{"status":"ok","report":{"price_analysis":{"current":73700.0,"change_1d":-2.8,"change_7d":-11.0,"change_30d":-1.7,"high_30d":90500.0,"low_30d":68100.0,"position_in_range":25.0,"support":70340.0,"resistance":88260.0},"summary":"S-Oil우(010955)은 Energy 섹터 KR 시장 종목입니다, 시가총액 2963.88억. 현재가 73,700원, 전일 대비 -2.8%, 30일 -1.7%. PER 5.6배 / ROE 5.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5418.00, 기관 순매수 1.10만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.6배입니다. ROE 5.1%입니다. 시가총액 2963.88억. 매출 37.49조, 영업이익 2.80조.","grade":"C","comment":"PER 5.64배, ROE 5.1%","per":5.64,"pbr":0.85,"roe":5.1,"eps":13068.694107910971,"revenue":37494097000000.0,"operating_income":2797236000000.0,"net_income":1523867000000.0,"market_cap":296387645400,"profit_margin":4.06,"roa":1.7,"operating_margin":7.46,"gross_margin":null,"debt_ratio":1.9985452522047034,"total_assets":30242119000000.0,"total_equity":10085597000000.0,"total_debt":20156522000000.0,"dividend_yield":0.29,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(650.22)가 시그널선(2538.19)을 하회합니다(데드크로스). SMA20 83805, SMA60 73397 — 혼조세입니다. 볼린저밴드 75041~92569 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.98809523809524,"macd":650.2180811386788,"macd_signal":2538.189512945596,"sma_20":83805.0,"sma_60":73396.66666666667,"bb_upper":92568.66932283505,"bb_lower":75041.33067716495,"atr_14":5271.428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5418.00, 기관 순매수 1.10만. 30일 누적: 외국인 4.13만, 기관 11.06만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5418.0,"institutional_flow":10978.0,"data":[{"date":"2026-10-23","foreign_net":3308.0,"institution_net":965.0,"retail_net":-4273.0},{"date":"2026-10-22","foreign_net":-3310.0,"institution_net":3725.0,"retail_net":-415.0},{"date":"2026-10-21","foreign_net":-635.0,"institution_net":1742.0,"retail_net":-1107.0},{"date":"2026-10-20","foreign_net":-5380.0,"institution_net":2315.0,"retail_net":3065.0},{"date":"2026-10-19","foreign_net":599.0,"institution_net":2231.0,"retail_net":-2830.0},{"date":"2026-10-16","foreign_net":-4875.0,"institution_net":6024.0,"retail_net":-1149.0},{"date":"2026-10-15","foreign_net":2379.0,"institution_net":7390.0,"retail_net":-9769.0},{"date":"2026-10-14","foreign_net":-172.0,"institution_net":3731.0,"retail_net":-3559.0},{"date":"2026-10-13","foreign_net":953.0,"institution_net":2161.0,"retail_net":-3114.0},{"date":"2026-10-12","foreign_net":1622.0,"institution_net":346.0,"retail_net":-1968.0},{"date":"2026-10-08","foreign_net":-1148.0,"institution_net":1814.0,"retail_net":-666.0},{"date":"2026-10-07","foreign_net":923.0,"institution_net":6182.0,"retail_net":-7105.0},{"date":"2026-10-06","foreign_net":2811.0,"institution_net":-2436.0,"retail_net":-375.0},{"date":"2026-10-02","foreign_net":11746.0,"institution_net":-2712.0,"retail_net":-9034.0},{"date":"2026-10-01","foreign_net":758.0,"institution_net":-2093.0,"retail_net":1335.0},{"date":"2026-09-30","foreign_net":3581.0,"institution_net":6154.0,"retail_net":-9735.0},{"date":"2026-09-29","foreign_net":-5191.0,"institution_net":5341.0,"retail_net":-150.0},{"date":"2026-09-28","foreign_net":11891.0,"institution_net":2992.0,"retail_net":-14883.0},{"date":"2026-09-23","foreign_net":25377.0,"institution_net":15530.0,"retail_net":-40907.0},{"date":"2026-09-22","foreign_net":4504.0,"institution_net":3987.0,"retail_net":-8491.0},{"date":"2026-09-21","foreign_net":-4010.0,"institution_net":-886.0,"retail_net":4896.0},{"date":"2026-09-18","foreign_net":-4872.0,"institution_net":897.0,"retail_net":3975.0},{"date":"2026-09-17","foreign_net":4286.0,"institution_net":7086.0,"retail_net":-11372.0},{"date":"2026-09-16","foreign_net":3237.0,"institution_net":2500.0,"retail_net":-5737.0},{"date":"2026-09-15","foreign_net":-1285.0,"institution_net":545.0,"retail_net":740.0},{"date":"2026-09-14","foreign_net":-7125.0,"institution_net":7404.0,"retail_net":-279.0},{"date":"2026-09-11","foreign_net":-6563.0,"institution_net":7232.0,"retail_net":-669.0},{"date":"2026-09-10","foreign_net":-5618.0,"institution_net":3150.0,"retail_net":2468.0},{"date":"2026-09-09","foreign_net":4672.0,"institution_net":7556.0,"retail_net":-12228.0},{"date":"2026-09-08","foreign_net":8827.0,"institution_net":9751.0,"retail_net":-18578.0}],"periods":{"d1":{"foreign_net":3308.0,"institution_net":965.0,"retail_net":-4273.0},"d3":{"foreign_net":-637.0,"institution_net":6432.0,"retail_net":-5795.0},"d7":{"foreign_net":-7914.0,"institution_net":24392.0,"retail_net":-16478.0},"d14":{"foreign_net":8821.0,"institution_net":33478.0,"retail_net":-42299.0},"d30":{"foreign_net":41290.0,"institution_net":110624.0,"retail_net":-151914.0}}},"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 5.64x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +26.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.8,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":-21.6,"unit":"%","percentile":29,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.1%","metrics":[{"name":"ROE","value":5.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.0,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 2.0x","metrics":[{"name":"순차입금비율","value":2.0,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.64x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +26.8%"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.0,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.64,"current_pbr":0.85,"per_5y_high":31.17,"per_5y_low":0.22,"per_5y_avg":7.95,"per_percentile":60.0,"pbr_5y_high":0.64,"pbr_5y_low":0.5,"pbr_5y_avg":0.57,"pbr_percentile":100.0,"per_5y_median":1.69,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":0.22,"pbr":0.59},{"quarter":"2024-Q3","per":1.69,"pbr":0.55},{"quarter":"2024-Q4","per":null,"pbr":0.51},{"quarter":"2025-Q1","per":null,"pbr":0.5},{"quarter":"2025-Q2","per":null,"pbr":0.54},{"quarter":"2025-Q3","per":null,"pbr":0.53},{"quarter":"2025-Q4","per":31.17,"pbr":0.62},{"quarter":"2026-Q1","per":6.25,"pbr":0.62},{"quarter":"2026-Q2","per":0.4,"pbr":0.64},{"quarter":"현재","per":5.64,"pbr":0.