{"status":"ok","report":{"price_analysis":{"current":62500.0,"change_1d":-0.6,"change_7d":-5.2,"change_30d":-12.0,"high_30d":71700.0,"low_30d":62200.0,"position_in_range":3.0,"support":63150.0,"resistance":70750.0},"summary":"LG우(003555)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1882.36억. 현재가 62,500원, 전일 대비 -0.6%, 30일 -12.0%. PER 9.1배 / ROE 1.6%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2303.00, 기관 순매도 3623.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.1배입니다. ROE 1.6%입니다. 시가총액 1882.36억. 매출 7.46조, 영업이익 9440.51억.","grade":"C","comment":"PER 9.09배, ROE 1.63%","per":9.09,"pbr":0.29,"roe":1.63,"eps":6875.835323861046,"revenue":7458946000000.0,"operating_income":944051000000.0,"net_income":1060279000000.0,"market_cap":188236375000,"profit_margin":14.21,"roa":1.49,"operating_margin":12.66,"gross_margin":null,"debt_ratio":0.0980684407141855,"total_assets":35931460000000.0,"total_equity":32722423000000.0,"total_debt":3209037000000.0,"dividend_yield":3.3,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1331.90)가 시그널선(-932.20)을 하회합니다(데드크로스). 현재가가 SMA20(66280)과 SMA60(67468) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 62368~70192 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.268292682926827,"macd":-1331.9045501401415,"macd_signal":-932.2004468082364,"sma_20":66280.0,"sma_60":67468.33333333333,"bb_upper":70191.82821708726,"bb_lower":62368.17178291275,"atr_14":1807.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2303.00, 기관 순매수 -3623.00. 30일 누적: 외국인 3431.00, 기관 1127.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2303.0,"institutional_flow":-3623.0,"data":[{"date":"2026-10-23","foreign_net":304.0,"institution_net":-1204.0,"retail_net":900.0},{"date":"2026-10-22","foreign_net":459.0,"institution_net":-1850.0,"retail_net":1391.0},{"date":"2026-10-21","foreign_net":421.0,"institution_net":225.0,"retail_net":-646.0},{"date":"2026-10-20","foreign_net":298.0,"institution_net":-397.0,"retail_net":99.0},{"date":"2026-10-19","foreign_net":821.0,"institution_net":-397.0,"retail_net":-424.0},{"date":"2026-10-16","foreign_net":514.0,"institution_net":-1262.0,"retail_net":748.0},{"date":"2026-10-15","foreign_net":1239.0,"institution_net":-3800.0,"retail_net":2561.0},{"date":"2026-10-14","foreign_net":204.0,"institution_net":-51.0,"retail_net":-153.0},{"date":"2026-10-13","foreign_net":1262.0,"institution_net":201.0,"retail_net":-1463.0},{"date":"2026-10-12","foreign_net":-1094.0,"institution_net":122.0,"retail_net":972.0},{"date":"2026-10-08","foreign_net":220.0,"institution_net":-51.0,"retail_net":-169.0},{"date":"2026-10-07","foreign_net":875.0,"institution_net":-240.0,"retail_net":-635.0},{"date":"2026-10-06","foreign_net":58.0,"institution_net":-76.0,"retail_net":18.0},{"date":"2026-10-02","foreign_net":447.0,"institution_net":42.0,"retail_net":-489.0},{"date":"2026-10-01","foreign_net":13.0,"institution_net":84.0,"retail_net":-97.0},{"date":"2026-09-30","foreign_net":-108.0,"institution_net":42.0,"retail_net":66.0},{"date":"2026-09-29","foreign_net":-537.0,"institution_net":-6.0,"retail_net":543.0},{"date":"2026-09-28","foreign_net":480.0,"institution_net":-42.0,"retail_net":-438.0},{"date":"2026-09-23","foreign_net":-926.0,"institution_net":-215.0,"retail_net":1141.0},{"date":"2026-09-22","foreign_net":-754.0,"institution_net":4933.0,"retail_net":-4179.0},{"date":"2026-09-21","foreign_net":386.0,"institution_net":-122.0,"retail_net":-264.0},{"date":"2026-09-18","foreign_net":-1705.0,"institution_net":519.0,"retail_net":1186.0},{"date":"2026-09-17","foreign_net":-276.0,"institution_net":-268.0,"retail_net":544.0},{"date":"2026-09-16","foreign_net":937.0,"institution_net":-13.0,"retail_net":-924.0},{"date":"2026-09-15","foreign_net":486.0,"institution_net":3889.0,"retail_net":-4375.0},{"date":"2026-09-14","foreign_net":321.0,"institution_net":-183.0,"retail_net":-138.0},{"date":"2026-09-11","foreign_net":849.0,"institution_net":457.0,"retail_net":-1306.0},{"date":"2026-09-10","foreign_net":-688.0,"institution_net":581.0,"retail_net":107.0},{"date":"2026-09-09","foreign_net":455.0,"institution_net":-15.0,"retail_net":-440.0},{"date":"2026-09-08","foreign_net":-1530.0,"institution_net":224.0,"retail_net":1306.0}],"periods":{"d1":{"foreign_net":304.0,"institution_net":-1204.0,"retail_net":900.0},"d3":{"foreign_net":1184.0,"institution_net":-2829.0,"retail_net":1645.0},"d7":{"foreign_net":4056.0,"institution_net":-8685.0,"retail_net":4629.0},"d14":{"foreign_net":6028.0,"institution_net":-8738.0,"retail_net":2710.0},"d30":{"foreign_net":3431.0,"institution_net":1127.0,"retail_net":-4558.0}}},"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 9.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +18.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.8,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.8,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.3,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.0,"unit":"%","percentile":32,"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":"B","percentile":80,"summary":"순차입금비율 0.1x","metrics":[{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +18.8%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.66,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 19% 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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.09,"current_pbr":0.29,"per_5y_high":12.8,"per_5y_low":0.15,"per_5y_avg":3.86,"per_percentile":66.7,"pbr_5y_high":0.33,"pbr_5y_low":0.28,"pbr_5y_avg":0.31,"pbr_percentile":22.2,"per_5y_median":0.36,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":0.15,"pbr":0.31},{"quarter":"2024-Q3","per":0.15,"pbr":0.3},{"quarter":"2024-Q4","per":0.16,"pbr":0.29},{"quarter":"2025-Q1","per":0.23,"pbr":0.28},{"quarter":"2025-Q2","per":0.43,"pbr":0.32},{"quarter":"2025-Q3","per":10.36,"pbr":0.32},{"quarter":"2025-Q4","per":10.13,"pbr":0.33},{"quarter":"2026-Q1","per":12.8,"pbr":0.31},{"quarter":"2026-Q2","per":0.36,"pbr":0.3},{"quarter":"현재","per":9.09,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":54522.1016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":54251.7422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":53260.4336,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":52162.7773,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":60077.7891,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":60253.4219,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":64418.8516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":62712.9688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":64685.0742,"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":"Technology","industry":"CONSUMER ELECTRONICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.15,"eps":364372.9644,"close":54522.1,"source":"reported"},{"date":"2024-07","per":0.15,"eps":364372.9644,"close":55062.82,"source":"reported"},{"date":"2024-08","per":0.15,"eps":364372.9644,"close":53801.15,"source":"reported"},{"date":"2024-09","per":0.15,"eps":357456.8543,"close":54251.74,"source":"reported"},{"date":"2024-10","per":0.15,"eps":357456.8543,"close":53530.79,"source":"reported"},{"date":"2024-11","per":0.15,"eps":357456.8543,"close":53260.43,"source":"reported"},{"date":"2024-12","per":0.16,"eps":335563.56,"close":53260.43,"source":"reported"},{"date":"2025-01","per":0.15,"eps":335563.56,"close":51728.41,"source":"reported"},{"date":"2025-02","per":0.15,"eps":335563.56,"close":51367.93,"source":"reported"},{"date":"2025-03","per":0.23,"eps":226573.346,"close":52162.78,"source":"reported"},{"date":"2025-04","per":0.23,"eps":226573.346,"close":52734.95,"source":"reported"},{"date":"2025-05","per":0.25,"eps":226573.346,"close":56644.77,"source":"reported"},{"date":"2025-06","per":0.43,"eps":139141.5448,"close":60077.79,"source":"reported"},{"date":"2025-07","per":0.43,"eps":139141.5448,"close":60173.15,"source":"reported"},{"date":"2025-08","per":0.42,"eps":139141.5448,"close":59124.17,"source":"reported"},{"date":"2025-09","per":10.36,"eps":5818.46,"close":60253.42,"source":"reported"},{"date":"2025-10","per":10.81,"eps":5818.46,"close":62868.92,"source":"reported"},{"date":"2025-11","per":11.15,"eps":5818.46,"close":64903.2,"source":"reported"},{"date":"2025-12","per":10.13,"eps":6360.77,"close":64418.85,"source":"reported"},{"date":"2026-01","per":10.83,"eps":6360.77,"close":68874.89,"source":"reported"},{"date":"2026-02","per":12.32,"eps":6360.77,"close":78368.2,"source":"reported"},{"date":"2026-03","per":12.8,"eps":4901.12,"close":62712.97,"source":"reported"},{"date":"2026-04","per":14.34,"eps":4901.12,"close":70305.58,"source":"reported"},{"date":"2026-05","per":16.52,"eps":4901.12,"close":80954.95,"source":"reported"},{"date":"2026-06","per":0.36,"eps":180632.37,"close":64685.07,"source":"reported"},{"date":"2026-07","per":0.35,"eps":180632.37,"close":63994.84,"source":"reported"},{"date":"2026-08","per":0.39,"eps":180632.37,"close":71094.42,"source":"reported"},{"date":"2026-09","per":0.37,"eps":180632.37,"close":67200.0,"source":"reported"},{"date":"2026-10","per":0.35,"eps":180632.37,"close":62500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.95,"std":5.61,"upper_1sd":9.56,"lower_1sd":0.0,"current":0.35,"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":3.3,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 30%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":30.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.3,"summary":"배당수익률 3.30%","metrics":[{"name":"배당수익률","value":3.3,"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":"9.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:54.553451+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.016314134194769136,"dividend_yield":null,"eps":177284.2,"revenue":2139622000000.0,"operating_income":532978000000.0,"net_income":533838000000.0,"market_cap":null,"profit_margin":0.2495010800973256,"operating_margin":0.24909913994154106,"roa":0.01485711963833365,"gross_margin":null,"total_equity":32722423000000.0,"total_assets":35931460000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":29.62,"pbr":0.36,"roe":0.011991504926986033,"dividend_yield":3.3,"eps":2410.22,"revenue":1800623000000.0,"operating_income":413830000000.0,"net_income":378965000000.0,"market_cap":null,"profit_margin":0.21046326743577085,"operating_margin":0.22982601021979615,"roa":0.010813804837082119,"gross_margin":null,"total_equity":31602789000000.0,"total_assets":35044557000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.37,"roe":-0.007448076241643553,"dividend_yield":null,"eps":-1436.95,"revenue":1522521000000.0,"operating_income":-421698000000.0,"net_income":-225936000000.0,"market_cap":null,"profit_margin":-0.14839598271550936,"operating_margin":-0.2769735195770699,"roa":-0.006648522437277184,"gross_margin":null,"total_equity":30334813000000.0,"total_assets":33982889000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":30.06,"pbr":0.38,"roe":0.012798666074990164,"dividend_yield":null,"eps":2374.9,"revenue":1996180000000.0,"operating_income":418941000000.0,"net_income":373412000000.0,"market_cap":null,"profit_margin":0.18706329088559148,"operating_margin":0.20987135428668757,"roa":0.011583732259722755,"gross_margin":null,"total_equity":29175853000000.0,"total_assets":32235897000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":45.98,"pbr":0.39,"roe":0.008551175426782184,"dividend_yield":null,"eps":1552.95,"revenue":1797748000000.0,"operating_income":276889000000.0,"net_income":244174000000.0,"market_cap":null,"profit_margin":0.13582215082425345,"operating_margin":0.15401991825328132,"roa":0.007760937666868392,"gross_margin":null,"total_equity":28554437000000.0,"total_assets":31461920000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":18.45,"pbr":0.39,"roe":0.02103327927563257,"dividend_yield":null,"eps":3869.87,"revenue":1936098000000.0,"operating_income":638042000000.0,"net_income":608471000000.0,"market_cap":null,"profit_margin":0.31427696325289317,"operating_margin":0.3295504669701637,"roa":0.018691879614748913,"gross_margin":null,"total_equity":28928965000000.0,"total_assets":32552692000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.4,"roe":-0.011062028925625269,"dividend_yield":null,"eps":-1979.26,"revenue":1783463000000.0,"operating_income":-241908000000.0,"net_income":-311204000000.0,"market_cap":null,"profit_margin":-0.17449422836358253,"operating_margin":-0.13563948340952406,"roa":-0.009836003501091824,"gross_margin":null,"total_equity":28132633000000.0,"total_assets":31639273000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016039300459868486,"dividend_yield":null,"eps":135697.9847732539,"revenue":1944212000000.0,"operating_income":476714000000.0,"net_income":442895000000.0,"market_cap":null,"profit_margin":0.22780180350702495,"operating_margin":0.24519651149154517,"roa":0.014469726403102312,"gross_margin":null,"total_equity":27613112000000.0,"total_assets":30608388000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.010549831280652407,"dividend_yield":null,"eps":88984.75127441244,"revenue":1824042000000.0,"operating_income":309408000000.0,"net_income":290431000000.0,"market_cap":null,"profit_margin":0.15922385559104452,"operating_margin":0.16962767304700221,"roa":0.009503606076475444,"gross_margin":null,"total_equity":27529445000000.0,"total_assets":30560084000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.01359647299910313,"dividend_yield":null,"eps":112860.08394571334,"revenue":1623788000000.0,"operating_income":422628000000.0,"net_income":368356000000.0,"market_cap":null,"profit_margin":0.2268498104432352,"operating_margin":0.2602728927667898,"roa":0.012056271941337463,"gross_margin":null,"total_equity":27092026000000.0,"total_assets":30553060000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.002405790034374933,"dividend_yield":null,"eps":19914.03429328037,"revenue":2035128000000.0,"operating_income":119556000000.0,"net_income":64996000000.0,"market_cap":null,"profit_margin":0.03193705752168905,"operating_margin":0.05874618205832754,"roa":0.0021484089969667558,"gross_margin":null,"total_equity":27016489000000.0,"total_assets":30253085000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.01707286307609148,"dividend_yield":null,"eps":142614.09493545184,"revenue":1861745000000.0,"operating_income":509818000000.0,"net_income":465468000000.0,"market_cap":null,"profit_margin":0.2500170538929875,"operating_margin":0.27383879102669806,"roa":0.015319596990872908,"gross_margin":null,"total_equity":27263617000000.0,"total_assets":30383828000000.0}],"current_price":62500.0,"change_pct":-0.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29127.0},{"date":"2016-10-25","close":29310.0},{"date":"2016-10-26","close":29347.0},{"date":"2016-10-27","close":29420.0},{"date":"2016-10-28","close":28686.0},{"date":"2016-10-31","close":28907.0},{"date":"2016-11-01","close":28943.0},{"date":"2016-11-02","close":28540.0},{"date":"2016-11-03","close":28723.0},{"date":"2016-11-04","close":28833.0},{"date":"2016-11-07","close":28870.0},{"date":"2016-11-08","close":28980.0},{"date":"2016-11-09","close":28393.0},{"date":"2016-11-10","close":28173.0},{"date":"2016-11-11","close":28136.0},{"date":"2016-11-14","close":28026.0},{"date":"2016-11-15","close":27806.0},{"date":"2016-11-16","close":27916.0},{"date":"2016-11-17","close":28283.0},{"date":"2016-11-18","close":28393.0},{"date":"2016-11-21","close":28099.0},{"date":"2016-11-22","close":28210.0},{"date":"2016-11-23","close":28393.0},{"date":"2016-11-24","close":28063.0},{"date":"2016-11-25","close":28099.0},{"date":"2016-11-28","close":27806.0},{"date":"2016-11-29","close":27769.0},{"date":"2016-11-30","close":28136.0},{"date":"2016-12-01","close":28173.0},{"date":"2016-12-02","close":27843.0},{"date":"2016-12-05","close":27696.0},{"date":"2016-12-06","close":28210.0},{"date":"2016-12-07","close":27953.0},{"date":"2016-12-08","close":28173.0},{"date":"2016-12-09","close":28320.0},{"date":"2016-12-12","close":28320.0},{"date":"2016-12-13","close":28650.0},{"date":"2016-12-14","close":28099.0},{"date":"2016-12-15","close":28283.0},{"date":"2016-12-16","close":28393.0},{"date":"2016-12-19","close":28173.0},{"date":"2016-12-20","close":28283.0},{"date":"2016-12-21","close":28540.0},{"date":"2016-12-22","close":28466.0},{"date":"2016-12-23","close":28833.0},{"date":"2016-12-26","close":29420.0},{"date":"2016-12-27","close":29347.0},{"date":"2016-12-28","close":28723.0},{"date":"2016-12-29","close":28650.0},{"date":"2017-01-02","close":28136.0},{"date":"2017-01-03","close":28723.0},{"date":"2017-01-04","close":28613.0},{"date":"2017-01-05","close":28356.0},{"date":"2017-01-06","close":28430.0},{"date":"2017-01-09","close":28356.0},{"date":"2017-01-10","close":27953.0},{"date":"2017-01-11","close":28063.0},{"date":"2017-01-12","close":27769.0},{"date":"2017-01-13","close":27769.0},{"date":"2017-01-16","close":27696.0},{"date":"2017-01-17","close":27843.0},{"date":"2017-01-18","close":27659.0},{"date":"2017-01-19","close":27733.0},{"date":"2017-01-20","close":27733.0},{"date":"2017-01-23","close":27916.0},{"date":"2017-01-24","close":27916.0},{"date":"2017-01-25","close":27989.0},{"date":"2017-01-26","close":28210.0},{"date":"2017-01-31","close":28356.0},{"date":"2017-02-01","close":28503.0},{"date":"2017-02-02","close":28760.0},{"date":"2017-02-03","close":28613.0},{"date":"2017-02-06","close":28503.0},{"date":"2017-02-07","close":28393.0},{"date":"2017-02-08","close":28320.0},{"date":"2017-02-09","close":28320.0},{"date":"2017-02-10","close":28540.0},{"date":"2017-02-13","close":28466.0},{"date":"2017-02-14","close":28356.0},{"date":"2017-02-15","close":28686.0},{"date":"2017-02-16","close":28393.0},{"date":"2017-02-17","close":28320.0},{"date":"2017-02-20","close":28540.0},{"date":"2017-02-21","close":28503.0},{"date":"2017-02-22","close":28430.0},{"date":"2017-02-23","close":28246.0},{"date":"2017-02-24","close":27989.0},{"date":"2017-02-27","close":27879.0},{"date":"2017-02-28","close":28320.0},{"date":"2017-03-02","close":28026.0},{"date":"2017-03-03","close":27879.0},{"date":"2017-03-06","close":27403.0},{"date":"2017-03-07","close":27366.0},{"date":"2017-03-08","close":27403.0},{"date":"2017-03-09","close":27292.0},{"date":"2017-03-10","close":27366.0},{"date":"2017-03-13","close":27549.0},{"date":"2017-03-14","close":27806.0},{"date":"2017-03-15","close":27476.0},{"date":"2017-03-16","close":27733.0},{"date":"2017-03-17","close":28283.0},{"date":"2017-03-20","close":28099.0},{"date":"2017-03-21","close":28210.0},{"date":"2017-03-22","close":28210.0},{"date":"2017-03-23","close":29310.0},{"date":"2017-03-24","close":29273.0},{"date":"2017-03-27","close":29200.0},{"date":"2017-03-28","close":28833.0},{"date":"2017-03-29","close":28833.0},{"date":"2017-03-30","close":28503.0},{"date":"2017-03-31","close":28980.0},{"date":"2017-04-03","close":29200.0},{"date":"2017-04-04","close":28907.0},{"date":"2017-04-05","close":28870.0},{"date":"2017-04-06","close":29053.0},{"date":"2017-04-07","close":28980.0},{"date":"2017-04-10","close":28980.0},{"date":"2017-04-11","close":28943.0},{"date":"2017-04-12","close":29090.0},{"date":"2017-04-13","close":29090.0},{"date":"2017-04-14","close":29053.0},{"date":"2017-04-17","close":29273.0},{"date":"2017-04-18","close":29163.0},{"date":"2017-04-19","close":29163.0},{"date":"2017-04-20","close":29383.0},{"date":"2017-04-21","close":29310.0},{"date":"2017-04-24","close":29163.0},{"date":"2017-04-25","close":29200.0},{"date":"2017-04-26","close":29750.0},{"date":"2017-04-27","close":29273.0},{"date":"2017-04-28","close":29017.0},{"date":"2017-05-02","close":28870.0},{"date":"2017-05-04","close":28907.0},{"date":"2017-05-08","close":29420.0},{"date":"2017-05-10","close":29200.0},{"date":"2017-05-11","close":29457.0},{"date":"2017-05-12","close":29530.0},{"date":"2017-05-15","close":29347.0},{"date":"2017-05-16","close":29567.0},{"date":"2017-05-17","close":29860.0},{"date":"2017-05-18","close":29860.0},{"date":"2017-05-19","close":30117.0},{"date":"2017-05-22","close":30521.0},{"date":"2017-05-23","close":30741.0},{"date":"2017-05-24","close":31328.0},{"date":"2017-05-25","close":31511.0},{"date":"2017-05-26","close":31988.0},{"date":"2017-05-29","close":33088.0},{"date":"2017-05-30","close":33162.0},{"date":"2017-05-31","close":33859.0},{"date":"2017-06-01","close":34446.0},{"date":"2017-06-02","close":36170.0},{"date":"2017-06-05","close":35913.0},{"date":"2017-06-07","close":35143.0},{"date":"2017-06-08","close":34923.0},{"date":"2017-06-09","close":36243.0},{"date":"2017-06-12","close":35656.0},{"date":"2017-06-13","close":37124.0},{"date":"2017-06-14","close":37050.0},{"date":"2017-06-15","close":36537.0},{"date":"2017-06-16","close":36280.0},{"date":"2017-06-19","close":36390.0},{"date":"2017-06-20","close":35913.0},{"date":"2017-06-21","close":35803.0},{"date":"2017-06-22","close":35033.0},{"date":"2017-06-23","close":35253.0},{"date":"2017-06-26","close":35363.0},{"date":"2017-06-27","close":35399.0},{"date":"2017-06-28","close":35033.0},{"date":"2017-06-29","close":35033.0},{"date":"2017-06-30","close":35069.0},{"date":"2017-07-03","close":35179.0},{"date":"2017-07-04","close":35069.0},{"date":"2017-07-05","close":34592.0},{"date":"2017-07-06","close":34372.0},{"date":"2017-07-07","close":34336.0},{"date":"2017-07-10","close":32795.0},{"date":"2017-07-11","close":33272.0},{"date":"2017-07-12","close":33455.0},{"date":"2017-07-13","close":34299.0},{"date":"2017-07-14","close":34226.0},{"date":"2017-07-17","close":33859.0},{"date":"2017-07-18","close":34482.0},{"date":"2017-07-19","close":34446.0},{"date":"2017-07-20","close":34042.0},{"date":"2017-07-21","close":34042.0},{"date":"2017-07-24","close":33529.0},{"date":"2017-07-25","close":33529.0},{"date":"2017-07-26","close":33529.0},{"date":"2017-07-27","close":33895.0},{"date":"2017-07-28","close":33602.0},{"date":"2017-07-31","close":33712.0},{"date":"2017-08-01","close":34446.0},{"date":"2017-08-02","close":34556.0},{"date":"2017-08-03","close":34006.0},{"date":"2017-08-04","close":34556.0},{"date":"2017-08-07","close":34703.0},{"date":"2017-08-08","close":34996.0},{"date":"2017-08-09","close":34482.0},{"date":"2017-08-10","close":34262.0},{"date":"2017-08-11","close":34042.0},{"date":"2017-08-14","close":34116.0},{"date":"2017-08-16","close":35069.0},{"date":"2017-08-17","close":35399.0},{"date":"2017-08-18","close":35143.0},{"date":"2017-08-21","close":35363.0},{"date":"2017-08-22","close":35473.0},{"date":"2017-08-23","close":35510.0},{"date":"2017-08-24","close":35730.0},{"date":"2017-08-25","close":35656.0},{"date":"2017-08-28","close":35216.0},{"date":"2017-08-29","close":35179.0},{"date":"2017-08-30","close":36647.0},{"date":"2017-08-31","close":36280.0},{"date":"2017-09-01","close":36353.0},{"date":"2017-09-04","close":35730.0},{"date":"2017-09-05","close":36023.0},{"date":"2017-09-06","close":35473.0},{"date":"2017-09-07","close":35950.0},{"date":"2017-09-08","close":35620.0},{"date":"2017-09-11","close":36096.0},{"date":"2017-09-12","close":35803.0},{"date":"2017-09-13","close":36317.0},{"date":"2017-09-14","close":36317.0},{"date":"2017-09-15","close":36610.0},{"date":"2017-09-18","close":36133.0},{"date":"2017-09-19","close":36170.0},{"date":"2017-09-20","close":35730.0},{"date":"2017-09-21","close":35399.0},{"date":"2017-09-22","close":35436.0},{"date":"2017-09-25","close":34923.0},{"date":"2017-09-26","close":35033.0},{"date":"2017-09-27","close":34959.0},{"date":"2017-09-28","close":34813.0},{"date":"2017-09-29","close":35473.0},{"date":"2017-10-10","close":35583.0},{"date":"2017-10-11","close":35656.0},{"date":"2017-10-12","close":35876.0},{"date":"2017-10-13","close":35876.0},{"date":"2017-10-16","close":36023.0},{"date