60418,"volume":6,"rsi_14":50.65,"sma_20":61760.0,"sma_60":59623.33,"sma_120":58230.83},{"date":"2024-12-05","open":60418,"high":60418,"low":60418,"close":60418,"volume":2,"rsi_14":44.93,"sma_20":61745.0,"sma_60":59690.0,"sma_120":58265.83},{"date":"2024-12-06","open":60418,"high":60418,"low":60418,"close":60418,"volume":2,"rsi_14":48.44,"sma_20":61730.0,"sma_60":59760.0,"sma_120":58305.0},{"date":"2024-12-09","open":60418,"high":60418,"low":58849,"close":60222,"volume":81,"rsi_14":46.15,"sma_20":61695.0,"sma_60":59821.67,"sma_120":58350.0},{"date":"2024-12-10","open":60222,"high":60222,"low":60222,"close":60222,"volume":6,"rsi_14":46.88,"sma_20":61665.0,"sma_60":59883.33,"sma_120":58394.17},{"date":"2024-12-11","open":60222,"high":60222,"low":60222,"close":60222,"volume":7,"rsi_14":48.39,"sma_20":61620.0,"sma_60":59945.0,"sma_120":58439.17},{"date":"2024-12-12","open":60222,"high":60222,"low":60124,"close":60124,"volume":24,"rsi_14":40.0,"sma_20":61610.0,"sma_60":60005.0,"sma_120":58484.17},{"date":"2024-12-13","open":60026,"high":60026,"low":60026,"close":60026,"volume":19,"rsi_14":56.41,"sma_20":61555.0,"sma_60":60063.33,"sma_120":58526.67},{"date":"2024-12-16","open":59339,"high":60026,"low":59339,"close":60026,"volume":14,"rsi_14":41.38,"sma_20":61525.0,"sma_60":60121.67,"sma_120":58575.0},{"date":"2024-12-17","open":60516,"high":60516,"low":60516,"close":60516,"volume":20,"rsi_14":39.29,"sma_20":61515.0,"sma_60":60200.0,"sma_120":58625.83},{"date":"2024-12-18","open":60811,"high":60811,"low":60811,"close":60811,"volume":6,"rsi_14":77.78,"sma_20":61525.0,"sma_60":60271.67,"sma_120":58679.17},{"date":"2024-12-19","open":60811,"high":60811,"low":60811,"close":60811,"volume":1,"rsi_14":71.43,"sma_20":61545.0,"sma_60":60346.67,"sma_120":58732.5},{"date":"2024-12-20","open":61105,"high":61105,"low":61105,"close":61105,"volume":6,"rsi_14":76.47,"sma_20":61540.0,"sma_60":60425.0,"sma_120":58788.33},{"date":"2024-12-23","open":61105,"high":61105,"low":61105,"close":61105,"volume":6,"rsi_14":73.33,"sma_20":61620.0,"sma_60":60480.0,"sma_120":58844.17},{"date":"2024-12-24","open":61007,"high":61007,"low":61007,"close":61007,"volume":7,"rsi_14":68.75,"sma_20":61645.0,"sma_60":60548.33,"sma_120":58895.83},{"date":"2024-12-26","open":59241,"high":59339,"low":57574,"close":57574,"volume":65,"rsi_14":21.57,"sma_20":61465.0,"sma_60":60546.67,"sma_120":58916.67},{"date":"2024-12-27","open":58513,"high":58513,"low":58414,"close":58414,"volume":18,"rsi_14":27.27,"sma_20":61370.0,"sma_60":60563.33,"sma_120":58940.0},{"date":"2024-12-30","open":58612,"high":59995,"low":58612,"close":59995,"volume":81,"rsi_14":44.93,"sma_20":61335.0,"sma_60":60598.33,"sma_120":58975.83},{"date":"2025-01-02","open":59897,"high":59897,"low":59897,"close":59897,"volume":7,"rsi_14":44.29,"sma_20":61295.0,"sma_60":60631.67,"sma_120":59014.17},{"date":"2025-01-03","open":59897,"high":59897,"low":59897,"close":59897,"volume":6,"rsi_14":44.29,"sma_20":61245.0,"sma_60":60665.0,"sma_120":59053.33},{"date":"2025-01-06","open":59897,"high":59897,"low":59699,"close":59699,"volume":3,"rsi_14":43.66,"sma_20":61185.0,"sma_60":60736.67,"sma_120":59087.5},{"date":"2025-01-07","open":59402,"high":59897,"low":59402,"close":59798,"volume":19,"rsi_14":45.07,"sma_20":61130.0,"sma_60":60811.67,"sma_120":59125.83},{"date":"2025-01-08","open":59699,"high":59699,"low":59699,"close":59699,"volume":7,"rsi_14":44.44,"sma_20":61070.0,"sma_60":60823.33,"sma_120":59167.5},{"date":"2025-01-09","open":59402,"high":59402,"low":57821,"close":59106,"volume":336,"rsi_14":36.99,"sma_20":60990.0,"sma_60":60826.67,"sma_120":59195.83},{"date":"2025-01-10","open":57821,"high":60588,"low":57821,"close":60588,"volume":36,"rsi_14":45.88,"sma_20":60985.0,"sma_60":60858.33,"sma_120":59237.5},{"date":"2025-01-13","open":60588,"high":60588,"low":60588,"close":60588,"volume":0,"rsi_14":45.35,"sma_20":60975.0,"sma_60":60895.0,"sma_120":59278.33},{"date":"2025-01-14","open":60292,"high":60292,"low":60292,"close":60292,"volume":22,"rsi_14":42.35,"sma_20":60960.0,"sma_60":60928.33,"sma_120":59315.83},{"date":"2025-01-15","open":60588,"high":60588,"low":59106,"close":59205,"volume":76,"rsi_14":37.5,"sma_20":60895.0,"sma_60":60945.0,"sma_120":59346.67},{"date":"2025-01-16","open":59304,"high":59699,"low":57920,"close":58315,"volume":80,"rsi_14":34.62,"sma_20":60785.0,"sma_60":60946.67,"sma_120":59359.17},{"date":"2025-01-17","open":59304,"high":61478,"low":59304,"close":61478,"volume":86,"rsi_14":67.33,"sma_20":60810.0,"sma_60":60991.67,"sma_120":59398.33},{"date":"2025-01-20","open":61478,"high":61478,"low":60984,"close":60984,"volume":7,"rsi_14":62.75,"sma_20":60795.0,"sma_60":61038.33,"sma_120":59433.33},{"date":"2025-01-21","open":60984,"high":61083,"low":60193,"close":60984,"volume":46,"rsi_14":55.81,"sma_20":60780.0,"sma_60":61083.33,"sma_120":59468.33},{"date":"2025-01-22","open":59897,"high":60786,"low":59897,"close":60786,"volume":29,"rsi_14":55.17,"sma_20":60740.0,"sma_60":61128.33,"sma_120":59501.67},{"date":"2025-01-23","open":61379,"high":61379,"low":61379,"close":61379,"volume":14,"rsi_14":58.06,"sma_20":60730.0,"sma_60":61183.33,"sma_120":59540.0},{"date":"2025-01-24","open":61379,"high":61379,"low":61379,"close":61379,"volume":0,"rsi_14":58.06,"sma_20":60715.0,"sma_60":61226.67,"sma_120":59576.67},{"date":"2025-01-31","open":61379,"high":61379,"low":61379,"close":61379,"volume":0,"rsi_14":56.38,"sma_20":60865.0,"sma_60":61271.67,"sma_120":59611.67},{"date":"2025-02-03","open":60687,"high":60687,"low":60687,"close":60687,"volume":2,"rsi_14":55.21,"sma_20":60980.0,"sma_60":61311.67,"sma_120":59644.17},{"date":"2025-02-04","open":59995,"high":59995,"low":59995,"close":59995,"volume":1,"rsi_14":54.64,"sma_20":60980.0,"sma_60":61340.0,"sma_120":59671.67},{"date":"2025-02-05","open":59897,"high":59897,"low":59897,"close":59897,"volume":1,"rsi_14":45.78,"sma_20":60980.0,"sma_60":61370.0,"sma_120":59699.17},{"date":"2025-02-06","open":60490,"high":60490,"low":60292,"close":60292,"volume":7,"rsi_14":48.84,"sma_20":61000.0,"sma_60":61340.0,"sma_120":59729.17},{"date":"2025-02-07","open":60292,"high":60292,"low":59501,"close":59501,"volume":28,"rsi_14":45.65,"sma_20":60990.0,"sma_60":61311.67,"sma_120":59752.5},{"date":"2025-02-10","open":58315,"high":59501,"low":58315,"close":59501,"volume":41,"rsi_14":51.85,"sma_20":60975.0,"sma_60":61283.33,"sma_120":59775.83},{"date":"2025-02-11","open":59501,"high":59501,"low":59501,"close":59501,"volume":8,"rsi_14":58.33,"sma_20":60965.0,"sma_60":61255.0,"sma_120":59799.17},{"date":"2025-02-12","open":59205,"high":59205,"low":59106,"close":59106,"volume":10,"rsi_14":22.73,"sma_20":60965.0,"sma_60":61216.67,"sma_120":59819.17},{"date":"2025-02-13","open":58414,"high":61478,"low":58414,"close":61478,"volume":50,"rsi_14":53.97,"sma_20":61010.0,"sma_60":61220.0,"sma_120":59860.0},{"date":"2025-02-14","open":61379,"high":61379,"low":61379,"close":61379,"volume":1,"rsi_14":53.12,"sma_20":61055.0,"sma_60":61216.67,"sma_120":59900.0},{"date":"2025-02-17","open":61280,"high":61280,"low":61280,"close":61280,"volume":1,"rsi_14":53.97,"sma_20":61105.0,"sma_60":61225.0,"sma_120":59936.67},{"date":"2025-02-18","open":61280,"high":61280,"low":61280,"close":61280,"volume":0,"rsi_14":47.46,"sma_20":61200.0,"sma_60":61216.67,"sma_120":59971.67},{"date":"2025-02-19","open":61083,"high":61083,"low":61083,"close":61083,"volume":8,"rsi_14":49.12,"sma_20":61340.0,"sma_60":61216.67,"sma_120":60006.67},{"date":"2025-02-20","open":60984,"high":60984,"low":60984,"close":60984,"volume":6,"rsi_14":50.0,"sma_20":61315.0,"sma_60":61213.33,"sma_120":60041.67},{"date":"2025-02-21","open":61577,"high":61577,"low":59995,"close":59995,"volume":5,"rsi_14":44.44,"sma_20":61265.0,"sma_60":61195.0,"sma_120":60068.33},{"date":"2025-02-24","open":60094,"high":60094,"low":59798,"close":59995,"volume":4,"rsi_14":50.0,"sma_20":61215.0,"sma_60":61180.0,"sma_120":60095.0},{"date":"2025-02-25","open":59995,"high":59995,"low":59995,"close":59995,"volume":1,"rsi_14":50.91,"sma_20":61175.0,"sma_60":61151.67,"sma_120":60125.0},{"date":"2025-02-26","open":59897,"high":59995,"low":59897,"close":59995,"volume":3,"rsi_14":47.06,"sma_20":61105.0,"sma_60":61151.67,"sma_120":60151.67},{"date":"2025-02-27","open":59995,"high":59995,"low":59995,"close":59995,"volume":4,"rsi_14":55.81,"sma_20":61045.0,"sma_60":61135.0,"sma_120":60178.33},{"date":"2025-02-28","open":59304,"high":59995,"low":59205,"close":59995,"volume":24,"rsi_14":55.81,"sma_20":60995.0,"sma_60":61108.33,"sma_120":60205.0},{"date":"2025-03-04","open":59995,"high":59995,"low":59995,"close":59995,"volume":0,"rsi_14":55.81,"sma_20":60960.0,"sma_60":61103.33,"sma_120":60230.83},{"date":"2025-03-05","open":59897,"high":59897,"low":59897,"close":59897,"volume":1,"rsi_14":60.0,"sma_20":60955.0,"sma_60":61090.0,"sma_120":60256.67},{"date":"2025-03-06","open":58612,"high":59897,"low":58