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":45871.6875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":41683.2773,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":37812.6875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":36869.8516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":39774.4609,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":39010.7266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":47303.5742,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":50542.1992,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":54943.9531,"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":"Energy","industry":"OIL & GAS REFINING & MARKETING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.22,"eps":211546.1,"close":45871.69,"source":"reported"},{"date":"2024-07","per":0.21,"eps":211546.1,"close":44486.14,"source":"reported"},{"date":"2024-08","per":0.2,"eps":211546.1,"close":43271.21,"source":"reported"},{"date":"2024-09","per":1.69,"eps":24663.55,"close":41683.28,"source":"reported"},{"date":"2024-10","per":1.66,"eps":24663.55,"close":41038.18,"source":"reported"},{"date":"2024-11","per":1.6,"eps":24663.55,"close":39400.62,"source":"reported"},{"date":"2025-12","per":31.17,"eps":1517.53,"close":47303.57,"source":"reported"},{"date":"2026-01","per":38.74,"eps":1517.53,"close":58785.97,"source":"reported"},{"date":"2026-02","per":35.57,"eps":1517.53,"close":53977.11,"source":"reported"},{"date":"2026-03","per":6.25,"eps":8082.87,"close":50542.2,"source":"reported"},{"date":"2026-04","per":7.51,"eps":8082.87,"close":60675.52,"source":"reported"},{"date":"2026-05","per":6.35,"eps":8082.87,"close":51287.61,"source":"reported"},{"date":"2026-06","per":0.4,"eps":136600.23,"close":54943.95,"source":"reported"},{"date":"2026-07","per":0.45,"eps":136600.23,"close":60971.98,"source":"reported"},{"date":"2026-08","per":0.51,"eps":136600.23,"close":69800.0,"source":"reported"},{"date":"2026-09","per":0.64,"eps":136600.23,"close":87500.0,"source":"reported"},{"date":"2026-10","per":0.52,"eps":136600.23,"close":70600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.86,"std":12.91,"upper_1sd":20.77,"lower_1sd":0.0,"current":0.52,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.29,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"C","percentile":64,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":61.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.29,"summary":"배당수익률 0.29%","metrics":[{"name":"배당수익률","value":0.29,"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":"5.6배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:43.055398+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":0.0510216698129025,"dividend_yield":null,"eps":127944.64,"revenue":11343488000000.0,"operating_income":965015000000.0,"net_income":514584000000.0,"market_cap":null,"profit_margin":0.04536382460139245,"operating_margin":0.0850721576996423,"roa":0.017015474345564212,"gross_margin":null,"total_equity":10085597000000.0,"total_assets":30242119000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.24,"pbr":0.85,"roe":0.07535281180802707,"dividend_yield":0.29,"eps":6183.21,"revenue":8942689000000.0,"operating_income":1231078000000.0,"net_income":720991000000.0,"market_cap":null,"profit_margin":0.08062351268170011,"operating_margin":0.13766306756278787,"roa":0.02497995602017699,"gross_margin":null,"total_equity":9568203000000.0,"total_assets":28862781000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":36.0,"pbr":0.91,"roe":0.025326414325177855,"dividend_yield":null,"eps":1930.33,"revenue":8792553000000.0,"operating_income":371927000000.0,"net_income":225086000000.0,"market_cap":null,"profit_margin":0.02559961822237523,"operating_margin":0.04230022838645386,"roa":0.008475594549480952,"gross_margin":null,"total_equity":8887401000000.0,"total_assets":26556957000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":128.22,"pbr":0.94,"roe":0.007310419887080927,"dividend_yield":null,"eps":542.05,"revenue":8415367000000.0,"operating_income":229216000000.0,"net_income":63206000000.0,"market_cap":null,"profit_margin":0.007510783546338502,"operating_margin":0.027237790104697752,"roa":0.002529361012800873,"gross_margin":null,"total_equity":8646015000000.0,"total_assets":24988920000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.94,"roe":-0.00778260359333886,"dividend_yield":null,"eps":-572.72,"revenue":8048504000000.0,"operating_income":-343971000000.0,"net_income":-66782000000.0,"market_cap":null,"profit_margin":-0.008297442605482958,"operating_margin":-0.042737258998690936,"roa":-0.0027174865101262814,"gross_margin":null,"total_equity":8580933000000.0,"total_assets":24574915000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":0.94,"roe":-0.005149516020844919,"dividend_yield":null,"eps":-382.13,"revenue":8990533000000.0,"operating_income":-21541000000.0,"net_income":-44558000000.0,"market_cap":null,"profit_margin":-0.004956102157680752,"operating_margin":-0.0023959647331253885,"roa":-0.001846452234599634,"gross_margin":null,"total_equity":8652852000000.0,"total_assets":24131683000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.93,"roe":-0.015147809012946363,"dividend_yield":null,"eps":-1129.63,"revenue":8917081000000.0,"operating_income":222372000000.0,"net_income":-131720000000.0,"market_cap":null,"profit_margin":-0.014771650050055618,"operating_margin":0.024937757097866442,"roa":-0.005387005334206793,"gross_margin":null,"total_equity":8695647000000.0,"total_assets":24451433000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.023463153649586194,"dividend_yield":null,"eps":-51265.97,"revenue":8840623000000.0,"operating_income":-414948000000.0,"net_income":-206188000000.0,"market_cap":null,"profit_margin":-0.02332279071282646,"operating_margin":-0.04693651114859213,"roa":-0.009154394609337226,"gross_margin":null,"total_equity":8787736000000.0,"total_assets":22523390000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.002368547395646877,"dividend_yield":null,"eps":-5305.17,"revenue":9570838000000.0,"operating_income":160647000000.0,"net_income":-21337000000