":"2017-10-17","close":35766.0},{"date":"2017-10-18","close":36500.0},{"date":"2017-10-19","close":36904.0},{"date":"2017-10-20","close":36647.0},{"date":"2017-10-23","close":36904.0},{"date":"2017-10-24","close":36904.0},{"date":"2017-10-25","close":36977.0},{"date":"2017-10-26","close":36977.0},{"date":"2017-10-27","close":37417.0},{"date":"2017-10-30","close":37270.0},{"date":"2017-10-31","close":37711.0},{"date":"2017-11-01","close":37711.0},{"date":"2017-11-02","close":37564.0},{"date":"2017-11-03","close":37564.0},{"date":"2017-11-06","close":37417.0},{"date":"2017-11-07","close":37344.0},{"date":"2017-11-08","close":37564.0},{"date":"2017-11-09","close":37711.0},{"date":"2017-11-10","close":37637.0},{"date":"2017-11-13","close":37050.0},{"date":"2017-11-14","close":36683.0},{"date":"2017-11-15","close":37270.0},{"date":"2017-11-16","close":37564.0},{"date":"2017-11-17","close":37197.0},{"date":"2017-11-20","close":36683.0},{"date":"2017-11-21","close":36757.0},{"date":"2017-11-22","close":36977.0},{"date":"2017-11-23","close":36610.0},{"date":"2017-11-24","close":36500.0},{"date":"2017-11-27","close":36573.0},{"date":"2017-11-28","close":36317.0},{"date":"2017-11-29","close":36317.0},{"date":"2017-11-30","close":36573.0},{"date":"2017-12-01","close":36537.0},{"date":"2017-12-04","close":36537.0},{"date":"2017-12-05","close":36500.0},{"date":"2017-12-06","close":36096.0},{"date":"2017-12-07","close":35913.0},{"date":"2017-12-08","close":36133.0},{"date":"2017-12-11","close":36500.0},{"date":"2017-12-12","close":36830.0},{"date":"2017-12-13","close":36830.0},{"date":"2017-12-14","close":37197.0},{"date":"2017-12-15","close":37711.0},{"date":"2017-12-18","close":37564.0},{"date":"2017-12-19","close":37197.0},{"date":"2017-12-20","close":37344.0},{"date":"2017-12-21","close":36977.0},{"date":"2017-12-22","close":36683.0},{"date":"2017-12-26","close":36647.0},{"date":"2017-12-27","close":36317.0},{"date":"2017-12-28","close":36463.0},{"date":"2018-01-02","close":33784.5547},{"date":"2018-01-03","close":33716.4336},{"date":"2018-01-04","close":33682.3789},{"date":"2018-01-05","close":33886.7266},{"date":"2018-01-08","close":33954.8398},{"date":"2018-01-09","close":34670.0352},{"date":"2018-01-10","close":34465.6914},{"date":"2018-01-11","close":34942.4883},{"date":"2018-01-12","close":35351.1797},{"date":"2018-01-15","close":35283.0625},{"date":"2018-01-16","close":35078.7188},{"date":"2018-01-17","close":34738.1484},{"date":"2018-01-18","close":34874.3789},{"date":"2018-01-19","close":34738.1484},{"date":"2018-01-22","close":34738.1484},{"date":"2018-01-23","close":34670.0352},{"date":"2018-01-24","close":34329.4609},{"date":"2018-01-25","close":34465.6914},{"date":"2018-01-26","close":34329.4609},{"date":"2018-01-29","close":34193.2344},{"date":"2018-01-30","close":33750.5},{"date":"2018-01-31","close":33341.8164},{"date":"2018-02-01","close":33614.2656},{"date":"2018-02-02","close":33001.2344},{"date":"2018-02-05","close":32694.7227},{"date":"2018-02-06","close":31911.4141},{"date":"2018-02-07","close":31570.8457},{"date":"2018-02-08","close":31945.4785},{"date":"2018-02-09","close":31264.3301},{"date":"2018-02-12","close":30991.873},{"date":"2018-02-13","close":30787.5332},{"date":"2018-02-14","close":30583.1934},{"date":"2018-02-19","close":30855.6504},{"date":"2018-02-20","close":30787.5332},{"date":"2018-02-21","close":31128.1055},{"date":"2018-02-22","close":30855.6504},{"date":"2018-02-23","close":30991.873},{"date":"2018-02-26","close":31094.043},{"date":"2018-02-27","close":31400.5645},{"date":"2018-02-28","close":31230.2734},{"date":"2018-03-02","close":30617.252},{"date":"2018-03-05","close":30787.5332},{"date":"2018-03-06","close":30855.6504},{"date":"2018-03-07","close":30787.5332},{"date":"2018-03-08","close":30957.8203},{"date":"2018-03-09","close":31673.0176},{"date":"2018-03-12","close":33001.2344},{"date":"2018-03-13","close":33035.2969},{"date":"2018-03-14","close":33205.5781},{"date":"2018-03-15","close":33103.4062},{"date":"2018-03-16","close":33103.4062},{"date":"2018-03-19","close":32933.1289},{"date":"2018-03-20","close":32830.9531},{"date":"2018-03-21","close":32354.1621},{"date":"2018-03-22","close":32354.1621},{"date":"2018-03-23","close":31707.0723},{"date":"2018-03-26","close":30855.6504},{"date":"2018-03-27","close":31400.5645},{"date":"2018-03-28","close":31196.2168},{"date":"2018-03-29","close":31400.5645},{"date":"2018-03-30","close":31196.2168},{"date":"2018-04-02","close":31162.1582},{"date":"2018-04-03","close":30855.6504},{"date":"2018-04-04","close":29970.168},{"date":"2018-04-05","close":30072.3418},{"date":"2018-04-06","close":30378.8516},{"date":"2018-04-09","close":30412.9102},{"date":"2018-04-10","close":30412.9102},{"date":"2018-04-11","close":30446.9648},{"date":"2018-04-12","close":30446.9648},{"date":"2018-04-13","close":30515.082},{"date":"2018-04-16","close":30719.4238},{"date":"2018-04-17","close":30753.4746},{"date":"2018-04-18","close":30753.4746},{"date":"2018-04-19","close":30787.5332},{"date":"2018-04-20","close":30787.5332},{"date":"2018-04-23","close":30855.6504},{"date":"2018-04-24","close":30821.5898},{"date":"2018-04-25","close":30651.3047},{"date":"2018-04-26","close":30719.4238},{"date":"2018-04-27","close":30855.6504},{"date":"2018-04-30","close":31128.1055},{"date":"2018-05-02","close":31332.4453},{"date":"2018-05-03","close":31741.1289},{"date":"2018-05-04","close":30855.6504},{"date":"2018-05-08","close":30583.1934},{"date":"2018-05-09","close":30446.9648},{"date":"2018-05-10","close":30855.6504},{"date":"2018-05-11","close":30855.6504},{"date":"2018-05-14","close":30310.7324},{"date":"2018-05-15","close":30310.7324},{"date":"2018-05-16","close":29970.168},{"date":"2018-05-17","close":30038.2812},{"date":"2018-05-18","close":30106.3926},{"date":"2018-05-21","close":30310.7324},{"date":"2018-05-23","close":30106.3926},{"date":"2018-05-24","close":30004.2266},{"date":"2018-05-25","close":29561.4824},{"date":"2018-05-28","close":29629.5977},{"date":"2018-05-29","close":29663.6523},{"date":"2018-05-30","close":29186.8594},{"date":"2018-05-31","close":29016.5684},{"date":"2018-06-01","close":29050.623},{"date":"2018-06-04","close":29970.168},{"date":"2018-06-05","close":29970.168},{"date":"2018-06-07","close":30106.3926},{"date":"2018-06-08","close":30072.3418},{"date":"2018-06-11","close":30276.6836},{"date":"2018-06-12","close":30378.8516},{"date":"2018-06-14","close":29289.0254},{"date":"2018-06-15","close":29118.7422},{"date":"2018-06-18","close":29084.6875},{"date":"2018-06-19","close":28607.8887},{"date":"2018-06-20","close":28778.1699},{"date":"2018-06-21","close":28165.1426},{"date":"2018-06-22","close":28199.2012},{"date":"2018-06-25","close":28165.1426},{"date":"2018-06-26","close":27858.6328},{"date":"2018-06-27","close":27654.2949},{"date":"2018-06-28","close":27313.7207},{"date":"2018-06-29","close":27790.5195},{"date":"2018-07-02","close":27415.8906},{"date":"2018-07-03","close":27313.7207},{"date":"2018-07-04","close":27245.6055},{"date":"2018-07-05","close":27143.4355},{"date":"2018-07-06","close":27143.4355},{"date":"2018-07-09","close":27654.2949},{"date":"2018-07-10","close":28199.2012},{"date":"2018-07-11","close":28131.0898},{"date":"2018-07-12","close":28199.2012},{"date":"2018-07-13","close":29186.8594},{"date":"2018-07-16","close":29050.623},{"date":"2018-07-17","close":29459.3125},{"date":"2018-07-18","close":29459.3125},{"date":"2018-07-19","close":29425.2559},{"date":"2018-07-20","close":29799.8828},{"date":"2018-07-23","close":29289.0254},{"date":"2018-07-24","close":29016.5684},{"date":"2018-07-25","close":29118.7422},{"date":"2018-07-26","close":29289.0254},{"date":"2018-07-27","close":28982.5156},{"date":"2018-07-30","close":28948.4531},{"date":"2018-07-31","close":28880.3418},{"date":"2018-08-01","close":29084.6875},{"date":"2018-08-02","close":28505.7207},{"date":"2018-08-03","close":28539.7715},{"date":"2018-08-06","close":28744.1152},{"date":"2018-08-07","close":28744.1152},{"date":"2018-08-08","close":28676.0039},{"date":"2018-08-09","close":28607.8887},{"date":"2018-08-10","close":28914.3984},{"date":"2018-08-13","close":28880.3418},{"date":"2018-08-14","close":28948.4531},{"date":"2018-08-16","close":28812.2266},{"date":"2018-08-17","close":28573.8301},{"date":"2018-08-20","close":28471.6602},{"date":"2018-08-21","close":28539.7715},{"date":"2018-08-22","close":28437.6016},{"date":"2018-08-23","close":28437.6016},{"date":"2018-08-24","close":28199.2012},{"date":"2018-08-27","close":28369.4844},{"date":"2018-08-28","close":28505.7207},{"date":"2018-08-29","close":28641.9414},{"date":"2018-08-30","close":28573.8301},{"date":"2018-08-31","close":28641.9414},{"date":"2018-09-03","close":28607.8887},{"date":"2018-09-04","close":28744.1152},{"date":"2018-09-05","close":28539.7715},{"date":"2018-09-06","close":28437.6016},{"date":"2018-09-07","close":28165.1426},{"date":"2018-09-10","close":28437.6016},{"date":"2018-09-11","close":27960.8008},{"date":"2018-09-12","close":28028.9199},{"date":"2018-09-13","close":28539.7715},{"date":"2018-09-14","close":28539.7715},{"date":"2018-09-17","close":28744.1152},{"date":"2018-09-18","close":28369.4844},{"date":"2018-09-19","close":28505.7207},{"date":"2018-09-20","close":28573.8301},{"date":"2018-09-21","close":28676.0039},{"date":"2018-09-27","close":28846.2852},{"date":"2018-09-28","close":28914.3984},{"date":"2018-10-01","close":29084.6875},{"date":"2018-10-02","close":29220.9082},{"date":"2018-10-04","close":28982.5156},{"date":"2018-10-05","close":28846.2852},{"date":"2018-10-08","close":28505.7207},{"date":"2018-10-10","close":28301.375},{"date":"2018-10-11","close":27926.748},{"date":"2018-10-12","close":28267.3145},{"date":"2018-10-15","close":28267.3145},{"date":"2018-10-16","close":28267.3145},{"date":"2018-10-17","close":28744.1152},{"date":"2018-10-18","close":28573.8301},{"date":"2018-10-19","close":28607.8887},{"date":"2018-10-22","close":28710.0586},{"date":"2018-10-23","close":28062.9766},{"date":"2018-10-24","close":27858.6328},{"date":"2018-10-25","close":27620.2324},{"date":"2018-10-26","close":26836.918},{"date":"2018-10-29","close":27041.2617},{"date":"2018-10-30","close":27211.5508},{"date":"2018-10-31","close":27245.6055},{"date":"2018-11-01","close":27347.7754},{"date":"2018-11-02","close":27926.748},{"date":"2018-11-05","close":27415.8906},{"date":"2018-11-06","close":27620.2324},{"date":"2018-11-07","close":27449.9473},{"date":"2018-11-08","close":27858.6328},{"date":"2018-11-09","close":28539.7715},{"date":"2018-11-12","close":28607.8887},{"date":"2018-11-13","close":28607.8887},{"date":"2018-11-14","close":28607.8887},{"date":"2018-11-15","close":28573.8301},{"date":"2018-11-16","close":28846.2852},{"date":"2018-11-19","close":29186.8594},{"date":"2018-11-20","close":29152.7949},{"date":"2018-11-21","close":28914.3984},{"date":"2018-11-22","close":28812.2266},{"date":"2018-11-23","close":28573.8301},{"date":"2018-11-26","close":28880.3418},{"date":"2018-11-27","close":28812.2266},{"date":"2018-11-28","close":28812.2266},{"date":"2018-11-29","close":29016.5684},{"date":"2018-11-30","close":29050.623},{"date":"2018-12-03","close":29016.5684},{"date":"2018-12-04","close":28880.3418},{"date":"2018-12-05","close":28948.4531},{"date":"2018-12-06","close":28778.1699},{"date":"2018-12-07","close":28607.8887},{"date":"2018-12-10","close":28573.8301},{"date":"2018-12-11","close":28062.9766},{"date":"2018-12-12","close":28846.2852},{"date":"2018-12-13","close":28948.4531},{"date":"2018-12-14","close":28812.2266},{"date":"2018-12-17","close":28812.2266},{"date":"2018-12-18","close":28335.4297},{"date":"2018-12-19","close":28437.6016},{"date":"2018-12-20","close":28062.9766},{"date":"2018-12-21","close":28097.0312},{"date":"2018-12-24","close":28028.9199},{"date":"2018-12-26","close":28165.1426},{"date":"2018-12-27","close":29526.8184},{"date":"2018-12-28","close":29204.3125},{"date":"2019-01-02","close":28881.8164},{"date":"2019-01-03","close":28810.1484},{"date":"2019-01-04","close":29240.1523},{"date":"2019-01-07","close":29025.1523},{"date":"2019-01-08","close":28630.9805},{"date":"2019-01-09","close":29240.1523},{"date":"2019-01-10","close":29490.9863},{"date":"2019-01-11","close":29490.9863},{"date":"2019-01-14","close":29383.4863},{"date":"2019-01-15","close":29526.8184},{"date":"2019-01-16","close":29562.6504},{"date":"2019-01-17","close":29562.6504},{"date":"2019-01-18","close":29777.6582},{"date":"2019-01-21","close":30028.4883},{"date":"2019-01-22","close":30171.8223},{"date":"2019-01-23","close":30064.3203},{"date":"2019-01-24","close":30171.8223},{"date":"2019-01-25","close":30601.8242},{"date":"2019-01-28","close":30530.1543},{"date":"2019-01-29","close":30386.8262},{"date":"2019-01-30","close":30458.4863},{"date":"2019-01-31","close":30780.9883},{"date":"2019-02-01","close":31067.6602},{"date":"2019-02-07","close":31067.6602},{"date":"2019-02-08","close":30565.9902},{"date":"2019-02-11","close":30888.4863},{"date":"2019-02-12","close":31569.3281},{"date":"2019-02-13","close":31533.4961},{"date":"2019-02-14","close":31533.4961},{"date":"2019-02-15","close":31461.8281},{"date":"2019-02-18","close":31605.1641},{"date":"2019-02-19","close":31641.002},{"date":"2019-02-20","close":31605.1641},{"date":"2019-02-21","close":31605.1641},{"date":"2019-02-22","close":31641.002},{"date":"2019-02-25","close":31497.6582},{"date":"2019-02-26","close":31461.8281},{"date":"2019-02-27","close":31282.6602},{"date":"2019-02-28","close":31175.1582},{"date":"2019-03-04","close":31175.1582},{"date":"2019-03-05","close":30995.9922},{"date":"2019-03-06","close":31390.1562},{"date":"2019-03-07","close":31354.3301},{"date":"2019-03-08","close":30852.6582},{"date":"2019-03-11","close":30852.6582},{"date":"2019-03-12","close":31175.1582},{"date":"2019-03-13","close":31139.3262},{"date":"2019-03-14","close":31103.4922},{"date":"2019-03-15","close":31605.1641},{"date":"2019-03-18","close":31963.4961},{"date":"2019-03-19","close":31748.4961},{"date":"2019-03-20","close":31784.3301},{"date":"2019-03-21","close":31963.4961},{"date":"2019-03-22","close":31784.3301},{"date":"2019-03-25","close":31461.8281},{"date":"2019-03-26","close":32106.8301},{"date":"2019-03-27","close":32751.834},{"date":"2019-03-28","close":32178.498},{"date":"2019-03-29","close":32250.166},{"date":"2019-04-01","close":32321.834},{"date":"2019-04-02","close":32321.834},{"date":"2019-04-03","close":32644.332},{"date":"2019-04-04","close":32823.5039},{"date":"2019-04-05","close":32608.5},{"date":"2019-04-08","close":32572.6699},{"date":"2019-04-09","close":32751.834},{"date":"2019-04-10","close":32751.834},{"date":"2019-04-11","close":32715.998},{"date":"2019-04-12","close":32393.5},{"date":"2019-04-15","close":33432.6758},{"date":"2019-04-16","close":33719.3438},{"date":"2019-04-17","close":34006.0078},{"date":"2019-04-18","close":33002.668},{"date":"2019-04-19","close":33181.8398},{"date":"2019-04-22","close":33396.8359},{"date":"2019-04-23","close":33970.168},{"date":"2019-04-24","close":33396.8359},{"date":"2019-04-25","close":33217.6719},{"date":"2019-04-26","close":33110.168},{"date":"2019-04-29","close":32931.0039},{"date":"2019-04-30","close":32966.8398},{"date":"2019-05-02","close":33647.6758},{"date":"2019-05-03","close":33611.8398},{"date":"2019-05-07","close":33253.5039},{"date":"2019-05-08","close":33110.168},{"date":"2019-05-09","close":32751.834},{"date":"2019-05-10","close":32608.5},{"date":"2019-05-13","close":32536.8379},{"date":"2019-05-14","close":32393.5},{"date":"2019-05-15","close":32608.5},{"date":"2019-05-16","close":32285.998},{"date":"2019-05-17","close":32321.834},{"date":"2019-05-20","close":32106.8301},{"date":"2019-05-21","close":31963.4961},{"date":"2019-05-22","close":31927.6641},{"date":"2019-05-23","close":31748.4961},{"date":"2019-05-24","close":31318.498},{"date":"2019-05-27","close":31139.3262},{"date":"2019-05-28","close":31282.6602},{"date":"2019-05-29","close":31031.8223},{"date":"2019-05-30","close":31210.9941},{"date":"2019-05-31","close":31712.6621},{"date":"2019-06-03","close":31748.4961},{"date":"2019-06-04","close":31748.4961},{"date":"2019-06-05","close":31963.4961},{"date":"2019-06-07","close":32859.332},{"date":"2019-06-10","close":33217.6719},{"date":"2019-06-11","close":34185.1758},{"date":"2019-06-12","close":33934.3438},{"date":"2019-06-13","close":34364.3477},{"date":"2019-06-14","close":34221.0},{"date":"2019-06-17","close":34543.5078},{"date":"2019-06-18","close":34579.3438},{"date":"2019-06-19","close":34651.0117},{"date":"2019-06-20","close":34973.5156},{"date":"2019-06-21","close":35188.5156},{"date":"2019-06-24","close":35260.1797},{"date":"2019-06-25","close":35224.3477},{"date":"2019-06-26","close":35045.1719},{"date":"2019-06-27","close":35045.1719},{"date":"2019-06-28","close":35296.0156},{"date":"2019-07-01","close":35188.5156},{"date":"2019-07-02","close":35224.3477},{"date":"2019-07-03","close":35188.5156},{"date":"2019-07-04","close":35224.3477},{"date":"2019-07-05","close":35152.6797},{"date":"2019-07-08","close":34579.3438},{"date":"2019-07-09","close":34579.3438},{"date":"2019-07-10","close":34256.8438},{"date":"2019-07-11","close":34615.1758},{"date":"2019-07-12","close":34937.6758},{"date":"2019-07-15","close":34686.8438},{"date":"2019-07-16","close":34471.8438},{"date":"2019-07-17","close":34436.0078},{"date":"2019-07-18","close":34400.1797},{"date":"2019-07-19","close":35045.1719},{"date":"2019-07-22","close":34973.5156},{"date":"2019-07-23","close":34973.5156},{"date":"2019-07-24","close":35116.8477},{"date":"2019-07-25","close":34507.6758},{"date":"2019-07-26","close":34041.8398},{"date":"2019-07-29","close":33862.6758},{"date":"2019-07-30","close":33755.1719},{"date":"2019-07-31","close":33146.0},{"date":"2019-08-01","close":33146.0},{"date":"2019-08-02","close":33289.332},{"date":"2019-08-05","close":32106.8301},{"date":"2019-08-06","close":31569.3281},{"date":"2019-08-07","close":31246.8262},{"date":"2019-08-08","close":31390.1562},{"date":"2019-08-09","close":32035.1641},{"date":"2019-08-12","close":32106.8301},{"date":"2019-08-13","close":31927.6641},{"date":"2019-08-14","close":32106.8301},{"date":"2019-08-16","close":31497.6582},{"date":"2019-08-19","close":31497.6582},{"date":"2019-08-20","close":31641.002},{"date":"2019-08-21","close":31856.0},{"date":"2019-08-22","close":31927.6641},{"date":"2019-08-23","close":31927.6641},{"date":"2019-08-26","close":31820.1621},{"date":"2019-08-27","close":31820.1621},{"date":"2019-08-28","close":31891.8281},{"date":"2019-08-29","close":31963.4961},{"date":"2019-08-30","close":32214.3301},{"date":"2019-09-02","close":32608.5},{"date":"2019-09-03","close":32500.998},{"date":"2019-09-04","close":32751.834},{"date":"2019-09-05","close":32895.168},{"date":"2019-09-06","close":32966.8398},{"date":"2019-09-09","close":32895.168},{"date":"2019-09-10","close":32931.0039},{"date":"2019-09-11","close":32859.332},{"date":"2019-09-16","close":32859.332},{"date":"2019-09-17","close":32966.8398},{"date":"2019-09-18","close":33289.332},{"date":"2019-09-19","close":33576.0039},{"date":"2019-09-20","close":33683.5078},{"date":"2019-09-23","close":33683.5078},{"date":"2019-09-24","close":33647.6758},{"date":"2019-09-25","close":33325.1758},{"date":"2019-09-26","close":33038.5039},{"date":"2019-09-27","close":33110.168},{"date":"2019-09-30","close":33396.8359},{"date":"2019-10-01","close":33432.6758},{"date":"2019-10-02","close":32966.8398},{"date":"2019-10-04","close":32608.5},{"date":"2019-10-07","close":32357.6641},{"date":"2019-10-08","close":32393.5},{"date":"2019-10-10","close":32035.1641},{"date":"2019-10-11","close":32106.8301},{"date":"2019-10-14","close":32106.8301},{"date":"2019-10-15","close":32142.6621},{"date":"2019-10-16","close":31963.4961},{"date":"2019-10-17","close":31891.8281},{"date":"2019-10-18","close":31891.8281},{"date":"2019-10-21","close":31891.8281},{"date":"2019-10-22","close":31927.6641},{"date":"2019-10-23","close":31856.0},{"date":"2019-10-24","close":31820.1621},{"date":"2019-10-25","close":32178.498},{"date":"2019-10-28","close":32321.834},{"date":"2019-10-29","close":32285.998},{"date":"2019-10-30","close":32429.332},{"date":"2019-10-31","close":32429.332},{"date":"2019-11-01","close":32214.3301},{"date":"2019-11-04","close":32250.166},{"date":"2019-11-05","close":32895.168},{"date":"2019-11-06","close":32966.8398},{"date":"2019-11-07","close":33002.668},{"date":"2019-11-08","close":33002.668},{"date":"2019-11-11","close":32895.168},{"date":"2019-11-12","close":33038.5039},{"date":"2019-11-13","close":32608.5},{"date":"2019-11-14","close":32751.834},{"date":"2019-11-15","close":32966.8398},{"date":"2019-11-18","close":32931.0039},{"date":"2019-11-19","close":33217.6719},{"date":"2019-11-20","close":33181.8398},{"date":"2019-11-21","close":33146.0},{"date":"2019-11-22","close":33361.0039},{"date":"2019-11-25","close":33611.8398},{"date":"2019-11-26","close":33755.1719},{"date":"2019-11-27","close":33755.1719},{"date":"2019-11-28","close":33826.8398},{"date":"2019-11-29","close":33683.5078},{"date":"2019-12-02","close":33683.5078},{"date":"2019-12-03","close":33683.5078},{"date":"2019-12-04","close":33253.5039},{"date":"2019-12-05","close":33325.1758},{"date":"2019-12-06","close":33396.8359},{"date":"2019-12-09","close":33504.3359},{"date":"2019-12-10","close":33683.5078},{"date":"2019-12-11","close":34901.8438},{"date":"2019-12-12","close":35081.0195},{"date":"2019-12-13","close":35224.3477},{"date":"2019-12-16","close":35331.8516},{"date":"2019-12-17","close":35511.0156},{"date":"2019-12-18","close":35439.3477},{"date":"2019-12-19","close":35475.1797},{"date":"2019-12-20","close":35511.0156},{"date":"2019-12-23","close":35331.8516},{"date":"2019-12-24","close":35761.8516},{"date":"2019-12-26","close":35761.8516},{"date":"2019-12-27","close":36317.0},{"date":"2019-12-30","close":36096.0},{"date":"2020-01-02","close":35840.0},{"date":"2020-01-03","close":35876.0},{"date":"2020-01-06","close":35913.0},{"date":"2020-01-07","close":36023.0},{"date":"2020-01-08","close":35656.0},{"date":"2020-01-09","close":35766.0},{"date":"2020-01-10","close":35656.0},{"date":"2020-01-13","close":36096.0},{"date":"2020-01-14","close":36133.0},{"date":"2020-01-15","close":36023.0},{"date":"2020-01-16","close":36463.0},{"date":"2020-01-17","close":36500.0},{"date":"2020-01-20","close":36683.0},{"date":"2020-01-21","close":36757.0},{"date":"2020-01-22","close":36647.0},{"date":"2020-01-23","close":36280.0},{"date":"2020-01-28","close":35730.0},{"date":"2020-01-29","close":35803.0},{"date":"2020-01-30","close":35986.0},{"date":"2020-01-31","close":35913.0},{"date":"2020-02-03","close":35693.0},{"date":"2020-02-04","close":35436.0},{"date":"2020-02-05","close":35326.0},{"date":"2020-02-06","close":36207.0},{"date":"2020-02-07","close":35950.0},{"date":"2020-02-10","close":35913.0},{"date":"2020-02-11","close":36353.0},{"date":"2020-02-12","close":37857.0},{"date":"2020-02-13","close":37857.0},{"date":"2020-02-14","close":37564.0},{"date":"2020-02-17","close":37197.0},{"date":"2020-02-18","close":36683.0},{"date":"2020-02-19","close":36610.0},{"date":"2020-02-20","close":36390.0},{"date":"2020-02-21","close":35436.0},{"date":"2020-02-24","close":34886.0},{"date":"2020-02-25","close":35840.0},{"date":"2020-02-26","close":35583.0},{"date":"2020-02-27","close":34482.0},{"date":"2020-02-28","close":34116.0},{"date":"2020-03-02","close":34666.0},{"date":"2020-03-03","close":34813.0},{"date":"2020-03-04","close":34813.0},{"date":"2020-03-05","close":35289.0},{"date":"2020-03-06","close":34996.0},{"date":"2020-03-09","close":34556.0},{"date":"2020-03-10","close":34372.0},{"date":"2020-03-11","close":