612,"close":59897,"volume":10,"rsi_14":0.0,"sma_20":60955.0,"sma_60":61076.67,"sma_120":60282.5},{"date":"2025-03-07","open":59304,"high":59897,"low":59304,"close":59897,"volume":23,"rsi_14":0.0,"sma_20":60935.0,"sma_60":61060.0,"sma_120":60307.5},{"date":"2025-03-10","open":59897,"high":59897,"low":59897,"close":59897,"volume":0,"rsi_14":0.0,"sma_20":60950.0,"sma_60":61041.67,"sma_120":60332.5},{"date":"2025-03-11","open":58315,"high":59798,"low":58315,"close":59798,"volume":59,"rsi_14":0.0,"sma_20":60965.0,"sma_60":61023.33,"sma_120":60356.67},{"date":"2025-03-12","open":59600,"high":59600,"low":59600,"close":59600,"volume":4,"rsi_14":0.0,"sma_20":60970.0,"sma_60":61001.67,"sma_120":60380.83},{"date":"2025-03-13","open":59897,"high":59897,"low":59897,"close":59897,"volume":1,"rsi_14":17.65,"sma_20":61010.0,"sma_60":60988.33,"sma_120":60405.0},{"date":"2025-03-14","open":59897,"high":59897,"low":59897,"close":59897,"volume":0,"rsi_14":42.86,"sma_20":60930.0,"sma_60":60975.0,"sma_120":60429.17},{"date":"2025-03-17","open":60292,"high":60292,"low":60292,"close":60292,"volume":1,"rsi_14":63.64,"sma_20":60875.0,"sma_60":60968.33,"sma_120":60456.67},{"date":"2025-03-18","open":60094,"high":60094,"low":60094,"close":60094,"volume":2,"rsi_14":53.85,"sma_20":60815.0,"sma_60":60960.0,"sma_120":60482.5},{"date":"2025-03-19","open":60094,"high":60094,"low":60094,"close":60094,"volume":0,"rsi_14":53.85,"sma_20":60765.0,"sma_60":60953.33,"sma_120":60508.33},{"date":"2025-03-20","open":59304,"high":59798,"low":59205,"close":59798,"volume":4,"rsi_14":43.75,"sma_20":60700.0,"sma_60":60941.67,"sma_120":60531.67},{"date":"2025-03-21","open":59205,"high":60193,"low":58908,"close":60193,"volume":40,"rsi_14":55.0,"sma_20":60660.0,"sma_60":60928.33,"sma_120":60564.17},{"date":"2025-03-24","open":60193,"high":60193,"low":60193,"close":60193,"volume":0,"rsi_14":50.0,"sma_20":60660.0,"sma_60":60906.67,"sma_120":60589.17},{"date":"2025-03-25","open":59995,"high":59995,"low":59995,"close":59995,"volume":6,"rsi_14":52.38,"sma_20":60660.0,"sma_60":60885.0,"sma_120":60615.83},{"date":"2025-03-26","open":59995,"high":59995,"low":59402,"close":59897,"volume":13,"rsi_14":50.0,"sma_20":60655.0,"sma_60":60856.67,"sma_120":60640.83},{"date":"2025-03-27","open":59897,"high":60193,"low":59897,"close":60193,"volume":9,"rsi_14":56.0,"sma_20":60665.0,"sma_60":60833.33,"sma_120":60656.67},{"date":"2025-03-28","open":59995,"high":59995,"low":59995,"close":59995,"volume":1,"rsi_14":53.85,"sma_20":60665.0,"sma_60":60808.33,"sma_120":60678.33},{"date":"2025-03-31","open":59995,"high":59995,"low":59897,"close":59897,"volume":11,"rsi_14":51.85,"sma_20":60660.0,"sma_60":60840.0,"sma_120":60693.33},{"date":"2025-04-01","open":59897,"high":59897,"low":59897,"close":59897,"volume":0,"rsi_14":53.85,"sma_20":60650.0,"sma_60":60863.33,"sma_120":60713.33},{"date":"2025-04-02","open":59995,"high":59995,"low":59995,"close":59995,"volume":1,"rsi_14":52.0,"sma_20":60655.0,"sma_60":60863.33,"sma_120":60730.83},{"date":"2025-04-03","open":59897,"high":59897,"low":59897,"close":59897,"volume":6,"rsi_14":50.0,"sma_20":60655.0,"sma_60":60863.33,"sma_120":60747.5},{"date":"2025-04-04","open":58513,"high":59798,"low":58513,"close":59798,"volume":10,"rsi_14":39.13,"sma_20":60650.0,"sma_60":60861.67,"sma_120":60763.33},{"date":"2025-04-07","open":58809,"high":59699,"low":58809,"close":59699,"volume":6,"rsi_14":40.91,"sma_20":60645.0,"sma_60":60861.67,"sma_120":60799.17},{"date":"2025-04-08","open":59699,"high":59699,"low":59600,"close":59600,"volume":2,"rsi_14":39.13,"sma_20":60635.0,"sma_60":60858.33,"sma_120":60835.0},{"date":"2025-04-09","open":58315,"high":60094,"low":57821,"close":60094,"volume":59,"rsi_14":56.0,"sma_20":60660.0,"sma_60":60865.0,"sma_120":60844.17},{"date":"2025-04-10","open":58908,"high":59897,"low":58908,"close":59897,"volume":35,"rsi_14":43.48,"sma_20":60660.0,"sma_60":60878.33,"sma_120":60852.5},{"date":"2025-04-11","open":58414,"high":59501,"low":58414,"close":59501,"volume":77,"rsi_14":40.0,"sma_20":60640.0,"sma_60":60860.0,"sma_120":60859.17},{"date":"2025-04-14","open":59501,"high":59501,"low":59501,"close":59501,"volume":2,"rsi_14":40.0,"sma_20":60600.0,"sma_60":60843.33,"sma_120":60869.17},{"date":"2025-04-15","open":59501,"high":59501,"low":59402,"close":59402,"volume":10,"rsi_14":40.0,"sma_20":60565.0,"sma_60":60828.33,"sma_120":60878.33},{"date":"2025-04-16","open":59501,"high":59501,"low":59501,"close":59501,"volume":2,"rsi_14":34.78,"sma_20":60535.0,"sma_60":60833.33,"sma_120":60889.17},{"date":"2025-04-17","open":60094,"high":60094,"low":57722,"close":57722,"volume":19,"rsi_14":20.51,"sma_20":60430.0,"sma_60":60823.33,"sma_120":60885.0},{"date":"2025-04-18","open":58019,"high":59205,"low":56931,"close":59205,"volume":146,"rsi_14":43.4,"sma_20":60380.0,"sma_60":60785.0,"sma_120":60888.33},{"date":"2025-04-21","open":58315,"high":59798,"low":58315,"close":59798,"volume":24,"rsi_14":50.0,"sma_20":60370.0,"sma_60":60765.0,"sma_120":60901.67},{"date":"2025-04-22","open":59798,"high":59798,"low":59798,"close":59798,"volume":7,"rsi_14":48.21,"sma_20":60360.0,"sma_60":60745.0,"sma_120":60914.17},{"date":"2025-04-23","open":59798,"high":59798,"low":59798,"close":59798,"volume":0,"rsi_14":49.09,"sma_20":60355.0,"sma_60":60728.33,"sma_120":60928.33},{"date":"2025-04-24","open":59798,"high":59798,"low":59798,"close":59798,"volume":1,"rsi_14":50.0,"sma_20":60335.0,"sma_60":60701.67,"sma_120":60942.5},{"date":"2025-04-25","open":59699,"high":59699,"low":59699,"close":59699,"volume":10,"rsi_14":50.0,"sma_20":60320.0,"sma_60":60676.67,"sma_120":60951.67},{"date":"2025-04-28","open":60094,"high":60094,"low":60094,"close":60094,"volume":1,"rsi_14":54.39,"sma_20":60330.0,"sma_60":60661.67,"sma_120":60966.67},{"date":"2025-04-29","open":59304,"high":59995,"low":59304,"close":59995,"volume":84,"rsi_14":49.06,"sma_20":60340.0,"sma_60":60650.0,"sma_120":60980.83},{"date":"2025-04-30","open":59600,"high":59897,"low":59600,"close":59897,"volume":33,"rsi_14":50.0,"sma_20":60335.0,"sma_60":60648.33,"sma_120":60994.17},{"date":"2025-05-02","open":60193,"high":60292,"low":59304,"close":60292,"volume":49,"rsi_14":57.69,"sma_20":60355.0,"sma_60":60655.0,"sma_120":61012.5},{"date":"2025-05-07","open":59304,"high":60094,"low":59304,"close":60094,"volume":12,"rsi_14":55.56,"sma_20":60370.0,"sma_60":60651.67,"sma_120":60995.83},{"date":"2025-05-08","open":60094,"high":60094,"low":60094,"close":60094,"volume":3,"rsi_14":56.6,"sma_20":60390.0,"sma_60":60661.67,"sma_120":60986.67},{"date":"2025-05-09","open":60292,"high":60292,"low":60094,"close":60292,"volume":5,"rsi_14":57.41,"sma_20":60425.0,"sma_60":60675.0,"sma_120":60979.17},{"date":"2025-05-12","open":60094,"high":60094,"low":60094,"close":60094,"volume":1,"rsi_14":81.58,"sma_20":60425.0,"sma_60":60685.0,"sma_120":60970.0},{"date":"2025-05-13","open":60094,"high":60094,"low":60094,"close":60094,"volume":1,"rsi_14":69.57,"sma_20":60435.0,"sma_60":60701.67,"sma_120":60959.17},{"date":"2025-05-14","open":60193,"high":60193,"low":60193,"close":60193,"volume":2,"rsi_14":61.11,"sma_20":60470.0,"sma_60":60680.0,"sma_120":60950.0},{"date":"2025-05-15","open":60193,"high":60193,"low":60193,"close":60193,"volume":1,"rsi_14":61.11,"sma_20":60505.0,"sma_60":60660.0,"sma_120":60938.33},{"date":"2025-05-16","open":60292,"high":60292,"low":60292,"close":60292,"volume":3,"rsi_14":63.16,"sma_20":60550.0,"sma_60":60643.33,"sma_120":60934.17},{"date":"2025-05-19","open":60391,"high":60391,"low":59402,"close":60292,"volume":12,"rsi_14":63.16,"sma_20":60590.0,"sma_60":60630.0,"sma_120":60923.33},{"date":"2025-05-20","open":60292,"high":60292,"low":60292,"close":60292,"volume":2,"rsi_14":66.67,"sma_20":60720.0,"sma_60":60616.67,"sma_120":60916.67},{"date":"2025-05-21","open":61083,"high":61083,"low":60786,"close":60786,"volume":6,"rsi_14":68.42,"sma_20":60800.0,"sma_60":60613.33,"sma_120":60913.33},{"date":"2025-05-22","open":60786,"high":60786,"low":60786,"close":60786,"volume":1,"rsi_14":72.22,"sma_20":60850.0,"sma_60":60626.67,"sma_120":60910.83},{"date":"2025-05-23","open":61577,"high":61577,"low":58513,"close":59798,"volume":55,"rsi_14":48.15,"sma_20":60850.0,"sma_60":60623.33,"sma_120":60901.67},{"date":"2025-05-26","open":59699,"high":59699,"low":59699,"close":59699,"volume":6,"rsi_14":37.5,"sma_20":60845.0,"sma_60":60618.33,"sma_120":60885.0},{"date":"2025-05-27","open":59699,"high":59699,"low":59699,"close":59699,"volume":7,"rsi_14":40.91,"sma_20":60840.0,"sma_60":60613.33,"sma_120":60882.5},{"date":"2025-05-28","open":59798,"high":60292,"low":59798,"close":60292,"volume":12,"rsi_14":53.57,"sma_20":60870.0,"sma_60":60618.33,"sma_120":60876.67},{"date":"2025-05-29","open":60687,"high":60687,"low":60687,"close":60687,"volume":3,"rsi_14":56.67,"sma_20":60900.0,"sma_60":60630.0,"sma_120":60869.17},{"date":"2025-05-30","open":61676,"high":62565,"low":61676,"close