.0,"market_cap":null,"profit_margin":-0.002229376361819101,"operating_margin":0.016785050588046732,"roa":-0.0009726968369687709,"gross_margin":null,"total_equity":9008475000000.0,"total_assets":21935920000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.018406675189844485,"dividend_yield":null,"eps":41324.22,"revenue":9308489000000.0,"operating_income":454106000000.0,"net_income":166203000000.0,"market_cap":null,"profit_margin":0.01785499236234796,"operating_margin":0.0487840722592034,"roa":0.007450261325974652,"gross_margin":null,"total_equity":9029496000000.0,"total_assets":22308345000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.017761089408485583,"dividend_yield":null,"eps":39910.47,"revenue":9829913000000.0,"operating_income":-56404000000.0,"net_income":160517000000.0,"market_cap":null,"profit_margin":0.01632944259018366,"operating_margin":-0.0057379958500141355,"roa":0.007439566413298626,"gross_margin":null,"total_equity":9037565000000.0,"total_assets":21576123000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.06128934607692676,"dividend_yield":null,"eps":135616.58,"revenue":8999555000000.0,"operating_income":858880000000.0,"net_income":545440000000.0,"market_cap":null,"profit_margin":0.060607441145701095,"operating_margin":0.09543582988269976,"roa":0.02507931775648251,"gross_margin":null,"total_equity":8899426000000.0,"total_assets":21748598000000.0}],"current_price":73700.0,"change_pct":-2.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":52900.0},{"date":"2016-10-25","close":52500.0},{"date":"2016-10-26","close":51600.0},{"date":"2016-10-27","close":51800.0},{"date":"2016-10-28","close":52800.0},{"date":"2016-10-31","close":52200.0},{"date":"2016-11-01","close":52500.0},{"date":"2016-11-02","close":52500.0},{"date":"2016-11-03","close":52300.0},{"date":"2016-11-04","close":52600.0},{"date":"2016-11-07","close":52700.0},{"date":"2016-11-08","close":53500.0},{"date":"2016-11-09","close":52900.0},{"date":"2016-11-10","close":54800.0},{"date":"2016-11-11","close":54900.0},{"date":"2016-11-14","close":55000.0},{"date":"2016-11-15","close":54800.0},{"date":"2016-11-16","close":54700.0},{"date":"2016-11-17","close":54500.0},{"date":"2016-11-18","close":54700.0},{"date":"2016-11-21","close":54900.0},{"date":"2016-11-22","close":56300.0},{"date":"2016-11-23","close":56200.0},{"date":"2016-11-24","close":56300.0},{"date":"2016-11-25","close":56300.0},{"date":"2016-11-28","close":55700.0},{"date":"2016-11-29","close":55900.0},{"date":"2016-11-30","close":55700.0},{"date":"2016-12-01","close":57000.0},{"date":"2016-12-02","close":56800.0},{"date":"2016-12-05","close":56700.0},{"date":"2016-12-06","close":56900.0},{"date":"2016-12-07","close":55700.0},{"date":"2016-12-08","close":56000.0},{"date":"2016-12-09","close":55600.0},{"date":"2016-12-12","close":55900.0},{"date":"2016-12-13","close":55700.0},{"date":"2016-12-14","close":55700.0},{"date":"2016-12-15","close":55800.0},{"date":"2016-12-16","close":56000.0},{"date":"2016-12-19","close":56400.0},{"date":"2016-12-20","close":56700.0},{"date":"2016-12-21","close":56900.0},{"date":"2016-12-22","close":57500.0},{"date":"2016-12-23","close":57800.0},{"date":"2016-12-26","close":57800.0},{"date":"2016-12-27","close":57500.0},{"date":"2016-12-28","close":56600.0},{"date":"2016-12-29","close":56000.0},{"date":"2017-01-02","close":55200.0},{"date":"2017-01-03","close":56000.0},{"date":"2017-01-04","close":55900.0},{"date":"2017-01-05","close":55000.0},{"date":"2017-01-06","close":55500.0},{"date":"2017-01-09","close":55200.0},{"date":"2017-01-10","close":54900.0},{"date":"2017-01-11","close":55100.0},{"date":"2017-01-12","close":55500.0},{"date":"2017-01-13","close":55700.0},{"date":"2017-01-16","close":55700.0},{"date":"2017-01-17","close":55800.0},{"date":"2017-01-18","close":55800.0},{"date":"2017-01-19","close":55400.0},{"date":"2017-01-20","close":55300.0},{"date":"2017-01-23","close":55000.0},{"date":"2017-01-24","close":54600.0},{"date":"2017-01-25","close":54400.0},{"date":"2017-01-26","close":54800.0},{"date":"2017-01-31","close":54500.0},{"date":"2017-02-01","close":54500.0},{"date":"2017-02-02","close":55300.0},{"date":"2017-02-03","close":54900.0},{"date":"2017-02-06","close":55600.0},{"date":"2017-02-07","close":55700.0},{"date":"2017-02-08","close":55500.0},{"date":"2017-02-09","close":55500.0},{"date":"2017-02-10","close":56300.0},{"date":"2017-02-13","close":57000.0},{"date":"2017-02-14","close":57200.0},{"date":"2017-02-15","close":57500.0},{"date":"2017-02-16","close":57300.0},{"date":"2017-02-17","close":57200.0},{"date":"2017-02-20","close":57000.0},{"date":"2017-02-21","close":57600.0},{"date":"2017-02-22","close":57900.0},{"date":"2017-02-23","close":57500.0},{"date":"2017-02-24","close":57500.0},{"date":"2017-02-27","close":58000.0},{"date":"2017-02-28","close":59100.0},{"date":"2017-03-02","close":59900.0},{"date":"2017-03-03","close":59800.0},{"date":"2017-03-06","close":59400.0},{"date":"2017-03-07","close":59200.0},{"date":"2017-03-08","close":59000.0},{"date":"2017-03-09","close":58800.0},{"date":"2017-03-10","close":58800.0},{"date":"2017-03-13","close":64900.0},{"date":"2017-03-14","close":65100.0},{"date":"2017-03-15","close":66300.0},{"date":"2017-03-16","close":70400.0},{"date":"2017-03-17","close":71000.0},{"date":"2017-03-20","close":71000.0},{"date":"2017-03-21","close":74000.0},{"date":"2017-03-22","close":74300.0},{"date":"2017-03-23","close":74500.0},{"date":"2017-03-24","close":75200.0},{"date":"2017-03-27","close":74800.0},{"date":"2017-03-28","close":76000.0},{"date":"2017-03-29","close":76300.0},{"date":"2017-03-30","close":77500.0},{"date":"2017-03-31","close":79200.0},{"date":"2017-04-03","close":78600.0},{"date":"2017-04-04","close":75700.0},{"date":"2017-04-05","close":76200.0},{"date":"2017-04-06","close":76300.0},{"date":"2017-04-07","close":76500.0},{"date":"2017-04-10","close":74600.0},{"date":"2017-04-11","close":74800.0},{"date":"2017-04-12","close":75600.0},{"date":"2017-04-13","close":76400.0},{"date":"2017-04-14","close":76000.0},{"date