34189.0},{"date":"2020-03-12","close":33712.0},{"date":"2020-03-13","close":32538.0},{"date":"2020-03-16","close":31584.0},{"date":"2020-03-17","close":31144.0},{"date":"2020-03-18","close":29860.0},{"date":"2020-03-19","close":27292.0},{"date":"2020-03-20","close":27219.0},{"date":"2020-03-23","close":25055.0},{"date":"2020-03-24","close":26009.0},{"date":"2020-03-25","close":28173.0},{"date":"2020-03-26","close":28136.0},{"date":"2020-03-27","close":28796.0},{"date":"2020-03-30","close":28356.0},{"date":"2020-03-31","close":28503.0},{"date":"2020-04-01","close":28099.0},{"date":"2020-04-02","close":28099.0},{"date":"2020-04-03","close":28576.0},{"date":"2020-04-06","close":29347.0},{"date":"2020-04-07","close":29347.0},{"date":"2020-04-08","close":29347.0},{"date":"2020-04-09","close":30080.0},{"date":"2020-04-10","close":30521.0},{"date":"2020-04-13","close":30301.0},{"date":"2020-04-14","close":30667.0},{"date":"2020-04-16","close":30667.0},{"date":"2020-04-17","close":31181.0},{"date":"2020-04-20","close":31108.0},{"date":"2020-04-21","close":31034.0},{"date":"2020-04-22","close":31034.0},{"date":"2020-04-23","close":31364.0},{"date":"2020-04-24","close":31291.0},{"date":"2020-04-27","close":31438.0},{"date":"2020-04-28","close":31805.0},{"date":"2020-04-29","close":32061.0},{"date":"2020-05-04","close":31548.0},{"date":"2020-05-06","close":31805.0},{"date":"2020-05-07","close":31438.0},{"date":"2020-05-08","close":31438.0},{"date":"2020-05-11","close":31768.0},{"date":"2020-05-12","close":31401.0},{"date":"2020-05-13","close":31621.0},{"date":"2020-05-14","close":31401.0},{"date":"2020-05-15","close":31584.0},{"date":"2020-05-18","close":31548.0},{"date":"2020-05-19","close":32281.0},{"date":"2020-05-20","close":32025.0},{"date":"2020-05-21","close":32135.0},{"date":"2020-05-22","close":31658.0},{"date":"2020-05-25","close":31768.0},{"date":"2020-05-26","close":31951.0},{"date":"2020-05-27","close":32171.0},{"date":"2020-05-28","close":32208.0},{"date":"2020-05-29","close":32245.0},{"date":"2020-06-01","close":32832.0},{"date":"2020-06-02","close":32978.0},{"date":"2020-06-03","close":33382.0},{"date":"2020-06-04","close":33859.0},{"date":"2020-06-05","close":34556.0},{"date":"2020-06-08","close":35069.0},{"date":"2020-06-09","close":34886.0},{"date":"2020-06-10","close":34703.0},{"date":"2020-06-11","close":35436.0},{"date":"2020-06-12","close":34116.0},{"date":"2020-06-15","close":32868.0},{"date":"2020-06-16","close":35143.0},{"date":"2020-06-17","close":39251.0},{"date":"2020-06-18","close":38371.0},{"date":"2020-06-19","close":35656.0},{"date":"2020-06-22","close":34482.0},{"date":"2020-06-23","close":34923.0},{"date":"2020-06-24","close":34739.0},{"date":"2020-06-25","close":34116.0},{"date":"2020-06-26","close":34739.0},{"date":"2020-06-29","close":34152.0},{"date":"2020-06-30","close":34556.0},{"date":"2020-07-01","close":34336.0},{"date":"2020-07-02","close":34592.0},{"date":"2020-07-03","close":34776.0},{"date":"2020-07-06","close":34886.0},{"date":"2020-07-07","close":34519.0},{"date":"2020-07-08","close":34042.0},{"date":"2020-07-09","close":34079.0},{"date":"2020-07-10","close":33639.0},{"date":"2020-07-13","close":34152.0},{"date":"2020-07-14","close":34446.0},{"date":"2020-07-15","close":34776.0},{"date":"2020-07-16","close":34813.0},{"date":"2020-07-17","close":34886.0},{"date":"2020-07-20","close":34703.0},{"date":"2020-07-21","close":34739.0},{"date":"2020-07-22","close":34849.0},{"date":"2020-07-23","close":34592.0},{"date":"2020-07-24","close":34776.0},{"date":"2020-07-27","close":34813.0},{"date":"2020-07-28","close":35510.0},{"date":"2020-07-29","close":35363.0},{"date":"2020-07-30","close":35216.0},{"date":"2020-07-31","close":35289.0},{"date":"2020-08-03","close":35950.0},{"date":"2020-08-04","close":37417.0},{"date":"2020-08-05","close":39545.0},{"date":"2020-08-06","close":39691.0},{"date":"2020-08-07","close":40205.0},{"date":"2020-08-10","close":42113.0},{"date":"2020-08-11","close":42626.0},{"date":"2020-08-12","close":43286.0},{"date":"2020-08-13","close":43213.0},{"date":"2020-08-14","close":41526.0},{"date":"2020-08-18","close":38738.0},{"date":"2020-08-19","close":39545.0},{"date":"2020-08-20","close":38004.0},{"date":"2020-08-21","close":39838.0},{"date":"2020-08-24","close":39912.0},{"date":"2020-08-25","close":41159.0},{"date":"2020-08-26","close":41452.0},{"date":"2020-08-27","close":40719.0},{"date":"2020-08-28","close":40572.0},{"date":"2020-08-31","close":40205.0},{"date":"2020-09-01","close":39985.0},{"date":"2020-09-02","close":40572.0},{"date":"2020-09-03","close":40205.0},{"date":"2020-09-04","close":39251.0},{"date":"2020-09-07","close":38884.0},{"date":"2020-09-08","close":38958.0},{"date":"2020-09-09","close":38591.0},{"date":"2020-09-10","close":39105.0},{"date":"2020-09-11","close":39178.0},{"date":"2020-09-14","close":39325.0},{"date":"2020-09-15","close":39251.0},{"date":"2020-09-16","close":38958.0},{"date":"2020-09-17","close":38664.0},{"date":"2020-09-18","close":38591.0},{"date":"2020-09-21","close":37784.0},{"date":"2020-09-22","close":37124.0},{"date":"2020-09-23","close":36683.0},{"date":"2020-09-24","close":35913.0},{"date":"2020-09-25","close":36243.0},{"date":"2020-09-28","close":37050.0},{"date":"2020-09-29","close":38004.0},{"date":"2020-10-05","close":38958.0},{"date":"2020-10-06","close":38884.0},{"date":"2020-10-07","close":38958.0},{"date":"2020-10-08","close":39178.0},{"date":"2020-10-12","close":39765.0},{"date":"2020-10-13","close":39838.0},{"date":"2020-10-14","close":39398.0},{"date":"2020-10-15","close":39251.0},{"date":"2020-10-16","close":38884.0},{"date":"2020-10-19","close":38884.0},{"date":"2020-10-20","close":39105.0},{"date":"2020-10-21","close":39325.0},{"date":"2020-10-22","close":39325.0},{"date":"2020-10-23","close":39471.0},{"date":"2020-10-26","close":39325.0},{"date":"2020-10-27","close":39251.0},{"date":"2020-10-28","close":39105.0},{"date":"2020-10-29","close":38591.0},{"date":"2020-10-30","close":38077.0},{"date":"2020-11-02","close":38811.0},{"date":"2020-11-03","close":38884.0},{"date":"2020-11-04","close":38884.0},{"date":"2020-11-05","close":39031.0},{"date":"2020-11-06","close":39105.0},{"date":"2020-11-09","close":39251.0},{"date":"2020-11-10","close":39912.0},{"date":"2020-11-11","close":40205.0},{"date":"2020-11-12","close":40352.0},{"date":"2020-11-13","close":40425.0},{"date":"2020-11-16","close":39912.0},{"date":"2020-11-17","close":39985.0},{"date":"2020-11-18","close":40352.0},{"date":"2020-11-19","close":40425.0},{"date":"2020-11-20","close":40572.0},{"date":"2020-11-23","close":40865.0},{"date":"2020-11-24","close":41085.0},{"date":"2020-11-25","close":41159.0},{"date":"2020-11-26","close":41159.0},{"date":"2020-11-27","close":40939.0},{"date":"2020-11-30","close":40205.0},{"date":"2020-12-01","close":40278.0},{"date":"2020-12-02","close":41159.0},{"date":"2020-12-03","close":41232.0},{"date":"2020-12-04","close":41599.0},{"date":"2020-12-07","close":41526.0},{"date":"2020-12-08","close":41452.0},{"date":"2020-12-09","close":41819.0},{"date":"2020-12-10","close":42113.0},{"date":"2020-12-11","close":44020.0},{"date":"2020-12-14","close":43947.0},{"date":"2020-12-15","close":43800.0},{"date":"2020-12-16","close":44020.0},{"date":"2020-12-17","close":44167.0},{"date":"2020-12-18","close":44680.0},{"date":"2020-12-21","close":44974.0},{"date":"2020-12-22","close":44314.0},{"date":"2020-12-23","close":52457.0},{"date":"2020-12-24","close":47835.0},{"date":"2020-12-28","close":50843.0},{"date":"2020-12-29","close":49009.0},{"date":"2020-12-30","close":49082.0},{"date":"2021-01-04","close":51797.0},{"date":"2021-01-05","close":51357.0},{"date":"2021-01-06","close":50476.0},{"date":"2021-01-07","close":56272.0},{"date":"2021-01-08","close":55025.0},{"date":"2021-01-11","close":52751.0},{"date":"2021-01-12","close":51504.0},{"date":"2021-01-13","close":51283.0},{"date":"2021-01-14","close":52090.0},{"date":"2021-01-15","close":51430.0},{"date":"2021-01-18","close":50770.0},{"date":"2021-01-19","close":51504.0},{"date":"2021-01-20","close":52604.0},{"date":"2021-01-21","close":55392.0},{"date":"2021-01-22","close":55098.0},{"date":"2021-01-25","close":57153.0},{"date":"2021-01-26","close":56272.0},{"date":"2021-01-27","close":55465.0},{"date":"2021-01-28","close":54512.0},{"date":"2021-01-29","close":52090.0},{"date":"2021-02-01","close":52824.0},{"date":"2021-02-02","close":52457.0},{"date":"2021-02-03","close":53264.0},{"date":"2021-02-04","close":52237.0},{"date":"2021-02-05","close":52457.0},{"date":"2021-02-08","close":52824.0},{"date":"2021-02-09","close":52824.0},{"date":"2021-02-10","close":53851.0},{"date":"2021-02-15","close":55025.0},{"date":"2021-02-16","close":54952.0},{"date":"2021-02-17","close":53851.0},{"date":"2021-02-18","close":52677.0},{"date":"2021-02-19","close":52237.0},{"date":"2021-02-22","close":51283.0},{"date":"2021-02-23","close":50403.0},{"date":"2021-02-24","close":48862.0},{"date":"2021-02-25","close":49523.0},{"date":"2021-02-26","close":48936.0},{"date":"2021-03-02","close":48716.0},{"date":"2021-03-03","close":48936.0},{"date":"2021-03-04","close":48495.0},{"date":"2021-03-05","close":48422.0},{"date":"2021-03-08","close":48055.0},{"date":"2021-03-09","close":47248.0},{"date":"2021-03-10","close":47102.0},{"date":"2021-03-11","close":48275.0},{"date":"2021-03-12","close":48936.0},{"date":"2021-03-15","close":49523.0},{"date":"2021-03-16","close":50623.0},{"date":"2021-03-17","close":49889.0},{"date":"2021-03-18","close":50403.0},{"date":"2021-03-19","close":49963.0},{"date":"2021-03-22","close":49303.0},{"date":"2021-03-23","close":48642.0},{"date":"2021-03-24","close":48716.0},{"date":"2021-03-25","close":49816.0},{"date":"2021-03-26","close":51283.0},{"date":"2021-03-29","close":50550.0},{"date":"2021-03-30","close":52090.0},{"date":"2021-03-31","close":52971.0},{"date":"2021-04-01","close":53118.0},{"date":"2021-04-02","close":54291.0},{"date":"2021-04-05","close":54365.0},{"date":"2021-04-06","close":53778.0},{"date":"2021-04-07","close":53705.0},{"date":"2021-04-08","close":53411.0},{"date":"2021-04-09","close":52751.0},{"date":"2021-04-12","close":53925.0},{"date":"2021-04-13","close":54291.0},{"date":"2021-04-14","close":56639.0},{"date":"2021-04-15","close":61922.0},{"date":"2021-04-16","close":63095.0},{"date":"2021-04-19","close":68451.0},{"date":"2021-04-20","close":68158.0},{"date":"2021-04-21","close":68158.0},{"date":"2021-04-22","close":68011.0},{"date":"2021-04-23","close":69698.0},{"date":"2021-04-26","close":72120.0},{"date":"2021-04-27","close":71313.0},{"date":"2021-04-28","close":73000.0},{"date":"2021-04-29","close":73000.0},{"date":"2021-04-30","close":73000.0},{"date":"2021-05-03","close":73000.0},{"date":"2021-05-04","close":73000.0},{"date":"2021-05-06","close":73000.0},{"date":"2021-05-07","close":73000.0},{"date":"2021-05-10","close":73000.0},{"date":"2021-05-11","close":73000.0},{"date":"2021-05-12","close":73000.0},{"date":"2021-05-13","close":73000.0},{"date":"2021-05-14","close":73000.0},{"date":"2021-05-17","close":73000.0},{"date":"2021-05-18","close":73000.0},{"date":"2021-05-20","close":73000.0},{"date":"2021-05-21","close":73000.0},{"date":"2021-05-24","close":73000.0},{"date":"2021-05-25","close":73000.0},{"date":"2021-05-26","close":73000.0},{"date":"2021-05-27","close":56334.8711},{"date":"2021-05-28","close":55789.4492},{"date":"2021-05-31","close":55088.1836},{"date":"2021-06-01","close":56880.3008},{"date":"2021-06-02","close":56958.2188},{"date":"2021-06-03","close":56958.2188},{"date":"2021-06-04","close":56880.3008},{"date":"2021-06-07","close":56958.2188},{"date":"2021-06-08","close":57191.9727},{"date":"2021-06-09","close":56958.2188},{"date":"2021-06-10","close":56880.3008},{"date":"2021-06-11","close":56880.3008},{"date":"2021-06-14","close":56880.3008},{"date":"2021-06-15","close":57114.0547},{"date":"2021-06-16","close":57425.7305},{"date":"2021-06-17","close":57737.3984},{"date":"2021-06-18","close":57815.3242},{"date":"2021-06-21","close":57659.4766},{"date":"2021-06-22","close":57581.5703},{"date":"2021-06-23","close":57581.5703},{"date":"2021-06-24","close":57503.6523},{"date":"2021-06-25","close":57737.3984},{"date":"2021-06-28","close":57659.4766},{"date":"2021-06-29","close":57191.9727},{"date":"2021-06-30","close":57347.8125},{"date":"2021-07-01","close":57269.8906},{"date":"2021-07-02","close":57191.9727},{"date":"2021-07-05","close":57191.9727},{"date":"2021-07-06","close":57581.5703},{"date":"2021-07-07","close":57347.8125},{"date":"2021-07-08","close":57036.1406},{"date":"2021-07-09","close":56802.3867},{"date":"2021-07-12","close":57269.8906},{"date":"2021-07-13","close":58282.832},{"date":"2021-07-14","close":58204.9141},{"date":"2021-07-15","close":58126.9961},{"date":"2021-07-16","close":58049.0781},{"date":"2021-07-19","close":57347.8125},{"date":"2021-07-20","close":57347.8125},{"date":"2021-07-21","close":57659.4766},{"date":"2021-07-22","close":57737.3984},{"date":"2021-07-23","close":57659.4766},{"date":"2021-07-26","close":57269.8906},{"date":"2021-07-27","close":57114.0547},{"date":"2021-07-28","close":56958.2188},{"date":"2021-07-29","close":56958.2188},{"date":"2021-07-30","close":56880.3008},{"date":"2021-08-02","close":56802.3867},{"date":"2021-08-03","close":56724.4648},{"date":"2021-08-04","close":56490.707},{"date":"2021-08-05","close":56568.6328},{"date":"2021-08-06","close":56646.5469},{"date":"2021-08-09","close":56412.7891},{"date":"2021-08-10","close":55867.3672},{"date":"2021-08-11","close":55399.8594},{"date":"2021-08-12","close":55321.9336},{"date":"2021-08-13","close":55244.0195},{"date":"2021-08-17","close":55789.4492},{"date":"2021-08-18","close":56490.707},{"date":"2021-08-19","close":55399.8594},{"date":"2021-08-20","close":54932.3477},{"date":"2021-08-23","close":53218.1445},{"date":"2021-08-24","close":53763.5703},{"date":"2021-08-25","close":53919.4102},{"date":"2021-08-26","close":53763.5703},{"date":"2021-08-27","close":53763.5703},{"date":"2021-08-30","close":53841.4922},{"date":"2021-08-31","close":53529.8203},{"date":"2021-09-01","close":53607.7344},{"date":"2021-09-02","close":53529.8203},{"date":"2021-09-03","close":55166.1016},{"date":"2021-09-06","close":54932.3477},{"date":"2021-09-07","close":54776.5117},{"date":"2021-09-08","close":54854.4258},{"date":"2021-09-09","close":54542.7578},{"date":"2021-09-10","close":54698.5898},{"date":"2021-09-13","close":54464.8359},{"date":"2021-09-14","close":54698.5898},{"date":"2021-09-15","close":54464.8359},{"date":"2021-09-16","close":54464.8359},{"date":"2021-09-17","close":54464.8359},{"date":"2021-09-23","close":54542.7578},{"date":"2021-09-24","close":54698.5898},{"date":"2021-09-27","close":54542.7578},{"date":"2021-09-28","close":53841.4922},{"date":"2021-09-29","close":53218.1445},{"date":"2021-09-30","close":53685.6562},{"date":"2021-10-01","close":53218.1445},{"date":"2021-10-05","close":52361.0469},{"date":"2021-10-06","close":51893.5391},{"date":"2021-10-07","close":52516.8789},{"date":"2021-10-08","close":52127.293},{"date":"2021-10-12","close":52205.207},{"date":"2021-10-13","close":52361.0469},{"date":"2021-10-14","close":52672.7188},{"date":"2021-10-15","close":52906.4727},{"date":"2021-10-18","close":52984.3906},{"date":"2021-10-19","close":53062.3047},{"date":"2021-10-20","close":53218.1445},{"date":"2021-10-21","close":53218.1445},{"date":"2021-10-22","close":52906.4727},{"date":"2021-10-25","close":52906.4727},{"date":"2021-10-26","close":52906.4727},{"date":"2021-10-27","close":52984.3906},{"date":"2021-10-28","close":52594.8008},{"date":"2021-10-29","close":52438.9648},{"date":"2021-11-01","close":52205.207},{"date":"2021-11-02","close":52516.8789},{"date":"2021-11-03","close":52205.207},{"date":"2021-11-04","close":52283.1289},{"date":"2021-11-05","close":52283.1289},{"date":"2021-11-08","close":52283.1289},{"date":"2021-11-09","close":52205.207},{"date":"2021-11-10","close":50568.9258},{"date":"2021-11-11","close":50880.6016},{"date":"2021-11-12","close":51270.1914},{"date":"2021-11-15","close":51270.1914},{"date":"2021-11-16","close":51270.1914},{"date":"2021-11-17","close":50335.1719},{"date":"2021-11-18","close":49088.4844},{"date":"2021-11-19","close":49633.9102},{"date":"2021-11-22","close":49711.8242},{"date":"2021-11-23","close":49555.9922},{"date":"2021-11-24","close":49711.8242},{"date":"2021-11-25","close":49711.8242},{"date":"2021-11-26","close":49010.5625},{"date":"2021-11-29","close":48231.3828},{"date":"2021-11-30","close":46517.1797},{"date":"2021-12-01","close":47062.6094},{"date":"2021-12-02","close":47841.7891},{"date":"2021-12-03","close":48153.4609},{"date":"2021-12-06","close":48231.3828},{"date":"2021-12-07","close":48387.2109},{"date":"2021-12-08","close":48932.6445},{"date":"2021-12-09","close":49478.0703},{"date":"2021-12-10","close":50101.4219},{"date":"2021-12-13","close":50646.8477},{"date":"2021-12-14","close":49400.1484},{"date":"2021-12-15","close":49478.0703},{"date":"2021-12-16","close":50023.4922},{"date":"2021-12-17","close":49945.582},{"date":"2021-12-20","close":49633.9102},{"date":"2021-12-21","close":49633.9102},{"date":"2021-12-22","close":49945.582},{"date":"2021-12-23","close":50023.4922},{"date":"2021-12-24","close":50413.0859},{"date":"2021-12-27","close":50646.8477},{"date":"2021-12-28","close":50958.5195},{"date":"2021-12-29","close":52139.8086},{"date":"2021-12-30","close":51813.9336},{"date":"2022-01-03","close":63200.0},{"date":"2022-01-04","close":51651.0},{"date":"2022-01-05","close":50999.25},{"date":"2022-01-06","close":50591.9102},{"date":"2022-01-07","close":51243.6562},{"date":"2022-01-10","close":51325.125},{"date":"2022-01-11","close":50836.3125},{"date":"2022-01-12","close":53035.9609},{"date":"2022-01-13","close":53361.832},{"date":"2022-01-14","close":53280.3711},{"date":"2022-01-17","close":52547.1484},{"date":"2022-01-18","close":52384.2148},{"date":"2022-01-19","close":51651.0},{"date":"2022-01-20","close":51895.4023},{"date":"2022-01-21","close":52058.3438},{"date":"2022-01-24","close":50999.25},{"date":"2022-01-25","close":49695.7539},{"date":"2022-01-26","close":49695.7539},{"date":"2022-01-27","close":48881.0703},{"date":"2022-01-28","close":49369.8828},{"date":"2022-02-03","close":49695.7539},{"date":"2022-02-04","close":50428.9727},{"date":"2022-02-07","close":50428.9727},{"date":"2022-02-08","close":50428.9727},{"date":"2022-02-09","close":50428.9727},{"date":"2022-02-10","close":50836.3125},{"date":"2022-02-11","close":50510.4414},{"date":"2022-02-14","close":49614.2891},{"date":"2022-02-15","close":49532.8203},{"date":"2022-02-16","close":50021.6328},{"date":"2022-02-17","close":50428.9727},{"date":"2022-02-18","close":50266.0312},{"date":"2022-02-21","close":50266.0312},{"date":"2022-02-22","close":50266.0312},{"date":"2022-02-23","close":50266.0312},{"date":"2022-02-24","close":49858.6914},{"date":"2022-02-25","close":49614.2891},{"date":"2022-02-28","close":49614.2891},{"date":"2022-03-02","close":49451.3516},{"date":"2022-03-03","close":49940.1602},{"date":"2022-03-04","close":49940.1602},{"date":"2022-03-07","close":49125.4766},{"date":"2022-03-08","close":49044.0078},{"date":"2022-03-10","close":49044.0078},{"date":"2022-03-11","close":48799.6055},{"date":"2022-03-14","close":48555.1992},{"date":"2022-03-15","close":48066.3867},{"date":"2022-03-16","close":48473.7305},{"date":"2022-03-17","close":48962.5391},{"date":"2022-03-18","close":49451.3516},{"date":"2022-03-21","close":49451.3516},{"date":"2022-03-22","close":49206.9492},{"date":"2022-03-23","close":49206.9492},{"date":"2022-03-24","close":49288.4102},{"date":"2022-03-25","close":49206.9492},{"date":"2022-03-28","close":49288.4102},{"date":"2022-03-29","close":49206.9492},{"date":"2022-03-30","close":49288.4102},{"date":"2022-03-31","close":48881.0703},{"date":"2022-04-01","close":49288.4102},{"date":"2022-04-04","close":49532.8203},{"date":"2022-04-05","close":49614.2891},{"date":"2022-04-06","close":49288.4102},{"date":"2022-04-07","close":48962.5391},{"date":"2022-04-08","close":49206.9492},{"date":"2022-04-11","close":49695.7539},{"date":"2022-04-12","close":49369.8828},{"date":"2022-04-13","close":49695.7539},{"date":"2022-04-14","close":49858.6914},{"date":"2022-04-15","close":49288.4102},{"date":"2022-04-18","close":49532.8203},{"date":"2022-04-19","close":49858.6914},{"date":"2022-04-20","close":50103.0977},{"date":"2022-04-21","close":50103.0977},{"date":"2022-04-22","close":50184.5703},{"date":"2022-04-25","close":50021.6328},{"date":"2022-04-26","close":49777.2266},{"date":"2022-04-27","close":49532.8203},{"date":"2022-04-28","close":49940.1602},{"date":"2022-04-29","close":50021.6328},{"date":"2022-05-02","close":49858.6914},{"date":"2022-05-03","close":49451.3516},{"date":"2022-05-04","close":49940.1602},{"date":"2022-05-06","close":49940.1602},{"date":"2022-05-09","close":60600.0},{"date":"2022-05-10","close":49695.7539},{"date":"2022-05-11","close":49858.6914},{"date":"2022-05-12","close":49044.0078},{"date":"2022-05-13","close":49940.1602},{"date":"2022-05-16","close":50266.0312},{"date":"2022-05-17","close":50428.9727},{"date":"2022-05-18","close":49940.1602},{"date":"2022-05-19","close":49614.2891},{"date":"2022-05-20","close":50103.0977},{"date":"2022-05-23","close":49858.6914},{"date":"2022-05-24","close":49858.6914},{"date":"2022-05-25","close":49858.6914},{"date":"2022-05-26","close":49858.6914},{"date":"2022-05-27","close":49858.6914},{"date":"2022-05-30","close":52628.6211},{"date":"2022-05-31","close":52873.0273},{"date":"2022-06-02","close":52791.5547},{"date":"2022-06-03","close":52954.4922},{"date":"2022-06-07","close":52058.3438},{"date":"2022-06-08","close":51895.4023},{"date":"2022-06-09","close":51813.9336},{"date":"2022-06-10","close":51895.4023},{"date":"2022-06-13","close":50754.8477},{"date":"2022-06-14","close":50347.5039},{"date":"2022-06-15","close":50347.5039},{"date":"2022-06-16","close":50428.9727},{"date":"2022-06-17","close":50917.7812},{"date":"2022-06-20","close":49614.2891},{"date":"2022-06-21","close":50184.5703},{"date":"2022-06-22","close":49451.3516},{"date":"2022-06-23","close":49532.8203},{"date":"2022-06-24","close":50103.0977},{"date":"2022-06-27","close":50754.8477},{"date":"2022-06-28","close":51162.1875},{"date":"2022-06-29","close":50591.9102},{"date":"2022-06-30","close":50428.9727},{"date":"2022-07-01","close":50510.4414},{"date":"2022-07-04","close":49777.2266},{"date":"2022-07-05","close":50754.8477},{"date":"2022-07-06","close":50266.0312},{"date":"2022-07-07","close":50428.9727},{"date":"2022-07-08","close":50021.6328},{"date":"2022-07-11","close":49777.2266},{"date":"2022-07-12","close":49288.4102},{"date":"2022-07-13","close":49451.3516},{"date":"2022-07-14","close":49695.7539},{"date":"2022-07-15","close":49288.4102},{"date":"2022-07-18","close":49777.2266},{"date":"2022-07-19","close":49858.6914},{"date":"2022-07-20","close":50673.375},{"date":"2022-07-21","close":50591.9102},{"date":"2022-07-22","close":50673.375},{"date":"2022-07-25","close":50428.9727},{"date":"2022-07-26","close":50266.0312},{"date":"2022-07-27","close":50266.0312},{"date":"2022-07-28","close":50754.8477},{"date":"2022-07-29","close":50999.25},{"date":"2022-08-01","close":51080.7188},{"date":"2022-08-02","close":50510.4414},{"date":"2022-08-03","close":50347.5039},{"date":"2022-08-04","close":50591.9102},{"date":"2022-08-05","close":50754.8477},{"date":"2022-08-08","close":50917.7812},{"date":"2022-08-09","close":51080.7188},{"date":"2022-08-10","close":50836.3125},{"date":"2022-08-11","close":52058.3438},{"date":"2022-08-12","close":52465.6836},{"date":"2022-08-16","close":52873.0273},{"date":"2022-08-17","close":52954.4922},{"