":62269,"volume":592,"rsi_14":75.0,"sma_20":61015.0,"sma_60":60668.33,"sma_120":60885.83},{"date":"2025-06-02","open":63257,"high":63257,"low":61280,"close":62961,"volume":60,"rsi_14":78.43,"sma_20":61170.0,"sma_60":60720.0,"sma_120":60905.0},{"date":"2025-06-04","open":64344,"high":64344,"low":61775,"close":64048,"volume":33,"rsi_14":81.97,"sma_20":61360.0,"sma_60":60790.0,"sma_120":60933.33},{"date":"2025-06-05","open":63257,"high":63850,"low":63257,"close":63850,"volume":578,"rsi_14":79.37,"sma_20":61550.0,"sma_60":60856.67,"sma_120":60958.33},{"date":"2025-06-09","open":64839,"high":64839,"low":62368,"close":64542,"volume":150,"rsi_14":81.16,"sma_20":61775.0,"sma_60":60936.67,"sma_120":60989.17},{"date":"2025-06-10","open":63257,"high":64542,"low":63257,"close":64542,"volume":78,"rsi_14":81.16,"sma_20":61990.0,"sma_60":61016.67,"sma_120":61020.0},{"date":"2025-06-11","open":64542,"high":64542,"low":64542,"close":64542,"volume":1,"rsi_14":81.16,"sma_20":62215.0,"sma_60":61100.0,"sma_120":61050.83},{"date":"2025-06-12","open":64542,"high":64542,"low":64542,"close":64542,"volume":2,"rsi_14":79.69,"sma_20":62440.0,"sma_60":61178.33,"sma_120":61083.33},{"date":"2025-06-13","open":64542,"high":64542,"low":64542,"close":64542,"volume":3,"rsi_14":79.69,"sma_20":62660.0,"sma_60":61256.67,"sma_120":61115.83},{"date":"2025-06-16","open":63257,"high":64147,"low":63257,"close":64147,"volume":55,"rsi_14":87.93,"sma_20":62860.0,"sma_60":61321.67,"sma_120":61145.0},{"date":"2025-06-17","open":62565,"high":62763,"low":61873,"close":61873,"volume":155,"rsi_14":63.75,"sma_20":62940.0,"sma_60":61351.67,"sma_120":61155.83},{"date":"2025-06-18","open":61873,"high":61873,"low":61775,"close":61873,"volume":53,"rsi_14":63.75,"sma_20":63020.0,"sma_60":61381.67,"sma_120":61167.5},{"date":"2025-06-19","open":62664,"high":62664,"low":62071,"close":62664,"volume":19,"rsi_14":64.63,"sma_20":63140.0,"sma_60":61430.0,"sma_120":61185.83},{"date":"2025-06-20","open":62664,"high":63257,"low":62664,"close":63158,"volume":73,"rsi_14":65.06,"sma_20":63260.0,"sma_60":61480.0,"sma_120":61204.17},{"date":"2025-06-23","open":61478,"high":61775,"low":61379,"close":61379,"volume":39,"rsi_14":44.71,"sma_20":63290.0,"sma_60":61503.33,"sma_120":61205.0},{"date":"2025-06-24","open":61379,"high":61775,"low":61379,"close":61775,"volume":67,"rsi_14":42.68,"sma_20":63390.0,"sma_60":61533.33,"sma_120":61209.17},{"date":"2025-06-25","open":61577,"high":61577,"low":61577,"close":61577,"volume":11,"rsi_14":32.88,"sma_20":63485.0,"sma_60":61561.67,"sma_120":61209.17},{"date":"2025-06-26","open":64048,"high":64048,"low":64048,"close":64048,"volume":41,"rsi_14":51.04,"sma_20":63705.0,"sma_60":61626.67,"sma_120":61230.0},{"date":"2025-06-27","open":64048,"high":64048,"low":64048,"close":64048,"volume":15,"rsi_14":47.19,"sma_20":63895.0,"sma_60":61695.0,"sma_120":61251.67},{"date":"2025-06-30","open":64048,"high":64048,"low":64048,"close":64048,"volume":12,"rsi_14":47.19,"sma_20":64065.0,"sma_60":61765.0,"sma_120":61302.5},{"date":"2025-07-01","open":64641,"high":64641,"low":62368,"close":63158,"volume":83,"rsi_14":42.86,"sma_20":64110.0,"sma_60":61821.67,"sma_120":61342.5},{"date":"2025-07-02","open":63158,"high":63652,"low":62466,"close":63652,"volume":57,"rsi_14":45.63,"sma_20":64145.0,"sma_60":61883.33,"sma_120":61373.33},{"date":"2025-07-03","open":62269,"high":63652,"low":62269,"close":63455,"volume":60,"rsi_14":44.76,"sma_20":64115.0,"sma_60":61943.33,"sma_120":61403.33},{"date":"2025-07-04","open":63455,"high":64641,"low":63455,"close":64641,"volume":22,"rsi_14":52.21,"sma_20":64155.0,"sma_60":62025.0,"sma_120":61443.33},{"date":"2025-07-07","open":64542,"high":64542,"low":63257,"close":64443,"volume":26,"rsi_14":64.13,"sma_20":64150.0,"sma_60":62105.0,"sma_120":61483.33},{"date":"2025-07-08","open":64740,"high":64740,"low":62763,"close":62763,"volume":178,"rsi_14":54.13,"sma_20":64060.0,"sma_60":62158.33,"sma_120":61508.33},{"date":"2025-07-09","open":62664,"high":62664,"low":62664,"close":62664,"volume":1,"rsi_14":50.0,"sma_20":63965.0,"sma_60":62201.67,"sma_120":61533.33},{"date":"2025-07-10","open":62763,"high":62763,"low":62368,"close":62368,"volume":5,"rsi_14":46.0,"sma_20":63855.0,"sma_60":62243.33,"sma_120":61560.83},{"date":"2025-07-11","open":62269,"high":62269,"low":61775,"close":62269,"volume":24,"rsi_14":55.42,"sma_20":63740.0,"sma_60":62290.0,"sma_120":61575.0},{"date":"2025-07-14","open":61280,"high":61379,"low":60984,"close":60984,"volume":119,"rsi_14":45.65,"sma_20":63580.0,"sma_60":62315.0,"sma_120":61579.17},{"date":"2025-07-15","open":60885,"high":60885,"low":60193,"close":60786,"volume":70,"rsi_14":45.65,"sma_20":63525.0,"sma_60":62338.33,"sma_120":61583.33},{"date":"2025-07-16","open":60786,"high":61676,"low":60391,"close":61676,"volume":33,"rsi_14":34.21,"sma_20":63515.0,"sma_60":62375.0,"sma_120":61604.17},{"date":"2025-07-17","open":61676,"high":64839,"low":61676,"close":64839,"volume":50,"rsi_14":53.7,"sma_20":63625.0,"sma_60":62495.0,"sma_120":61659.17},{"date":"2025-07-18","open":63257,"high":64740,"low":62269,"close":62269,"volume":10,"rsi_14":43.28,"sma_20":63580.0,"sma_60":62546.67,"sma_120":61665.83},{"date":"2025-07-21","open":61478,"high":62170,"low":61478,"close":62170,"volume":20,"rsi_14":46.03,"sma_20":63620.0,"sma_60":62586.67,"sma_120":61675.83},{"date":"2025-07-22","open":61873,"high":62170,"low":61478,"close":62170,"volume":43,"rsi_14":43.8,"sma_20":63640.0,"sma_60":62626.67,"sma_120":61685.83},{"date":"2025-07-23","open":62170,"high":62170,"low":62170,"close":62170,"volume":0,"rsi_14":44.54,"sma_20":63670.0,"sma_60":62666.67,"sma_120":61697.5},{"date":"2025-07-24","open":62664,"high":62664,"low":62664,"close":62664,"volume":1,"rsi_14":41.07,"sma_20":63600.0,"sma_60":62715.0,"sma_120":61708.33},{"date":"2025-07-25","open":62664,"high":62664,"low":62664,"close":62664,"volume":4,"rsi_14":41.82,"sma_20":63530.0,"sma_60":62765.0,"sma_120":61720.83},{"date":"2025-07-28","open":61775,"high":62664,"low":61775,"close":62664,"volume":7,"rsi_14":49.46,"sma_20":63460.0,"sma_60":62808.33,"sma_120":61735.0},{"date":"2025-07-29","open":63751,"high":63751,"low":62664,"close":62664,"volume":15,"rsi_14":50.0,"sma_20":63435.0,"sma_60":62853.33,"sma_120":61751.67},{"date":"2025-07-30","open":62565,"high":62565,"low":62368,"close":62565,"volume":11,"rsi_14":51.11,"sma_20":63380.0,"sma_60":62898.33,"sma_120":61773.33},{"date":"2025-07-31","open":62466,"high":62466,"low":62466,"close":62466,"volume":6,"rsi_14":51.11,"sma_20":63330.0,"sma_60":62935.0,"sma_120":61795.0},{"date":"2025-08-01","open":63257,"high":63257,"low":61775,"close":63158,"volume":13,"rsi_14":63.1,"sma_20":63255.0,"sma_60":62986.67,"sma_120":61819.17},{"date":"2025-08-04","open":63158,"high":63158,"low":62961,"close":62961,"volume":8,"rsi_14":63.1,"sma_20":63180.0,"sma_60":63035.0,"sma_120":61848.33},{"date":"2025-08-05","open":62961,"high":62961,"low":62961,"close":62961,"volume":0,"rsi_14":57.89,"sma_20":63185.0,"sma_60":63078.33,"sma_120":61876.67},{"date":"2025-08-06","open":64048,"high":64048,"low":61775,"close":61775,"volume":54,"rsi_14":21.82,"sma_20":63140.0,"sma_60":63106.67,"sma_120":61895.83},{"date":"2025-08-07","open":61775,"high":62269,"low":61676,"close":61676,"volume":6,"rsi_14":40.0,"sma_20":63105.0,"sma_60":63133.33,"sma_120":61917.5},{"date":"2025-08-08","open":62071,"high":62071,"low":61478,"close":61873,"volume":15,"rsi_14":45.16,"sma_20":63085.0,"sma_60":63161.67,"sma_120":61920.83},{"date":"2025-08-11","open":61873,"high":61873,"low":61873,"close":61873,"volume":5,"rsi_14":45.16,"sma_20":63130.0,"sma_60":63190.0,"sma_120":61925.0},{"date":"2025-08-12","open":61873,"high":61873,"low":61873,"close":61873,"volume":0,"rsi_14":45.16,"sma_20":63185.0,"sma_60":63216.67,"sma_120":61930.0},{"date":"2025-08-13","open":61873,"high":61873,"low":61873,"close":61873,"volume":6,"rsi_14":34.62,"sma_20":63195.0,"sma_60":63243.33,"sma_120":61936.67},{"date":"2025-08-14","open":61577,"high":61577,"low":61577,"close":61577,"volume":5,"rsi_14":31.03,"sma_20":63030.0,"sma_60":63265.0,"sma_120":61940.83},{"date":"2025-08-18","open":61577,"high":61577,"low":59699,"close":61182,"volume":56,"rsi_14":27.27,"sma_20":62975.0,"sma_60":63271.67,"sma_120":61942.5},{"date":"2025-08-19","open":59501,"high":60786,"low":59501,"close":60786,"volume":51,"rsi_14":24.32,"sma_20":62905.0,"sma_60":63271.67,"sma_120":61949.17},{"date":"2025-08-20","open":59402,"high":60292,"low":59402,"close":60292,"volume":88,"rsi_14":21.95,"sma_20":62810.0,"sma_60":63280.0,"sma_120":61951.67},{"date":"2025-08-21","open":60292,"high":62170,"low":59600,"close":60292,"volume":48,"rsi_14":22.5,"sma_20":62715.0,"sma_60":63290.0,"sma_120":61954.17},{"date":"2025-08-22","open":59106,"high":60292,"low":59106,"close":60292,"volume":75,"rsi_14":6.06,"sma_20":62595.0,"sma_60":63300.0,"sma_120":61956.67},{"date":"2025-08-25","open":59106,"high