":"2017-04-17","close":76800.0},{"date":"2017-04-18","close":76800.0},{"date":"2017-04-19","close":79700.0},{"date":"2017-04-20","close":79800.0},{"date":"2017-04-21","close":79800.0},{"date":"2017-04-24","close":79400.0},{"date":"2017-04-25","close":80000.0},{"date":"2017-04-26","close":80600.0},{"date":"2017-04-27","close":80900.0},{"date":"2017-04-28","close":81000.0},{"date":"2017-05-02","close":82000.0},{"date":"2017-05-04","close":82500.0},{"date":"2017-05-08","close":81500.0},{"date":"2017-05-10","close":80100.0},{"date":"2017-05-11","close":81900.0},{"date":"2017-05-12","close":81400.0},{"date":"2017-05-15","close":81700.0},{"date":"2017-05-16","close":82100.0},{"date":"2017-05-17","close":81100.0},{"date":"2017-05-18","close":80500.0},{"date":"2017-05-19","close":80000.0},{"date":"2017-05-22","close":80000.0},{"date":"2017-05-23","close":80400.0},{"date":"2017-05-24","close":80700.0},{"date":"2017-05-25","close":80400.0},{"date":"2017-05-26","close":79600.0},{"date":"2017-05-29","close":80000.0},{"date":"2017-05-30","close":81200.0},{"date":"2017-05-31","close":81800.0},{"date":"2017-06-01","close":81600.0},{"date":"2017-06-02","close":81000.0},{"date":"2017-06-05","close":79800.0},{"date":"2017-06-07","close":78400.0},{"date":"2017-06-08","close":77900.0},{"date":"2017-06-09","close":78900.0},{"date":"2017-06-12","close":79500.0},{"date":"2017-06-13","close":79300.0},{"date":"2017-06-14","close":78400.0},{"date":"2017-06-15","close":77400.0},{"date":"2017-06-16","close":78300.0},{"date":"2017-06-19","close":78300.0},{"date":"2017-06-20","close":78000.0},{"date":"2017-06-21","close":77300.0},{"date":"2017-06-22","close":77500.0},{"date":"2017-06-23","close":77100.0},{"date":"2017-06-26","close":77500.0},{"date":"2017-06-27","close":77500.0},{"date":"2017-06-28","close":77900.0},{"date":"2017-06-29","close":75800.0},{"date":"2017-06-30","close":77000.0},{"date":"2017-07-03","close":78300.0},{"date":"2017-07-04","close":77600.0},{"date":"2017-07-05","close":77400.0},{"date":"2017-07-06","close":77700.0},{"date":"2017-07-07","close":77800.0},{"date":"2017-07-10","close":78800.0},{"date":"2017-07-11","close":81700.0},{"date":"2017-07-12","close":81300.0},{"date":"2017-07-13","close":81300.0},{"date":"2017-07-14","close":81500.0},{"date":"2017-07-17","close":82100.0},{"date":"2017-07-18","close":82800.0},{"date":"2017-07-19","close":83300.0},{"date":"2017-07-20","close":86800.0},{"date":"2017-07-21","close":87100.0},{"date":"2017-07-24","close":86800.0},{"date":"2017-07-25","close":87100.0},{"date":"2017-07-26","close":88800.0},{"date":"2017-07-27","close":90000.0},{"date":"2017-07-28","close":90800.0},{"date":"2017-07-31","close":92000.0},{"date":"2017-08-01","close":93400.0},{"date":"2017-08-02","close":93700.0},{"date":"2017-08-03","close":91100.0},{"date":"2017-08-04","close":95300.0},{"date":"2017-08-07","close":94700.0},{"date":"2017-08-08","close":94600.0},{"date":"2017-08-09","close":94300.0},{"date":"2017-08-10","close":94100.0},{"date":"2017-08-11","close":91200.0},{"date":"2017-08-14","close":91700.0},{"date":"2017-08-16","close":90900.0},{"date":"2017-08-17","close":91300.0},{"date":"2017-08-18","close":91600.0},{"date":"2017-08-21","close":93800.0},{"date":"2017-08-22","close":93900.0},{"date":"2017-08-23","close":93900.0},{"date":"2017-08-24","close":94300.0},{"date":"2017-08-25","close":94200.0},{"date":"2017-08-28","close":94800.0},{"date":"2017-08-29","close":96000.0},{"date":"2017-08-30","close":98800.0},{"date":"2017-08-31","close":99700.0},{"date":"2017-09-01","close":99700.0},{"date":"2017-09-04","close":100000.0},{"date":"2017-09-05","close":99100.0},{"date":"2017-09-06","close":98800.0},{"date":"2017-09-07","close":98700.0},{"date":"2017-09-08","close":98400.0},{"date":"2017-09-11","close":99200.0},{"date":"2017-09-12","close":99200.0},{"date":"2017-09-13","close":99600.0},{"date":"2017-09-14","close":99300.0},{"date":"2017-09-15","close":98000.0},{"date":"2017-09-18","close":97600.0},{"date":"2017-09-19","close":98100.0},{"date":"2017-09-20","close":97700.0},{"date":"2017-09-21","close":98500.0},{"date":"2017-09-22","close":97400.0},{"date":"2017-09-25","close":97700.0},{"date":"2017-09-26","close":100500.0},{"date":"2017-09-27","close":101500.0},{"date":"2017-09-28","close":101000.0},{"date":"2017-09-29","close":103000.0},{"date":"2017-10-10","close":105000.0},{"date":"2017-10-11","close":107000.0},{"date":"2017-10-12","close":107500.0},{"date":"2017-10-13","close":106000.0},{"date":"2017-10-16","close":106000.0},{"date":"2017-10-17","close":104500.0},{"date":"2017-10-18","close":105000.0},{"date":"2017-10-19","close":106000.0},{"date":"2017-10-20","close":105500.0},{"date":"2017-10-23","close":105000.0},{"date":"2017-10-24","close":105000.0},{"date":"2017-10-25","close":105000.0},{"date":"2017-10-26","close":102000.0},{"date":"2017-10-27","close":105500.0},{"date":"2017-10-30","close":106500.0},{"date":"2017-10-31","close":108000.0},{"date":"2017-11-01","close":108500.0},{"date":"2017-11-02","close":108500.0},{"date":"2017-11-03","close":108000.0},{"date":"2017-11-06","close":107500.0},{"date":"2017-11-07","close":107500.0},{"date":"2017-11-08","close":106500.0},{"date":"2017-11-09","close":107000.0},{"date":"2017-11-10","close":106500.0},{"date":"2017-11-13","close":102000.0},{"date":"2017-11-14","close":101000.0},{"date":"2017-11-15","close":99100.0},{"date":"2017-11-16","close":100500.0},{"date":"2017-11-17","close":102000.0},{"date":"2017-11-20","close":101000.0},{"date":"2017-11-21","close":100000.0},{"date":"2017-11-22","close":100500.0},{"date":"2017-11-23","close":100500.0},{"date":"2017-11-24","close":100500.0},{"date":"2017-11-27","close":100500.0},{"date":"2017-11-28","close":100500.0},{"date":"2017-11-29","close":101500.0},{"date":"2017-11-30","close":101500.0},{"date":"2017-12-01","close":101000.0},{"date":"2017-12-04","close":102000.0},{"date":"2017-12-05","close":103000.0},{"date":"2017-12-06","close":102500.0},{"date":"2017-12-07","close":101500.0},{"date":"2017-12-08","close":102000.0},{"date":"2017-12-11","close