date":"2022-08-18","close":52791.5547},{"date":"2022-08-19","close":52547.1484},{"date":"2022-08-22","close":52058.3438},{"date":"2022-08-23","close":51569.5312},{"date":"2022-08-24","close":51732.4688},{"date":"2022-08-25","close":51895.4023},{"date":"2022-08-26","close":52139.8086},{"date":"2022-08-29","close":51488.0586},{"date":"2022-08-30","close":51651.0},{"date":"2022-08-31","close":51976.8711},{"date":"2022-09-01","close":51406.5938},{"date":"2022-09-02","close":51488.0586},{"date":"2022-09-05","close":51243.6562},{"date":"2022-09-06","close":50999.25},{"date":"2022-09-07","close":50836.3125},{"date":"2022-09-08","close":50917.7812},{"date":"2022-09-13","close":51813.9336},{"date":"2022-09-14","close":51732.4688},{"date":"2022-09-15","close":51813.9336},{"date":"2022-09-16","close":51406.5938},{"date":"2022-09-19","close":51243.6562},{"date":"2022-09-20","close":51162.1875},{"date":"2022-09-21","close":50999.25},{"date":"2022-09-22","close":50754.8477},{"date":"2022-09-23","close":50428.9727},{"date":"2022-09-26","close":48962.5391},{"date":"2022-09-27","close":48881.0703},{"date":"2022-09-28","close":48229.3242},{"date":"2022-09-29","close":48066.3867},{"date":"2022-09-30","close":48473.7305},{"date":"2022-10-04","close":48799.6055},{"date":"2022-10-05","close":48555.1992},{"date":"2022-10-06","close":48962.5391},{"date":"2022-10-07","close":48636.6641},{"date":"2022-10-11","close":47903.4531},{"date":"2022-10-12","close":49044.0078},{"date":"2022-10-13","close":48473.7305},{"date":"2022-10-14","close":49288.4102},{"date":"2022-10-17","close":49206.9492},{"date":"2022-10-18","close":49858.6914},{"date":"2022-10-19","close":49288.4102},{"date":"2022-10-20","close":48718.1328},{"date":"2022-10-21","close":48555.1992},{"date":"2022-10-24","close":48799.6055},{"date":"2022-10-25","close":48718.1328},{"date":"2022-10-26","close":48881.0703},{"date":"2022-10-27","close":49532.8203},{"date":"2022-10-28","close":48962.5391},{"date":"2022-10-31","close":49044.0078},{"date":"2022-11-01","close":49614.2891},{"date":"2022-11-02","close":49614.2891},{"date":"2022-11-03","close":49288.4102},{"date":"2022-11-04","close":49695.7539},{"date":"2022-11-07","close":50021.6328},{"date":"2022-11-08","close":50184.5703},{"date":"2022-11-09","close":50673.375},{"date":"2022-11-10","close":50510.4414},{"date":"2022-11-11","close":50917.7812},{"date":"2022-11-14","close":50999.25},{"date":"2022-11-15","close":50917.7812},{"date":"2022-11-16","close":51243.6562},{"date":"2022-11-17","close":50836.3125},{"date":"2022-11-18","close":50754.8477},{"date":"2022-11-21","close":50591.9102},{"date":"2022-11-22","close":50591.9102},{"date":"2022-11-23","close":50591.9102},{"date":"2022-11-24","close":50673.375},{"date":"2022-11-25","close":50754.8477},{"date":"2022-11-28","close":50266.0312},{"date":"2022-11-29","close":50673.375},{"date":"2022-11-30","close":50917.7812},{"date":"2022-12-01","close":51162.1875},{"date":"2022-12-02","close":50754.8477},{"date":"2022-12-05","close":50673.375},{"date":"2022-12-06","close":50754.8477},{"date":"2022-12-07","close":50591.9102},{"date":"2022-12-08","close":50591.9102},{"date":"2022-12-09","close":50917.7812},{"date":"2022-12-12","close":50754.8477},{"date":"2022-12-13","close":50428.9727},{"date":"2022-12-14","close":50754.8477},{"date":"2022-12-15","close":50754.8477},{"date":"2022-12-16","close":50428.9727},{"date":"2022-12-19","close":50510.4414},{"date":"2022-12-20","close":50428.9727},{"date":"2022-12-21","close":50428.9727},{"date":"2022-12-22","close":51080.7188},{"date":"2022-12-23","close":51325.125},{"date":"2022-12-26","close":51325.125},{"date":"2022-12-27","close":51325.125},{"date":"2022-12-28","close":51710.3867},{"date":"2022-12-29","close":51111.0938},{"date":"2023-01-02","close":50597.4102},{"date":"2023-01-03","close":50511.8008},{"date":"2023-01-04","close":50426.1875},{"date":"2023-01-05","close":50683.0234},{"date":"2023-01-06","close":51111.0938},{"date":"2023-01-09","close":51453.543},{"date":"2023-01-10","close":51624.7695},{"date":"2023-01-11","close":51453.543},{"date":"2023-01-12","close":51624.7695},{"date":"2023-01-13","close":51796.0},{"date":"2023-01-16","close":51624.7695},{"date":"2023-01-17","close":51367.9297},{"date":"2023-01-18","close":51196.7031},{"date":"2023-01-19","close":51624.7695},{"date":"2023-01-20","close":51796.0},{"date":"2023-01-25","close":51624.7695},{"date":"2023-01-26","close":51710.3867},{"date":"2023-01-27","close":51796.0},{"date":"2023-01-30","close":51539.1562},{"date":"2023-01-31","close":51539.1562},{"date":"2023-02-01","close":51282.3125},{"date":"2023-02-02","close":51282.3125},{"date":"2023-02-03","close":51453.543},{"date":"2023-02-06","close":51282.3125},{"date":"2023-02-07","close":51196.7031},{"date":"2023-02-08","close":51453.543},{"date":"2023-02-09","close":51282.3125},{"date":"2023-02-10","close":51282.3125},{"date":"2023-02-13","close":51111.0938},{"date":"2023-02-14","close":51111.0938},{"date":"2023-02-15","close":51025.4805},{"date":"2023-02-16","close":51539.1562},{"date":"2023-02-17","close":51710.3867},{"date":"2023-02-20","close":51796.0},{"date":"2023-02-21","close":52309.6758},{"date":"2023-02-22","close":52052.8359},{"date":"2023-02-23","close":52737.7422},{"date":"2023-02-24","close":52566.5195},{"date":"2023-02-27","close":51967.2227},{"date":"2023-02-28","close":51624.7695},{"date":"2023-03-02","close":51967.2227},{"date":"2023-03-03","close":52566.5195},{"date":"2023-03-06","close":52823.3555},{"date":"2023-03-07","close":52994.582},{"date":"2023-03-08","close":52994.582},{"date":"2023-03-09","close":52395.2891},{"date":"2023-03-10","close":52737.7422},{"date":"2023-03-13","close":53251.4219},{"date":"2023-03-14","close":51967.2227},{"date":"2023-03-15","close":53251.4219},{"date":"2023-03-16","close":53936.3281},{"date":"2023-03-17","close":53508.2617},{"date":"2023-03-20","close":52994.582},{"date":"2023-03-21","close":52652.1289},{"date":"2023-03-22","close":52480.9023},{"date":"2023-03-23","close":52395.2891},{"date":"2023-03-24","close":52224.0625},{"date":"2023-03-27","close":52224.0625},{"date":"2023-03-28","close":51710.3867},{"date":"2023-03-29","close":51710.3867},{"date":"2023-03-30","close":51539.1562},{"date":"2023-03-31","close":52652.1289},{"date":"2023-04-03","close":52737.7422},{"date":"2023-04-04","close":52994.582},{"date":"2023-04-05","close":52138.4492},{"date":"2023-04-06","close":51710.3867},{"date":"2023-04-07","close":51967.2227},{"date":"2023-04-10","close":52224.0625},{"date":"2023-04-11","close":53679.4883},{"date":"2023-04-12","close":57703.3086},{"date":"2023-04-13","close":56590.3398},{"date":"2023-04-14","close":56162.2695},{"date":"2023-04-17","close":57018.4023},{"date":"2023-04-18","close":58645.0547},{"date":"2023-04-19","close":58730.668},{"date":"2023-04-20","close":58216.9883},{"date":"2023-04-21","close":57960.1484},{"date":"2023-04-24","close":56847.1758},{"date":"2023-04-25","close":55734.207},{"date":"2023-04-26","close":56247.8828},{"date":"2023-04-27","close":56333.4961},{"date":"2023-04-28","close":56847.1758},{"date":"2023-05-02","close":56847.1758},{"date":"2023-05-03","close":56675.9531},{"date":"2023-05-04","close":56761.5664},{"date":"2023-05-08","close":57360.8594},{"date":"2023-05-09","close":57275.2422},{"date":"2023-05-10","close":57104.0156},{"date":"2023-05-11","close":57275.2422},{"date":"2023-05-12","close":57104.0156},{"date":"2023-05-15","close":56675.9531},{"date":"2023-05-16","close":55819.8203},{"date":"2023-05-17","close":55991.0469},{"date":"2023-05-18","close":55991.0469},{"date":"2023-05-19","close":55819.8203},{"date":"2023-05-22","close":56247.8828},{"date":"2023-05-23","close":55905.4336},{"date":"2023-05-24","close":55991.0469},{"date":"2023-05-25","close":55648.5898},{"date":"2023-05-26","close":55391.7539},{"date":"2023-05-30","close":55819.8203},{"date":"2023-05-31","close":55819.8203},{"date":"2023-06-01","close":56247.8828},{"date":"2023-06-02","close":56590.3398},{"date":"2023-06-05","close":56590.3398},{"date":"2023-06-07","close":56504.7227},{"date":"2023-06-08","close":56675.9531},{"date":"2023-06-09","close":57703.3086},{"date":"2023-06-12","close":57189.6289},{"date":"2023-06-13","close":56761.5664},{"date":"2023-06-14","close":56504.7227},{"date":"2023-06-15","close":56590.3398},{"date":"2023-06-16","close":56504.7227},{"date":"2023-06-19","close":56590.3398},{"date":"2023-06-20","close":56504.7227},{"date":"2023-06-21","close":56761.5664},{"date":"2023-06-22","close":56590.3398},{"date":"2023-06-23","close":56333.4961},{"date":"2023-06-26","close":56333.4961},{"date":"2023-06-27","close":56333.4961},{"date":"2023-06-28","close":55648.5898},{"date":"2023-06-29","close":55477.3633},{"date":"2023-06-30","close":56247.8828},{"date":"2023-07-03","close":56162.2695},{"date":"2023-07-04","close":56076.6562},{"date":"2023-07-05","close":55648.5898},{"date":"2023-07-06","close":55734.207},{"date":"2023-07-07","close":55391.7539},{"date":"2023-07-10","close":55819.8203},{"date":"2023-07-11","close":55991.0469},{"date":"2023-07-12","close":55905.4336},{"date":"2023-07-13","close":55819.8203},{"date":"2023-07-14","close":55991.0469},{"date":"2023-07-17","close":55648.5898},{"date":"2023-07-18","close":55477.3633},{"date":"2023-07-19","close":55220.5273},{"date":"2023-07-20","close":55306.1406},{"date":"2023-07-21","close":54792.457},{"date":"2023-07-24","close":54792.457},{"date":"2023-07-25","close":54792.457},{"date":"2023-07-26","close":54535.6211},{"date":"2023-07-27","close":54963.6875},{"date":"2023-07-28","close":54792.457},{"date":"2023-07-31","close":54878.0703},{"date":"2023-08-01","close":55220.5273},{"date":"2023-08-02","close":54878.0703},{"date":"2023-08-03","close":54706.8438},{"date":"2023-08-04","close":54621.2344},{"date":"2023-08-07","close":54193.168},{"date":"2023-08-08","close":54107.5508},{"date":"2023-08-09","close":54193.168},{"date":"2023-08-10","close":54021.9375},{"date":"2023-08-11","close":53593.875},{"date":"2023-08-14","close":53251.4219},{"date":"2023-08-16","close":52737.7422},{"date":"2023-08-17","close":52566.5195},{"date":"2023-08-18","close":52395.2891},{"date":"2023-08-21","close":52138.4492},{"date":"2023-08-22","close":52395.2891},{"date":"2023-08-23","close":52395.2891},{"date":"2023-08-24","close":52395.2891},{"date":"2023-08-25","close":52395.2891},{"date":"2023-08-28","close":52480.9023},{"date":"2023-08-29","close":52737.7422},{"date":"2023-08-30","close":52994.582},{"date":"2023-08-31","close":52994.582},{"date":"2023-09-01","close":53165.8086},{"date":"2023-09-04","close":53251.4219},{"date":"2023-09-05","close":53251.4219},{"date":"2023-09-06","close":53165.8086},{"date":"2023-09-07","close":52823.3555},{"date":"2023-09-08","close":52994.582},{"date":"2023-09-11","close":52994.582},{"date":"2023-09-12","close":52737.7422},{"date":"2023-09-13","close":52823.3555},{"date":"2023-09-14","close":52908.9648},{"date":"2023-09-15","close":53251.4219},{"date":"2023-09-18","close":53165.8086},{"date":"2023-09-19","close":52994.582},{"date":"2023-09-20","close":53080.1953},{"date":"2023-09-21","close":52737.7422},{"date":"2023-09-22","close":52566.5195},{"date":"2023-09-25","close":52823.3555},{"date":"2023-09-26","close":52737.7422},{"date":"2023-09-27","close":53080.1953},{"date":"2023-10-04","close":52224.0625},{"date":"2023-10-05","close":52480.9023},{"date":"2023-10-06","close":52480.9023},{"date":"2023-10-10","close":52395.2891},{"date":"2023-10-11","close":53251.4219},{"date":"2023-10-12","close":53765.1016},{"date":"2023-10-13","close":53679.4883},{"date":"2023-10-16","close":54021.9375},{"date":"2023-10-17","close":53765.1016},{"date":"2023-10-18","close":53765.1016},{"date":"2023-10-19","close":52994.582},{"date":"2023-10-20","close":52224.0625},{"date":"2023-10-23","close":52224.0625},{"date":"2023-10-24","close":51967.2227},{"date":"2023-10-25","close":52138.4492},{"date":"2023-10-26","close":52052.8359},{"date":"2023-10-27","close":52052.8359},{"date":"2023-10-30","close":52138.4492},{"date":"2023-10-31","close":52138.4492},{"date":"2023-11-01","close":52566.5195},{"date":"2023-11-02","close":53080.1953},{"date":"2023-11-03","close":52994.582},{"date":"2023-11-06","close":53679.4883},{"date":"2023-11-07","close":53422.6484},{"date":"2023-11-08","close":52908.9648},{"date":"2023-11-09","close":52994.582},{"date":"2023-11-10","close":53251.4219},{"date":"2023-11-13","close":53251.4219},{"date":"2023-11-14","close":53337.0352},{"date":"2023-11-15","close":53422.6484},{"date":"2023-11-16","close":53422.6484},{"date":"2023-11-17","close":53422.6484},{"date":"2023-11-20","close":53422.6484},{"date":"2023-11-21","close":53422.6484},{"date":"2023-11-22","close":53337.0352},{"date":"2023-11-23","close":53251.4219},{"date":"2023-11-24","close":53251.4219},{"date":"2023-11-27","close":53337.0352},{"date":"2023-11-28","close":53422.6484},{"date":"2023-11-29","close":53251.4219},{"date":"2023-11-30","close":53251.4219},{"date":"2023-12-01","close":53080.1953},{"date":"2023-12-04","close":52994.582},{"date":"2023-12-05","close":52908.9648},{"date":"2023-12-06","close":52737.7422},{"date":"2023-12-07","close":52480.9023},{"date":"2023-12-08","close":52908.9648},{"date":"2023-12-11","close":52908.9648},{"date":"2023-12-12","close":53165.8086},{"date":"2023-12-13","close":53165.8086},{"date":"2023-12-14","close":53337.0352},{"date":"2023-12-15","close":52480.9023},{"date":"2023-12-18","close":52823.3555},{"date":"2023-12-19","close":52908.9648},{"date":"2023-12-20","close":53080.1953},{"date":"2023-12-21","close":53251.4219},{"date":"2023-12-22","close":53337.0352},{"date":"2023-12-26","close":53936.3281},{"date":"2023-12-27","close":54522.1016},{"date":"2023-12-28","close":54702.3398},{"date":"2024-01-02","close":54522.1016},{"date":"2024-01-03","close":54071.5039},{"date":"2024-01-04","close":53891.2695},{"date":"2024-01-05","close":53440.6758},{"date":"2024-01-08","close":53080.1953},{"date":"2024-01-09","close":53170.3164},{"date":"2024-01-10","close":53170.3164},{"date":"2024-01-11","close":53170.3164},{"date":"2024-01-12","close":52899.957},{"date":"2024-01-15","close":52899.957},{"date":"2024-01-16","close":52359.2422},{"date":"2024-01-17","close":51367.9297},{"date":"2024-01-18","close":50737.0977},{"date":"2024-01-19","close":50646.9805},{"date":"2024-01-22","close":50376.6172},{"date":"2024-01-23","close":50556.8594},{"date":"2024-01-24","close":50827.2148},{"date":"2024-01-25","close":50917.3359},{"date":"2024-01-26","close":51548.1719},{"date":"2024-01-29","close":52179.0039},{"date":"2024-01-30","close":53440.6758},{"date":"2024-01-31","close":53981.3906},{"date":"2024-02-01","close":55964.0117},{"date":"2024-02-02","close":57405.9141},{"date":"2024-02-05","close":57586.1523},{"date":"2024-02-06","close":58667.582},{"date":"2024-02-07","close":60199.6094},{"date":"2024-02-08","close":61010.6836},{"date":"2024-02-13","close":59658.8945},{"date":"2024-02-14","close":58757.7031},{"date":"2024-02-15","close":58937.9414},{"date":"2024-02-16","close":60289.7305},{"date":"2024-02-19","close":63083.4297},{"date":"2024-02-20","close":62092.1133},{"date":"2024-02-21","close":61731.6328},{"date":"2024-02-22","close":61281.0391},{"date":"2024-02-23","close":62452.5938},{"date":"2024-02-26","close":59388.5391},{"date":"2024-02-27","close":58937.9414},{"date":"2024-02-28","close":59839.1328},{"date":"2024-02-29","close":58307.1094},{"date":"2024-03-04","close":58487.3477},{"date":"2024-03-05","close":57405.9141},{"date":"2024-03-06","close":57676.2734},{"date":"2024-03-07","close":58577.4648},{"date":"2024-03-08","close":58847.8203},{"date":"2024-03-11","close":59208.2969},{"date":"2024-03-12","close":58847.8203},{"date":"2024-03-13","close":60560.0898},{"date":"2024-03-14","close":60740.3242},{"date":"2024-03-15","close":60109.4883},{"date":"2024-03-18","close":57586.1523},{"date":"2024-03-19","close":57496.0352},{"date":"2024-03-20","close":58397.2305},{"date":"2024-03-21","close":58847.8203},{"date":"2024-03-22","close":59208.2969},{"date":"2024-03-25","close":59118.1797},{"date":"2024-03-26","close":59478.6562},{"date":"2024-03-27","close":58847.8203},{"date":"2024-03-28","close":58487.3477},{"date":"2024-03-29","close":57946.6289},{"date":"2024-04-01","close":56684.9609},{"date":"2024-04-02","close":56054.1289},{"date":"2024-04-03","close":55243.0547},{"date":"2024-04-04","close":55964.0117},{"date":"2024-04-05","close":55603.5352},{"date":"2024-04-08","close":54972.6992},{"date":"2024-04-09","close":55243.0547},{"date":"2024-04-11","close":55062.8164},{"date":"2024-04-12","close":54702.3398},{"date":"2024-04-15","close":54251.7422},{"date":"2024-04-16","close":53530.7891},{"date":"2024-04-17","close":52990.0742},{"date":"2024-04-18","close":53350.5547},{"date":"2024-04-19","close":53080.1953},{"date":"2024-04-22","close":54612.2188},{"date":"2024-04-23","close":54792.457},{"date":"2024-04-24","close":55333.1758},{"date":"2024-04-25","close":55333.1758},{"date":"2024-04-26","close":55333.1758},{"date":"2024-04-29","close":55423.293},{"date":"2024-04-30","close":55423.293},{"date":"2024-05-02","close":54702.3398},{"date":"2024-05-03","close":54522.1016},{"date":"2024-05-07","close":54792.457},{"date":"2024-05-08","close":54792.457},{"date":"2024-05-09","close":54882.5781},{"date":"2024-05-10","close":54972.6992},{"date":"2024-05-13","close":54882.5781},{"date":"2024-05-14","close":55243.0547},{"date":"2024-05-16","close":55152.9336},{"date":"2024-05-17","close":55243.0547},{"date":"2024-05-20","close":55062.8164},{"date":"2024-05-21","close":54972.6992},{"date":"2024-05-22","close":55062.8164},{"date":"2024-05-23","close":55062.8164},{"date":"2024-05-24","close":54792.457},{"date":"2024-05-27","close":54972.6992},{"date":"2024-05-28","close":55243.0547},{"date":"2024-05-29","close":55152.9336},{"date":"2024-05-30","close":55243.0547},{"date":"2024-05-31","close":55333.1758},{"date":"2024-06-03","close":55423.293},{"date":"2024-06-04","close":54972.6992},{"date":"2024-06-05","close":54882.5781},{"date":"2024-06-07","close":54972.6992},{"date":"2024-06-10","close":54972.6992},{"date":"2024-06-11","close":54792.457},{"date":"2024-06-12","close":54972.6992},{"date":"2024-06-13","close":54972.6992},{"date":"2024-06-14","close":54522.1016},{"date":"2024-06-17","close":54251.7422},{"date":"2024-06-18","close":53981.3906},{"date":"2024-06-19","close":54161.6211},{"date":"2024-06-20","close":54251.7422},{"date":"2024-06-21","close":54341.8633},{"date":"2024-06-24","close":54161.6211},{"date":"2024-06-25","close":54431.9805},{"date":"2024-06-26","close":54161.6211},{"date":"2024-06-27","close":53981.3906},{"date":"2024-06-28","close":54522.1016},{"date":"2024-07-01","close":54341.8633},{"date":"2024-07-02","close":54251.7422},{"date":"2024-07-03","close":54071.5039},{"date":"2024-07-04","close":54612.2188},{"date":"2024-07-05","close":54792.457},{"date":"2024-07-08","close":54702.3398},{"date":"2024-07-09","close":54612.2188},{"date":"2024-07-10","close":54431.9805},{"date":"2024-07-11","close":54612.2188},{"date":"2024-07-12","close":54612.2188},{"date":"2024-07-15","close":54702.3398},{"date":"2024-07-16","close":54522.1016},{"date":"2024-07-17","close":54522.1016},{"date":"2024-07-18","close":54251.7422},{"date":"2024-07-19","close":54341.8633},{"date":"2024-07-22","close":54161.6211},{"date":"2024-07-23","close":54071.5039},{"date":"2024-07-24","close":54251.7422},{"date":"2024-07-25","close":54251.7422},{"date":"2024-07-26","close":54522.1016},{"date":"2024-07-29","close":54792.457},{"date":"2024-07-30","close":54612.2188},{"date":"2024-07-31","close":55062.8164},{"date":"2024-08-01","close":55243.0547},{"date":"2024-08-02","close":54702.3398},{"date":"2024-08-05","close":52629.5977},{"date":"2024-08-06","close":52539.4805},{"date":"2024-08-07","close":52719.7188},{"date":"2024-08-08","close":52809.8398},{"date":"2024-08-09","close":53080.1953},{"date":"2024-08-12","close":53350.5547},{"date":"2024-08-13","close":53350.5547},{"date":"2024-08-14","close":53260.4336},{"date":"2024-08-16","close":53530.7891},{"date":"2024-08-19","close":53440.6758},{"date":"2024-08-20","close":53440.6758},{"date":"2024-08-21","close":53440.6758},{"date":"2024-08-22","close":53530.7891},{"date":"2024-08-23","close":53620.9102},{"date":"2024-08-26","close":53620.9102},{"date":"2024-08-27","close":53801.1523},{"date":"2024-08-28","close":53620.9102},{"date":"2024-08-29","close":53801.1523},{"date":"2024-08-30","close":53801.1523},{"date":"2024-09-02","close":53981.3906},{"date":"2024-09-03","close":55333.1758},{"date":"2024-09-04","close":54431.9805},{"date":"2024-09-05","close":54792.457},{"date":"2024-09-06","close":54792.457},{"date":"2024-09-09","close":54702.3398},{"date":"2024-09-10","close":54522.1016},{"date":"2024-09-11","close":54161.6211},{"date":"2024-09-12","close":54522.1016},{"date":"2024-09-13","close":54882.5781},{"date":"2024-09-19","close":54972.6992},{"date":"2024-09-20","close":55062.8164},{"date":"2024-09-23","close":54792.457},{"date":"2024-09-24","close":54792.457},{"date":"2024-09-25","close":54341.8633},{"date":"2024-09-26","close":54522.1016},{"date":"2024-09-27","close":54431.9805},{"date":"2024-09-30","close":54251.7422},{"date":"2024-10-02","close":53981.3906},{"date":"2024-10-04","close":53981.3906},{"date":"2024-10-07","close":54161.6211},{"date":"2024-10-08","close":53981.3906},{"date":"2024-10-10","close":53711.0312},{"date":"2024-10-11","close":53711.0312},{"date":"2024-10-14","close":53801.1523},{"date":"2024-10-15","close":53711.0312},{"date":"2024-10-16","close":53801.1523},{"date":"2024-10-17","close":53801.1523},{"date":"2024-10-18","close":53891.2695},{"date":"2024-10-21","close":53981.3906},{"date":"2024-10-22","close":53801.1523},{"date":"2024-10-23","close":53801.1523},{"date":"2024-10-24","close":53801.1523},{"date":"2024-10-25","close":53620.9102},{"date":"2024-10-28","close":53711.0312},{"date":"2024-10-29","close":53801.1523},{"date":"2024-10-30","close":53530.7891},{"date":"2024-10-31","close":53530.7891},{"date":"2024-11-01","close":53440.6758},{"date":"2024-11-04","close":53440.6758},{"date":"2024-11-05","close":53440.6758},{"date":"2024-11-06","close":53440.6758},{"date":"2024-11-07","close":53530.7891},{"date":"2024-11-08","close":52899.957},{"date":"2024-11-11","close":52539.4805},{"date":"2024-11-12","close":52088.8828},{"date":"2024-11-13","close":51818.5273},{"date":"2024-11-14","close":51638.2891},{"date":"2024-11-15","close":51818.5273},{"date":"2024-11-18","close":52629.5977},{"date":"2024-11-19","close":52899.957},{"date":"2024-11-20","close":53170.3164},{"date":"2024-11-21","close":53170.3164},{"date":"2024-11-22","close":53260.4336},{"date":"2024-11-25","close":53530.7891},{"date":"2024-11-26","close":53620.9102},{"date":"2024-11-27","close":53350.5547},{"date":"2024-11-28","close":53711.0312},{"date":"2024-11-29","close":53260.4336},{"date":"2024-12-02","close":53170.3164},{"date":"2024-12-03","close":53711.0312},{"date":"2024-12-04","close":52899.957},{"date":"2024-12-05","close":52629.5977},{"date":"2024-12-06","close":52719.7188},{"date":"2024-12-09","close":51818.5273},{"date":"2024-12-10","close":52990.0742},{"date":"2024-12-11","close":53170.3164},{"date":"2024-12-12","close":53260.4336},{"date":"2024-12-13","close":53440.6758},{"date":"2024-12-16","close":53350.5547},{"date":"2024-12-17","close":52809.8398},{"date":"2024-12-18","close":53170.3164},{"date":"2024-12-19","close":53170.3164},{"date":"2024-12-20","close":53080.1953},{"date":"2024-12-23","close":53350.5547},{"date":"2024-12-24","close":53440.6758},{"date":"2024-12-26","close":53530.7891},{"date":"2024-12-27","close":53170.3164},{"date":"2024-12-30","close":53260.4336},{"date":"2025-01-02","close