":59106,"low":58612,"close":58908,"volume":53,"rsi_14":4.44,"sma_20":62405.0,"sma_60":63276.67,"sma_120":61947.5},{"date":"2025-08-26","open":58809,"high":58809,"low":58809,"close":58809,"volume":1,"rsi_14":4.44,"sma_20":62210.0,"sma_60":63245.0,"sma_120":61937.5},{"date":"2025-08-27","open":57920,"high":58414,"low":57920,"close":58414,"volume":53,"rsi_14":5.26,"sma_20":61995.0,"sma_60":63180.0,"sma_120":61924.17},{"date":"2025-08-28","open":58414,"high":59995,"low":58414,"close":59995,"volume":21,"rsi_14":33.96,"sma_20":61865.0,"sma_60":63130.0,"sma_120":61925.0},{"date":"2025-08-29","open":59007,"high":62565,"low":59007,"close":62565,"volume":53,"rsi_14":54.55,"sma_20":61870.0,"sma_60":63105.0,"sma_120":61947.5},{"date":"2025-09-01","open":59699,"high":61182,"low":59600,"close":61083,"volume":71,"rsi_14":45.65,"sma_20":61765.0,"sma_60":63058.33,"sma_120":61957.5},{"date":"2025-09-02","open":61972,"high":61972,"low":59304,"close":59304,"volume":19,"rsi_14":38.18,"sma_20":61580.0,"sma_60":62970.0,"sma_120":61953.33},{"date":"2025-09-03","open":58513,"high":59205,"low":58513,"close":59205,"volume":19,"rsi_14":37.84,"sma_20":61395.0,"sma_60":62880.0,"sma_120":61948.33},{"date":"2025-09-04","open":59699,"high":59699,"low":58711,"close":59205,"volume":16,"rsi_14":38.89,"sma_20":61265.0,"sma_60":62790.0,"sma_120":61945.0},{"date":"2025-09-05","open":58711,"high":59205,"low":58612,"close":59205,"volume":36,"rsi_14":40.38,"sma_20":61140.0,"sma_60":62700.0,"sma_120":61939.17},{"date":"2025-09-08","open":58513,"high":58513,"low":58019,"close":58019,"volume":18,"rsi_14":37.5,"sma_20":60945.0,"sma_60":62590.0,"sma_120":61923.33},{"date":"2025-09-09","open":58019,"high":58019,"low":57722,"close":57722,"volume":73,"rsi_14":38.18,"sma_20":60735.0,"sma_60":62481.67,"sma_120":61901.67},{"date":"2025-09-10","open":57426,"high":57426,"low":57426,"close":57426,"volume":1,"rsi_14":37.17,"sma_20":60510.0,"sma_60":62406.67,"sma_120":61879.17},{"date":"2025-09-11","open":58117,"high":58117,"low":55449,"close":56536,"volume":221,"rsi_14":34.43,"sma_20":60240.0,"sma_60":62316.67,"sma_120":61849.17},{"date":"2025-09-12","open":56536,"high":56536,"low":55844,"close":56536,"volume":96,"rsi_14":38.89,"sma_20":59985.0,"sma_60":62213.33,"sma_120":61821.67},{"date":"2025-09-15","open":55943,"high":56437,"low":55943,"close":56437,"volume":31,"rsi_14":38.89,"sma_20":59745.0,"sma_60":62100.0,"sma_120":61790.0},{"date":"2025-09-16","open":56338,"high":56635,"low":56338,"close":56635,"volume":28,"rsi_14":41.51,"sma_20":59535.0,"sma_60":62020.0,"sma_120":61761.67},{"date":"2025-09-17","open":56635,"high":57327,"low":56635,"close":57327,"volume":40,"rsi_14":36.08,"sma_20":59385.0,"sma_60":61945.0,"sma_120":61739.17},{"date":"2025-09-18","open":58216,"high":58216,"low":58216,"close":58216,"volume":11,"rsi_14":22.5,"sma_20":59280.0,"sma_60":61888.33,"sma_120":61725.0},{"date":"2025-09-19","open":58900,"high":59600,"low":58100,"close":59500,"volume":217,"rsi_14":33.8,"sma_20":59205.0,"sma_60":61800.0,"sma_120":61713.33},{"date":"2025-09-22","open":59501,"high":59501,"low":59501,"close":59501,"volume":4,"rsi_14":51.67,"sma_20":59235.0,"sma_60":61723.33,"sma_120":61709.17},{"date":"2025-09-23","open":59501,"high":59501,"low":59304,"close":59304,"volume":54,"rsi_14":50.82,"sma_20":59260.0,"sma_60":61643.33,"sma_120":61704.17},{"date":"2025-09-24","open":59600,"high":59600,"low":58612,"close":59304,"volume":7,"rsi_14":50.82,"sma_20":59305.0,"sma_60":61578.33,"sma_120":61700.0},{"date":"2025-09-25","open":59304,"high":59304,"low":59304,"close":59304,"volume":2,"rsi_14":50.82,"sma_20":59270.0,"sma_60":61505.0,"sma_120":61694.17},{"date":"2025-09-26","open":59600,"high":59600,"low":58809,"close":59600,"volume":33,"rsi_14":65.38,"sma_20":59120.0,"sma_60":61440.0,"sma_120":61691.67},{"date":"2025-09-29","open":59304,"high":59600,"low":59304,"close":59600,"volume":14,"rsi_14":69.39,"sma_20":59045.0,"sma_60":61355.0,"sma_120":61690.0},{"date":"2025-09-30","open":58612,"high":58612,"low":58513,"close":58513,"volume":208,"rsi_14":59.65,"sma_20":59005.0,"sma_60":61255.0,"sma_120":61680.0},{"date":"2025-10-01","open":57524,"high":59106,"low":57524,"close":59106,"volume":207,"rsi_14":74.07,"sma_20":59000.0,"sma_60":61193.33,"sma_120":61675.83},{"date":"2025-10-02","open":58812,"high":59205,"low":58812,"close":59205,"volume":50,"rsi_14":76.27,"sma_20":59020.0,"sma_60":61141.67,"sma_120":61671.67},{"date":"2025-10-10","open":59304,"high":59600,"low":59304,"close":59600,"volume":42,"rsi_14":77.59,"sma_20":59040.0,"sma_60":61095.0,"sma_120":61669.17},{"date":"2025-10-13","open":59798,"high":59798,"low":59699,"close":59699,"volume":9,"rsi_14":77.19,"sma_20":59125.0,"sma_60":61051.67,"sma_120":61670.83},{"date":"2025-10-14","open":57426,"high":59501,"low":57426,"close":59501,"volume":75,"rsi_14":71.15,"sma_20":59215.0,"sma_60":61026.67,"sma_120":61670.83},{"date":"2025-10-15","open":59501,"high":59501,"low":59501,"close":59501,"volume":0,"rsi_14":62.22,"sma_20":59310.0,"sma_60":61001.67,"sma_120":61670.0},{"date":"2025-10-16","open":59501,"high":59501,"low":58216,"close":59501,"volume":102,"rsi_14":58.54,"sma_20":59460.0,"sma_60":60965.0,"sma_120":61670.0},{"date":"2025-10-17","open":59304,"high":59304,"low":59304,"close":59304,"volume":10,"rsi_14":47.22,"sma_20":59600.0,"sma_60":60871.67,"sma_120":61683.33},{"date":"2025-10-20","open":59699,"high":59699,"low":56338,"close":57426,"volume":340,"rsi_14":32.08,"sma_20":59650.0,"sma_60":60790.0,"sma_120":61668.33},{"date":"2025-10-21","open":57426,"high":57524,"low":57426,"close":57426,"volume":9,"rsi_14":32.08,"sma_20":59690.0,"sma_60":60710.0,"sma_120":61648.33},{"date":"2025-10-22","open":56338,"high":56338,"low":55647,"close":55745,"volume":356,"rsi_14":24.29,"sma_20":59610.0,"sma_60":60601.67,"sma_120":61614.17},{"date":"2025-10-23","open":55745,"high":56635,"low":55745,"close":56635,"volume":27,"rsi_14":30.26,"sma_20":59530.0,"sma_60":60508.33,"sma_120":61587.5},{"date":"2025-10-24","open":56338,"high":60292,"low":56240,"close":60292,"volume":136,"rsi_14":53.1,"sma_20":59605.0,"sma_60":60468.33,"sma_120":61591.67},{"date":"2025-10-27","open":60193,"high":60193,"low":60094,"close":60094,"volume":16,"rsi_14":57.69,"sma_20":59635.0,"sma_60":60425.0,"sma_120":61595.0},{"date":"2025-10-28","open":59995,"high":59995,"low":59995,"close":59995,"volume":12,"rsi_14":54.55,"sma_20":59670.0,"sma_60":60380.0,"sma_120":61594.17},{"date":"2025-10-29","open":60687,"high":60687,"low":59106,"close":59304,"volume":11,"rsi_14":48.51,"sma_20":59670.0,"sma_60":60323.33,"sma_120":61588.33},{"date":"2025-10-30","open":59699,"high":59699,"low":59699,"close":59699,"volume":1,"rsi_14":50.48,"sma_20":59690.0,"sma_60":60275.0,"sma_120":61586.67},{"date":"2025-10-31","open":58414,"high":58908,"low":58019,"close":58908,"volume":96,"rsi_14":46.43,"sma_20":59655.0,"sma_60":60215.0,"sma_120":61575.0},{"date":"2025-11-03","open":59600,"high":60687,"low":58216,"close":60687,"volume":61,"rsi_14":54.69,"sma_20":59710.0,"sma_60":60173.33,"sma_120":61580.0},{"date":"2025-11-04","open":60588,"high":60588,"low":59600,"close":60588,"volume":10,"rsi_14":55.12,"sma_20":59815.0,"sma_60":60133.33,"sma_120":61584.17},{"date":"2025-11-05","open":60687,"high":60687,"low":60490,"close":60490,"volume":11,"rsi_14":53.97,"sma_20":59885.0,"sma_60":60093.33,"sma_120":61585.83},{"date":"2025-11-06","open":59304,"high":60490,"low":59304,"close":60490,"volume":22,"rsi_14":54.84,"sma_20":59930.0,"sma_60":60071.67,"sma_120":61589.17},{"date":"2025-11-07","open":59798,"high":60292,"low":59798,"close":60292,"volume":25,"rsi_14":63.55,"sma_20":59965.0,"sma_60":60048.33,"sma_120":61590.83},{"date":"2025-11-10","open":60292,"high":60292,"low":60292,"close":60292,"volume":20,"rsi_14":63.55,"sma_20":59995.0,"sma_60":60021.67,"sma_120":61591.67},{"date":"2025-11-11","open":59402,"high":60094,"low":59402,"close":60094,"volume":40,"rsi_14":73.91,"sma_20":60025.0,"sma_60":59991.67,"sma_120":61590.83},{"date":"2025-11-12","open":60292,"high":60292,"low":60292,"close":60292,"volume":26,"rsi_14":71.76,"sma_20":60075.0,"sma_60":59965.0,"sma_120":61590.83},{"date":"2025-11-13","open":59304,"high":59798,"low":59304,"close":59798,"volume":12,"rsi_14":45.28,"sma_20":60090.0,"sma_60":59930.0,"sma_120":61586.67},{"date":"2025-11-14","open":59304,"high":60490,"low":59304,"close":60490,"volume":84,"rsi_14":53.45,"sma_20":60150.0,"sma_60":59911.67,"sma_120":61588.33},{"date":"2025-11-17","open":60391,"high":60391,"low":59798,"close":60193,"volume":50,"rsi_14":51.67,"sma_20":60290.0,"sma_60":59895.0,"sma_120":61583.33},{"date":"2025-11-18","open":60588,"high":60588,"low":59007,"close":60193,"volume":27,"rsi_14":58.49,"sma_20":60430.0,"sma_60":59885.0,"sma_120":61578.33},{"date":"2025-11-19","open":59501,"high":60687,"low":59501,"close":60687,"volume":43,"rsi_14":59.26,"sma_20":60680.0,"sma_60":59891.67,"sma_120":61585.83},{"date