":102000.0},{"date":"2017-12-12","close":101000.0},{"date":"2017-12-13","close":102500.0},{"date":"2017-12-14","close":103000.0},{"date":"2017-12-15","close":102500.0},{"date":"2017-12-18","close":103500.0},{"date":"2017-12-19","close":104000.0},{"date":"2017-12-20","close":103000.0},{"date":"2017-12-21","close":103000.0},{"date":"2017-12-22","close":105000.0},{"date":"2017-12-26","close":107000.0},{"date":"2017-12-27","close":100000.0},{"date":"2017-12-28","close":99000.0},{"date":"2018-01-02","close":79519.3047},{"date":"2018-01-03","close":77337.375},{"date":"2018-01-04","close":76771.6797},{"date":"2018-01-05","close":77337.375},{"date":"2018-01-08","close":75721.1172},{"date":"2018-01-09","close":76690.8594},{"date":"2018-01-10","close":78549.5547},{"date":"2018-01-11","close":78791.9844},{"date":"2018-01-12","close":77741.4219},{"date":"2018-01-15","close":77094.9297},{"date":"2018-01-16","close":77094.9297},{"date":"2018-01-17","close":77094.9297},{"date":"2018-01-18","close":77499.0},{"date":"2018-01-19","close":77579.7969},{"date":"2018-01-22","close":79438.5},{"date":"2018-01-23","close":79680.9375},{"date":"2018-01-24","close":79761.7188},{"date":"2018-01-25","close":80327.4297},{"date":"2018-01-26","close":80165.7969},{"date":"2018-01-29","close":82428.5469},{"date":"2018-01-30","close":84044.7969},{"date":"2018-01-31","close":84044.7969},{"date":"2018-02-01","close":84044.7969},{"date":"2018-02-02","close":83236.6797},{"date":"2018-02-05","close":81620.4297},{"date":"2018-02-06","close":81216.3438},{"date":"2018-02-07","close":80165.7969},{"date":"2018-02-08","close":80650.6797},{"date":"2018-02-09","close":79115.25},{"date":"2018-02-12","close":79761.7188},{"date":"2018-02-13","close":79034.4219},{"date":"2018-02-14","close":78953.6172},{"date":"2018-02-19","close":80812.3047},{"date":"2018-02-20","close":80004.1719},{"date":"2018-02-21","close":80165.7969},{"date":"2018-02-22","close":79923.3594},{"date":"2018-02-23","close":80246.6172},{"date":"2018-02-26","close":82428.5469},{"date":"2018-02-27","close":82024.5},{"date":"2018-02-28","close":80812.3047},{"date":"2018-03-02","close":82832.6094},{"date":"2018-03-05","close":82832.6094},{"date":"2018-03-06","close":81620.4297},{"date":"2018-03-07","close":81216.3438},{"date":"2018-03-08","close":80408.2422},{"date":"2018-03-09","close":80812.3047},{"date":"2018-03-12","close":81620.4297},{"date":"2018-03-13","close":80650.6797},{"date":"2018-03-14","close":80731.4844},{"date":"2018-03-15","close":80165.7969},{"date":"2018-03-16","close":80004.1719},{"date":"2018-03-19","close":79357.6797},{"date":"2018-03-20","close":79438.5},{"date":"2018-03-21","close":78549.5547},{"date":"2018-03-22","close":78953.6172},{"date":"2018-03-23","close":77983.8672},{"date":"2018-03-26","close":78387.9375},{"date":"2018-03-27","close":78387.9375},{"date":"2018-03-28","close":77337.375},{"date":"2018-03-29","close":77337.375},{"date":"2018-03-30","close":77822.2422},{"date":"2018-04-02","close":78711.1719},{"date":"2018-04-03","close":78307.1172},{"date":"2018-04-04","close":77903.0625},{"date":"2018-04-05","close":77822.2422},{"date":"2018-04-06","close":77741.4219},{"date":"2018-04-09","close":77256.5703},{"date":"2018-04-10","close":76610.0547},{"date":"2018-04-11","close":76690.8594},{"date":"2018-04-12","close":78307.1172},{"date":"2018-04-13","close":78226.3203},{"date":"2018-04-16","close":78064.6875},{"date":"2018-04-17","close":77499.0},{"date":"2018-04-18","close":77579.7969},{"date":"2018-04-19","close":77983.8672},{"date":"2018-04-20","close":77903.0625},{"date":"2018-04-23","close":77741.4219},{"date":"2018-04-24","close":77579.7969},{"date":"2018-04-25","close":76044.3828},{"date":"2018-04-26","close":76206.0},{"date":"2018-04-27","close":75882.7578},{"date":"2018-04-30","close":76448.4297},{"date":"2018-05-02","close":76286.8047},{"date":"2018-05-03","close":76933.3203},{"date":"2018-05-04","close":76125.1875},{"date":"2018-05-08","close":75236.25},{"date":"2018-05-09","close":75397.8672},{"date":"2018-05-10","close":75478.6875},{"date":"2018-05-11","close":75559.5},{"date":"2018-05-14","close":75559.5},{"date":"2018-05-15","close":75155.4453},{"date":"2018-05-16","close":74589.7422},{"date":"2018-05-17","close":74751.3828},{"date":"2018-05-18","close":76367.6172},{"date":"2018-05-21","close":76771.6797},{"date":"2018-05-23","close":76448.4297},{"date":"2018-05-24","close":76610.0547},{"date":"2018-05-25","close":75963.5547},{"date":"2018-05-28","close":76125.1875},{"date":"2018-05-29","close":76529.25},{"date":"2018-05-30","close":75478.6875},{"date":"2018-05-31","close":75478.6875},{"date":"2018-06-01","close":74751.3828},{"date":"2018-06-04","close":75317.0625},{"date":"2018-06-05","close":75478.6875},{"date":"2018-06-07","close":77094.9297},{"date":"2018-06-08","close":76771.6797},{"date":"2018-06-11","close":76933.3203},{"date":"2018-06-12","close":77175.7422},{"date":"2018-06-14","close":76771.6797},{"date":"2018-06-15","close":76044.3828},{"date":"2018-06-18","close":76771.6797},{"date":"2018-06-19","close":76610.0547},{"date":"2018-06-20","close":77094.9297},{"date":"2018-06-21","close":76771.6797},{"date":"2018-06-22","close":76771.6797},{"date":"2018-06-25","close":77094.9297},{"date":"2018-06-26","close":78307.1172},{"date":"2018-06-27","close":78226.3203},{"date":"2018-06-28","close":77331.8125},{"date":"2018-06-29","close":76599.9688},{"date":"2018-07-02","close":72696.7969},{"date":"2018-07-03","close":73347.3359},{"date":"2018-07-04","close":72859.4297},{"date":"2018-07-05","close":72778.1328},{"date":"2018-07-06","close":73103.3906},{"date":"2018-07-09","close":72696.7969},{"date":"2018-07-10","close":73266.0156},{"date":"2018-07-11","close":73347.3359},{"date":"2018-07-12","close":73022.0625},{"date":"2018-07-13","close":74811.0312},{"date":"2018-07-16","close":76762.6172},{"date":"2018-07-17","close":76274.7188},{"date":"2018-07-18","close":76112.0703},{"date":"2018-07-19","close":76274.7188},{"date":"2018-07-20","close":75542.875},{"date":"2018-07-23","close":75217.6094},{"date":"2