":52990.0742},{"date":"2025-01-03","close":53260.4336},{"date":"2025-01-06","close":52990.0742},{"date":"2025-01-07","close":52719.7188},{"date":"2025-01-08","close":52809.8398},{"date":"2025-01-09","close":52809.8398},{"date":"2025-01-10","close":52899.957},{"date":"2025-01-13","close":52719.7188},{"date":"2025-01-14","close":52539.4805},{"date":"2025-01-15","close":52269.1211},{"date":"2025-01-16","close":52359.2422},{"date":"2025-01-17","close":52359.2422},{"date":"2025-01-20","close":52269.1211},{"date":"2025-01-21","close":52088.8828},{"date":"2025-01-22","close":52088.8828},{"date":"2025-01-23","close":51818.5273},{"date":"2025-01-24","close":51818.5273},{"date":"2025-01-31","close":51728.4062},{"date":"2025-02-03","close":51187.6953},{"date":"2025-02-04","close":51367.9297},{"date":"2025-02-05","close":51277.8164},{"date":"2025-02-06","close":51367.9297},{"date":"2025-02-07","close":51277.8164},{"date":"2025-02-10","close":51097.5742},{"date":"2025-02-11","close":50556.8594},{"date":"2025-02-12","close":51007.4531},{"date":"2025-02-13","close":50827.2148},{"date":"2025-02-14","close":50917.3359},{"date":"2025-02-17","close":51097.5742},{"date":"2025-02-18","close":51367.9297},{"date":"2025-02-19","close":51908.6445},{"date":"2025-02-20","close":51818.5273},{"date":"2025-02-21","close":51818.5273},{"date":"2025-02-24","close":51548.1719},{"date":"2025-02-25","close":51818.5273},{"date":"2025-02-26","close":51908.6445},{"date":"2025-02-27","close":51818.5273},{"date":"2025-02-28","close":51367.9297},{"date":"2025-03-04","close":51097.5742},{"date":"2025-03-05","close":50556.8594},{"date":"2025-03-06","close":51007.4531},{"date":"2025-03-07","close":51097.5742},{"date":"2025-03-10","close":51367.9297},{"date":"2025-03-11","close":51818.5273},{"date":"2025-03-12","close":51548.1719},{"date":"2025-03-13","close":51367.9297},{"date":"2025-03-14","close":51277.8164},{"date":"2025-03-17","close":51458.0508},{"date":"2025-03-18","close":51548.1719},{"date":"2025-03-19","close":51818.5273},{"date":"2025-03-20","close":51818.5273},{"date":"2025-03-21","close":51548.1719},{"date":"2025-03-24","close":51638.2891},{"date":"2025-03-25","close":52830.3086},{"date":"2025-03-26","close":52925.6719},{"date":"2025-03-27","close":52830.3086},{"date":"2025-03-28","close":52544.2266},{"date":"2025-03-31","close":52162.7773},{"date":"2025-04-01","close":52448.8633},{"date":"2025-04-02","close":51972.0547},{"date":"2025-04-03","close":50350.9062},{"date":"2025-04-04","close":50541.6328},{"date":"2025-04-07","close":49206.5703},{"date":"2025-04-08","close":48920.4844},{"date":"2025-04-09","close":48825.125},{"date":"2025-04-10","close":51399.8828},{"date":"2025-04-11","close":52067.4141},{"date":"2025-04-14","close":51590.6094},{"date":"2025-04-15","close":51590.6094},{"date":"2025-04-16","close":51113.8008},{"date":"2025-04-17","close":51304.5234},{"date":"2025-04-18","close":51495.2461},{"date":"2025-04-21","close":51590.6094},{"date":"2025-04-22","close":51781.332},{"date":"2025-04-23","close":52067.4141},{"date":"2025-04-24","close":52067.4141},{"date":"2025-04-25","close":52162.7773},{"date":"2025-04-28","close":52258.1406},{"date":"2025-04-29","close":52544.2266},{"date":"2025-04-30","close":52734.9453},{"date":"2025-05-02","close":53021.0352},{"date":"2025-05-07","close":52544.2266},{"date":"2025-05-08","close":53211.7539},{"date":"2025-05-09","close":53879.2852},{"date":"2025-05-12","close":54546.8164},{"date":"2025-05-13","close":54737.543},{"date":"2025-05-14","close":55023.625},{"date":"2025-05-15","close":55118.9883},{"date":"2025-05-16","close":54356.0938},{"date":"2025-05-19","close":54260.7344},{"date":"2025-05-20","close":54737.543},{"date":"2025-05-21","close":55023.625},{"date":"2025-05-22","close":54451.4531},{"date":"2025-05-23","close":54642.1797},{"date":"2025-05-26","close":54546.8164},{"date":"2025-05-27","close":54356.0938},{"date":"2025-05-28","close":55214.3477},{"date":"2025-05-29","close":57026.2188},{"date":"2025-05-30","close":56644.7695},{"date":"2025-06-02","close":56072.6016},{"date":"2025-06-04","close":57312.3008},{"date":"2025-06-05","close":57789.1094},{"date":"2025-06-09","close":59028.8086},{"date":"2025-06-10","close":58075.1953},{"date":"2025-06-11","close":58933.4492},{"date":"2025-06-12","close":59028.8086},{"date":"2025-06-13","close":58170.5586},{"date":"2025-06-16","close":58933.4492},{"date":"2025-06-17","close":58933.4492},{"date":"2025-06-18","close":59028.8086},{"date":"2025-06-19","close":58838.0898},{"date":"2025-06-20","close":59219.5352},{"date":"2025-06-23","close":61126.7656},{"date":"2025-06-24","close":62175.7422},{"date":"2025-06-25","close":61889.6562},{"date":"2025-06-26","close":60936.043},{"date":"2025-06-27","close":60173.1484},{"date":"2025-06-30","close":60077.7891},{"date":"2025-07-01","close":61698.9375},{"date":"2025-07-02","close":61222.1289},{"date":"2025-07-03","close":61985.0195},{"date":"2025-07-04","close":60554.5977},{"date":"2025-07-07","close":60173.1484},{"date":"2025-07-08","close":60745.3164},{"date":"2025-07-09","close":61889.6562},{"date":"2025-07-10","close":62938.6367},{"date":"2025-07-11","close":61985.0195},{"date":"2025-07-14","close":62557.1914},{"date":"2025-07-15","close":62938.6367},{"date":"2025-07-16","close":62366.4648},{"date":"2025-07-17","close":62175.7422},{"date":"2025-07-18","close":61317.4883},{"date":"2025-07-21","close":60840.6797},{"date":"2025-07-22","close":60840.6797},{"date":"2025-07-23","close":61317.4883},{"date":"2025-07-24","close":60649.9609},{"date":"2025-07-25","close":60745.3164},{"date":"2025-07-28","close":59791.7031},{"date":"2025-07-29","close":60077.7891},{"date":"2025-07-30","close":60173.1484},{"date":"2025-07-31","close":60173.1484},{"date":"2025-08-01","close":58456.6406},{"date":"2025-08-04","close":58647.3633},{"date":"2025-08-05","close":59219.5352},{"date":"2025-08-06","close":59314.8945},{"date":"2025-08-07","close":59410.2578},{"date":"2025-08-08","close":59219.5352},{"date":"2025-08-11","close":58647.3633},{"date":"2025-08-12","close":58361.2773},{"date":"2025-08-13","close":57979.832},{"date":"2025-08-14","close":58361.2773},{"date":"2025-08-18","close":57312.3008},{"date":"2025-08-19","close":57216.9375},{"date":"2025-08-20","close":57216.9375},{"date":"2025-08-21","close":57693.75},{"date":"2025-08-22","close":57216.9375},{"date":"2025-08-25","close":57312.3008},{"date":"2025-08-26","close":57026.2188},{"date":"2025-08-27","close":57121.582},{"date":"2025-08-28","close":58647.3633},{"date":"2025-08-29","close":59124.1719},{"date":"2025-09-01","close":58299.5664},{"date":"2025-09-02","close":59124.1719},{"date":"2025-09-03","close":59410.2578},{"date":"2025-09-04","close":59696.3398},{"date":"2025-09-05","close":59887.0664},{"date":"2025-09-08","close":60554.5977},{"date":"2025-09-09","close":61031.4062},{"date":"2025-09-10","close":61222.1289},{"date":"2025-09-11","close":61028.3867},{"date":"2025-09-12","close":60350.293},{"date":"2025-09-15","close":60737.7734},{"date":"2025-09-16","close":60156.5508},{"date":"2025-09-17","close":60156.5508},{"date":"2025-09-18","close":60689.3398},{"date":"2025-09-19","close":62500.0},{"date":"2025-09-22","close":60737.7734},{"date":"2025-09-23","close":60544.0312},{"date":"2025-09-24","close":60253.4219},{"date":"2025-09-25","close":60059.6797},{"date":"2025-09-26","close":59962.8086},{"date":"2025-09-29","close":60253.4219},{"date":"2025-09-30","close":60253.4219},{"date":"2025-10-01","close":59962.8086},{"date":"2025-10-02","close":60156.5508},{"date":"2025-10-10","close":60447.1641},{"date":"2025-10-13","close":59672.1992},{"date":"2025-10-14","close":59865.9375},{"date":"2025-10-15","close":60253.4219},{"date":"2025-10-16","close":61028.3867},{"date":"2025-10-17","close":60544.0312},{"date":"2025-10-20","close":61512.7383},{"date":"2025-10-21","close":61512.7383},{"date":"2025-10-22","close":62868.9219},{"date":"2025-10-23","close":63353.2773},{"date":"2025-10-24","close":63256.4062},{"date":"2025-10-27","close":64128.2383},{"date":"2025-10-28","close":64321.9805},{"date":"2025-10-29","close":64321.9805},{"date":"2025-10-30","close":63740.7578},{"date":"2025-10-31","close":62868.9219},{"date":"2025-11-03","close":63934.5},{"date":"2025-11-04","close":63256.4062},{"date":"2025-11-05","close":63062.6641},{"date":"2025-11-06","close":66743.7422},{"date":"2025-11-07","close":64709.4609},{"date":"2025-11-10","close":66840.6094},{"date":"2025-11-11","close":65871.9062},{"date":"2025-11-12","close":66743.7422},{"date":"2025-11-13","close":66646.8672},{"date":"2025-11-14","close":65581.2969},{"date":"2025-11-17","close":66259.3906},{"date":"2025-11-18","close":64418.8516},{"date":"2025-11-19","close":63934.5},{"date":"2025-11-20","close":64903.2031},{"date":"2025-11-21","close":63934.5},{"date":"2025-11-24","close":63547.0156},{"date":"2025-11-25","close":63837.6289},{"date":"2025-11-26","close":65096.9453},{"date":"2025-11-27","close":64225.1094},{"date":"2025-11-28","close":64903.2031},{"date":"2025-12-01","close":65096.9453},{"date":"2025-12-02","close":65484.4258},{"date":"2025-12-03","close":66356.2578},{"date":"2025-12-04","close":66356.2578},{"date":"2025-12-05","close":67809.3203},{"date":"2025-12-08","close":66840.6094},{"date":"2025-12-09","close":66550.0},{"date":"2025-12-10","close":65678.1641},{"date":"2025-12-11","close":65387.5547},{"date":"2025-12-12","close":66550.0},{"date":"2025-12-15","close":66453.1328},{"date":"2025-12-16","close":66937.4844},{"date":"2025-12-17","close":66453.1328},{"date":"2025-12-18","close":65000.0742},{"date":"2025-12-19","close":65193.8125},{"date":"2025-12-22","close":65096.9453},{"date":"2025-12-23","close":65096.9453},{"date":"2025-12-24","close":65290.6836},{"date":"2025-12-26","close":65000.0742},{"date":"2025-12-29","close":64612.5898},{"date":"2025-12-30","close":64418.8516},{"date":"2026-01-02","close":64321.9805},{"date":"2026-01-05","close":64418.8516},{"date":"2026-01-06","close":64806.332},{"date":"2026-01-07","close":64128.2383},{"date":"2026-01-08","close":63547.0156},{"date":"2026-01-09","close":63256.4062},{"date":"2026-01-12","close":62578.3125},{"date":"2026-01-13","close":62868.9219},{"date":"2026-01-14","close":64031.3672},{"date":"2026-01-15","close":65000.0742},{"date":"2026-01-16","close":67131.2266},{"date":"2026-01-19","close":68778.0234},{"date":"2026-01-20","close":68778.0234},{"date":"2026-01-21","close":67809.3203},{"date":"2026-01-22","close":67054.6172},{"date":"2026-01-23","close":69156.0469},{"date":"2026-01-26","close":67818.7734},{"date":"2026-01-27","close":68296.375},{"date":"2026-01-28","close":68296.375},{"date":"2026-01-29","close":68391.8906},{"date":"2026-01-30","close":68874.8906},{"date":"2026-02-02","close":66356.2578},{"date":"2026-02-03","close":67906.1875},{"date":"2026-02-04","close":68874.8906},{"date":"2026-02-05","close":68099.9297},{"date":"2026-02-06","close":66840.6094},{"date":"2026-02-09","close":67518.7031},{"date":"2026-02-10","close":68971.7656},{"date":"2026-02-11","close":71199.7812},{"date":"2026-02-12","close":71006.0391},{"date":"2026-02-13","close":71102.9141},{"date":"2026-02-19","close":72168.4844},{"date":"2026-02-20","close":72846.5781},{"date":"2026-02-23","close":74396.5078},{"date":"2026-02-24","close":74396.5078},{"date":"2026-02-25","close":74590.25},{"date":"2026-02-26","close":76818.2656},{"date":"2026-02-27","close":78368.1953},{"date":"2026-03-03","close":73621.5469},{"date":"2026-03-04","close":66646.8672},{"date":"2026-03-05","close":69552.9844},{"date":"2026-03-06","close":69262.375},{"date":"2026-03-09","close":66743.7422},{"date":"2026-03-10","close":67906.1875},{"date":"2026-03-11","close":69359.2422},{"date":"2026-03-12","close":68584.2812},{"date":"2026-03-13","close":67228.0938},{"date":"2026-03-16","close":67228.0938},{"date":"2026-03-17","close":68099.9297},{"date":"2026-03-18","close":68390.5391},{"date":"2026-03-19","close":67615.5781},{"date":"2026-03-20","close":69165.5},{"date":"2026-03-23","close":65717.3438},{"date":"2026-03-24","close":66099.4219},{"date":"2026-03-25","close":66672.5391},{"date":"2026-03-26","close":66003.8984},{"date":"2026-03-27","close":65621.8281},{"date":"2026-03-30","close":64093.4453},{"date":"2026-03-31","close":62712.9688},{"date":"2026-04-01","close":65276.707},{"date":"2026-04-02","close":63501.8125},{"date":"2026-04-03","close":66200.0},{"date":"2026-04-06","close":65276.707},{"date":"2026-04-07","close":65178.1016},{"date":"2026-04-08","close":67051.6016},{"date":"2026-04-09","close":66361.3672},{"date":"2026-04-10","close":67248.8125},{"date":"2026-04-13","close":66459.9688},{"date":"2026-04-14","close":66657.1797},{"date":"2026-04-15","close":67248.8125},{"date":"2026-04-16","close":67347.4219},{"date":"2026-04-17","close":68136.2578},{"date":"2026-04-20","close":67643.2344},{"date":"2026-04-21","close":68136.2578},{"date":"2026-04-22","close":68727.8906},{"date":"2026-04-23","close":69516.7344},{"date":"2026-04-24","close":69319.5234},{"date":"2026-04-27","close":69023.7109},{"date":"2026-04-28","close":70502.7891},{"date":"2026-04-29","close":70601.3906},{"date":"2026-04-30","close":70305.5781},{"date":"2026-05-04","close":71193.0234},{"date":"2026-05-06","close":71784.6562},{"date":"2026-05-07","close":71587.4453},{"date":"2026-05-08","close":71981.8672},{"date":"2026-05-11","close":70995.8125},{"date":"2026-05-12","close":72770.7109},{"date":"2026-05-13","close":72277.6875},{"date":"2026-05-14","close":74940.0234},{"date":"2026-05-15","close":77898.1875},{"date":"2026-05-18","close":74545.6094},{"date":"2026-05-19","close":72672.1016},{"date":"2026-05-20","close":69911.1562},{"date":"2026-05-21","close":75926.0781},{"date":"2026-05-22","close":74841.4219},{"date":"2026-05-26","close":74742.8203},{"date":"2026-05-27","close":72474.8984},{"date":"2026-05-28","close":71291.6328},{"date":"2026-05-29","close":80954.9531},{"date":"2026-06-01","close":89928.0312},{"date":"2026-06-02","close":81546.5859},{"date":"2026-06-04","close":74940.0234},{"date":"2026-06-05","close":72376.2891},{"date":"2026-06-08","close":69220.9219},{"date":"2026-06-09","close":68826.5},{"date":"2026-06-10","close":67347.4219},{"date":"2026-06-11","close":68333.4688},{"date":"2026-06-12","close":67643.2344},{"date":"2026-06-15","close":70700.0},{"date":"2026-06-16","close":69713.9453},{"date":"2026-06-17","close":68530.6797},{"date":"2026-06-18","close":67248.8125},{"date":"2026-06-19","close":66164.1562},{"date":"2026-06-22","close":66854.3906},{"date":"2026-06-23","close":63699.0234},{"date":"2026-06-24","close":64093.4453},{"date":"2026-06-25","close":64290.6562},{"date":"2026-06-26","close":63403.207},{"date":"2026-06-29","close":64882.2852},{"date":"2026-06-30","close":64685.0742},{"date":"2026-07-01","close":65473.918},{"date":"2026-07-02","close":64487.8672},{"date":"2026-07-03","close":65079.4961},{"date":"2026-07-06","close":65671.1328},{"date":"2026-07-07","close":64685.0742},{"date":"2026-07-08","close":63699.0234},{"date":"2026-07-09","close":63107.3906},{"date":"2026-07-10","close":64389.2617},{"date":"2026-07-13","close":64093.4453},{"date":"2026-07-14","close":63008.7852},{"date":"2026-07-15","close":63896.2344},{"date":"2026-07-16","close":62910.1797},{"date":"2026-07-20","close":61726.918},{"date":"2026-07-21","close":62121.3398},{"date":"2026-07-22","close":62910.1797},{"date":"2026-07-23","close":64980.8906},{"date":"2026-07-24","close":63205.9961},{"date":"2026-07-27","close":64093.4453},{"date":"2026-07-28","close":61825.5234},{"date":"2026-07-29","close":60938.0742},{"date":"2026-07-30","close":61233.8906},{"date":"2026-07-31","close":63994.8398},{"date":"2026-08-03","close":63501.8125},{"date":"2026-08-04","close":64192.0508},{"date":"2026-08-05","close":66262.7578},{"date":"2026-08-06","close":65473.918},{"date":"2026-08-07","close":66262.7578},{"date":"2026-08-10","close":65966.9453},{"date":"2026-08-11","close":66065.5469},{"date":"2026-08-12","close":66657.1797},{"date":"2026-08-13","close":66953.0},{"date":"2026-08-14","close":69023.7109},{"date":"2026-08-18","close":67939.0547},{"date":"2026-08-19","close":68037.6562},{"date":"2026-08-20","close":67643.2344},{"date":"2026-08-21","close":66953.0},{"date":"2026-08-24","close":68629.2891},{"date":"2026-08-25","close":68925.1016},{"date":"2026-08-26","close":69319.5234},{"date":"2026-08-27","close":69615.3438},{"date":"2026-08-28","close":70404.1797},{"date":"2026-08-31","close":71094.4219},{"date":"2026-09-01","close":71094.4219},{"date":"2026-09-02","close":69418.1328},{"date":"2026-09-03","close":69516.7344},{"date":"2026-09-04","close":70009.7656},{"date":"2026-09-07","close":70502.7891},{"date":"2026-09-08","close":70009.7656},{"date":"2026-09-09","close":70700.0},{"date":"2026-09-10","close":69700.0},{"date":"2026-09-11","close":68000.0},{"date":"2026-09-14","close":67300.0},{"date":"2026-09-15","close":67600.0},{"date":"2026-09-16","close":66800.0},{"date":"2026-09-17","close":67300.0},{"date":"2026-09-18","close":66700.0},{"date":"2026-09-21","close":66400.0},{"date":"2026-09-22","close":68400.0},{"date":"2026-09-23","close":68300.0},{"date":"2026-09-28","close":67800.0},{"date":"2026-09-29","close":68800.0},{"date":"2026-09-30","close":67200.0},{"date":"2026-10-01","close":67600.0},{"date":"2026-10-02","close":67000.0},{"date":"2026-10-06","close":68300.0},{"date":"2026-10-07","close":68100.0},{"date":"2026-10-08","close":67900.0},{"date":"2026-10-12","close":66500.0},{"date":"2026-10-13","close":66000.0},{"date":"2026-10-14","close":66000.0},{"date":"2026-10-15","close":63600.0},{"date":"2026-10-16","close":64800.0},{"date":"2026-10-19","close":65900.0},{"date":"2026-10-20","close":64400.0},{"date":"2026-10-21","close":63600.0},{"date":"2026-10-22","close":62900.0},{"date":"2026-10-23","close":62500.0}],"chart_data":[{"date":"2024-10-23","open":53801,"high":53981,"low":53711,"close":53801,"volume":1935,"rsi_14":35.29,"sma_20":59990.0,"sma_60":59963.33,"sma_120":60360.0},{"date":"2024-10-24","open":53891,"high":53891,"low":53621,"close":53801,"volume":2541,"rsi_14":42.86,"sma_20":59935.0,"sma_60":59958.33,"sma_120":60345.83},{"date":"2024-10-25","open":53621,"high":53801,"low":53441,"close":53621,"volume":2770,"rsi_14":37.5,"sma_20":59870.0,"sma_60":59946.67,"sma_120":60330.0},{"date":"2024-10-28","open":53891,"high":53891,"low":53531,"close":53711,"volume":2113,"rsi_14":33.33,"sma_20":59835.0,"sma_60":59936.67,"sma_120":60315.0},{"date":"2024-10-29","open":53891,"high":53981,"low":53531,"close":53801,"volume":1857,"rsi_14":42.86,"sma_20":59795.0,"sma_60":59923.33,"sma_120":60300.0},{"date":"2024-10-30","open":53891,"high":53891,"low":53531,"close":53531,"volume":1642,"rsi_14":42.86,"sma_20":59745.0,"sma_60":59900.0,"sma_120":60282.5},{"date":"2024-10-31","open":53531,"high":53711,"low":53351,"close":53531,"volume":2952,"rsi_14":42.86,"sma_20":59705.0,"sma_60":59880.0,"sma_120":60271.67},{"date":"2024-11-01","open":53531,"high":53531,"low":53260,"close":53441,"volume":2645,"rsi_14":35.71,"sma_20":59675.0,"sma_60":59850.0,"sma_120":60261.67},{"date":"2024-11-04","open":53260,"high":53621,"low":53260,"close":53441,"volume":2414,"rsi_14":38.46,"sma_20":59645.0,"sma_60":59816.67,"sma_120":60249.17},{"date":"2024-11-05","open":53621,"high":53621,"low":53260,"close":53441,"volume":1480,"rsi_14":33.33,"sma_20":59605.0,"sma_60":59793.33,"sma_120":60236.67},{"date":"2024-11-06","open":53621,"high":53621,"low":53260,"close":53441,"volume":1735,"rsi_14":33.33,"sma_20":59575.0,"sma_60":59808.33,"sma_120":60223.33},{"date":"2024-11-07","open":53351,"high":53531,"low":53080,"close":53531,"volume":3766,"rsi_14":33.33,"sma_20":59565.0,"sma_60":59826.67,"sma_120":60210.0},{"date":"2024-11-08","open":53801,"high":53801,"low":52720,"close":52900,"volume":10616,"rsi_14":16.67,"sma_20":59520.0,"sma_60":59830.0,"sma_120":60191.67},{"date":"2024-11-11","open":53260,"high":53351,"low":52449,"close":52539,"volume":3849,"rsi_14":15.0,"sma_20":59450.0,"sma_60":59825.0,"sma_120":60166.67},{"date":"2024-11-12","open":52539,"high":52900,"low":52089,"close":52089,"volume":6140,"rsi_14":12.0,"sma_20":59360.0,"sma_60":59806.67,"sma_120":60138.33},{"date":"2024-11-13","open":52089,"high":52269,"low":51548,"close":51819,"volume":6025,"rsi_14":10.71,"sma_20":59250.0,"sma_60":59778.33,"sma_120":60106.67},{"date":"2024-11-14","open":51728,"high":52269,"low":51638,"close":51638,"volume":2419,"rsi_14":10.71,"sma_20":59130.0,"sma_60":59746.67,"sma_120":60075.0},{"date":"2024-11-15","open":51728,"high":52269,"low":51548,"close":51819,"volume":2552,"rsi_14":13.79,"sma_20":59015.0,"sma_60":59720.0,"sma_120":60045.83},{"date":"2024-11-18","open":51819,"high":53170,"low":51819,"close":52630,"volume":2823,"rsi_14":32.43,"sma_20":58940.0,"sma_60":59703.33,"sma_120":60023.33},{"date":"2024-11-19","open":52720,"high":53080,"low":52449,"close":52900,"volume":1970,"rsi_14":40.54,"sma_20":58890.0,"sma_60":59693.33,"sma_120":60003.33},{"date":"2024-11-20","open":52990,"high":53531,"low":52630,"close":53170,"volume":3319,"rsi_14":45.0,"sma_20":58855.0,"sma_60":59688.33,"sma_120":59988.33},{"date":"2024-11-21","open":52539,"high":53531,"low":52539,"close":53170,"volume":2775,"rsi_14":46.15,"sma_20":58820.0,"sma_60":59683.33,"sma_120":59971.67},{"date":"2024-11-22","open":53170,"high":53531,"low":52900,"close":53260,"volume":5643,"rsi_14":47.5,"sma_20":58800.0,"sma_60":59678.33,"sma_120":59953.33},{"date":"2024-11-25","open":53801,"high":53801,"low":53170,"close":53531,"volume":7974,"rsi_14":51.16,"sma_20":58790.0,"sma_60":59676.67,"sma_120":59938.33},{"date":"2024-11-26","open":53621,"high":53891,"low":53260,"close":53621,"volume":3789,"rsi_14":52.27,"sma_20":58780.0,"sma_60":59676.67,"sma_120":59923.33},{"date":"2024-11-27","open":53711,"high":53711,"low":53351,"close":53351,"volume":4992,"rsi_14":47.83,"sma_20":58770.0,"sma_60":59668.33,"sma_120":59905.0},{"date":"2024-11-28","open":53531,"high":53891,"low":53351,"close":53711,"volume":4853,"rsi_14":60.47,"sma_20":58780.0,"sma_60":59670.0,"sma_120":59889.17},{"date":"2024-11-29","open":53711,"high":53711,"low":53260,"close":53260,"volume":3029,"rsi_14":59.09,"sma_20":58770.0,"sma_60":59660.0,"sma_120":59873.33},{"date":"2024-12-02","open":53260,"high":53531,"low":52990,"close":53170,"volume":7287,"rsi_14":65.0,"sma_20":58755.0,"sma_60":59648.33,"sma_120":59857.5},{"date":"2024-12-03","open":53260,"high":53981,"low":53260,"close":53711,"volume":4820,"rsi_14":74.42,"sma_20":58770.0,"sma_60":59643.33,"sma_120":59845.83},{"date":"2024-12-04","open":53170,"high":53260,"low":52359,"close":52900,"volume":16763,"rsi_14":64.0,"sma_20":58740.0,"sma_60":59598.33,"sma_120":59826.67},{"date":"2024-12-05","open":53080,"high":53260,"low":52630,"close":52630,"volume":3569,"rsi_14":58.82,"sma_20":58690.0,"sma_60":59565.0,"sma_120":59806.67},{"date":"2024-12-06","open":52810,"high":52810,"low":51909,"close":52720,"volume":6133,"rsi_14":51.16,"sma_20":58680.0,"sma_60":59526.67,"sma_120":59785.83},{"date":"2024-12-09","open":52359,"high":52449,"low":51638,"close":51819,"volume":5884,"rsi_14":38.0,"sma_20":58640.0,"sma_60":59471.67,"sma_120":59756.67},{"date":"2024-12-10","open":51728,"high":53080,"low":51728,"close":52990,"volume":5182,"rsi_14":48.33,"sma_20":58690.0,"sma_60":59440.0,"sma_120":59742.5},{"date":"2024-12-11","open":52990,"high":53260,"low":52720,"close":53170,"volume":2051,"rsi_14":50.0,"sma_20":58765.0,"sma_60":59415.0,"sma_120":59732.5},{"date":"2024-12-12","open":52990,"high":53441,"low":52990,"close":53260,"volume":961,"rsi_14":50.0,"sma_20":58855.0,"sma_60":59398.33,"sma_120":59725.83},{"date":"2024-12-13","open":53170,"high":53531,"low":53080,"close":53441,"volume":1160,"rsi_14":49.18,"sma_20":58945.0,"sma_60":59378.33,"sma_120":