":"2025-11-20","open":60588,"high":60588,"low":59106,"close":59897,"volume":681,"rsi_14":59.26,"sma_20":60845.0,"sma_60":59885.0,"sma_120":61587.5},{"date":"2025-11-21","open":60292,"high":60292,"low":60292,"close":60292,"volume":3,"rsi_14":45.0,"sma_20":60845.0,"sma_60":59885.0,"sma_120":61592.5},{"date":"2025-11-24","open":60094,"high":60094,"low":59402,"close":59699,"volume":19,"rsi_14":40.0,"sma_20":60825.0,"sma_60":59898.33,"sma_120":61587.5},{"date":"2025-11-25","open":60193,"high":60193,"low":59995,"close":59995,"volume":10,"rsi_14":44.68,"sma_20":60825.0,"sma_60":59918.33,"sma_120":61581.67},{"date":"2025-11-26","open":59304,"high":59995,"low":59304,"close":59995,"volume":43,"rsi_14":44.68,"sma_20":60860.0,"sma_60":59945.0,"sma_120":61562.5},{"date":"2025-11-27","open":60490,"high":60490,"low":60490,"close":60490,"volume":5,"rsi_14":52.0,"sma_20":60900.0,"sma_60":59953.33,"sma_120":61541.67},{"date":"2025-11-28","open":60588,"high":60588,"low":59699,"close":60292,"volume":41,"rsi_14":50.0,"sma_20":60970.0,"sma_60":59915.0,"sma_120":61510.0},{"date":"2025-12-01","open":60292,"high":60292,"low":60292,"close":60292,"volume":39,"rsi_14":52.0,"sma_20":60950.0,"sma_60":59901.67,"sma_120":61480.0},{"date":"2025-12-02","open":59402,"high":59995,"low":59304,"close":59995,"volume":103,"rsi_14":47.06,"sma_20":60920.0,"sma_60":59913.33,"sma_120":61441.67},{"date":"2025-12-03","open":59501,"high":60786,"low":59501,"close":60786,"volume":69,"rsi_14":59.26,"sma_20":60935.0,"sma_60":59940.0,"sma_120":61410.0},{"date":"2025-12-04","open":59897,"high":59897,"low":59798,"close":59897,"volume":15,"rsi_14":44.64,"sma_20":60905.0,"sma_60":59951.67,"sma_120":61370.83},{"date":"2025-12-05","open":59897,"high":59897,"low":59897,"close":59897,"volume":6,"rsi_14":47.17,"sma_20":60885.0,"sma_60":59963.33,"sma_120":61331.67},{"date":"2025-12-08","open":59402,"high":59798,"low":59402,"close":59798,"volume":9,"rsi_14":46.3,"sma_20":60860.0,"sma_60":59993.33,"sma_120":61291.67},{"date":"2025-12-09","open":60490,"high":60490,"low":59699,"close":60193,"volume":27,"rsi_14":45.28,"sma_20":60865.0,"sma_60":60035.0,"sma_120":61258.33},{"date":"2025-12-10","open":60588,"high":60588,"low":59304,"close":59699,"volume":130,"rsi_14":48.0,"sma_20":60835.0,"sma_60":60073.33,"sma_120":61240.0},{"date":"2025-12-11","open":59798,"high":59798,"low":59798,"close":59798,"volume":1,"rsi_14":44.68,"sma_20":60835.0,"sma_60":60128.33,"sma_120":61222.5},{"date":"2025-12-12","open":59501,"high":59897,"low":59205,"close":59897,"volume":87,"rsi_14":52.38,"sma_20":60805.0,"sma_60":60185.0,"sma_120":61199.17},{"date":"2025-12-15","open":59304,"high":59897,"low":59304,"close":59897,"volume":35,"rsi_14":48.72,"sma_20":60790.0,"sma_60":60243.33,"sma_120":61171.67},{"date":"2025-12-16","open":59897,"high":59897,"low":59304,"close":59699,"volume":19,"rsi_14":46.34,"sma_20":60765.0,"sma_60":60295.0,"sma_120":61157.5},{"date":"2025-12-17","open":60193,"high":60193,"low":59304,"close":59897,"volume":53,"rsi_14":42.11,"sma_20":60725.0,"sma_60":60338.33,"sma_120":61141.67},{"date":"2025-12-18","open":59897,"high":59897,"low":59798,"close":59798,"volume":37,"rsi_14":43.24,"sma_20":60720.0,"sma_60":60365.0,"sma_120":61126.67},{"date":"2025-12-19","open":60292,"high":60292,"low":59995,"close":59995,"volume":10,"rsi_14":46.15,"sma_20":60705.0,"sma_60":60385.0,"sma_120":61092.5},{"date":"2025-12-22","open":60292,"high":60292,"low":59501,"close":60094,"volume":56,"rsi_14":51.35,"sma_20":60725.0,"sma_60":60395.0,"sma_120":61059.17},{"date":"2025-12-23","open":60094,"high":60094,"low":60094,"close":60094,"volume":52,"rsi_14":37.93,"sma_20":60730.0,"sma_60":60408.33,"sma_120":61025.83},{"date":"2025-12-24","open":60094,"high":60391,"low":60094,"close":60391,"volume":68,"rsi_14":60.87,"sma_20":60750.0,"sma_60":60426.67,"sma_120":61002.5},{"date":"2025-12-26","open":60687,"high":60687,"low":58216,"close":60094,"volume":229,"rsi_14":53.85,"sma_20":60730.0,"sma_60":60440.0,"sma_120":60972.5},{"date":"2025-12-29","open":60094,"high":60094,"low":60094,"close":60094,"volume":61,"rsi_14":56.0,"sma_20":60720.0,"sma_60":60448.33,"sma_120":60944.17},{"date":"2025-12-30","open":59995,"high":59995,"low":58216,"close":59995,"volume":202,"rsi_14":45.45,"sma_20":60705.0,"sma_60":60455.0,"sma_120":60905.0},{"date":"2026-01-02","open":59402,"high":59402,"low":58513,"close":58513,"volume":80,"rsi_14":31.25,"sma_20":60630.0,"sma_60":60455.0,"sma_120":60855.0},{"date":"2026-01-05","open":58513,"high":59304,"low":58513,"close":59304,"volume":15,"rsi_14":43.59,"sma_20":60555.0,"sma_60":60458.33,"sma_120":60825.83},{"date":"2026-01-06","open":58711,"high":59205,"low":58612,"close":59205,"volume":18,"rsi_14":41.03,"sma_20":60520.0,"sma_60":60451.67,"sma_120":60796.67},{"date":"2026-01-07","open":59205,"high":59205,"low":59205,"close":59205,"volume":3,"rsi_14":41.03,"sma_20":60485.0,"sma_60":60445.0,"sma_120":60770.0},{"date":"2026-01-08","open":59205,"high":59205,"low":59205,"close":59205,"volume":1,"rsi_14":43.24,"sma_20":60455.0,"sma_60":60436.67,"sma_120":60744.17},{"date":"2026-01-09","open":58908,"high":59007,"low":58908,"close":59007,"volume":2,"rsi_14":37.84,"sma_20":60395.0,"sma_60":60428.33,"sma_120":60727.5},{"date":"2026-01-12","open":58908,"high":58908,"low":58908,"close":58908,"volume":1,"rsi_14":37.84,"sma_20":60355.0,"sma_60":60421.67,"sma_120":60711.67},{"date":"2026-01-13","open":58908,"high":58908,"low":58414,"close":58809,"volume":21,"rsi_14":33.33,"sma_20":60305.0,"sma_60":60410.0,"sma_120":60687.5},{"date":"2026-01-14","open":58513,"high":58513,"low":58315,"close":58414,"volume":9,"rsi_14":28.21,"sma_20":60230.0,"sma_60":60395.0,"sma_120":60633.33},{"date":"2026-01-15","open":59304,"high":59304,"low":58513,"close":58809,"volume":22,"rsi_14":34.88,"sma_20":60175.0,"sma_60":60418.33,"sma_120":60604.17},{"date":"2026-01-16","open":59205,"high":59205,"low":58216,"close":58216,"volume":33,"rsi_14":35.71,"sma_20":60800.0,"sma_60":59935.0,"sma_120":61317.5},{"date":"2026-01-19","open":58118,"high":58118,"low":58118,"close":58118,"volume":4,"rsi_14":27.27,"sma_20":60010.0,"sma_60":60471.67,"sma_120":60536.67},{"date":"2026-01-20","open":58117,"high":59205,"low":57129,"close":59205,"volume":421,"rsi_14":41.82,"sma_20":59980.0,"sma_60":60515.0,"sma_120":60511.67},{"date":"2026-01-21","open":58908,"high":58908,"low":58414,"close":58908,"volume":6,"rsi_14":40.35,"sma_20":59925.0,"sma_60":60491.67,"sma_120":60480.0},{"date":"2026-01-22","open":57821,"high":58908,"low":57821,"close":58908,"volume":63,"rsi_14":54.76,"sma_20":59865.0,"sma_60":60471.67,"sma_120":60448.33},{"date":"2026-01-23","open":58809,"high":58809,"low":58809,"close":58809,"volume":38,"rsi_14":42.86,"sma_20":59800.0,"sma_60":60451.67,"sma_120":60415.83},{"date":"2026-01-26","open":58809,"high":59007,"low":58809,"close":59007,"volume":20,"rsi_14":47.22,"sma_20":59730.0,"sma_60":60446.67,"sma_120":60385.0},{"date":"2026-01-27","open":59304,"high":59304,"low":58315,"close":58908,"volume":9,"rsi_14":45.95,"sma_20":59670.0,"sma_60":60433.33,"sma_120":60354.17},{"date":"2026-01-28","open":58908,"high":58908,"low":58908,"close":58908,"volume":6,"rsi_14":45.95,"sma_20":59610.0,"sma_60":60433.33,"sma_120":60324.17},{"date":"2026-01-29","open":58908,"high":58908,"low":58315,"close":58711,"volume":81,"rsi_14":45.95,"sma_20":59545.0,"sma_60":60400.0,"sma_120":60286.67},{"date":"2026-01-30","open":58711,"high":58711,"low":58315,"close":58612,"volume":13,"rsi_14":45.95,"sma_20":59550.0,"sma_60":60366.67,"sma_120":60250.0},{"date":"2026-02-02","open":58809,"high":58809,"low":58315,"close":58711,"volume":17,"rsi_14":48.65,"sma_20":59520.0,"sma_60":60336.67,"sma_120":60215.0},{"date":"2026-02-03","open":59106,"high":59106,"low":58019,"close":58809,"volume":334,"rsi_14":55.88,"sma_20":59500.0,"sma_60":60308.33,"sma_120":60190.0},{"date":"2026-02-04","open":58414,"high":58612,"low":58117,"close":58612,"volume":56,"rsi_14":39.19,"sma_20":60715.0,"sma_60":59945.0,"sma_120":61267.5},{"date":"2026-02-05","open":58513,"high":58513,"low":58513,"close":58513,"volume":26,"rsi_14":34.29,"sma_20":60635.0,"sma_60":59958.33,"sma_120":61220.0},{"date":"2026-02-06","open":57920,"high":58513,"low":57920,"close":58513,"volume":42,"rsi_14":38.71,"sma_20":60545.0,"sma_60":59976.67,"sma_120":61191.67},{"date":"2026-02-09","open":58513,"high":58513,"low":57821,"close":58216,"volume":94,"rsi_14":32.79,"sma_20":60465.0,"sma_60":60005.0,"sma_120":61160.83},{"date":"2026-02-10","open":57722,"high":58216,"low":57722,"close":58216,"volume":26,"rsi_14":36.36,"sma_20":60350.0,"sma_60":60033.33,"sma_120":61123.33},{"date":"2026-02-11","open":58216,"high":58216,"low":58216,"close":58216,"volume":14,"rsi_14":32.69,"sma_20":60250.0,"sma_60":60063.33,"sma_120":61081.67},{"date":"2026-02-12","open":58216,"high":58216,"low":58216,"close":58216,"volume":5,"rsi_14":32.69,"sma_20":60150.0,"sma_60":60090.0,"sma