018-07-24","close":75136.2891},{"date":"2018-07-25","close":74973.6562},{"date":"2018-07-26","close":76437.3516},{"date":"2018-07-27","close":75136.2891},{"date":"2018-07-30","close":75461.5625},{"date":"2018-07-31","close":75542.875},{"date":"2018-08-01","close":74729.6953},{"date":"2018-08-02","close":74485.7734},{"date":"2018-08-03","close":74892.3359},{"date":"2018-08-06","close":74729.6953},{"date":"2018-08-07","close":74973.6562},{"date":"2018-08-08","close":74892.3359},{"date":"2018-08-09","close":74973.6562},{"date":"2018-08-10","close":74160.4922},{"date":"2018-08-13","close":74729.6953},{"date":"2018-08-14","close":76356.0469},{"date":"2018-08-16","close":76518.6562},{"date":"2018-08-17","close":77250.4922},{"date":"2018-08-20","close":76925.25},{"date":"2018-08-21","close":76274.7188},{"date":"2018-08-22","close":75136.2891},{"date":"2018-08-23","close":73347.3359},{"date":"2018-08-24","close":74729.6953},{"date":"2018-08-27","close":74241.8125},{"date":"2018-08-28","close":73916.5312},{"date":"2018-08-29","close":74404.4297},{"date":"2018-08-30","close":73997.8672},{"date":"2018-08-31","close":74079.1719},{"date":"2018-09-03","close":74079.1719},{"date":"2018-09-04","close":74241.8125},{"date":"2018-09-05","close":73997.8672},{"date":"2018-09-06","close":73672.5781},{"date":"2018-09-07","close":73509.9609},{"date":"2018-09-10","close":74811.0312},{"date":"2018-09-11","close":75868.1328},{"date":"2018-09-12","close":75298.9297},{"date":"2018-09-13","close":75624.1875},{"date":"2018-09-14","close":76193.3906},{"date":"2018-09-17","close":75786.8203},{"date":"2018-09-18","close":76437.3516},{"date":"2018-09-19","close":77087.8828},{"date":"2018-09-20","close":76518.6562},{"date":"2018-09-21","close":76925.25},{"date":"2018-09-27","close":78145.0078},{"date":"2018-09-28","close":79039.4688},{"date":"2018-10-01","close":79689.9922},{"date":"2018-10-02","close":79120.7969},{"date":"2018-10-04","close":77901.0391},{"date":"2018-10-05","close":77575.7656},{"date":"2018-10-08","close":76843.9219},{"date":"2018-10-10","close":76274.7188},{"date":"2018-10-11","close":73997.8672},{"date":"2018-10-12","close":75624.1875},{"date":"2018-10-15","close":75949.4375},{"date":"2018-10-16","close":75380.2266},{"date":"2018-10-17","close":77087.8828},{"date":"2018-10-18","close":77087.8828},{"date":"2018-10-19","close":75542.875},{"date":"2018-10-22","close":75217.6094},{"date":"2018-10-23","close":74648.3984},{"date":"2018-10-24","close":74648.3984},{"date":"2018-10-25","close":74811.0312},{"date":"2018-10-26","close":73184.6875},{"date":"2018-10-29","close":69525.4531},{"date":"2018-10-30","close":70663.8828},{"date":"2018-10-31","close":72452.8359},{"date":"2018-11-01","close":70826.5312},{"date":"2018-11-02","close":71964.9375},{"date":"2018-11-05","close":71558.375},{"date":"2018-11-06","close":71721.0078},{"date":"2018-11-07","close":71233.0938},{"date":"2018-11-08","close":71070.4688},{"date":"2018-11-09","close":69606.7734},{"date":"2018-11-12","close":67980.4609},{"date":"2018-11-13","close":67655.1875},{"date":"2018-11-14","close":64158.5742},{"date":"2018-11-15","close":65866.2266},{"date":"2018-11-16","close":66272.7969},{"date":"2018-11-19","close":66679.3906},{"date":"2018-11-20","close":66679.3906},{"date":"2018-11-21","close":65134.3711},{"date":"2018-11-22","close":65866.2266},{"date":"2018-11-23","close":64971.75},{"date":"2018-11-26","close":63101.4766},{"date":"2018-11-27","close":63589.3594},{"date":"2018-11-28","close":63345.4102},{"date":"2018-11-29","close":64321.2109},{"date":"2018-11-30","close":66842.0234},{"date":"2018-12-03","close":67573.8594},{"date":"2018-12-04","close":66760.7031},{"date":"2018-12-05","close":66354.125},{"date":"2018-12-06","close":65459.6406},{"date":"2018-12-07","close":65053.0664},{"date":"2018-12-10","close":64565.168},{"date":"2018-12-11","close":64321.2109},{"date":"2018-12-12","close":65378.3164},{"date":"2018-12-13","close":64646.4727},{"date":"2018-12-14","close":65378.3164},{"date":"2018-12-17","close":64077.2656},{"date":"2018-12-18","close":62938.8281},{"date":"2018-12-19","close":61637.7852},{"date":"2018-12-20","close":60743.2812},{"date":"2018-12-21","close":60580.6719},{"date":"2018-12-24","close":60987.2461},{"date":"2018-12-26","close":61393.8203},{"date":"2018-12-27","close":59580.3398},{"date":"2018-12-28","close":57379.6914},{"date":"2019-01-02","close":52978.4141},{"date":"2019-01-03","close":52163.3594},{"date":"2019-01-04","close":52652.3945},{"date":"2019-01-07","close":54282.4961},{"date":"2019-01-08","close":52815.4023},{"date":"2019-01-09","close":53793.4648},{"date":"2019-01-10","close":54364.0},{"date":"2019-01-11","close":54364.0},{"date":"2019-01-14","close":53956.4688},{"date":"2019-01-15","close":53467.4375},{"date":"2019-01-16","close":53385.9336},{"date":"2019-01-17","close":53304.4297},{"date":"2019-01-18","close":53793.4648},{"date":"2019-01-21","close":55342.0664},{"date":"2019-01-22","close":55994.1016},{"date":"2019-01-23","close":55994.1016},{"date":"2019-01-24","close":56320.125},{"date":"2019-01-25","close":56646.1484},{"date":"2019-01-28","close":56727.6484},{"date":"2019-01-29","close":57542.7109},{"date":"2019-01-30","close":57787.2227},{"date":"2019-01-31","close":58846.793},{"date":"2019-02-01","close":59498.8242},{"date":"2019-02-07","close":58928.3008},{"date":"2019-02-08","close":57379.6914},{"date":"2019-02-11","close":57216.6836},{"date":"2019-02-12","close":56483.1328},{"date":"2019-02-13","close":56727.6484},{"date":"2019-02-14","close":56401.625},{"date":"2019-02-15","close":56401.625},{"date":"2019-02-18","close":57624.207},{"date":"2019-02-19","close":57950.2305},{"date":"2019-02-20","close":57705.7148},{"date":"2019-02-21","close":56972.1641},{"date":"2019-02-22","close":56809.1641},{"date":"2019-02-25","close":56646.1484},{"date":"2019-02-26","close":55831.1016},{"date":"2019-02-27","close":57542.7109},{"date":"2019-02-28","close":57053.6719},{"date":"2019-03-04","close":56809.1641},{"date":"2019-03-05","close":56809.1641},{"date":"2019-03-06","close":57787.