59719.17},{"date":"2024-12-16","open":53801,"high":53801,"low":53170,"close":53351,"volume":2079,"rsi_14":47.54,"sma_20":58985.0,"sma_60":59350.0,"sma_120":59710.83},{"date":"2024-12-17","open":53170,"high":53260,"low":52810,"close":52810,"volume":2755,"rsi_14":45.31,"sma_20":58980.0,"sma_60":59310.0,"sma_120":59696.67},{"date":"2024-12-18","open":52810,"high":53351,"low":52810,"close":53170,"volume":12548,"rsi_14":45.31,"sma_20":58980.0,"sma_60":59275.0,"sma_120":59687.5},{"date":"2024-12-19","open":52539,"high":53351,"low":52359,"close":53170,"volume":5109,"rsi_14":49.15,"sma_20":58980.0,"sma_60":59245.0,"sma_120":59675.83},{"date":"2024-12-20","open":53170,"high":53170,"low":52720,"close":53080,"volume":2243,"rsi_14":49.15,"sma_20":58970.0,"sma_60":59213.33,"sma_120":59665.83},{"date":"2024-12-23","open":53260,"high":53351,"low":52990,"close":53351,"volume":2530,"rsi_14":46.43,"sma_20":58960.0,"sma_60":59195.0,"sma_120":59660.0},{"date":"2024-12-24","open":53351,"high":53531,"low":53170,"close":53441,"volume":1540,"rsi_14":56.25,"sma_20":58950.0,"sma_60":59175.0,"sma_120":59650.0},{"date":"2024-12-26","open":53351,"high":53531,"low":53170,"close":53531,"volume":6699,"rsi_14":60.87,"sma_20":58960.0,"sma_60":59158.33,"sma_120":59642.5},{"date":"2024-12-27","open":53080,"high":53441,"low":52990,"close":53170,"volume":3351,"rsi_14":55.1,"sma_20":58930.0,"sma_60":59138.33,"sma_120":59632.5},{"date":"2024-12-30","open":52720,"high":53351,"low":52720,"close":53260,"volume":3028,"rsi_14":70.0,"sma_20":58930.0,"sma_60":59125.0,"sma_120":59625.0},{"date":"2025-01-02","open":53351,"high":53441,"low":52720,"close":52990,"volume":3095,"rsi_14":50.0,"sma_20":58920.0,"sma_60":59106.67,"sma_120":59610.0},{"date":"2025-01-03","open":52990,"high":53260,"low":52900,"close":53260,"volume":3034,"rsi_14":51.61,"sma_20":58895.0,"sma_60":59090.0,"sma_120":59595.83},{"date":"2025-01-06","open":52990,"high":53531,"low":52810,"close":52990,"volume":3907,"rsi_14":45.45,"sma_20":58900.0,"sma_60":59071.67,"sma_120":59580.0},{"date":"2025-01-07","open":53170,"high":53351,"low":52720,"close":52720,"volume":3438,"rsi_14":38.24,"sma_20":58905.0,"sma_60":59053.33,"sma_120":59562.5},{"date":"2025-01-08","open":52720,"high":52900,"low":52630,"close":52810,"volume":1817,"rsi_14":41.18,"sma_20":58910.0,"sma_60":59036.67,"sma_120":59547.5},{"date":"2025-01-09","open":52900,"high":52900,"low":52630,"close":52810,"volume":3228,"rsi_14":50.0,"sma_20":58965.0,"sma_60":59018.33,"sma_120":59530.83},{"date":"2025-01-10","open":52900,"high":52900,"low":52720,"close":52900,"volume":2090,"rsi_14":44.0,"sma_20":58960.0,"sma_60":59003.33,"sma_120":59515.0},{"date":"2025-01-13","open":52810,"high":53080,"low":52630,"close":52720,"volume":1576,"rsi_14":40.74,"sma_20":58935.0,"sma_60":58983.33,"sma_120":59496.67},{"date":"2025-01-14","open":52900,"high":52900,"low":52269,"close":52539,"volume":3388,"rsi_14":39.29,"sma_20":58895.0,"sma_60":58960.0,"sma_120":59478.33},{"date":"2025-01-15","open":51909,"high":52630,"low":51909,"close":52269,"volume":2053,"rsi_14":28.57,"sma_20":58830.0,"sma_60":58930.0,"sma_120":59457.5},{"date":"2025-01-16","open":52269,"high":52539,"low":52089,"close":52359,"volume":2915,"rsi_14":28.57,"sma_20":58775.0,"sma_60":58900.0,"sma_120":59440.0},{"date":"2025-01-17","open":52539,"high":52539,"low":52089,"close":52359,"volume":1842,"rsi_14":25.93,"sma_20":58750.0,"sma_60":58873.33,"sma_120":59421.67},{"date":"2025-01-20","open":52630,"high":52810,"low":52179,"close":52269,"volume":1563,"rsi_14":29.17,"sma_20":58700.0,"sma_60":58845.0,"sma_120":59404.17},{"date":"2025-01-21","open":52269,"high":52539,"low":51999,"close":52089,"volume":3120,"rsi_14":24.0,"sma_20":58640.0,"sma_60":58813.33,"sma_120":59385.83},{"date":"2025-01-22","open":51819,"high":52359,"low":51819,"close":52089,"volume":3745,"rsi_14":27.27,"sma_20":58585.0,"sma_60":58785.0,"sma_120":59365.83},{"date":"2025-01-23","open":52089,"high":52089,"low":51728,"close":51819,"volume":4033,"rsi_14":13.64,"sma_20":58500.0,"sma_60":58750.0,"sma_120":59343.33},{"date":"2025-01-24","open":51819,"high":52179,"low":51638,"close":51819,"volume":2163,"rsi_14":15.79,"sma_20":58410.0,"sma_60":58713.33,"sma_120":59318.33},{"date":"2025-01-31","open":51819,"high":51909,"low":51638,"close":51728,"volume":3645,"rsi_14":17.65,"sma_20":58310.0,"sma_60":58680.0,"sma_120":59290.0},{"date":"2025-02-03","open":51728,"high":51728,"low":50917,"close":51188,"volume":6034,"rsi_14":9.09,"sma_20":58200.0,"sma_60":58636.67,"sma_120":59258.33},{"date":"2025-02-04","open":51819,"high":51819,"low":51007,"close":51368,"volume":4175,"rsi_14":16.67,"sma_20":58095.0,"sma_60":58598.33,"sma_120":59224.17},{"date":"2025-02-05","open":51098,"high":51548,"low":51098,"close":51278,"volume":4388,"rsi_14":12.5,"sma_20":58000.0,"sma_60":58558.33,"sma_120":59187.5},{"date":"2025-02-06","open":51368,"high":51458,"low":51007,"close":51368,"volume":5158,"rsi_14":17.39,"sma_20":57895.0,"sma_60":58520.0,"sma_120":59156.67},{"date":"2025-02-07","open":51368,"high":51638,"low":51188,"close":51278,"volume":24452,"rsi_14":18.18,"sma_20":57800.0,"sma_60":58480.0,"sma_120":59144.17},{"date":"2025-02-10","open":51007,"high":51098,"low":50467,"close":51098,"volume":8984,"rsi_14":19.05,"sma_20":57710.0,"sma_60":58435.0,"sma_120":59130.83},{"date":"2025-02-11","open":51278,"high":51278,"low":50557,"close":50557,"volume":5296,"rsi_14":11.54,"sma_20":57585.0,"sma_60":58391.67,"sma_120":59110.83},{"date":"2025-02-12","open":50827,"high":52810,"low":50377,"close":51007,"volume":8538,"rsi_14":25.81,"sma_20":57485.0,"sma_60":58363.33,"sma_120":59094.17},{"date":"2025-02-13","open":50917,"high":51278,"low":50827,"close":50827,"volume":13354,"rsi_14":25.0,"sma_20":57370.0,"sma_60":58340.0,"sma_120":59073.33},{"date":"2025-02-14","open":50917,"high":51098,"low":50827,"close":50917,"volume":13550,"rsi_14":29.03,"sma_20":57270.0,"sma_60":58323.33,"sma_120":59050.83},{"date":"2025-02-17","open":50917,"high":51188,"low":50467,"close":51098,"volume":13803,"rsi_14":33.33,"sma_20":57190.0,"sma_60":58313.33,"sma_120":59030.0},{"date":"2025-02-18","open":51368,"high":51368,"low":51098,"close":51368,"volume":4083,"rsi_14":42.42,"sma_20":57140.0,"sma_60":58305.0,"sma_120":59012.5},{"date":"2025-02-19","open":51368,"high":52179,"low":51368,"close":51909,"volume":5961,"rsi_14":51.28,"sma_20":57115.0,"sma_60":58291.67,"sma_120":58997.5},{"date":"2025-02-20","open":51819,"high":52269,"low":51638,"close":51819,"volume":6297,"rsi_14":51.28,"sma_20":57085.0,"sma_60":58271.67,"sma_120":58982.5},{"date":"2025-02-21","open":51819,"high":52089,"low":51728,"close":51819,"volume":6090,"rsi_14":60.61,"sma_20":57060.0,"sma_60":58246.67,"sma_120":58967.5},{"date":"2025-02-24","open":51728,"high":51819,"low":51458,"close":51548,"volume":6429,"rsi_14":52.94,"sma_20":57030.0,"sma_60":58216.67,"sma_120":58950.0},{"date":"2025-02-25","open":51548,"high":51909,"low":51548,"close":51819,"volume":93068,"rsi_14":58.33,"sma_20":57015.0,"sma_60":58190.0,"sma_120":58934.17},{"date":"2025-02-26","open":51728,"high":52179,"low":51638,"close":51909,"volume":8249,"rsi_14":58.33,"sma_20":57020.0,"sma_60":58160.0,"sma_120":58918.33},{"date":"2025-02-27","open":51819,"high":52179,"low":51638,"close":51819,"volume":7734,"rsi_14":58.33,"sma_20":57020.0,"sma_60":58126.67,"sma_120":58901.67},{"date":"2025-02-28","open":51819,"high":51819,"low":51098,"close":51368,"volume":8681,"rsi_14":53.85,"sma_20":57000.0,"sma_60":58090.0,"sma_120":58879.17},{"date":"2025-03-04","open":51368,"high":51548,"low":50737,"close":51098,"volume":5560,"rsi_14":58.33,"sma_20":56995.0,"sma_60":58041.67,"sma_120":58855.83},{"date":"2025-03-05","open":51098,"high":51098,"low":49836,"close":50557,"volume":25240,"rsi_14":43.24,"sma_20":56950.0,"sma_60":57991.67,"sma_120":58825.83},{"date":"2025-03-06","open":50737,"high":51098,"low":50377,"close":51007,"volume":3725,"rsi_14":52.5,"sma_20":56935.0,"sma_60":57951.67,"sma_120":58800.0},{"date":"2025-03-07","open":51007,"high":51458,"low":50647,"close":51098,"volume":2743,"rsi_14":52.5,"sma_20":56920.0,"sma_60":57903.33,"sma_120":58773.33},{"date":"2025-03-10","open":51098,"high":51458,"low":50737,"close":51368,"volume":3336,"rsi_14":53.66,"sma_20":56925.0,"sma_60":57875.0,"sma_120":58736.67},{"date":"2025-03-11","open":51098,"high":51819,"low":50737,"close":51819,"volume":3505,"rsi_14":55.81,"sma_20":56965.0,"sma_60":57860.0,"sma_120":58712.5},{"date":"2025-03-12","open":51728,"high":51728,"low":51278,"close":51548,"volume":1849,"rsi_14":45.0,"sma_20":57020.0,"sma_60":57838.33,"sma_120":58682.5},{"date":"2025-03-13","open":51819,"high":51819,"low":51188,"close":51368,"volume":2989,"rsi_14":43.9,"sma_20":57040.0,"sma_60":57830.0,"sma_120":58650.83},{"date":"2025-03-14","open":51458,"high":51458,"low":51007,"close":51278,"volume":2762,"rsi_14":42.86,"sma_20":57065.0,"sma_60":57798.33,"sma_120":58619.17},{"date":"2025-03-17","open":51368,"high":51638,"low":51278,"close":51458,"volume":2158,"rsi_14":48.78,"sma_20":57095.0,"sma_60":57766.67,"sma_120":58590.83},{"date":"2025-03-18","open":51458,"high":51728,"low":51368,"close":51548,"volume":5144,"rsi_14":46.15,"sma_20":57120.0,"sma_60":57735.0,"sma_120":58566.67},{"date":"2025-03-19","open":51548,"high":51999,"low":51548,"close":51819,"volume":14893,"rsi_14":48.78,"sma_20":57145.0,"sma_60":57705.0,"sma_120":58541.67},{"date":"2025-03-20","open":51819,"high":52089,"low":51728,"close":51819,"volume":8827,"rsi_14":50.0,"sma_20":57140.0,"sma_60":57676.67,"sma_120":58513.33},{"date":"2025-03-21","open":51819,"high":52179,"low":51548,"close":51548,"volume":15813,"rsi_14":52.63,"sma_20":57125.0,"sma_60":57653.33,"sma_120":58481.67},{"date":"2025-03-24","open":51548,"high":51909,"low":51458,"close":51638,"volume":11267,"rsi_14":58.33,"sma_20":57115.0,"sma_60":57625.0,"sma_120":58450.0},{"date":"2025-03-25","open":52830,"high":52926,"low":52163,"close":52830,"volume":27253,"rsi_14":42.86,"sma_20":57025.0,"sma_60":57565.0,"sma_120":58405.0},{"date":"2025-03-26","open":52830,"high":53021,"low":52449,"close":52926,"volume":65604,"rsi_14":37.78,"sma_20":56925.0,"sma_60":57508.33,"sma_120":58360.83},{"date":"2025-03-27","open":53021,"high":53116,"low":52640,"close":52830,"volume":4731,"rsi_14":35.56,"sma_20":56815.0,"sma_60":57445.0,"sma_120":58320.0},{"date":"2025-03-28","open":52449,"high":52830,"low":52258,"close":52544,"volume":3814,"rsi_14":28.89,"sma_20":56695.0,"sma_60":57375.0,"sma_120":58275.0},{"date":"2025-03-31","open":52449,"high":52449,"low":51972,"close":52163,"volume":3632,"rsi_14":18.18,"sma_20":56580.0,"sma_60":57296.67,"sma_120":58227.5},{"date":"2025-04-01","open":52449,"high":52544,"low":51972,"close":52449,"volume":3177,"rsi_14":25.0,"sma_20":56495.0,"sma_60":57230.0,"sma_120":58184.17},{"date":"2025-04-02","open":52449,"high":52449,"low":51781,"close":51972,"volume":4314,"rsi_14":23.4,"sma_20":56415.0,"sma_60":57153.33,"sma_120":58139.17},{"date":"2025-04-03","open":51495,"high":51972,"low":50065,"close":50351,"volume":16103,"rsi_14":17.46,"sma_20":56225.0,"sma_60":57053.33,"sma_120":58080.0},{"date":"2025-04-04","open":50351,"high":50732,"low":49111,"close":50542,"volume":3929,"rsi_14":17.46,"sma_20":56040.0,"sma_60":56951.67,"sma_120":58020.83},{"date":"2025-04-07","open":49779,"high":50446,"low":49016,"close":49207,"volume":5528,"rsi_14":13.16,"sma_20":55770.0,"sma_60":56831.67,"sma_120":57951.67},{"date":"2025-04-08","open":51305,"high":51305,"low":48920,"close":48920,"volume":3936,"rsi_14":9.21,"sma_20":55460.0,"sma_60":56711.67,"sma_120":57882.5},{"date":"2025-04-09","open":50256,"high":50256,"low":48777,"close":48825,"volume":4132,"rsi_14":9.09,"sma_20":55160.0,"sma_60":56588.33,"sma_120":57812.5},{"date":"2025-04-10","open":50542,"high":51400,"low":49874,"close":51400,"volume":5851,"rsi_14":33.66,"sma_20":55005.0,"sma_60":56510.0,"sma_120":57764.17},{"date":"2025-04-11","open":51400,"high":52067,"low":51018,"close":52067,"volume":4269,"rsi_14":37.38,"sma_20":54890.0,"sma_60":56441.67,"sma_120":57722.5},{"date":"2025-04-14","open":52354,"high":52354,"low":51400,"close":51591,"volume":2311,"rsi_14":43.01,"sma_20":54740.0,"sma_60":56368.33,"sma_120":57675.83},{"date":"2025-04-15","open":51972,"high":51972,"low":50923,"close":51591,"volume":4919,"rsi_14":42.39,"sma_20":54585.0,"sma_60":56298.33,"sma_120":57629.17},{"date":"2025-04-16","open":51686,"high":51686,"low":51114,"close":51114,"volume":2221,"rsi_14":40.62,"sma_20":54390.0,"sma_60":56225.0,"sma_120":57577.5},{"date":"2025-04-17","open":51400,"high":51495,"low":50923,"close":51305,"volume":1344,"rsi_14":43.16,"sma_20":54205.0,"sma_60":56153.33,"sma_120":57526.67},{"date":"2025-04-18","open":51877,"high":51877,"low":51114,"close":51495,"volume":1973,"rsi_14":46.24,"sma_20":54045.0,"sma_60":56085.0,"sma_120":57479.17},{"date":"2025-04-21","open":51877,"high":51972,"low":51400,"close":51591,"volume":861,"rsi_14":45.05,"sma_20":53885.0,"sma_60":56020.0,"sma_120":57432.5},{"date":"2025-04-22","open":52067,"high":52067,"low":51591,"close":51781,"volume":3937,"rsi_14":48.86,"sma_20":53830.0,"sma_60":55961.67,"sma_120":57387.5},{"date":"2025-04-23","open":52353,"high":52353,"low":51877,"close":52067,"volume":1903,"rsi_14":62.16,"sma_20":53785.0,"sma_60":55908.33,"sma_120":57346.67},{"date":"2025-04-24","open":52067,"high":52258,"low":51781,"close":52067,"volume":2642,"rsi_14":61.11,"sma_20":53745.0,"sma_60":55860.0,"sma_120":57305.0},{"date":"2025-04-25","open":52067,"high":52354,"low":52067,"close":52163,"volume":3748,"rsi_14":76.27,"sma_20":53725.0,"sma_60":55813.33,"sma_120":57263.33},{"date":"2025-04-28","open":52258,"high":52449,"low":52067,"close":52258,"volume":2498,"rsi_14":80.7,"sma_20":53730.0,"sma_60":55770.0,"sma_120":57225.0},{"date":"2025-04-29","open":52449,"high":52735,"low":52258,"close":52544,"volume":5327,"rsi_14":83.05,"sma_20":53735.0,"sma_60":55741.67,"sma_120":57189.17},{"date":"2025-04-30","open":52544,"high":52735,"low":52353,"close":52735,"volume":4735,"rsi_14":70.59,"sma_20":53775.0,"sma_60":55713.33,"sma_120":57155.83},{"date":"2025-05-02","open":52735,"high":53116,"low":52544,"close":53021,"volume":4806,"rsi_14":66.67,"sma_20":53915.0,"sma_60":55691.67,"sma_120":57125.0},{"date":"2025-05-07","open":52926,"high":53307,"low":52354,"close":52544,"volume":15173,"rsi_14":66.67,"sma_20":54020.0,"sma_60":55660.0,"sma_120":57090.0},{"date":"2025-05-08","open":52735,"high":53212,"low":52449,"close":53212,"volume":22777,"rsi_14":72.97,"sma_20":54230.0,"sma_60":55641.67,"sma_120":57060.83},{"date":"2025-05-09","open":53212,"high":53975,"low":53212,"close":53879,"volume":6563,"rsi_14":87.18,"sma_20":54490.0,"sma_60":55638.33,"sma_120":57036.67},{"date":"2025-05-12","open":53975,"high":54642,"low":53784,"close":54547,"volume":6511,"rsi_14":88.64,"sma_20":54790.0,"sma_60":55656.67,"sma_120":57024.17},{"date":"2025-05-13","open":54547,"high":54833,"low":54356,"close":54738,"volume":4630,"rsi_14":88.64,"sma_20":54965.0,"sma_60":55670.0,"sma_120":57016.67},{"date":"2025-05-14","open":54738,"high":55214,"low":54738,"close":55024,"volume":8612,"rsi_14":89.13,"sma_20":55120.0,"sma_60":55691.67,"sma_120":57015.83},{"date":"2025-05-15","open":54833,"high":55310,"low":54833,"close":55119,"volume":5061,"rsi_14":88.89,"sma_20":55305.0,"sma_60":55713.33,"sma_120":57018.33},{"date":"2025-05-16","open":55119,"high":55119,"low":53450,"close":54356,"volume":13426,"rsi_14":74.0,"sma_20":55450.0,"sma_60":55718.33,"sma_120":57015.83},{"date":"2025-05-19","open":54356,"high":54356,"low":53402,"close":54261,"volume":5245,"rsi_14":72.55,"sma_20":55615.0,"sma_60":55716.67,"sma_120":57010.83},{"date":"2025-05-20","open":54261,"high":54738,"low":54070,"close":54738,"volume":2691,"rsi_14":74.55,"sma_20":55795.0,"sma_60":55713.33,"sma_120":57002.5},{"date":"2025-05-21","open":54928,"high":55119,"low":54547,"close":55024,"volume":3087,"rsi_14":75.44,"sma_20":55980.0,"sma_60":55716.67,"sma_120":56994.17},{"date":"2025-05-22","open":55024,"high":55024,"low":54356,"close":54451,"volume":4301,"rsi_14":66.67,"sma_20":56130.0,"sma_60":55710.0,"sma_120":56978.33},{"date":"2025-05-23","open":54642,"high":54833,"low":54356,"close":54642,"volume":2032,"rsi_14":66.67,"sma_20":56280.0,"sma_60":55711.67,"sma_120":56964.17},{"date":"2025-05-26","open":54738,"high":54738,"low":54261,"close":54547,"volume":2607,"rsi_14":63.79,"sma_20":56410.0,"sma_60":55706.67,"sma_120":56948.33},{"date":"2025-05-27","open":54356,"high":54642,"low":53975,"close":54356,"volume":4587,"rsi_14":67.27,"sma_20":56530.0,"sma_60":55696.67,"sma_120":56928.33},{"date":"2025-05-28","open":54642,"high":55310,"low":54261,"close":55214,"volume":13871,"rsi_14":68.42,"sma_20":56690.0,"sma_60":55703.33,"sma_120":56915.0},{"date":"2025-05-29","open":55500,"high":57312,"low":55500,"close":57026,"volume":31995,"rsi_14":73.91,"sma_20":56940.0,"sma_60":55750.0,"sma_120":56920.0},{"date":"2025-05-30","open":57217,"high":57217,"low":56263,"close":56645,"volume":7602,"rsi_14":66.67,"sma_20":57155.0,"sma_60":55795.0,"sma_120":56918.33},{"date":"2025-06-02","open":56645,"high":56931,"low":56073,"close":56073,"volume":5630,"rsi_14":60.0,"sma_20":57330.0,"sma_60":55840.0,"sma_120":56915.83},{"date":"2025-06-04","open":56454,"high":57503,"low":56454,"close":57312,"volume":16651,"rsi_14":65.0,"sma_20":57555.0,"sma_60":55898.33,"sma_120":56925.0},{"date":"2025-06-05","open":57694,"high":58171,"low":57503,"close":57789,"volume":13376,"rsi_14":66.67,"sma_20":57830.0,"sma_60":55963.33,"sma_120":56933.33},{"date":"2025-06-09","open":58171,"high":59029,"low":58171,"close":59029,"volume":27501,"rsi_14":77.53,"sma_20":58135.0,"sma_60":56045.0,"sma_120":56960.0},{"date":"2025-06-10","open":59124,"high":59124,"low":58075,"close":58075,"volume":14205,"rsi_14":70.41,"sma_20":58355.0,"sma_60":56101.67,"sma_120":56980.83},{"date":"2025-06-11","open":58457,"high":59029,"low":57694,"close":58933,"volume":12910,"rsi_14":71.57,"sma_20":58585.0,"sma_60":56178.33,"sma_120":57008.33},{"date":"2025-06-12","open":58933,"high":59124,"low":58457,"close":59029,"volume":12734,"rsi_14":71.0,"sma_20":58810.0,"sma_60":56260.0,"sma_120":57045.0},{"date":"2025-06-13","open":59029,"high":59029,"low":58075,"close":58171,"volume":14100,"rsi_14":68.93,"sma_20":58975.0,"sma_60":56328.33,"sma_120":57063.33},{"date":"2025-06-16","open":58743,"high":58933,"low":57789,"close":58933,"volume":8322,"rsi_14":70.64,"sma_20":59175.0,"sma_60":56406.67,"sma_120":57086.67},{"date":"2025-06-17","open":58933,"high":59124,"low":58552,"close":58933,"volume":11203,"rsi_14":71.3,"sma_20":59415.0,"sma_60":56483.33,"sma_120":57109.17},{"date":"2025-06-18","open":58838,"high":59172,"low":58266,"close":59029,"volume":19647,"rsi_14":72.9,"sma_20":59665.0,"sma_60":56556.67,"sma_120":57130.83},{"date":"2025-06-19","open":59029,"high":59220,"low":58647,"close":58838,"volume":6335,"rsi_14":69.0,"sma_20":59880.0,"sma_60":56626.67,"sma_120":57151.67},{"date":"2025-06-20","open":58838,"high":59982,"low":58457,"close":59220,"volume":49210,"rsi_14":63.53,"sma_20":60100.0,"sma_60":56708.33,"sma_120":57180.83},{"date":"2025-06-23","open":59124,"high":61794,"low":59124,"close":61127,"volume":24934,"rsi_14":73.27,"sma_20":60450.0,"sma_60":56821.67,"sma_120":57223.33},{"date":"2025-06-24","open":63225,"high":65132,"low":61794,"close":62176,"volume":47071,"rsi_14":80.19,"sma_20":60845.0,"sma_60":56985.0,"sma_120":57275.0},{"date":"2025-06-25","open":62271,"high":62653,"low":61508,"close":61890,"volume":15644,"rsi_14":75.0,"sma_20":61230.0,"sma_60":57141.67,"sma_120":57325.0},{"date":"2025-06-26","open":62557,"high":62557,"low":59601,"close":60936,"volume":17569,"rsi_14":66.34,"sma_20":61575.0,"sma_60":57283.33,"sma_120":57364.17},{"date":"2025-06-27","open":61031,"high":61031,"low":59696,"close":60173,"volume":8251,"rsi_14":56.25,"sma_20":61835.0,"sma_60":57416.67,"sma_120":57395.83},{"date":"2025-06-30","open":60173,"high":60459,"low":59696,"close":60078,"volume":6638,"rsi_14":62.07,"sma_20":61995.0,"sma_60":57555.0,"sma_120":57425.83},{"date":"2025-07-01","open":60078,"high":62271,"low":60078,"close":61699,"volume":16775,"rsi_14":65.26,"sma_20":62260.0,"sma_60":57716.67,"sma_120":57473.33},{"date":"2025-07-02","open":61699,"high":61794,"low":60173,"close":61222,"volume":9001,"rsi_14":61.62,"sma_20":62530.0,"sma_60":57878.33,"sma_120":57515.83},{"date":"2025-07-03","open":61222,"high":62366,"low":60745,"close":61985,"volume":10327,"rsi_14":70.41,"sma_20":62775.0,"sma_60":58081.67,"sma_120":57567.5},{"date":"2025-07-04","open":61985,"high":62271,"low":60555,"close":60555,"volume":8989,"rsi_14":58.1,"sma_20":62920.0,"sma_60":58256.67,"sma_120":57604.17},{"date":"2025-07-07","open":60078,"high":60555,"low":59315,"close":60173,"volume":12427,"rsi_14":55.96,"sma_20":62980.0,"sma_60":58448.33,"sma_120":57640.0},{"date":"2025-07-08","open":59792,"high":60745,"low":59410,"close":60745,"volume":6765,"rsi_14":57.89,"sma_20":63120.0,"sma_60":58655.0,"sma_120":57683.33},{"date":"2025-07-09","open":59696,"high":62176,"low":59696,"close":61890,"volume":8856,"rsi_14":62.9,"sma_20":63275.0,"sma_60":58883.33,"sma_120":57735.83},{"date":"2025-07-10","open":61985,"high":63034,"low":61413,"close":62939,"volume":19477,"rsi_14":64.89,"sma_20":63480.0,"sma_60":59085.0,"sma_120":57797.5},{"date":"2025-07-11","open":62843,"high":62939,"low":61890,"close":61985,"volume":7578,"rsi_14":53.72,"sma_20":63680.0,"sma_60":59258.33,"sma_120":57850.0},{"date":"2025-07-14","open":61985,"high":62939,"low":61699,"close":62557,"volume":13062,"rsi_14":51.72,"sma_20":63870.0,"sma_60":59450.0,"sma_120":57909.17},{"date":"2025-07-15","open":62748,"high":63034,"low":62176,"close":62939,"volume":19331,"rsi_14":54.7,"sma_20":64080.0,"sma_60":59648.33,"sma_120":57973.33},{"date":"2025-07-16","open":63034,"high":63034,"low":62176,"close":62366,"volume":7738,"rsi_14":56.64,"sma_20":64255.0,"sma_60":59845.0,"sma_120":58035.0},{"date":"2025-07-17","open":62366,"high":62462,"low":61508,"close":62176,"volume":8359,"rsi_14":59.81,"sma_20":64430.0,"sma_60":60035.0,"sma_120":58094.17},{"date":"2025-07-18","open":62176,"high":62176,"low":60841,"close":61317,"volume":11900,"rsi_14":55.65,"sma_20":64540.0,"sma_60":60206.67,"sma_120":58145.83},{"date":"2025-07-21","open":61317,"high":61413,"low":60555,"close":60841,"volume":6416,"rsi_14":45.63,"sma_20":64525.0,"sma_60":60368.33,"sma_120":58194.17},{"date":"2025-07-22","open":60841,"high":61127,"low":60555,"close":60841,"volume":8289,"rsi_14":47.96,"sma_20":64455.0,"sma_60":60526.67,"sma_120":58244.17},{"date":"2025-07-23","open":60841,"high":61604,"low":60745,"close":61317,"volume":4435,"rsi_14":46.32,"sma_20":64425.0,"sma_60":60688.33,"sma_120":58298.33},{"date":"2025-07-24","open":61031,"high":61604,"low":60555,"close":60650,"volume":9716,"rsi_14":50.57,"sma_20":64410.0,"sma_60":60838.33,"sma_120":58349.17},{"date":"2025-07-25","open":60745,"high":61222,"low":60555,"close":60745,"volume":7177,"rsi_14":53.57,"sma_20":64440.0,"sma_60":60988.33,"sma_120":58400.83},{"date":"2025-07-28","open":60745,"high":61031,"low":59696,"close":59792,"volume":6753,"rsi_14":44.32,"sma_20":64425.0,"sma_60":61120.0,"sma_120":58445.0},{"date":"2025-07-29","open":59506,"high":60269,"low":59315,"close":60078,"volume":6010,"rsi_14":37.97,"sma_20":64340.0,"sma_60":61251.67,"sma_120":58496.67},{"date":"2025-07-30","open":61317,"high":61317,"low":60078,"close":60173,"volume":2824,"rsi_14":28.99,"sma_20":64285.0,"sma_60":61381.67,"sma_120":58547.5},{"date":"2025-07-31","open":60555,"high":60650,"low":60078,"close":60173,"volume":2858,"rsi_14":33.9,"sma_20":64190.0,"sma_60":61506.67,"sma_120":58599.17},{"date":"2025-08-01","open":60841,"high":60936,"low":58314,"close":58457,"volume":9468,"rsi_14":19.72,"sma_20":64080.0,"sma_60":61610.0,"sma_120":58635.