_120":61055.0},{"date":"2026-02-13","open":58117,"high":59304,"low":58117,"close":59304,"volume":50,"rsi_14":39.66,"sma_20":60080.0,"sma_60":60123.33,"sma_120":61034.17},{"date":"2026-02-19","open":59205,"high":59205,"low":58315,"close":58315,"volume":16,"rsi_14":34.85,"sma_20":60000.0,"sma_60":60125.0,"sma_120":61006.67},{"date":"2026-02-20","open":58315,"high":58612,"low":58315,"close":58414,"volume":35,"rsi_14":35.82,"sma_20":59905.0,"sma_60":60118.33,"sma_120":60959.17},{"date":"2026-02-23","open":58117,"high":58117,"low":55548,"close":57524,"volume":119,"rsi_14":32.88,"sma_20":59795.0,"sma_60":60085.0,"sma_120":60904.17},{"date":"2026-02-24","open":57524,"high":57722,"low":57327,"close":57327,"volume":73,"rsi_14":23.88,"sma_20":59660.0,"sma_60":60051.67,"sma_120":60847.5},{"date":"2026-02-25","open":57327,"high":59304,"low":57327,"close":59304,"volume":66,"rsi_14":55.0,"sma_20":59205.0,"sma_60":59911.67,"sma_120":59915.0},{"date":"2026-02-26","open":58809,"high":58809,"low":57821,"close":57821,"volume":12,"rsi_14":47.37,"sma_20":59490.0,"sma_60":60026.67,"sma_120":60765.83},{"date":"2026-02-27","open":57327,"high":57524,"low":57327,"close":57524,"volume":52,"rsi_14":42.67,"sma_20":59075.0,"sma_60":59825.0,"sma_120":59889.17},{"date":"2026-03-03","open":57524,"high":57524,"low":57524,"close":57524,"volume":9,"rsi_14":43.24,"sma_20":59005.0,"sma_60":59778.33,"sma_120":59846.67},{"date":"2026-03-04","open":59205,"high":59205,"low":56833,"close":56833,"volume":27,"rsi_14":39.51,"sma_20":58910.0,"sma_60":59720.0,"sma_120":59810.83},{"date":"2026-03-05","open":57821,"high":57821,"low":56734,"close":57327,"volume":7,"rsi_14":44.58,"sma_20":58845.0,"sma_60":59675.0,"sma_120":59794.17},{"date":"2026-03-06","open":57228,"high":57228,"low":57228,"close":57228,"volume":2,"rsi_14":44.05,"sma_20":58770.0,"sma_60":59615.0,"sma_120":59777.5},{"date":"2026-03-09","open":57030,"high":57030,"low":55548,"close":56734,"volume":95,"rsi_14":41.57,"sma_20":58665.0,"sma_60":59561.67,"sma_120":59756.67},{"date":"2026-03-10","open":56338,"high":56338,"low":56338,"close":56338,"volume":44,"rsi_14":39.78,"sma_20":58550.0,"sma_60":59501.67,"sma_120":59732.5},{"date":"2026-03-11","open":55943,"high":55943,"low":54856,"close":54856,"volume":167,"rsi_14":26.8,"sma_20":58365.0,"sma_60":59418.33,"sma_120":59705.83},{"date":"2026-03-12","open":55152,"high":55152,"low":54757,"close":54757,"volume":86,"rsi_14":29.55,"sma_20":58175.0,"sma_60":59326.67,"sma_120":59680.83},{"date":"2026-03-13","open":54757,"high":55152,"low":54757,"close":55152,"volume":54,"rsi_14":31.87,"sma_20":58020.0,"sma_60":59250.0,"sma_120":59661.67},{"date":"2026-03-16","open":55152,"high":55844,"low":54559,"close":54856,"volume":123,"rsi_14":34.12,"sma_20":57850.0,"sma_60":59450.0,"sma_120":60160.83},{"date":"2026-03-17","open":54757,"high":54955,"low":54757,"close":54955,"volume":36,"rsi_14":35.71,"sma_20":57685.0,"sma_60":59408.33,"sma_120":60099.17},{"date":"2026-03-18","open":54955,"high":54955,"low":54955,"close":54955,"volume":7,"rsi_14":15.62,"sma_20":57520.0,"sma_60":59366.67,"sma_120":60038.33},{"date":"2026-03-19","open":54460,"high":54460,"low":54460,"close":54460,"volume":5,"rsi_14":18.52,"sma_20":57275.0,"sma_60":59345.0,"sma_120":59973.33},{"date":"2026-03-20","open":54559,"high":55053,"low":54460,"close":55053,"volume":92,"rsi_14":28.07,"sma_20":57110.0,"sma_60":59318.33,"sma_120":59913.33},{"date":"2026-03-23","open":55152,"high":55647,"low":54164,"close":54164,"volume":70,"rsi_14":24.24,"sma_20":56895.0,"sma_60":59215.0,"sma_120":59841.67},{"date":"2026-03-24","open":54263,"high":55647,"low":54263,"close":55647,"volume":59,"rsi_14":41.89,"sma_20":56800.0,"sma_60":59140.0,"sma_120":59782.5},{"date":"2026-03-25","open":55647,"high":55647,"low":55647,"close":55647,"volume":5,"rsi_14":37.68,"sma_20":56715.0,"sma_60":59066.67,"sma_120":59723.33},{"date":"2026-03-26","open":55449,"high":55449,"low":55449,"close":55449,"volume":5,"rsi_14":37.14,"sma_20":56520.0,"sma_60":59001.67,"sma_120":59662.5},{"date":"2026-03-27","open":54460,"high":55350,"low":54460,"close":55350,"volume":37,"rsi_14":39.39,"sma_20":56395.0,"sma_60":58928.33,"sma_120":59601.67},{"date":"2026-03-30","open":55350,"high":55350,"low":55350,"close":55350,"volume":2,"rsi_14":41.94,"sma_20":56285.0,"sma_60":58868.33,"sma_120":59541.67},{"date":"2026-03-31","open":56200,"high":56200,"low":56200,"close":56200,"volume":2,"rsi_14":57.14,"sma_20":56185.0,"sma_60":58781.67,"sma_120":59477.5},{"date":"2026-04-01","open":56000,"high":56000,"low":56000,"close":56000,"volume":26,"rsi_14":56.0,"sma_20":56110.0,"sma_60":58693.33,"sma_120":59413.33},{"date":"2026-04-02","open":56000,"high":56000,"low":56000,"close":56000,"volume":2,"rsi_14":52.17,"sma_20":56010.0,"sma_60":58606.67,"sma_120":59350.0},{"date":"2026-04-03","open":56000,"high":56000,"low":56000,"close":56000,"volume":8,"rsi_14":55.81,"sma_20":55915.0,"sma_60":58520.0,"sma_120":59295.83},{"date":"2026-04-06","open":56000,"high":56000,"low":56000,"close":56000,"volume":2,"rsi_14":54.76,"sma_20":55845.0,"sma_60":58436.67,"sma_120":59242.5},{"date":"2026-04-07","open":56300,"high":56300,"low":56300,"close":56300,"volume":3,"rsi_14":57.78,"sma_20":55810.0,"sma_60":58358.33,"sma_120":59190.0},{"date":"2026-04-08","open":55300,"high":56100,"low":55300,"close":56100,"volume":13,"rsi_14":61.9,"sma_20":55840.0,"sma_60":58280.0,"sma_120":59135.83},{"date":"2026-04-09","open":57200,"high":57200,"low":55500,"close":55900,"volume":159,"rsi_14":52.63,"sma_20":55865.0,"sma_60":58195.0,"sma_120":59080.0},{"date":"2026-04-10","open":55900,"high":55900,"low":55900,"close":55900,"volume":21,"rsi_14":68.97,"sma_20":55870.0,"sma_60":58118.33,"sma_120":59024.17},{"date":"2026-04-13","open":55900,"high":55900,"low":55900,"close":55900,"volume":1,"rsi_14":35.71,"sma_20":55890.0,"sma_60":58030.0,"sma_120":58970.83},{"date":"2026-04-14","open":55200,"high":55200,"low":54700,"close":54700,"volume":214,"rsi_14":19.23,"sma_20":55845.0,"sma_60":57926.67,"sma_120":58910.83},{"date":"2026-04-15","open":55000,"high":55000,"low":54200,"close":55000,"volume":71,"rsi_14":29.63,"sma_20":55815.0,"sma_60":57828.33,"sma_120":58856.67},{"date":"2026-04-16","open":55000,"high":55000,"low":54200,"close":54900,"volume":124,"rsi_14":29.63,"sma_20":55805.0,"sma_60":57720.0,"sma_120":58805.83},{"date":"2026-04-17","open":54800,"high":55400,"low":54700,"close":55400,"volume":85,"rsi_14":40.62,"sma_20":55790.0,"sma_60":57633.33,"sma_120":58759.17},{"date":"2026-04-20","open":55300,"high":55300,"low":54300,"close":54400,"volume":151,"rsi_14":27.5,"sma_20":55770.0,"sma_60":57523.33,"sma_120":58704.17},{"date":"2026-04-21","open":54400,"high":54400,"low":53800,"close":54100,"volume":100,"rsi_14":26.83,"sma_20":55660.0,"sma_60":57418.33,"sma_120":58658.33},{"date":"2026-04-22","open":53800,"high":54000,"low":53500,"close":54000,"volume":281,"rsi_14":26.19,"sma_20":55545.0,"sma_60":57306.67,"sma_120":58612.5},{"date":"2026-04-23","open":54000,"high":54300,"low":54000,"close":54300,"volume":26,"rsi_14":31.11,"sma_20":55455.0,"sma_60":57200.0,"sma_120":58572.5},{"date":"2026-04-24","open":54500,"high":54500,"low":53600,"close":54200,"volume":109,"rsi_14":30.43,"sma_20":55365.0,"sma_60":57083.33,"sma_120":58518.33},{"date":"2026-04-27","open":54200,"high":54200,"low":54200,"close":54200,"volume":17,"rsi_14":25.58,"sma_20":55275.0,"sma_60":56970.0,"sma_120":58442.5},{"date":"2026-04-28","open":53700,"high":55500,"low":53700,"close":55500,"volume":30,"rsi_14":44.44,"sma_20":55240.0,"sma_60":56878.33,"sma_120":58390.0},{"date":"2026-04-29","open":55300,"high":55300,"low":55300,"close":55300,"volume":5,"rsi_14":44.44,"sma_20":55205.0,"sma_60":56788.33,"sma_120":58350.83},{"date":"2026-04-30","open":55500,"high":55500,"low":55300,"close":55300,"volume":2,"rsi_14":57.14,"sma_20":55025.0,"sma_60":55576.67,"sma_120":57234.17},{"date":"2026-05-04","open":54900,"high":55200,"low":54700,"close":55200,"volume":10,"rsi_14":43.64,"sma_20":55130.0,"sma_60":56605.0,"sma_120":58283.33},{"date":"2026-05-06","open":55200,"high":55200,"low":54600,"close":54700,"volume":104,"rsi_14":50.0,"sma_20":55065.0,"sma_60":56525.0,"sma_120":58255.0},{"date":"2026-05-07","open":55400,"high":55400,"low":55300,"close":55300,"volume":8,"rsi_14":52.94,"sma_20":55015.0,"sma_60":56458.33,"sma_120":58239.17},{"date":"2026-05-08","open":55100,"high":55100,"low":55100,"close":55100,"volume":1,"rsi_14":51.92,"sma_20":54965.0,"sma_60":56390.0,"sma_120":58221.67},{"date":"2026-05-11","open":54500,"high":55000,"low":54000,"close":55000,"volume":56,"rsi_14":45.83,"sma_20":54920.0,"sma_60":56320.0,"sma_120":58204.17},{"date":"2026-05-12","open":54500,"high":54900,"low":53800,"close":54900,"volume":113,"rsi_14":56.41,"sma_20":54870.0,"sma_60":56253.33,"sma_120":58184.17},{"date":"2026-05-13","open":55100,"high":55100,"low":53100,"close":55000,"volume":66,"rsi_14":62.16,"sma_20":54825.0,"sma_60":56188.33,"sma_120":58159.17},{"date":"2026-05-14","open":55000,"high":55000,"low":53900,"close":55000,"volume":184,"rsi_14":63.89,"sma_20":54840.0,"sma_60":56123.33,"sma_120":58126.67},{"date":"2026-05-15","open":54900,"high":54900,"low":54000,"close":54000,"volume":29,"rsi_14":46.51,"sma_20":54790.0,"sma_60":56041.67,"sma_120":58080.83},{"date":"2026-05-18","open":53300,"high":53300,"low":53000,"close":53000,"volume":113,"rsi_14":38.46,"sma_20":54695.0,"sma_60":55925.0,"sma_120":58020.83},{"date":"2026-05-19","open":52500,"high":52500,"low":52000,"close":52000,"volume":161,"rsi_14":32.26,"sma_20":54525.0,"sma_60":55808.33,"sma_120":57954.17},{"date":"2026-05-20","open":52000,"high":52000,"low":51300,"close":51600,"volume":49,"rsi_14":13.21,"sma_20":54385.0,"sma_60":55683.33,"sma_120":57884.17},{"date":"2026-05-21","open":51900,"high":51900,"low":51000,"close":51000,"volume":37,"rsi_14":12.28,"sma_20":54230.0,"sma_60":55563.33,"sma_120":57809.17},{"date":"2026-05-22","open":51000,"high":51000,"low":50300,"close":50300,"volume":225,"rsi_14":10.94,"sma_20":54045.0,"sma_60":55435.0,"sma_120":57725.83},{"date":"2026-05-26","open":50300,"high":50300,"low":50300,"close":50300,"volume":7,"rsi_14":11.11,"sma_20":53845.0,"sma_60":55273.33,"sma_120":57642.5},{"date":"2026-05-27","open":51200,"high":51300,"low":50300,"close":50300,"volume":26,"rsi_14":12.07,"sma_20":53650.0,"sma_60":55136.67,"sma_120":57568.33},{"date":"2026-05-28","open":50300,"high":50300,"low":50000,"close":50100,"volume":9,"rsi_14":1.85,"sma_20":53445.0,"sma_60":55001.67,"sma_120":57487.5},{"date":"2026-05-29","open":50100,"high":50100,"low":50100,"close":50100,"volume":2,"rsi_14":1.92,"sma_20":53175.0,"sma_60":54866.67,"sma_120":57402.5},{"date":"2026-06-01","open":50800,"high":50800,"low":48800,"close":48800,"volume":90,"rsi_14":1.56,"sma_20":52850.0,"sma_60":54721.67,"sma_120":57306.67},{"date":"2026-06-02","open":48800,"high":48800,"low":45600,"close":45600,"volume":264,"rsi_14":1.05,"sma_20":52365.0,"sma_60":54515.0,"sma_120":57183.33},{"date":"2026-06-04","open":45900,"high":45900,"low":45000,"close":45600,"volume":67,"rsi_14":0.0,"sma_20":51885.0,"sma_60":54310.0,"sma_120":57061.67},{"date":"2026-06-05","open":44800,"high":46000,"low":44450,"close":46000,"volume":89,"rsi_14":4.08,"sma_20":51450.0,"sma_60":54120.0,"sma_120":56945.0},{"date":"2026-06-08","open":45750,"high":45750,"low":45750,"close":45750,"volume":3,"rsi_14":4.42,"sma_20":50972.5,"sma_60":53932.5,"sma_120":56824.58},{"date":"2026-06-09","open":45950,"high":45950,"low":45950,"close":45950,"volume":1,"rsi_14":7.27,"sma_20":50515.0,"sma_60":53773.33,"sma_120":56707.5},{"date":"2026-06-10","open":45450,"high":45450,"low":45450,"close":45450,"volume":2,"rsi_14":7.74,"sma_20":50037.5,"sma_60":53607.5,"sma_120":56602.08},{"date":"2026-06-11","open":45550,"high":45550,"low":45500,"close":45500,"volume":220,"rsi_14":8.78,"sma_20":49567.5,"sma_60":53435.83,"sma_120":56497.08},{"date":"2026-06-12","open":45500,"high":45500,"low":45050,"close":45500,"volume":17,"rsi_14":9.56,"sma_20":49092.5,"sma_60":53269.17,"sma_120":56406.25},{"date":"2026-06-15","open":45450,"high":45450,"low":44100,"close":44450,"volume":140,"rsi_14":9.09,"sma_20":48565.0,"sma_60":53083.33,"sma_120":56299.17},{"date":"2026-06-16","open":44450,"high":44450,"low":43950,"close":43950,"volume":103,"rsi_14":8.5,"sma_20":48062.5,"sma_60":52889.17,"sma_120":56157.08},{"date":"2026-06-17","open":43900,"high":43900,"low":38550,"close":41000,"volume":749,"rsi_14":4.55,"sma_20":45372.5,"sma_60":51462.5,"sma_120":55161.25},{"date":"2026-06-18","open":40900,"high":41000,"low":38700,"close":41000,"volume":522,"rsi_14":6.25,"sma_20":46912.5,"sma_60":52409.17,"sma_120":55827.92},{"date":"2026-06-19","open":40050,"high":45000,"low":40000,"close":45000,"volume":259,"rsi_14":32.29,"sma_20":46582.5,"sma_60":52245.83,"sma_120":55702.92},{"date":"2026-06-22","open":45000,"high":45000,"low":42000,"close":44000,"volume":14,"rsi_14":32.98,"sma_20":46232.5,"sma_60":52040.83,"sma_120":55566.25},{"date":"2026-06-23","open":44000,"high":44000,"low":44000,"close":44000,"volume":3,"rsi_14":42.66,"sma_20":45917.5,"sma_60":51835.83,"sma_120":55436.25},{"date":"2026-06-24","open":38500,"high":42250,"low":38500,"close":42250,"volume":217,"rsi_14":36.76,"sma_20":45515.0,"sma_60":51605.0,"sma_120":55276.67},{"date":"2026-06-25","open":42250,"high":43100,"low":42200,"close":43100,"volume":48,"rsi_14":38.93,"sma_20":45155.0,"sma_60":51390.0,"sma_120":55125.0},{"date":"2026-06-26","open":43100,"high":43100,"low":43100,"close":43100,"volume":5,"rsi_14":39.69,"sma_20":44805.0,"sma_60":51175.0,"sma_120":54974.17},{"date":"2026-06-29","open":43100,"high":43100,"low":43100,"close":43100,"volume":3,"rsi_14":38.74,"sma_20":44455.0,"sma_60":50956.67,"sma_120":54823.33},{"date":"2026-06-30","open":43100,"high":43100,"low":43100,"close":43100,"volume":1,"rsi_14":40.33,"sma_20":44170.0,"sma_60":50741.67,"sma_120":54674.17},{"date":"2026-07-01","open":43100,"high":43100,"low":43100,"close":43100,"volume":5,"rsi_14":40.08,"sma_20":44045.0,"sma_60":50526.67,"sma_120":54525.0},{"date":"2026-07-02","open":43100,"high":43100,"low":43100,"close":43100,"volume":4,"rsi_14":40.08,"sma_20":43920.0,"sma_60":50311.67,"sma_120":54377.5},{"date":"2026-07-03","open":43200,"high":43200,"low":43200,"close":43200,"volume":8,"rsi_14":44.39,"sma_20":43780.0,"sma_60":50098.33,"sma_120":54229.17},{"date":"2026-07-06","open":43200,"high":43200,"low":43200,"close":43200,"volume":19,"rsi_14":46.48,"sma_20":43652.5,"sma_60":49880.0,"sma_120":54085.0},{"date":"2026-07-07","open":43150,"high":43150,"low":43150,"close":43150,"volume":3,"rsi_14":63.87,"sma_20":43512.5,"sma_60":49664.17,"sma_120":53934.58},{"date":"2026-07-08","open":42000,"high":42000,"low":42000,"close":42000,"volume":6,"rsi_14":55.62,"sma_20":43340.0,"sma_60":49432.5,"sma_120":53777.08},{"date":"2026-07-09","open":42000,"high":43200,"low":42000,"close":43200,"volume":14,"rsi_14":35.25,"sma_20":43225.0,"sma_60":49220.83,"sma_120":53629.58},{"date":"2026-07-10","open":43200,"high":43200,"low":43050,"close":43200,"volume":13,"rsi_14":42.16,"sma_20":43110.0,"sma_60":49009.17,"sma_120":53477.92},{"date":"2026-07-13","open":41600,"high":42000,"low":41500,"close":42000,"volume":33,"rsi_14":34.13,"sma_20":42987.5,"sma_60":48797.5,"sma_120":53322.92},{"date":"2026-07-14","open":41800,"high":42500,"low":41000,"close":42500,"volume":28,"rsi_14":52.48,"sma_20":42915.0,"sma_60":48589.17,"sma_120":53168.75},{"date":"2026-07-15","open":43200,"high":43200,"low":43200,"close":43200,"volume":10,"rsi_14":51.02,"sma_20":43025.0,"sma_60":48394.17,"sma_120":53025.42},{"date":"2026-07-16","open":43400,"high":43400,"low":43400,"close":43400,"volume":9,"rsi_14":52.94,"sma_20":43145.0,"sma_60":48194.17,"sma_120":52881.25},{"date":"2026-07-20","open":43400,"high":43400,"low":43400,"close":43400,"volume":1,"rsi_14":52.94,"sma_20":43065.0,"sma_60":48010.83,"sma_120":52737.08},{"date":"2026-07-21","open":41100,"high":41750,"low":41000,"close":41750,"volume":198,"rsi_14":40.0,"sma_20":42952.5,"sma_60":47805.0,"sma_120":52575.0},{"date":"2026-07-22","open":41300,"high":41750,"low":41300,"close":41550,"volume":18,"rsi_14":38.85,"sma_20":42830.0,"sma_60":47597.5,"sma_120":52412.92},{"date":"2026-07-23","open":41550,"high":41900,"low":41250,"close":41700,"volume":41,"rsi_14":40.14,"sma_20":42802.5,"sma_60":47387.5,"sma_120":52252.08},{"date":"2026-07-24","open":41450,"high":43500,"low":41050,"close":43500,"volume":73,"rsi_14":51.7,"sma_20":42822.5,"sma_60":47209.17,"sma_120":52108.75},{"date":"2026-07-27","open":43500,"high":43500,"low":43500,"close":43500,"volume":1,"rsi_14":51.7,"sma_20":42842.5,"sma_60":47030.83,"sma_120":51958.75},{"date":"2026-07-28","open":41500,"high":43350,"low":41500,"close":43350,"volume":63,"rsi_14":51.12,"sma_20":42855.0,"sma_60":46828.33,"sma_120":51815.0},{"date":"2026-07-29","open":43600,"high":43600,"low":43600,"close":43600,"volume":16,"rsi_14":60.0,"sma_20":42880.0,"sma_60":46633.33,"sma_120":51687.5},{"date":"2026-07-30","open":43600,"high":43600,"low":43600,"close":43600,"volume":1,"rsi_14":52.94,"sma_20":42905.0,"sma_60":46438.33,"sma_120":51556.67},{"date":"2026-07-31","open":43600,"high":43600,"low":43500,"close":43600,"volume":12,"rsi_14":52.94,"sma_20":42930.0,"sma_60":46245.0,"sma_120":51425.0},{"date":"2026-08-03","open":43700,"high":43700,"low":43700,"close":43700,"volume":2,"rsi_14":64.91,"sma_20":42955.0,"sma_60":46061.67,"sma_120":51293.33},{"date":"2026-08-04","open":43700,"high":43700,"low":43700,"close":43700,"volume":3,"rsi_14":61.54,"sma_20":42980.0,"sma_60":45868.33,"sma_120":51163.33},{"date":"2026-08-05","open":43700,"high":43700,"low":43700,"close":43700,"volume":1,"rsi_14":55.56,"sma_20":43007.5,"sma_60":45678.33,"sma_120":51034.17},{"date":"2026-08-06","open":43700,"high":43700,"low":43700,"close":43700,"volume":5,"rsi_14":53.49,"sma_20":43092.5,"sma_60":45490.0,"sma_120":50905.0},{"date":"2026-08-07","open":43700,"high":43700,"low":43700,"close":43700,"volume":0,"rsi_14":53.49,"sma_20":43117.5,"sma_60":45303.33,"sma_120":50778.33},{"date":"2026-08-10","open":44200,"high":44200,"low":44200,"close":44200,"volume":13,"rsi_14":88.89,"sma_20":43167.5,"sma_60":45123.33,"sma_120":50655.83},{"date":"2026-08-11","open":44150,"high":44150,"low":44150,"close":44150,"volume":2,"rsi_14":93.33,"sma_20":43275.0,"sma_60":44942.5,"sma_120":50532.92},{"date":"2026-08-12","open":45300,"high":45300,"low":42000,"close":43400,"volume":698,"rsi_14":73.61,"sma_20":43320.0,"sma_60":44765.83,"sma_120":50403.75},{"date":"2026-08-13","open":43800,"high":43800,"low":42300,"close":42800,"volume":265,"rsi_14":35.42,"sma_20":43300.0,"sma_60":44595.83,"sma_120":50260.42},{"date":"2026-08-14","open":42750,"high":45000,"low":42750,"close":45000,"volume":109,"rsi_14":66.3,"sma_20":43380.0,"sma_60":44479.17,"sma_120":50143.75},{"date":"2026-08-18","open":44100,"high":44100,"low":43750,"close":44050,"volume":9,"rsi_14":56.48,"sma_20":43412.5,"sma_60":44353.33,"sma_120":50018.33},{"date":"2026-08-19","open":44050,"high":45200,"low":44050,"close":45200,"volume":35,"rsi_14":62.7,"sma_20":43585.0,"sma_60":44256.67,"sma_120":49910.0},{"date":"2026-08-20","open":44050,"high":45000,"low":44050,"close":45000,"volume":9,"rsi_14":60.77,"sma_20":43757.5,"sma_60":44168.33,"sma_120":49801.67},{"date":"2026-08-21","open":44500,"high":45000,"low":44500,"close":45000,"volume":24,"rsi_14":60.77,"sma_20":43922.5,"sma_60":44080.0,"sma_120":49676.67},{"date":"2026-08-24","open":45000,"high":46800,"low":45000,"close":46800,"volume":26,"rsi_14":68.9,"sma_20":44087.5,"sma_60":44021.67,"sma_120":49579.17},{"date":"2026-08-25","open":46750,"high":46800,"low":46750,"close":46800,"volume":32,"rsi_14":68.9,"sma_20":44252.5,"sma_60":43966.67,"sma_120":49484.17},{"date":"2026-08-26","open":45600,"high":46400,"low":45600,"close":45700,"volume":176,"rsi_14":60.75,"sma_20":44370.0,"sma_60":43893.33,"sma_120":49380.0},{"date":"2026-08-27","open":45700,"high":46100,"low":45700,"close":46000,"volume":53,"rsi_14":61.98,"sma_20":44490.0,"sma_60":43846.67,"sma_120":49284.17},{"date":"2026-08-28","open":46000,"high":47900,"low":46000,"close":47900,"volume":71,"rsi_14":68.26,"sma_20":44705.0,"sma_60":43885.0,"sma_120":49200.0},{"date":"2026-08-31","open":47800,"high":47800,"low":47800,"close":47800,"volume":1,"rsi_14":66.22,"sma_20":44915.0,"sma_60":43921.67,"sma_120":49115.83},{"date":"2026-09-01","open":47800,"high":48800,"low":47800,"close":48800,"volume":29,"rsi_14":69.29,"sma_20":45170.0,"sma_60":43968.33,"sma_120":49044.17},{"date":"2026-09-02","open":47800,"high":48800,"low":47800,"close":48800,"volume":39,"rsi_14":73.89,"sma_20":45425.0,"sma_60":44019.17,"sma_120":48975.83},{"date":"2026-09-03","open":48750,"high":48750,"low":48750,"close":48750,"volume":1,"rsi_14":77.67,"sma_20":45677.5,"sma_60":44065.83,"sma_120":48919.58},{"date":"2026-09-04","open":48900,"high":48900,"low":48900,"close":48900,"volume":20,"rsi_14":72.41,"sma_20":45937.5,"sma_60":44123.33,"sma_120":48865.42},{"date":"2026-09-07","open":50300,"high":50300,"low":48200,"close":50200,"volume":39,"rsi_14":83.98,"sma_20":46262.5,"sma_60":44201.67,"sma_120":48818.75},{"date":"2026-09-08","open":48500,"high":49650,"low":48500,"close":49650,"volume":256,"rsi_14":76.33,"sma_20":46535.0,"sma_60":44270.83,"sma_120":48770.0},{"date":"2026-09-09","open":49650,"high":49650,"low":49650,"close":49650,"volume":80,"rsi_14":78.18,"sma_20":46810.0,"sma_60":44357.5,"sma_120":48720.42},{"date":"2026-09-10","open":49550,"high":49550,"low":48850,"close":49350,"volume":71,"rsi_14":75.44,"sma_20":47107.5,"sma_60":44447.5,"sma_120":48668.33},{"date":"2026-09-11","open":48700,"high":48700,"low":47600,"close":48700,"volume":150,"rsi_14":62.84,"sma_20":47402.5,"sma_60":44575.83,"sma_120":48615.0},{"date":"2026-09-14","open":48400,"high":48400,"low":48400,"close":48400,"volume":10,"rsi_14":60.39,"sma_20":47572.5,"sma_60":44699.17,"sma_120":48554.17},{"date":"2026-09-15","open":48350,"high":48350,"low":48350,"close":48350,"volume":2,"rsi_14":69.92,"sma_20":47787.5,"sma_60":44755.0,"sma_120":48500.42},{"date":"2026-09-16","open":48350,"high":50200,"low":48350,"close":50200,"volume":47,"rsi_14":75.61,"sma_20":48037.5,"sma_60":44858.33,"sma_120":48449.58},{"date":"2026-09-17","open":50200,"high":50200,"low":50200,"close":50200,"volume":1,"rsi_14":68.25,"sma_20":48297.5,"sma_60":44961.67,"sma_120":48398.75},{"date":"2026-09-18","open":50100,"high":50100,"low":50100,"close":50100,"volume":0,"rsi_14":69.35,"sma_20":48557.5,"sma_60":45094.17,"sma_120":48349.58},{"date":"2026-09-21","open":50100,"high":50100,"low":50100,"close":50100,"volume":2,"rsi_14":62.26,"sma_20":48722.5,"sma_60":45210.83,"sma_120":48300.42},{"date":"2026-09-22","open":50400,"high":50400,"low":50400,"close":50400,"volume":1,"rsi_14":64.29,"sma_20":48902.5,"sma_60":45332.5,"sma_120":48253.75},{"date":"2026-09-23","open":50200,"high":50200,"low":50200,"close":50200,"volume":0,"rsi_14":62.61,"sma_20":49127.5,"sma_60":45450.83,"sma_120":48203.75},{"date":"2026-09-28","open":50000,"high":50000,"low":50000,"close":50000,"volume":80,"rsi_14":59.48,"sma_20":49322.5,"sma_60":45564.17,"sma_120":48152.92},{"date":"2026-09-29","open":48500,"high":48950,"low":48500,"close":48950,"volume":71,"rsi_14":38.74,"sma_20":49375.0,"sma_60":45661.67,"sma_120":48094.17},{"date":"2026-09-30","open":49850,"high":49850,"low":49850,"close":49850,"volume":9,"rsi_14":51.69,"sma_20":49477.5,"sma_60":45774.17,"sma_120":48042.92},{"date":"2026-10-01","open":51400,"high":51400,"low":50100,"close":50100,"volume":7,"rsi_14":53.66,"sma_20":49542.5,"sma_60":45889.17,"sma_120":47993.75},{"date":"2026-10-02","open":49950,"high":51000,"low":49950,"close":51000,"volume":19,"rsi_14":62.22,"sma_20":49652.5,"sma_60":46019.17,"sma_120":47949.58},{"date":"2026-10-06","open":49000,"high":50700,"low":49000,"close":50700,"volume":131,"rsi_14":65.62,"sma_20":49750.0,"sma_60":46145.0,"sma_120":47904.58},{"date":"2026-10-07","open":50100,"high":50100,"low":50000,"close":50000,"volume":4,"rsi_14":61.76,"sma_20":49805.0,"sma_60":46278.33,"sma_120":47855.42},{"date":"2026-10-08","open":49950,"high":49950,"low":49950,"close":49950,"volume":1,"rsi_14":61.76,"sma_20":49792.5,"sma_60":46390.83,"sma_120":47805.83},{"date":"2026-10-12","open":49850,"high":49850,"low":49850,"close":49850,"volume":1,"rsi_14":46.53,"sma_20":49802.5,"sma_60":46501.67,"sma_120":47755.42},{"date":"2026-10-13","open":50000,"high":50100,"low":50000,"close":50100,"volume":23,"rsi_14":49.06,"sma_20":49825.0,"sma_60":46636.67,"sma_120":47717.08},{"date":"2026-10-14","open":49950,"high":49950,"low":49000,"close":49850,"volume":5,"rsi_14":47.71,"sma_20":49850.0,"sma_60":46759.17,"sma_120":47674.17},{"date":"2026-10-15","open":49900,"high":49900,"low":49900,"close":49900,"volume":1,"rsi_14":48.18,"sma_20":49910.0,"sma_60":46870.83,"sma_120":47632.5},{"date":"2026-10-16","open":49000,"high":49850,"low":49000,"close":49850,"volume":3,"rsi_14":44.76,"sma_20":49982.5,"sma_60":46978.33,"sma_120":47586.25},{"date":"2026-10-19","open":49650,"high":49700,"low":49650,"close":49700,"volume":11,"rsi_14":45.19,"sma_20":50050.0,"sma_60":47083.33,"sma_120":47547.08},{"date":"2026-10-20","open":49600,"high":49600,"low":49600,"close":49600,"volume":2,"rsi_14":46.08,"sma_20":50020.0,"sma_60":47214.17,"sma_120":47509.58},{"date":"2026-10-21","open":49900,"high":49900,"low":49900,"close":49900,"volume":1,"rsi_14":60.92,"sma_20":50005.0,"sma_60":47353.33,"sma_120":47475.42},{"date":"2026-10-22","open":49750,"high":49750,"low":49750,"close":49750,"volume":0,"rsi_14":48.61,"sma_20":49987.5,"sma_60":47487.5,"sma_120":47437.5},{"date":"2026-10-23","open":49750,"high":49750,"low":49750,"close":49750,"volume":1}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.38,"pbr":4.55,"ttm_eps":null,"close":54925.6797},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.19,"pbr":4.41,"ttm_eps":null,"close":56985.3906},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.31,"pbr":4.28,"ttm_eps":null,"close":59995.4453},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.52,"pbr":4.25,"ttm_eps":null,"close":59896.6055},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.79,"pbr":4.66,"ttm_eps":null,"close":64047.8555},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.21,"pbr":3.88,"ttm_eps":null,"close":58512.8555},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.25,"pbr":3.82,"ttm_eps":null,"close":59995.4453},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.73,"pbr":3.46,"ttm_eps":null,"close":56200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.18,"pbr":2.47,"ttm_eps":null,"close":43100.0}],"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":"JW중외제약2우B","phase":"above-fold","symbol_resolved":true}