0},{"date":"2025-08-04","open":59410,"high":59410,"low":58171,"close":58647,"volume":9835,"rsi_14":17.39,"sma_20":64000.0,"sma_60":61705.0,"sma_120":58673.33},{"date":"2025-08-05","open":59315,"high":59792,"low":58743,"close":59220,"volume":3406,"rsi_14":26.09,"sma_20":63920.0,"sma_60":61798.33,"sma_120":58718.33},{"date":"2025-08-06","open":59315,"high":59982,"low":59124,"close":59315,"volume":3113,"rsi_14":27.94,"sma_20":63785.0,"sma_60":61881.67,"sma_120":58769.17},{"date":"2025-08-07","open":59792,"high":59792,"low":59315,"close":59410,"volume":934,"rsi_14":33.33,"sma_20":63600.0,"sma_60":61963.33,"sma_120":58816.67},{"date":"2025-08-08","open":59887,"high":59982,"low":59124,"close":59220,"volume":2157,"rsi_14":35.09,"sma_20":63455.0,"sma_60":62036.67,"sma_120":58864.17},{"date":"2025-08-11","open":59124,"high":59887,"low":57598,"close":58647,"volume":3847,"rsi_14":31.75,"sma_20":63250.0,"sma_60":62098.33,"sma_120":58905.83},{"date":"2025-08-12","open":58647,"high":59220,"low":58361,"close":58361,"volume":2840,"rsi_14":24.59,"sma_20":63010.0,"sma_60":62168.33,"sma_120":58943.33},{"date":"2025-08-13","open":59220,"high":59220,"low":57503,"close":57980,"volume":6359,"rsi_14":25.86,"sma_20":62780.0,"sma_60":62233.33,"sma_120":58975.0},{"date":"2025-08-14","open":58838,"high":58838,"low":58361,"close":58361,"volume":1729,"rsi_14":29.51,"sma_20":62580.0,"sma_60":62296.67,"sma_120":59005.0},{"date":"2025-08-18","open":58457,"high":58457,"low":57122,"close":57312,"volume":6136,"rsi_14":29.03,"sma_20":62370.0,"sma_60":62336.67,"sma_120":59026.67},{"date":"2025-08-19","open":58075,"high":58075,"low":57217,"close":57217,"volume":1751,"rsi_14":25.0,"sma_20":62180.0,"sma_60":62385.0,"sma_120":59047.5},{"date":"2025-08-20","open":57217,"high":57312,"low":56645,"close":57217,"volume":4066,"rsi_14":23.73,"sma_20":61990.0,"sma_60":62430.0,"sma_120":59070.83},{"date":"2025-08-21","open":57503,"high":57694,"low":57217,"close":57694,"volume":2520,"rsi_14":29.69,"sma_20":61800.0,"sma_60":62485.0,"sma_120":59095.83},{"date":"2025-08-22","open":57884,"high":57980,"low":57217,"close":57217,"volume":4605,"rsi_14":37.25,"sma_20":61620.0,"sma_60":62535.0,"sma_120":59115.83},{"date":"2025-08-25","open":57694,"high":57694,"low":56931,"close":57312,"volume":25380,"rsi_14":36.0,"sma_20":61440.0,"sma_60":62571.67,"sma_120":59137.5},{"date":"2025-08-26","open":57312,"high":57503,"low":57026,"close":57026,"volume":3430,"rsi_14":25.53,"sma_20":61295.0,"sma_60":62571.67,"sma_120":59160.83},{"date":"2025-08-27","open":57503,"high":57598,"low":57026,"close":57122,"volume":1114,"rsi_14":25.53,"sma_20":61140.0,"sma_60":62580.0,"sma_120":59187.5},{"date":"2025-08-28","open":57217,"high":58743,"low":57026,"close":58647,"volume":9242,"rsi_14":43.55,"sma_20":61060.0,"sma_60":62625.0,"sma_120":59232.5},{"date":"2025-08-29","open":58933,"high":59982,"low":58647,"close":59124,"volume":5312,"rsi_14":49.23,"sma_20":61005.0,"sma_60":62656.67,"sma_120":59277.5},{"date":"2025-09-01","open":58300,"high":58488,"low":57641,"close":58300,"volume":3272,"rsi_14":54.24,"sma_20":61040.0,"sma_60":62680.0,"sma_120":59321.67},{"date":"2025-09-02","open":59124,"high":59601,"low":58743,"close":59124,"volume":2774,"rsi_14":57.14,"sma_20":61065.0,"sma_60":62681.67,"sma_120":59363.33},{"date":"2025-09-03","open":59029,"high":59792,"low":58933,"close":59410,"volume":2788,"rsi_14":63.64,"sma_20":61075.0,"sma_60":62705.0,"sma_120":59403.33},{"date":"2025-09-04","open":59410,"high":60078,"low":59315,"close":59696,"volume":5039,"rsi_14":62.96,"sma_20":61095.0,"sma_60":62718.33,"sma_120":59448.33},{"date":"2025-09-05","open":59887,"high":59887,"low":59315,"close":59887,"volume":5246,"rsi_14":80.0,"sma_20":61120.0,"sma_60":62733.33,"sma_120":59496.67},{"date":"2025-09-08","open":59887,"high":60841,"low":59601,"close":60555,"volume":15143,"rsi_14":84.31,"sma_20":61190.0,"sma_60":62775.0,"sma_120":59551.67},{"date":"2025-09-09","open":60555,"high":61127,"low":60555,"close":61031,"volume":23163,"rsi_14":85.71,"sma_20":61315.0,"sma_60":62811.67,"sma_120":59609.17},{"date":"2025-09-10","open":60936,"high":61317,"low":60936,"close":61222,"volume":31839,"rsi_14":84.91,"sma_20":61465.0,"sma_60":62851.67,"sma_120":59667.5},{"date":"2025-09-11","open":61900,"high":61900,"low":60350,"close":61028,"volume":12419,"rsi_14":75.0,"sma_20":61575.0,"sma_60":62870.0,"sma_120":59713.33},{"date":"2025-09-12","open":61222,"high":61222,"low":60253,"close":60350,"volume":7792,"rsi_14":66.67,"sma_20":61630.0,"sma_60":62880.0,"sma_120":59753.33},{"date":"2025-09-15","open":60350,"high":61028,"low":60350,"close":60738,"volume":5856,"rsi_14":71.64,"sma_20":61760.0,"sma_60":62890.0,"sma_120":59799.17},{"date":"2025-09-16","open":60738,"high":60738,"low":60060,"close":60157,"volume":6667,"rsi_14":65.28,"sma_20":61865.0,"sma_60":62856.67,"sma_120":59839.17},{"date":"2025-09-17","open":60157,"high":60738,"low":59866,"close":60157,"volume":5697,"rsi_14":55.36,"sma_20":61970.0,"sma_60":62805.0,"sma_120":59895.0},{"date":"2025-09-18","open":60014,"high":60786,"low":60014,"close":60689,"volume":3907,"rsi_14":57.63,"sma_20":62090.0,"sma_60":62771.67,"sma_120":59956.67},{"date":"2025-09-19","open":62900,"high":63000,"low":62300,"close":62500,"volume":3760,"rsi_14":53.97,"sma_20":62215.0,"sma_60":62748.33,"sma_120":60015.83},{"date":"2025-09-22","open":61222,"high":61222,"low":60641,"close":60738,"volume":3392,"rsi_14":55.38,"sma_20":62345.0,"sma_60":62741.67,"sma_120":60079.17},{"date":"2025-09-23","open":60835,"high":61222,"low":60447,"close":60544,"volume":3849,"rsi_14":51.56,"sma_20":62480.0,"sma_60":62733.33,"sma_120":60144.17},{"date":"2025-09-24","open":60544,"high":60835,"low":60060,"close":60253,"volume":5910,"rsi_14":46.88,"sma_20":62595.0,"sma_60":62691.67,"sma_120":60204.17},{"date":"2025-09-25","open":60350,"high":60544,"low":59963,"close":60060,"volume":5197,"rsi_14":43.75,"sma_20":62620.0,"sma_60":62655.0,"sma_120":60266.67},{"date":"2025-09-26","open":60060,"high":60253,"low":59672,"close":59963,"volume":4517,"rsi_14":36.21,"sma_20":62615.0,"sma_60":62603.33,"sma_120":60342.5},{"date":"2025-09-29","open":59963,"high":60738,"low":59963,"close":60253,"volume":2305,"rsi_14":33.93,"sma_20":62625.0,"sma_60":62581.67,"sma_120":60419.17},{"date":"2025-09-30","open":60253,"high":60835,"low":60060,"close":60253,"volume":2775,"rsi_14":31.48,"sma_20":62635.0,"sma_60":62566.67,"sma_120":60507.5},{"date":"2025-10-01","open":60738,"high":60738,"low":59769,"close":59963,"volume":2397,"rsi_14":37.78,"sma_20":62615.0,"sma_60":62536.67,"sma_120":60595.83},{"date":"2025-10-02","open":59675,"high":60157,"low":59385,"close":60157,"volume":4311,"rsi_14":51.16,"sma_20":62605.0,"sma_60":62495.0,"sma_120":60689.17},{"date":"2025-10-10","open":61028,"high":61513,"low":60350,"close":60447,"volume":9325,"rsi_14":46.15,"sma_20":62585.0,"sma_60":62435.0,"sma_120":60760.0},{"date":"2025-10-13","open":60350,"high":60350,"low":59478,"close":59672,"volume":4278,"rsi_14":43.9,"sma_20":62490.0,"sma_60":62378.33,"sma_120":60818.33},{"date":"2025-10-14","open":59672,"high":60350,"low":59575,"close":59866,"volume":5299,"rsi_14":46.51,"sma_20":62380.0,"sma_60":62315.0,"sma_120":60882.5},{"date":"2025-10-15","open":59866,"high":60253,"low":59866,"close":60253,"volume":2123,"rsi_14":41.03,"sma_20":62280.0,"sma_60":62251.67,"sma_120":60950.0},{"date":"2025-10-16","open":60738,"high":61028,"low":60253,"close":61028,"volume":5124,"rsi_14":55.81,"sma_20":62280.0,"sma_60":62211.67,"sma_120":61028.33},{"date":"2025-10-17","open":60932,"high":61222,"low":60350,"close":60544,"volume":10265,"rsi_14":47.83,"sma_20":62290.0,"sma_60":62166.67,"sma_120":61100.83},{"date":"2025-10-20","open":60544,"high":61803,"low":60253,"close":61513,"volume":11792,"rsi_14":59.26,"sma_20":62330.0,"sma_60":62153.33,"sma_120":61180.0},{"date":"2025-10-21","open":61803,"high":61997,"low":61028,"close":61513,"volume":10417,"rsi_14":62.75,"sma_20":62400.0,"sma_60":62148.33,"sma_120":61258.33},{"date":"2025-10-22","open":61610,"high":62869,"low":61416,"close":62869,"volume":16729,"rsi_14":73.02,"sma_20":62540.0,"sma_60":62166.67,"sma_120":61346.67},{"date":"2025-10-23","open":62869,"high":63450,"low":62191,"close":63353,"volume":23627,"rsi_14":76.12,"sma_20":62665.0,"sma_60":62185.0,"sma_120":61436.67},{"date":"2025-10-24","open":63353,"high":63547,"low":62288,"close":63256,"volume":17865,"rsi_14":73.85,"sma_20":62805.0,"sma_60":62213.33,"sma_120":61525.83},{"date":"2025-10-27","open":63256,"high":64419,"low":63256,"close":64128,"volume":10810,"rsi_14":77.03,"sma_20":62980.0,"sma_60":62255.0,"sma_120":61621.67},{"date":"2025-10-28","open":64128,"high":64322,"low":63450,"close":64322,"volume":7598,"rsi_14":80.82,"sma_20":63175.0,"sma_60":62316.67,"sma_120":61718.33},{"date":"2025-10-29","open":64225,"high":64419,"low":63547,"close":64322,"volume":12494,"rsi_14":79.41,"sma_20":63385.0,"sma_60":62373.33,"sma_120":61812.5},{"date":"2025-10-30","open":64322,"high":64516,"low":63256,"close":63741,"volume":9756,"rsi_14":72.97,"sma_20":63575.0,"sma_60":62418.33,"sma_120":61900.0},{"date":"2025-10-31","open":63547,"high":64031,"low":62191,"close":62869,"volume":7142,"rsi_14":72.0,"sma_20":63725.0,"sma_60":62448.33,"sma_120":61977.5},{"date":"2025-11-03","open":63547,"high":64225,"low":62869,"close":63934,"volume":18043,"rsi_14":75.0,"sma_20":63915.0,"sma_60":62526.67,"sma_120":62068.33},{"date":"2025-11-04","open":64225,"high":64322,"low":63063,"close":63256,"volume":10917,"rsi_14":67.82,"sma_20":64070.0,"sma_60":62590.0,"sma_120":62147.5},{"date":"2025-11-05","open":63256,"high":63741,"low":61222,"close":63063,"volume":14351,"rsi_14":62.96,"sma_20":64230.0,"sma_60":62640.0,"sma_120":62219.17},{"date":"2025-11-06","open":63063,"high":67809,"low":63063,"close":66744,"volume":52207,"rsi_14":78.07,"sma_20":64555.0,"sma_60":62751.67,"sma_120":62316.67},{"date":"2025-11-07","open":65872,"high":65872,"low":63644,"close":64709,"volume":23691,"rsi_14":63.2,"sma_20":64775.0,"sma_60":62826.67,"sma_120":62395.0},{"date":"2025-11-10","open":66841,"high":66937,"low":65678,"close":66841,"volume":34223,"rsi_14":68.71,"sma_20":65145.0,"sma_60":62941.67,"sma_120":62489.17},{"date":"2025-11-11","open":66841,"high":66937,"low":65388,"close":65872,"volume":20851,"rsi_14":60.84,"sma_20":65455.0,"sma_60":63050.0,"sma_120":62574.17},{"date":"2025-11-12","open":66841,"high":66937,"low":66356,"close":66744,"volume":25506,"rsi_14":61.9,"sma_20":65790.0,"sma_60":63178.33,"sma_120":62673.33},{"date":"2025-11-13","open":66841,"high":67034,"low":65872,"close":66647,"volume":15127,"rsi_14":61.9,"sma_20":66080.0,"sma_60":63311.67,"sma_120":62772.5},{"date":"2025-11-14","open":66647,"high":66647,"low":62578,"close":65581,"volume":20315,"rsi_14":55.03,"sma_20":66340.0,"sma_60":63420.0,"sma_120":62858.33},{"date":"2025-11-17","open":65872,"high":66841,"low":65291,"close":66259,"volume":10448,"rsi_14":56.49,"sma_20":66585.0,"sma_60":63558.33,"sma_120":62947.5},{"date":"2025-11-18","open":66259,"high":66259,"low":64419,"close":64419,"volume":10557,"rsi_14":50.29,"sma_20":66735.0,"sma_60":63666.67,"sma_120":63025.83},{"date":"2025-11-19","open":64516,"high":64903,"low":63450,"close":63934,"volume":11495,"rsi_14":50.58,"sma_20":66790.0,"sma_60":63766.67,"sma_120":63098.33},{"date":"2025-11-20","open":64128,"high":65194,"low":64031,"close":64903,"volume":8511,"rsi_14":56.07,"sma_20":66870.0,"sma_60":63875.0,"sma_120":63180.0},{"date":"2025-11-21","open":64419,"high":64419,"low":63450,"close":63934,"volume":6269,"rsi_14":50.0,"sma_20":66905.0,"sma_60":63975.0,"sma_120":63255.0},{"date":"2025-11-24","open":64031,"high":64128,"low":62481,"close":63547,"volume":9053,"rsi_14":50.89,"sma_20":66875.0,"sma_60":64066.67,"sma_120":63319.17},{"date":"2025-11-25","open":63741,"high":64516,"low":63547,"close":63838,"volume":4752,"rsi_14":52.35,"sma_20":66850.0,"sma_60":64168.33,"sma_120":63370.0},{"date":"2025-11-26","open":64516,"high":65194,"low":63934,"close":65097,"volume":9505,"rsi_14":44.14,"sma_20":66890.0,"sma_60":64290.0,"sma_120":63435.0},{"date":"2025-11-27","open":65194,"high":65872,"low":64225,"close":64225,"volume":5134,"rsi_14":48.12,"sma_20":66915.0,"sma_60":64370.0,"sma_120":63497.5},{"date":"2025-11-28","open":64031,"high":65775,"low":63934,"close":64903,"volume":5879,"rsi_14":41.53,"sma_20":67020.0,"sma_60":64453.33,"sma_120":63555.0},{"date":"2025-12-01","open":65000,"high":65581,"low":64806,"close":65097,"volume":6322,"rsi_14":46.36,"sma_20":67080.0,"sma_60":64540.0,"sma_120":63610.0},{"date":"2025-12-02","open":65097,"high":65872,"low":64903,"close":65484,"volume":7035,"rsi_14":43.81,"sma_20":67195.0,"sma_60":64633.33,"sma_120":63657.5},{"date":"2025-12-03","open":65969,"high":66744,"low":63256,"close":66356,"volume":14440,"rsi_14":48.67,"sma_20":67365.0,"sma_60":64736.67,"sma_120":63720.83},{"date":"2025-12-04","open":66744,"high":66744,"low":65872,"close":66356,"volume":5708,"rsi_14":53.92,"sma_20":67345.0,"sma_60":64835.0,"sma_120":63776.67},{"date":"2025-12-05","open":66841,"high":68294,"low":66647,"close":67809,"volume":29868,"rsi_14":57.27,"sma_20":67505.0,"sma_60":64955.0,"sma_120":63844.17},{"date":"2025-12-08","open":67906,"high":67906,"low":66356,"close":66841,"volume":9251,"rsi_14":62.38,"sma_20":67505.0,"sma_60":65046.67,"sma_120":63910.83},{"date":"2025-12-09","open":66744,"high":66841,"low":65969,"close":66550,"volume":4418,"rsi_14":63.64,"sma_20":67540.0,"sma_60":65125.0,"sma_120":63968.33},{"date":"2025-12-10","open":66550,"high":66550,"low":65484,"close":65678,"volume":8727,"rsi_14":54.08,"sma_20":67485.0,"sma_60":65185.0,"sma_120":64018.33},{"date":"2025-12-11","open":65969,"high":66259,"low":65194,"close":65388,"volume":7420,"rsi_14":58.24,"sma_20":67420.0,"sma_60":65260.0,"sma_120":64065.0},{"date":"2025-12-12","open":66356,"high":66647,"low":65581,"close":66550,"volume":7681,"rsi_14":65.66,"sma_20":67470.0,"sma_60":65366.67,"sma_120":64123.33},{"date":"2025-12-15","open":66550,"high":66889,"low":65872,"close":66453,"volume":6694,"rsi_14":63.92,"sma_20":67480.0,"sma_60":65465.0,"sma_120":64177.5},{"date":"2025-12-16","open":66550,"high":67131,"low":65872,"close":66937,"volume":13177,"rsi_14":60.67,"sma_20":67610.0,"sma_60":65581.67,"sma_120":64219.17},{"date":"2025-12-17","open":67034,"high":67034,"low":66163,"close":66453,"volume":8512,"rsi_14":63.53,"sma_20":67740.0,"sma_60":65690.0,"sma_120":64247.5},{"date":"2025-12-18","open":66163,"high":66163,"low":64613,"close":65000,"volume":10407,"rsi_14":50.54,"sma_20":67745.0,"sma_60":65760.0,"sma_120":64265.83},{"date":"2025-12-19","open":65097,"high":65388,"low":64322,"close":65194,"volume":8403,"rsi_14":50.54,"sma_20":67810.0,"sma_60":65840.0,"sma_120":64294.17},{"date":"2025-12-22","open":65194,"high":65775,"low":64419,"close":65097,"volume":6671,"rsi_14":47.78,"sma_20":67890.0,"sma_60":65915.0,"sma_120":64328.33},{"date":"2025-12-23","open":65291,"high":65775,"low":64806,"close":65097,"volume":5280,"rsi_14":41.98,"sma_20":67955.0,"sma_60":65993.33,"sma_120":64363.33},{"date":"2025-12-24","open":65097,"high":65388,"low":64903,"close":65291,"volume":5946,"rsi_14":43.37,"sma_20":67965.0,"sma_60":66080.0,"sma_120":64385.83},{"date":"2025-12-26","open":65291,"high":65678,"low":65000,"close":65000,"volume":7053,"rsi_14":29.58,"sma_20":68005.0,"sma_60":66165.0,"sma_120":64410.0},{"date":"2025-12-29","open":64709,"high":64903,"low":63838,"close":64613,"volume":7645,"rsi_14":32.31,"sma_20":67990.0,"sma_60":66245.0,"sma_120":64424.17},{"date":"2025-12-30","open":64709,"high":64903,"low":64031,"close":64419,"volume":4010,"rsi_14":32.81,"sma_20":67955.0,"sma_60":66316.67,"sma_120":64449.17},{"date":"2026-01-02","open":64419,"high":65000,"low":64031,"close":64322,"volume":7988,"rsi_14":37.5,"sma_20":67895.0,"sma_60":66386.67,"sma_120":64476.67},{"date":"2026-01-05","open":64322,"high":64613,"low":63547,"close":64419,"volume":21063,"rsi_14":40.74,"sma_20":67795.0,"sma_60":66463.33,"sma_120":64500.0},{"date":"2026-01-06","open":64419,"high":65194,"low":64322,"close":64806,"volume":10806,"rsi_14":30.43,"sma_20":67715.0,"sma_60":66538.33,"sma_120":64516.67},{"date":"2026-01-07","open":64806,"high":64806,"low":63450,"close":64128,"volume":13998,"rsi_14":26.92,"sma_20":67525.0,"sma_60":66601.67,"sma_120":64518.33},{"date":"2026-01-08","open":64128,"high":64225,"low":62966,"close":63547,"volume":12620,"rsi_14":16.98,"sma_20":67355.0,"sma_60":66668.33,"sma_120":64523.33},{"date":"2026-01-09","open":63547,"high":63741,"low":62966,"close":63256,"volume":10301,"rsi_14":17.65,"sma_20":67185.0,"sma_60":66726.67,"sma_120":64520.83},{"date":"2026-01-12","open":63256,"high":63256,"low":61125,"close":62578,"volume":20099,"rsi_14":20.93,"sma_20":67025.0,"sma_60":66766.67,"sma_120":64509.17},{"date":"2026-01-13","open":62385,"high":63160,"low":62385,"close":62869,"volume":6603,"rsi_14":22.73,"sma_20":66895.0,"sma_60":66798.33,"sma_120":64505.0},{"date":"2026-01-14","open":64709,"high":64709,"low":62869,"close":64031,"volume":8282,"rsi_14":40.0,"sma_20":66765.0,"sma_60":66858.33,"sma_120":64512.5},{"date":"2026-01-15","open":64031,"high":65000,"low":64031,"close":65000,"volume":6308,"rsi_14":49.23,"sma_20":66690.0,"sma_60":66918.33,"sma_120":64535.83},{"date":"2026-01-16","open":65872,"high":68584,"low":65678,"close":67131,"volume":44913,"rsi_14":54.96,"sma_20":67185.0,"sma_60":64575.0,"sma_120":63627.5},{"date":"2026-01-19","open":67131,"high":69166,"low":66259,"close":68778,"volume":32808,"rsi_14":69.7,"sma_20":66820.0,"sma_60":67116.67,"sma_120":64641.67},{"date":"2026-01-20","open":68778,"high":69069,"low":67131,"close":68778,"volume":21508,"rsi_14":72.63,"sma_20":67015.0,"sma_60":67210.0,"sma_120":64697.5},{"date":"2026-01-21","open":67712,"high":68487,"low":67131,"close":67809,"volume":11290,"rsi_14":66.99,"sma_20":67150.0,"sma_60":67288.33,"sma_120":64750.83},{"date":"2026-01-22","open":66959,"high":68105,"low":66959,"close":67055,"volume":10125,"rsi_14":68.27,"sma_20":67300.0,"sma_60":67355.0,"sma_120":64805.0},{"date":"2026-01-23","open":67055,"high":69395,"low":67055,"close":69156,"volume":30398,"rsi_14":73.6,"sma_20":67560.0,"sma_60":67455.0,"sma_120":64885.83},{"date":"2026-01-26","open":69156,"high":69634,"low":67723,"close":67819,"volume":11844,"rsi_14":65.19,"sma_20":67740.0,"sma_60":67531.67,"sma_120":64952.5},{"date":"2026-01-27","open":67819,"high":68678,"low":67055,"close":68296,"volume":10325,"rsi_14":69.92,"sma_20":67960.0,"sma_60":67626.67,"sma_120":65022.5},{"date":"2026-01-28","open":68296,"high":68869,"low":68010,"close":68296,"volume":8627,"rsi_14":73.23,"sma_20":68200.0,"sma_60":67736.67,"sma_120":65092.5},{"date":"2026-01-29","open":68296,"high":68583,"low":66482,"close":68392,"volume":16070,"rsi_14":75.2,"sma_20":68455.0,"sma_60":67830.0,"sma_120":65178.33},{"date":"2026-01-30","open":69166,"high":69262,"low":67809,"close":68875,"volume":10004,"rsi_14":76.42,"sma_20":68690.0,"sma_60":67926.67,"sma_120":65258.33},{"date":"2026-02-02","open":66937,"high":68487,"low":65969,"close":66356,"volume":13171,"rsi_14":62.33,"sma_20":68790.0,"sma_60":67983.33,"sma_120":65311.67},{"date":"2026-02-03","open":67034,"high":68294,"low":67034,"close":67906,"volume":9277,"rsi_14":63.33,"sma_20":68950.0,"sma_60":68003.33,"sma_120":65377.5},{"date":"2026-02-04","open":67228,"high":68972,"low":67228,"close":68875,"volume":8200,"rsi_14":57.86,"sma_20":67475.0,"sma_60":64726.67,"sma_120":63704.17},{"date":"2026-02-05","open":68778,"high":69166,"low":67906,"close":68100,"volume":13256,"rsi_14":55.1,"sma_20":67735.0,"sma_60":64860.0,"sma_120":63782.5},{"date":"2026-02-06","open":67809,"high":67809,"low":65775,"close":66841,"volume":20443,"rsi_14":54.36,"sma_20":67740.0,"sma_60":64966.67,"sma_120":63842.5},{"date":"2026-02-09","open":67228,"high":68294,"low":67131,"close":67519,"volume":8650,"rsi_14":54.36,"sma_20":67885.0,"sma_60":65081.67,"sma_120":63907.5},{"date":"2026-02-10","open":67616,"high":70715,"low":67519,"close":68972,"volume":9555,"rsi_14":66.21,"sma_20":67995.0,"sma_60":65210.0,"sma_120":63992.5},{"date":"2026-02-11","open":68972,"high":71394,"low":68972,"close":71200,"volume":24438,"rsi_14":73.01,"sma_20":68270.0,"sma_60":65368.33,"sma_120":64090.0},{"date":"2026-02-12","open":71490,"high":71684,"low":70522,"close":71006,"volume":12372,"rsi_14":70.32,"sma_20":68490.0,"sma_60":65520.0,"sma_120":64185.83},{"date":"2026-02-13","open":71006,"high":71587,"low":69940,"close":71103,"volume":10856,"rsi_14":75.34,"sma_20":68720.0,"sma_60":65693.33,"sma_120":64281.67},{"date":"2026-02-19","open":71103,"high":72556,"low":71103,"close":72168,"volume":14120,"rsi_14":79.08,"sma_20":69060.0,"sma_60":65896.67,"sma_120":64388.33},{"date":"2026-02-20","open":72653,"high":73525,"low":72265,"close":72847,"volume":11619,"rsi_14":79.62,"sma_20":69400.0,"sma_60":66105.0,"sma_120":64497.5},{"date":"2026-02-23","open":72943,"high":75365,"low":72943,"close":74397,"volume":25999,"rsi_14":80.0,"sma_20":69915.0,"sma_60":66350.0,"sma_120":64603.33},{"date":"2026-02-24","open":74106,"high":74881,"low":72362,"close":74397,"volume":11493,"rsi_14":84.77,"sma_20":70455.0,"sma_60":66595.0,"sma_120":64700.0},{"date":"2026-02-25","open":74978,"high":75171,"low":74009,"close":74590,"volume":7685,"rsi_14":82.44,"sma_20":72355.0,"sma_60":69290.0,"sma_120":66729.17},{"date":"2026-02-26","open":73912,"high":77399,"low":73912,"close":76818,"volume":22881,"rsi_14":84.25,"sma_20":71620.0,"sma_60":67110.0,"sma_120":64929.17},{"date":"2026-02-27","open":77012,"high":78465,"low":76818,"close":78368,"volume":23051,"rsi_14":84.03,"sma_20":73240.0,"sma_60":69735.0,"sma_120":67052.5},{"date":"2026-03-03","open":77496,"high":77496,"low":73331,"close":73622,"volume":24137,"rsi_14":65.41,"sma_20":73465.0,"sma_60":69885.0,"sma_120":67169.17},{"date":"2026-03-04","open":72072,"high":72168,"low":65000,"close":66647,"volume":43783,"rsi_14":49.59,"sma_20":73325.0,"sma_60":69911.67,"sma_120":67225.83},{"date":"2026-03-05","open":68003,"high":71006,"low":68003,"close":69553,"volume":25045,"rsi_14":53.93,"sma_20":73360.0,"sma_60":69981.67,"sma_120":67307.5},{"date":"2026-03-06","open":69262,"high":70522,"low":68100,"close":69262,"volume":8061,"rsi_14":50.59,"sma_20":73510.0,"sma_60":70031.67,"sma_120":67384.17},{"date":"2026-03-09","open":65000,"high":67616,"low":65000,"close":66744,"volume":12569,"rsi_14":41.09,"sma_20":73450.0,"sma_60":70038.33,"sma_120":67436.67},{"date":"2026-03-10","open":69069,"high":69069,"low":67422,"close":67906,"volume":9844,"rsi_14":44.03,"sma_20":73400.0,"sma_60":70040.0,"sma_120":67497.5},{"date":"2026-03-11","open":68972,"high":70134,"low":68294,"close":69359,"volume":6247,"rsi_14":46.81,"sma_20":73465.0,"sma_60":70083.33,"sma_120":67565.0},{"date":"2026-03-12","open":69166,"high":69262,"low":67906,"close":68584,"volume":5172,"rsi_14":43.37,"sma_20":73555.0,"sma_60":70118.33,"sma_120":67621.67},{"date":"2026-03-13","open":68294,"high":68294,"low":66937,"close":67228,"volume":9432,"rsi_14":39.86,"sma_20":73540.0,"sma_60":70145.0,"sma_120":67665.0},{"date":"2026-03-16","open":66841,"high":67712,"low":66841,"close":67228,"volume":3774,"rsi_14":36.3,"sma_20":73450.0,"sma_60":68863.33,"sma_120":65620.83},{"date":"2026-03-17","open":68391,"high":68487,"low":67616,"close":68100,"volume":4683,"rsi_14":38.35,"sma_20":73290.0,"sma_60":69005.0,"sma_120":65660.0},{"date":"2026-03-18","open":68391,"high":68681,"low":67809,"close":68391,"volume":8326,"rsi_14":38.57,"sma_20":73155.0,"sma_60":69145.0,"sma_120":65698.33},{"date":"2026-03-19","open":68100,"high":68294,"low":67325,"close":67616,"volume":5452,"rsi_14":32.08,"sma_20":72975.0,"sma_60":69258.33,"sma_120":65735.0},{"date":"2026-03-20","open":67809,"high":69262,"low":67809,"close":69166,"volume":13237,"rsi_14":32.08,"sma_20":72820.0,"sma_60":69406.67,"sma_120":65786.67},{"date":"2026-03-23","open":67819,"high":67819,"low":65144,"close":65717,"volume":9552,"rsi_14":35.12,"sma_20":72500.0,"sma_60":69495.0,"sma_120":65824.17},{"date":"2026-03-24","open":66673,"high":66673,"low":65144,"close":66099,"volume":5820,"rsi_14":51.15,"sma_20":72120.0,"sma_60":69590.0,"sma_120":65869.17},{"date":"2026-03-25","open":66482,"high":67055,"low":66004,"close":66673,"volume":8064,"rsi_14":43.33,"sma_20":71770.0,"sma_60":69671.67,"sma_120":65919.17},{"date":"2026-03-26","open":66673,"high":66864,"low":66004,"close":66004,"volume":5896,"rsi_14":42.21,"sma_20":71375.0,"sma_60":69733.33,"sma_120":65959.17},{"date":"2026-03-27","open":65717,"high":65908,"low":64380,"close":65622,"volume":8008,"rsi_14":49.24,"sma_20":70845.0,"sma_60":69790.0,"sma_120":66001.67},{"date":"2026-03-30","open":65967,"high":65967,"low":64093,"close":64093,"volume":8238,"rsi_14":33.76,"sma_20":70050.0,"sma_60":69770.0,"sma_120":66012.5},{"date":"2026-03-31","open":64093,"high":64093,"low":62614,"close":62713,"volume":7419,"rsi_14":24.36,"sma_20":69430.0,"sma_60":69723.33,"sma_120":66020.0},{"date":"2026-04-01","open":63107,"high":65375,"low":63107,"close":65277,"volume":6891,"rsi_14":36.78,"sma_20":69300.0,"sma_60":69720.0,"sma_120":66046.67},{"date":"2026-04-02","open":65375,"high":67052,"low":63403,"close":63502,"volume":17602,"rsi_14":35.96,"sma_20":68930.0,"sma_60":69696.67,"sma_120":66057.5},{"date":"2026-04-03","open":65000,"high":66400,"low":64600,"close":66200,"volume":5087,"rsi_14":41.84,"sma_20":68665.0,"sma_60":69718.33,"sma_120":66083.33},{"date":"2026-04-06","open":65277,"high":65573,"low":64882,"close":65277,"volume":4873,"rsi_14":39.04,"sma_20":68530.0,"sma_60":69721.67,"sma_120":66124.17},{"date":"2026-04-07","open":66066,"high":66066,"low":64784,"close":65178,"volume":2532,"rsi_14":37.84,"sma_20":68330.0,"sma_60":69735.0,"sma_120":66162.5},{"date":"2026-04-08","open":66263,"high":67052,"low":65770,"close":67052,"volume":8803,"rsi_14":45.41,"sma_20":68150.0,"sma_60":69783.33,"sma_120":66211.67},{"date":"2026-04-09","open":67052,"high":67052,"low":66066,"close":66361,"volume":5102,"rsi_14":39.04,"sma_20":67975.0,"sma_60":69756.67,"sma_120":66254.17},{"date":"2026-04-10","open":66361,"high":67347,"low":66361,"close":67249,"volume":6265,"rsi_14":48.24,"sma_20":67915.0,"sma_60":69780.0,"sma_120":66303.33},{"date":"2026-04-13","open":67052,"high":67150,"low":66361,"close":66460,"volume":4556,"rsi_14":44.83,"sma_20":67815.0,"sma_60":69753.33,"sma_120":66347.5},{"date":"2026-04-14","open":66657,"high":66953,"low":66559,"close":66657,"volume":2499,"rsi_14":43.53,"sma_20":67680.0,"sma_60":69746.67,"sma_120":66398.33},{"date":"2026-04-15","open":67249,"high":67742,"low":67150,"close":67249,"volume":4020,"rsi_14":47.34,"sma_20":67560.0,"sma_60":69735.0,"sma_120":66456.67},{"date":"2026-04-16","open":67446,"high":67643,"low":67150,"close":67347,"volume":5357,"rsi_14":48.8,"sma_20":67485.0,"sma_60":69726.67,"sma_120":66519.17},{"date":"2026-04-17","open":67347,"high":68136,"low":67150,"close":68136,"volume":5188,"rsi_14":64.96,"sma_20":67370.0,"sma_60":69750.0,"sma_120":66585.0},{"date":"2026-04-20","open":68038,"high":68038,"low":67249,"close":67643,"volume":6372,"rsi_14":69.53,"sma_20":67360.0,"sma_60":69753.33,"sma_120":66655.83},{"date":"2026-04-21","open":68531,"high":68531,"low":67742,"close":68136,"volume":6257,"rsi_14":63.55,"sma_20":67355.0,"sma_60":69796.67,"sma_120":66731.67},{"date":"2026-04-22","open":68136,"high":68826,"low":67446,"close":68728,"volume":10566,"rsi_14":77.89,"sma_20":67350.0,"sma_60":69858.33,"sma_120":66812.5},{"date":"2026-04-23","open":68925,"high":70010,"low":68728,"close":69517,"volume":9810,"rsi_14":75.29,"sma_20":67420.0,"sma_60":69916.67,"sma_120":66895.83},{"date":"2026-04-24","open":69517,"high":70010,"low":68925,"close":69320,"volume":4959,"rsi_14":73.56,"sma_20":67500.0,"sma_60":69988.33,"sma_120":66981.67},{"date":"2026-04-27","open":69517,"high":69517,"low":68728,"close":69024,"volume":10388,"rsi_14":71.91,"sma_20":67750.0,"sma_60":70061.67,"sma_120":67064.17},{"date":"2026-04-28","open":69714,"high":73757,"low":69714,"close":70503,"volume":13844,"rsi_14":70.59,"sma_20":68145.0,"sma_60":70155.0,"sma_120":67161.67},{"date":"2026-04-29","open":73560,"high":73560,"low":70108,"close":70601,"volume":7833,"rsi_14":77.22,"sma_20":68415.0,"sma_60":70228.33,"sma_120":67259.17},{"date":"2026-04-30","open":71489,"high":71489,"low":70207,"close":70306,"volume":14307,"rsi_14":79.37,"sma_20":69005.0,"sma_60":68376.67,"sma_120":70061.67},{"date":"2026-05-04","open":70897,"high":71587,"low":70601,"close":71193,"volume":11682,"rsi_14":82.43,"sma_20":69060.0,"sma_60":70411.67,"sma_120":67620.83},{"date":"2026-05-06","open":71489,"high":72179,"low":71292,"close":71785,"volume":12920,"rsi_14":83.33,"sma_20":69390.0,"sma_60":70456.67,"sma_120":67705.83},{"date":"2026-05-07","open":71982,"high":72179,"low":70306,"close":71587,"volume":12612,"rsi_14":79.73,"sma_20":69715.0,"sma_60":70481.67,"sma_120":67787.5},{"date":"2026-05-08","open":71883,"high":72179,"low":68925,"close":71982,"volume":21693,"rsi_14":80.52,"sma_20":69965.0,"sma_60":70526.67,"sma_120":67866.67},{"date":"2026-05-11","open":72278,"high":73067,"low":70897,"close":70996,"volume":14475,"rsi_14":68.35,"sma_20":70200.0,"sma_60":70576.67,"sma_120":67933.33},{"date":"2026-05-12","open":70897,"high":76025,"low":70897,"close":72771,"volume":42576,"rsi_14":78.26,"sma_20":70480.0,"sma_60":70645.0,"sma_120":68013.33},{"date":"2026-05-13","open":72968,"high":73954,"low":70996,"close":72278,"volume":15747,"rsi_14":72.83,"sma_20":70775.0,"sma_60":70680.0,"sma_120":68099.17},{"date":"2026-05-14","open":72475,"high":75433,"low":72475,"close":74940,"volume":19793,"rsi_14":77.88,"sma_20":71195.0,"sma_60":70721.67,"sma_120":68213.33},{"date":"2026-05-15","open":92097,"high":97323,"low":76814,"close":77898,"volume":225799,"rsi_14":81.48,"sma_20":71735.0,"sma_60":70816.67,"sma_120":68349.17},{"date":"2026-05-18","open":80955,"high":81349,"low":73067,"close":74546,"volume":34251,"rsi_14":65.87,"sma_20":72100.0,"sma_60":70853.33,"sma_120":68461.67},{"date":"2026-05-19","open":74447,"high":74447,"low":70799,"close":72672,"volume":21691,"rsi_14":60.11,"sma_20":72330.0,"sma_60":70840.0,"sma_120":68558.33},{"date":"2026-05-20","open":72475,"high":72475,"low":69221,"close":69911,"volume":32012,"rsi_14":48.47,"sma_20":72445.0,"sma_60":70768.33,"sma_120":68625.0},{"date":"2026-05-21","open":70700,"high":81349,"low":70700,"close":75926,"volume":87385,"rsi_14":60.55,"sma_20":72840.0,"sma_60":70771.67,"sma_120":68745.83},{"date":"2026-05-22","open":75827,"high":76025,"low":73855,"close":74841,"volume":22956,"rsi_14":58.71,"sma_20":73150.0,"sma_60":70756.67,"sma_120":68855.83},{"date":"2026-05-26","open":76912,"high":77208,"low":74644,"close":74743,"volume":16467,"rsi_14":57.03,"sma_20":73415.0,"sma_60":70736.67,"sma_120":68966.67},{"date":"2026-05-27","open":74940,"high":76025,"low":71982,"close":72475,"volume":21200,"rsi_14":51.28,"sma_20":73575.0,"sma_60":70640.0,"sma_120":69060.83},{"date":"2026-05-28","open":73658,"high":75039,"low":69122,"close":71292,"volume":19074,"rsi_14":49.47,"sma_20":73690.0,"sma_60":70496.67,"sma_120":69146.67},{"date":"2026-05-29","open":74348,"high":87759,"low":73855,"close":80955,"volume":195700,"rsi_14":62.07,"sma_20":74220.0,"sma_60":70598.33,"sma_120":69315.0},{"date":"2026-06-01","open":86477,"high":99197,"low":86477,"close":89928,"volume":331760,"rsi_14":70.96,"sma_20":75200.0,"sma_60":70971.67,"sma_120":69556.67},{"date":"2026-06-02","open":89731,"high":89731,"low":79377,"close":81547,"volume":101540,"rsi_14":58.48,"sma_20":75770.0,"sma_60":71153.33,"sma_120":69727.5},{"date":"2026-06-04","open":80659,"high":80659,"low":73658,"close":74940,"volume":44564,"rsi_14":52.3,"sma_20":75960.0,"sma_60":71228.33,"sma_120":69845.0},{"date":"2026-06-05","open":73954,"high":75433,"low":70601,"close":72376,"volume":26234,"rsi_14":47.78,"sma_20":75990.0,"sma_60":71303.33,"sma_120":69936.67},{"date":"2026-06-08","open":69024,"high":71982,"low":68038,"close":69221,"volume":24072,"rsi_14":42.52,"sma_20":75870.0,"sma_60":71305.0,"sma_120":70001.67},{"date":"2026-06-09","open":70996,"high":71193,"low":67052,"close":68826,"volume":29235,"rsi_14":44.8,"sma_20":75710.0,"sma_60":71275.0,"sma_120":70070.0},{"date":"2026-06-10","open":68531,"high":68629,"low":66559,"close":67347,"volume":18774,"rsi_14":45.13,"sma_20":75525.0,"sma_60":71233.33,"sma_120":70124.17},{"date":"2026-06-11","open":66164,"high":68333,"low":64882,"close":68333,"volume":16291,"rsi_14":48.51,"sma_20":75300.0,"sma_60":71231.67,"sma_120":70183.33},{"date":"2026-06-12","open":68925,"high":69418,"low":67545,"close":67643,"volume":27404,"rsi_14":41.29,"sma_20":75065.0,"sma_60":71218.33,"sma_120":70230.0},{"date":"2026-06-15","open":68235,"high":70996,"low":68235,"close":70700,"volume":25135,"rsi_14":45.82,"sma_20":74850.0,"sma_60":71241.67,"sma_120":70306.67},{"date":"2026-06-16","open":70799,"high":70897,"low":69024,"close":69714,"volume":16555,"rsi_14":45.01,"sma_20":74435.0,"sma_60":71243.33,"sma_120":70366.67},{"date":"2026-06-17","open":69714,"high":70010,"low":67939,"close":68531,"volume":9949,"rsi_14":33.88,"sma_20":73000.0,"sma_60":71358.33,"sma_120":70663.33},{"date":"2026-06-18","open":68531,"high":68826,"low":67052,"close":67249,"volume":14859,"rsi_14":45.91,"sma_20":73855.0,"sma_60":71185.0,"sma_120":70444.17},{"date":"2026-06-19","open":67249,"high":67249,"low":65277,"close":66164,"volume":14441,"rsi_14":31.88,"sma_20":73665.0,"sma_60":71156.67,"sma_120":70458.33},{"date":"2026-06-22","open":66756,"high":67840,"low":66361,"close":66854,"volume":9538,"rsi_14":14.55,"sma_20":73205.0,"sma_60":71133.33,"sma_120":70479.17},{"date":"2026-06-23","open":66854,"high":66854,"low":63699,"close":63699,"volume":12839,"rsi_14":17.33,"sma_20":72640.0,"sma_60":71046.67,"sma_120":70465.83},{"date":"2026-06-24","open":63699,"high":65079,"low":63305,"close":64093,"volume":7792,"rsi_14":24.3,"sma_20":72100.0,"sma_60":70978.33,"sma_120":70454.17},{"date":"2026-06-25","open":64389,"high":65375,"low":63896,"close":64291,"volume":8188,"rsi_14":28.42,"sma_20":71685.0,"sma_60":70920.0,"sma_120":70444.17},{"date":"2026-06-26","open":64291,"high":64488,"low":61727,"close":63403,"volume":10497,"rsi_14":32.34,"sma_20":71285.0,"sma_60":70908.33,"sma_120":70431.67},{"date":"2026-06-29","open":63699,"high":65178,"low":62614,"close":64882,"volume":7770,"rsi_14":38.76,"sma_20":70470.0,"sma_60":70945.0,"sma_120":70439.17},{"date":"2026-06-30","open":64981,"high":65277,"low":64192,"close":64685,"volume":5848,"rsi_14":41.82,"sma_20":69190.0,"sma_60":70935.0,"sma_120":70435.83},{"date":"2026-07-01","open":65079,"high":65868,"low":64192,"close":65474,"volume":10177,"rsi_14":41.1,"sma_20":68375.0,"sma_60":70968.33,"sma_120":70445.0},{"date":"2026-07-02","open":65474,"high":65671,"low":63502,"close":64488,"volume":9981,"rsi_14":40.36,"sma_20":67845.0,"sma_60":70955.0,"sma_120":70447.5},{"date":"2026-07-03","open":64488,"high":65079,"low":63305,"close":65079,"volume":6153,"rsi_14":29.79,"sma_20":67475.0,"sma_60":70951.67,"sma_120":70423.33},{"date":"2026-07-06","open":65080,"high":66361,"low":64488,"close":65671,"volume":4978,"rsi_14":35.04,"sma_20":67295.0,"sma_60":70960.0,"sma_120":70421.67},{"date":"2026-07-07","open":65770,"high":65770,"low":63403,"close":64685,"volume":6361,"rsi_14":35.56,"sma_20":67085.0,"sma_60":70920.0,"sma_120":70393.33},{"date":"2026-07-08","open":64685,"high":66263,"low":63305,"close":63699,"volume":8443,"rsi_14":36.36,"sma_20":66900.0,"sma_60":70875.0,"sma_120":70365.0},{"date":"2026-07-09","open":63798,"high":63896,"low":62516,"close":63107,"volume":6691,"rsi_14":37.8,"sma_20":66635.0,"sma_60":70805.0,"sma_120":70324.17},{"date":"2026-07-10","open":63305,"high":65375,"low":63305,"close":64389,"volume":5271,"rsi_14":40.6,"sma_20":66470.0,"sma_60":70770.0,"sma_120":70295.0},{"date":"2026-07-13","open":64389,"high":66164,"low":63699,"close":64093,"volume":5722,"rsi_14":51.92,"sma_20":66135.0,"sma_60":70726.67,"sma_120":70272.5},{"date":"2026-07-14","open":62220,"high":64192,"low":62220,"close":63009,"volume":3866,"rsi_14":45.05,"sma_20":65795.0,"sma_60":70655.0,"sma_120":70235.0},{"date":"2026-07-15","open":63305,"high":64981,"low":63305,"close":63896,"volume":6050,"rsi_14":48.31,"sma_20":65560.0,"sma_60":70596.67,"sma_120":70220.83},{"date":"2026-07-16","open":63206,"high":63798,"low":62614,"close":62910,"volume":4221,"rsi_14":47.9,"sma_20":65340.0,"sma_60":70508.33,"sma_120":70202.5},{"date":"2026-07-20","open":62910,"high":63600,"low":61530,"close":61727,"volume":6808,"rsi_14":36.21,"sma_20":65115.0,"sma_60":70408.33,"sma_120":70165.83},{"date":"2026-07-21","open":61727,"high":62614,"low":61135,"close":62121,"volume":4744,"rsi_14":38.98,"sma_20":64875.0,"sma_60":70306.67,"sma_120":70140.83},{"date":"2026-07-22","open":62516,"high":64093,"low":62516,"close":62910,"volume":5145,"rsi_14":38.98,"sma_20":64835.0,"sma_60":70208.33,"sma_120":70125.83},{"date":"2026-07-23","open":63206,"high":65079,"low":63206,"close":64981,"volume":5694,"rsi_14":51.94,"sma_20":64880.0,"sma_60":70131.67,"sma_120":70125.83},{"date":"2026-07-24","open":64981,"high":64981,"low":63206,"close":63206,"volume":4536,"rsi_14":43.26,"sma_20":64825.0,"sma_60":70028.33,"sma_120":70100.0},{"date":"2026-07-27","open":63600,"high":64291,"low":63009,"close":64093,"volume":2752,"rsi_14":44.44,"sma_20":64860.0,"sma_60":69945.0,"sma_120":70089.17},{"date":"2026-07-28","open":64093,"high":64093,"low":61628,"close":61826,"volume":8644,"rsi_14":40.76,"sma_20":64705.0,"sma_60":69798.33,"sma_120":70053.33},{"date":"2026-07-29","open":61924,"high":63107,"low":60346,"close":60938,"volume":10998,"rsi_14":41.03,"sma_20":64515.0,"sma_60":69635.0,"sma_120":69990.83},{"date":"2026-07-30","open":60149,"high":64192,"low":60149,"close":61234,"volume":8170,"rsi_14":43.79,"sma_20":64300.0,"sma_60":69481.67,"sma_120":69915.83},{"date":"2026-07-31","open":61826,"high":64093,"low":61826,"close":63995,"volume":5528,"rsi_14":48.81,"sma_20":64275.0,"sma_60":69360.0,"sma_120":69885.83},{"date":"2026-08-03","open":63798,"high":64882,"low":63403,"close":63502,"volume":4323,"rsi_14":48.24,"sma_20":64195.0,"sma_60":69220.0,"sma_120":69838.33},{"date":"2026-08-04","open":63502,"high":65178,"low":63502,"close":64192,"volume":6445,"rsi_14":53.61,"sma_20":64120.0,"sma_60":69095.0,"sma_120":69788.33},{"date":"2026-08-05","open":64981,"high":66361,"low":64981,"close":66263,"volume":5590,"rsi_14":56.74,"sma_20":64200.0,"sma_60":68998.33,"sma_120":69762.5},{"date":"2026-08-06","open":66164,"high":66361,"low":65178,"close":65474,"volume":2224,"rsi_14":57.39,"sma_20":64290.0,"sma_60":68905.0,"sma_120":69740.83},{"date":"2026-08-07","open":66066,"high":66559,"low":65375,"close":66263,"volume":4038,"rsi_14":63.37,"sma_20":64450.0,"sma_60":68795.0,"sma_120":69720.0},{"date":"2026-08-10","open":66263,"high":66559,"low":65770,"close":65967,"volume":3365,"rsi_14":61.4,"sma_20":64530.0,"sma_60":68688.33,"sma_120":69684.17},{"date":"2026-08-11","open":65967,"high":66460,"low":65770,"close":66066,"volume":3674,"rsi_14":59.76,"sma_20":64630.0,"sma_60":68538.33,"sma_120":69630.0},{"date":"2026-08-12","open":66164,"high":67545,"low":66164,"close":66657,"volume":5850,"rsi_14":55.7,"sma_20":64815.0,"sma_60":68348.33,"sma_120":69582.5},{"date":"2026-08-13","open":66756,"high":67249,"low":66460,"close":66953,"volume":4011,"rsi_14":64.18,"sma_20":64970.0,"sma_60":68220.0,"sma_120":69536.67},{"date":"2026-08-14","open":66953,"high":69418,"low":66953,"close":69024,"volume":13337,"rsi_14":67.12,"sma_20":65280.0,"sma_60":68158.33,"sma_120":69499.17},{"date":"2026-08-18","open":69911,"high":69911,"low":67643,"close":67939,"volume":12911,"rsi_14":73.13,"sma_20":65595.0,"sma_60":68125.0,"sma_120":69446.67},{"date":"2026-08-19","open":66066,"high":68629,"low":66066,"close":68038,"volume":10362,"rsi_14":78.57,"sma_20":65895.0,"sma_60":67991.67,"sma_120":69381.67},{"date":"2026-08-20","open":68038,"high":68728,"low":66953,"close":67643,"volume":9078,"rsi_14":75.59,"sma_20":66135.0,"sma_60":67870.0,"sma_120":69313.33},{"date":"2026-08-21","open":67249,"high":67249,"low":66066,"close":66953,"volume":2836,"rsi_14":64.15,"sma_20":66235.0,"sma_60":67738.33,"sma_120":69237.5},{"date":"2026-08-24","open":67150,"high":69221,"low":66559,"close":68629,"volume":19626,"rsi_14":72.03,"sma_20":66510.0,"sma_60":67673.33,"sma_120":69156.67},{"date":"2026-08-25","open":68432,"high":69615,"low":67150,"close":68925,"volume":5720,"rsi_14":71.05,"sma_20":66755.0,"sma_60":67633.33,"sma_120":69065.0},{"date":"2026-08-26","open":68925,"high":70010,"low":68925,"close":69320,"volume":4324,"rsi_14":65.98,"sma_20":67135.0,"sma_60":67436.67,"sma_120":69017.5},{"date":"2026-08-27","open":69714,"high":70404,"low":69320,"close":69615,"volume":6779,"rsi_14":72.83,"sma_20":67575.0,"sma_60":67093.33,"sma_120":69032.5},{"date":"2026-08-28","open":69615,"high":70799,"low":69615,"close":70404,"volume":11674,"rsi_14":72.83,"sma_20":68040.0,"sma_60":66905.0,"sma_120":69029.17},{"date":"2026-08-31","open":70404,"high":71193,"low":69615,"close":71094,"volume":4948,"rsi_14":77.08,"sma_20":68400.0,"sma_60":66840.0,"sma_120":69034.17},{"date":"2026-09-01","open":71193,"high":71292,"low":70404,"close":71094,"volume":7816,"rsi_14":76.84,"sma_20":68785.0,"sma_60":66818.33,"sma_120":69060.83},{"date":"2026-09-02","open":70700,"high":70996,"low":69221,"close":69418,"volume":4926,"rsi_14":63.21,"sma_20":69050.0,"sma_60":66821.67,"sma_120":69063.33},{"date":"2026-09-03","open":69320,"high":71686,"low":69221,"close":69517,"volume":11865,"rsi_14":62.5,"sma_20":69215.0,"sma_60":66833.33,"sma_120":69054.17},{"date":"2026-09-04","open":70010,"high":70108,"low":69320,"close":70010,"volume":2774,"rsi_14":55.68,"sma_20":69445.0,"sma_60":66878.33,"sma_120":69055.83},{"date":"2026-09-07","open":69813,"high":70996,"low":69813,"close":70503,"volume":6947,"rsi_14":65.85,"sma_20":69660.0,"sma_60":66915.0,"sma_120":69073.33},{"date":"2026-09-08","open":70503,"high":70700,"low":69911,"close":70010,"volume":6006,"rsi_14":61.63,"sma_20":69865.0,"sma_60":66955.0,"sma_120":69086.67},{"date":"2026-09-09","open":70010,"high":70700,"low":69714,"close":70700,"volume":5927,"rsi_14":67.42,"sma_20":70100.0,"sma_60":66955.0,"sma_120":69098.33},{"date":"2026-09-10","open":70600,"high":71500,"low":69000,"close":69700,"volume":8263,"rsi_14":58.82,"sma_20":70205.0,"sma_60":66938.33,"sma_120":69090.83},{"date":"2026-09-11","open":69000,"high":69500,"low":67500,"close":68000,"volume":10448,"rsi_14":42.16,"sma_20":70210.0,"sma_60":66913.33,"sma_120":69075.83},{"date":"2026-09-14","open":68000,"high":68000,"low":65700,"close":67300,"volume":5987,"rsi_14":37.74,"sma_20":70075.0,"sma_60":66898.33,"sma_120":69041.67},{"date":"2026-09-15","open":67400,"high":68100,"low":66500,"close":67600,"volume":10519,"rsi_14":37.14,"sma_20":70010.0,"sma_60":66906.67,"sma_120":69031.67},{"date":"2026-09-16","open":67500,"high":67500,"low":65600,"close":66800,"volume":5835,"rsi_14":32.73,"sma_20":69900.0,"sma_60":66890.0,"sma_120":69011.67},{"date":"2026-09-17","open":66800,"high":67400,"low":66600,"close":67300,"volume":1097,"rsi_14":30.84,"sma_20":69835.0,"sma_60":66935.0,"sma_120":68990.83},{"date":"2026-09-18","open":67000,"high":67100,"low":66100,"close":66700,"volume":3858,"rsi_14":24.53,"sma_20":69775.0,"sma_60":66963.33,"sma_120":68970.83},{"date":"2026-09-21","open":66800,"high":67100,"low":66400,"close":66400,"volume":2360,"rsi_14":23.85,"sma_20":69615.0,"sma_60":66983.33,"sma_120":68951.67},{"date":"2026-09-22","open":67600,"high":69500,"low":66700,"close":68400,"volume":8308,"rsi_14":41.07,"sma_20":69540.0,"sma_60":67051.67,"sma_120":68980.0},{"date":"2026-09-23","open":68400,"high":69000,"low":67500,"close":68300,"volume":3523,"rsi_14":40.18,"sma_20":69440.0,"sma_60":67093.33,"sma_120":69019.17},{"date":"2026-09-28","open":68300,"high":69700,"low":67300,"close":67800,"volume":6044,"rsi_14":35.71,"sma_20":69300.0,"sma_60":67130.0,"sma_120":69032.5},{"date":"2026-09-29","open":68600,"high":68800,"low":67500,"close":68800,"volume":2081,"rsi_14":38.46,"sma_20":69170.0,"sma_60":67170.0,"sma_120":69069.17},{"date":"2026-09-30","open":68200,"high":68900,"low":66300,"close":67200,"volume":5980,"rsi_14":35.16,"sma_20":68925.0,"sma_60":67200.0,"sma_120":69077.5},{"date":"2026-10-01","open":67400,"high":68500,"low":66700,"close":67600,"volume":2755,"rsi_14":33.6,"sma_20":68700.0,"sma_60":67226.67,"sma_120":69089.17},{"date":"2026-10-02","open":67600,"high":67600,"low":66700,"close":67000,"volume":1862,"rsi_14":37.84,"sma_20":68530.0,"sma_60":67233.33,"sma_120":69096.67},{"date":"2026-10-06","open":67900,"high":68300,"low":67600,"close":68300,"volume":3035,"rsi_14":51.4,"sma_20":68420.0,"sma_60":67278.33,"sma_120":69099.17},{"date":"2026-10-07","open":68300,"high":68600,"low":67900,"close":68100,"volume":2588,"rsi_14":53.92,"sma_20":68275.0,"sma_60":67336.67,"sma_120":69105.83},{"date":"2026-10-08","open":68600,"high":68600,"low":67100,"close":67900,"volume":3959,"rsi_14":51.49,"sma_20":68095.0,"sma_60":67401.67,"sma_120":69103.33},{"date":"2026-10-12","open":67300,"high":68000,"low":66500,"close":66500,"volume":4760,"rsi_14":48.6,"sma_20":67870.0,"sma_60":67421.67,"sma_120":69095.83},{"date":"2026-10-13","open":66900,"high":66900,"low":65000,"close":66000,"volume":7500,"rsi_14":43.93,"sma_20":67585.0,"sma_60":67438.33,"sma_120":69082.5},{"date":"2026-10-14","open":66200,"high":66800,"low":65600,"close":66000,"volume":3068,"rsi_14":46.53,"sma_20":67400.0,"sma_60":67473.33,"sma_120":69064.17},{"date":"2026-10-15","open":65100,"high":66100,"low":62800,"close":63600,"volume":12434,"rsi_14":38.52,"sma_20":67180.0,"sma_60":67453.33,"sma_120":69025.0},{"date":"2026-10-16","open":64500,"high":66300,"low":64300,"close":64800,"volume":4136,"rsi_14":34.21,"sma_20":67055.0,"sma_60":67470.0,"sma_120":68989.17},{"date":"2026-10-19","open":64500,"high":66400,"low":63700,"close":65900,"volume":1707,"rsi_14":40.32,"sma_20":66970.0,"sma_60":67525.0,"sma_120":68966.67},{"date":"2026-10-20","open":66100,"high":66100,"low":63700,"close":64400,"volume":1921,"rsi_14":37.31,"sma_20":66850.0,"sma_60":67548.33,"sma_120":68927.5},{"date":"2026-10-21","open":64100,"high":64700,"low":63600,"close":63600,"volume":2711,"rsi_14":30.3,"sma_20":66665.0,"sma_60":67545.0,"sma_120":68876.67},{"date":"2026-10-22","open":63900,"high":64300,"low":62600,"close":62900,"volume":5702,"rsi_14":32.52,"sma_20":66475.0,"sma_60":67495.0,"sma_120":68813.33},{"date":"2026-10-23","open":62800,"high":64600,"low":62200,"close":62500,"volume":4275,"rsi_14":29.27,"sma_20":66280.0,"sma_60":67468.33,"sma_120":68748.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.15,"pbr":0.31,"ttm_eps":null,"close":54522.1016},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.15,"pbr":0.3,"ttm_eps":null,"close":54251.7422},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.16,"pbr":0.29,"ttm_eps":null,"close":53260.4336},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.23,"pbr":0.28,"ttm_eps":null,"close":52162.7773},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.43,"pbr":0.32,"ttm_eps":null,"close":60077.7891},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.36,"pbr":0.32,"ttm_eps":null,"close":60253.4219},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.13,"pbr":0.33,"ttm_eps":null,"close":64418.8516},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.8,"pbr":0.31,"ttm_eps":null,"close":62712.9688},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.36,"pbr":0.3,"ttm_eps":null,"close":64685.0742}],"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":"LG우","phase":"above-fold","symbol_resolved":true}