2227},{"date":"2019-03-07","close":57624.207},{"date":"2019-03-08","close":54037.9766},{"date":"2019-03-11","close":51511.3203},{"date":"2019-03-12","close":51511.3203},{"date":"2019-03-13","close":51103.793},{"date":"2019-03-14","close":52000.3555},{"date":"2019-03-15","close":52244.8672},{"date":"2019-03-18","close":52163.3594},{"date":"2019-03-19","close":52733.9062},{"date":"2019-03-20","close":52163.3594},{"date":"2019-03-21","close":52489.3828},{"date":"2019-03-22","close":52244.8672},{"date":"2019-03-25","close":51511.3203},{"date":"2019-03-26","close":51592.8203},{"date":"2019-03-27","close":51348.3008},{"date":"2019-03-28","close":50614.7578},{"date":"2019-03-29","close":49962.7188},{"date":"2019-04-01","close":49881.2109},{"date":"2019-04-02","close":50125.7305},{"date":"2019-04-03","close":50533.25},{"date":"2019-04-04","close":50614.7578},{"date":"2019-04-05","close":50940.7812},{"date":"2019-04-08","close":51755.8359},{"date":"2019-04-09","close":51674.332},{"date":"2019-04-10","close":51592.8203},{"date":"2019-04-11","close":51511.3203},{"date":"2019-04-12","close":51755.8359},{"date":"2019-04-15","close":53630.4492},{"date":"2019-04-16","close":53141.4219},{"date":"2019-04-17","close":53059.9141},{"date":"2019-04-18","close":52896.9141},{"date":"2019-04-19","close":53141.4219},{"date":"2019-04-22","close":52815.4023},{"date":"2019-04-23","close":53467.4375},{"date":"2019-04-24","close":54527.0117},{"date":"2019-04-25","close":53630.4492},{"date":"2019-04-26","close":52652.3945},{"date":"2019-04-29","close":52978.4141},{"date":"2019-04-30","close":52733.9062},{"date":"2019-05-02","close":52326.3711},{"date":"2019-05-03","close":52407.875},{"date":"2019-05-07","close":51348.3008},{"date":"2019-05-08","close":51429.8086},{"date":"2019-05-09","close":50370.2422},{"date":"2019-05-10","close":50044.2188},{"date":"2019-05-13","close":49229.1719},{"date":"2019-05-14","close":48903.1445},{"date":"2019-05-15","close":49881.2109},{"date":"2019-05-16","close":49799.7031},{"date":"2019-05-17","close":50288.7383},{"date":"2019-05-20","close":49718.1953},{"date":"2019-05-21","close":49473.6875},{"date":"2019-05-22","close":49229.1719},{"date":"2019-05-23","close":48658.6367},{"date":"2019-05-24","close":48903.1445},{"date":"2019-05-27","close":49229.1719},{"date":"2019-05-28","close":49392.1797},{"date":"2019-05-29","close":49473.6875},{"date":"2019-05-30","close":49147.668},{"date":"2019-05-31","close":49229.1719},{"date":"2019-06-03","close":48332.6172},{"date":"2019-06-04","close":48414.1172},{"date":"2019-06-05","close":48414.1172},{"date":"2019-06-07","close":48332.6172},{"date":"2019-06-10","close":48740.1406},{"date":"2019-06-11","close":48740.1406},{"date":"2019-06-12","close":48577.1328},{"date":"2019-06-13","close":48577.1328},{"date":"2019-06-14","close":47680.5742},{"date":"2019-06-17","close":47925.0859},{"date":"2019-06-18","close":47517.5625},{"date":"2019-06-19","close":47843.582},{"date":"2019-06-20","close":48006.5898},{"date":"2019-06-21","close":48577.1328},{"date":"2019-06-24","close":48903.1445},{"date":"2019-06-25","close":49310.6797},{"date":"2019-06-26","close":48984.6523},{"date":"2019-06-27","close":48658.0859},{"date":"2019-06-28","close":48494.8086},{"date":"2019-07-01","close":48331.5312},{"date":"2019-07-02","close":48821.375},{"date":"2019-07-03","close":48658.0859},{"date":"2019-07-04","close":49719.4219},{"date":"2019-07-05","close":50780.7578},{"date":"2019-07-08","close":49229.5781},{"date":"2019-07-09","close":49556.1484},{"date":"2019-07-10","close":49801.0625},{"date":"2019-07-11","close":50535.8398},{"date":"2019-07-12","close":51270.6094},{"date":"2019-07-15","close":50535.8398},{"date":"2019-07-16","close":49801.0625},{"date":"2019-07-17","close":50209.2656},{"date":"2019-07-18","close":49719.4219},{"date":"2019-07-19","close":50127.6328},{"date":"2019-07-22","close":50535.8398},{"date":"2019-07-23","close":51270.6094},{"date":"2019-07-24","close":50862.4023},{"date":"2019-07-25","close":50209.2656},{"date":"2019-07-26","close":50127.6328},{"date":"2019-07-29","close":49556.1484},{"date":"2019-07-30","close":49801.0625},{"date":"2019-07-31","close":49882.707},{"date":"2019-08-01","close":49637.7891},{"date":"2019-08-02","close":48658.0859},{"date":"2019-08-05","close":46780.3477},{"date":"2019-08-06","close":45392.4453},{"date":"2019-08-07","close":44739.3281},{"date":"2019-08-08","close":45147.5234},{"date":"2019-08-09","close":45229.168},{"date":"2019-08-12","close":44576.0352},{"date":"2019-08-13","close":43106.4961},{"date":"2019-08-14","close":44086.1875},{"date":"2019-08-16","close":44167.832},{"date":"2019-08-19","close":44576.0352},{"date":"2019-08-20","close":45474.0859},{"date":"2019-08-21","close":45474.0859},{"date":"2019-08-22","close":45147.5234},{"date":"2019-08-23","close":44820.9648},{"date":"2019-08-26","close":44412.7539},{"date":"2019-08-27","close":45229.168},{"date":"2019-08-28","close":44984.2461},{"date":"2019-08-29","close":45392.4453},{"date":"2019-08-30","close":47025.2773},{"date":"2019-09-02","close":48004.9648},{"date":"2019-09-03","close":47678.3906},{"date":"2019-09-04","close":47760.0391},{"date":"2019-09-05","close":47515.1133},{"date":"2019-09-06","close":47270.1953},{"date":"2019-09-09","close":47760.0391},{"date":"2019-09-10","close":47841.6797},{"date":"2019-09-11","close":48413.168},{"date":"2019-09-16","close":49229.5781},{"date":"2019-09-17","close":49229.5781},{"date":"2019-09-18","close":48821.375},{"date":"2019-09-19","close":49147.9453},{"date":"2019-09-20","close":49474.5},{"date":"2019-09-23","close":49556.1484},{"date":"2019-09-24","close":49637.7891},{"date":"2019-09-25","close":49311.2188},{"date":"2019-09-26","close":49229.5781},{"date":"2019-09-27","close":48576.4492},{"date":"2019-09-30","close":48494.8086},{"date":"2019-10-01","close":48903.0078},{"date":"2019-10-02","close":48821.375},{"date":"2019-10-04","close":48576.4492},{"date":"2019-10-07","close":48739.7383},{"date":"2019-10-08","close":49066.2969},{"date":"2019-10-10","close":48821.375},{"date":"2019-10-11","close":49392.8633},{"date":"2019-10-14","close":49801.0625},{"date":"2019-10-15","close":49392.8633},{"date":"2019-10-16","close":49474.5},{"date":"2019-10-17","close":49637.7891},{"date":"2019-10-18","close":49801.0625},{"date":"2019-10-21","close":49147.9453},{"date":"2019-10-22","close":49147.9453},{"date":"2019-10-23","close":49147.9453},{"date":"2019-10-24","close":49637.7891},{"date":"2019-10-25","close":49964.3477},{"date":"2019-10-28","close":49556.1484},{"date":"2019-10-29","close":49474.5},{"date":"2019-10-30","close":49066.2969},{"date":"2019-10-31","close":49066.2969},{"date":"2019-11-01","close":49066.2969},{"date":"2019-11-04","close":48984.6562},{"date":"2019-11-05","close":48739.7383},{"date":"2019-11-06","close":48658.0859},{"date":"2019-11-07","close":48249.8867},{"date":"2019-11-08","close":48576.4492},{"date":"2019-11-11","close":48984.6562},{"date":"2019-11-12","close":48903.0078},{"date":"2019-11-13","close":47596.7656},{"date":"2019-11-14","close":47351.8398},{"date":"2019-11-15","close":47678.3906},{"date":"2019-11-18","close":47678.3906},{"date":"2019-11-19","close":47678.3906},{"date":"2019-11-20","close":46535.4258},{"date":"2019-11-21","close":45719.0117},{"date":"2019-11-22","close":45147.5234},{"date":"2019-11-25","close":45065.8828},{"date":"2019-11-26","close":44494.3906},{"date":"2019-11-27","close":44739.3281},{"date":"2019-11-28","close":44576.0352},{"date":"2019-11-29","close":43188.1406},{"date":"2019-12-02","close":43351.4219},{"date":"2019-12-03","close":43759.6289},{"date":"2019-12-04","close":43188.1406},{"date":"2019-12-05","close":43269.7812},{"date":"2019-12-06","close":43596.3398},{"date":"2019-12-09","close":43922.9141},{"date":"2019-12-10","close":43677.9844},{"date":"2019-12-11","close":43677.9844},{"date":"2019-12-12","close":44494.3906},{"date":"2019-12-13","close":44576.0352},{"date":"2019-12-16","close":45065.8828},{"date":"2019-12-17","close":45474.0859},{"date":"2019-12-18","close":45555.7344},{"date":"2019-12-19","close":45555.7344},{"date":"2019-12-20","close":46045.5742},{"date":"2019-12-23","close":46045.5742},{"date":"2019-12-24","close":45555.7344},{"date":"2019-12-26","close":45310.8086},{"date":"2019-12-27","close":44922.1367},{"date":"2019-12-30","close":44513.0117},{"date":"2020-01-02","close":43612.9336},{"date":"2020-01-03","close":43858.4062},{"date":"2020-01-06","close":44349.3633},{"date":"2020-01-07","close":43940.2305},{"date":"2020-01-08","close":41812.7695},{"date":"2020-01-09","close":41812.7695},{"date":"2020-01-10","close":41567.2969},{"date":"2020-01-13","close":40789.9492},{"date":"2020-01-14","close":40912.6992},{"date":"2020-01-15","close":40789.9492},{"date":"2020-01-16","close":40217.1758},{"date":"2020-01-17","close":40176.2695},{"date":"2020-01-20","close":40012.6172},{"date":"2020-01-21","close":39848.9648},{"date":"2020-01-22","close":39930.7852},{"date":"2020-01-23","close":39317.0977},{"date":"2020-01-28","close":36821.4258},{"date":"2020-01-29","close":37025.9883},{"date":"2020-01-30","close":37230.5508},{"date":"2020-01-31","close":37066.8984},{"date":"2020-02-03","close":35921.3438},{"date":"2020-02-04","close":36003.1758},{"date":"2020-02-05","close":36044.082},{"date":"2020-02-06","close":36985.0742},{"date":"2020-02-07","close":36944.168},{"date":"2020-02-10","close":36821.4258},{"date":"2020-02-11","close":37148.7305},{"date":"2020-02-12","close":36903.25},{"date":"2020-02-13","close":37353.2852},{"date":"2020-02-14","close":37230.5508},{"date":"2020-02-17","close":37353.2852},{"date":"2020-02-18","close":37271.4609},{"date":"2020-02-19","close":36698.6875},{"date":"2020-02-20","close":36371.3867},{"date":"2020-02-21","close":35430.3945},{"date":"2020-02-24","close":33671.1523},{"date":"2020-02-25","close":33957.5391},{"date":"2020-02-26","close":33262.0234},{"date":"2020-02-27","close":32525.5879},{"date":"2020-02-28","close":31543.6875},{"date":"2020-03-02","close":31584.5977},{"date":"2020-03-03","close":32075.5527},{"date":"2020-03-04","close":32239.2012},{"date":"2020-03-05","close":32607.4141},{"date":"2020-03-06","close":31011.8242},{"date":"2020-03-09","close":31011.8242},{"date":"2020-03-10","close":29416.2246},{"date":"2020-03-11","close":29538.9648},{"date":"2020-03-12","close":29538.9648},{"date":"2020-03-13","close":26225.0352},{"date":"2020-03-16","close":26225.0352},{"date":"2020-03-17","close":26511.4258},{"date":"2020-03-18","close":25488.6113},{"date":"2020-03-19","close":21520.0742},{"date":"2020-03-20","close":22829.2812},{"date":"2020-03-23","close":21683.7266},{"date":"2020-03-24","close":23606.625},{"date":"2020-03-25","close":26265.9473},{"date":"2020-03-26","close":26306.8613},{"date":"2020-03-27","close":26715.9883},{"date":"2020-03-30","close":25774.9961},{"date":"2020-03-31","close":26388.6895},{"date":"2020-04-01","close":25815.9102},{"date":"2020-04-02","close":29048.0137},{"date":"2020-04-03","close":29170.752},{"date":"2020-04-06","close":30602.6914},{"date":"2020-04-07","close":31175.4746},{"date":"2020-04-08","close":30889.082},{"date":"2020-04-09","close":32484.6758},{"date":"2020-04-10","close":32730.1562},{"date":"2020-04-13","close":31216.3848},{"date":"2020-04-14","close":31339.127},{"date":"2020-04-16","close":31216.3848},{"date":"2020-04-17","close":31911.8984},{"date":"2020-04-20","close":31707.3379},{"date":"2020-04-21","close":31380.0332},{"date":"2020-04-22","close":30970.9082},{"date":"2020-04-23","close":32075.5527},{"date":"2020-04-24","close":31502.7793},{"date":"2020-04-27","close":32116.4668},{"date":"2020-04-28","close":31625.5078},{"date":"2020-04-29","close":31952.8125},{"date":"2020-05-04","close":31216.3848},{"date":"2020-05-06","close":31911.8984},{"date":"2020-05-07","close":31911.8984},{"date":"2020-05-08","close":31993.7266},{"date":"2020-05-11","close":31584.5977},{"date":"2020-05-12","close":31011.8242},{"date":"2020-05-13","close":30929.9961},{"date":"2020-05-14","close":29620.7891},{"date":"2020-05-15","close":30029.916},{"date":"2020-05-18","close":30643.6094},{"date":"2020-05-19","close":31952.8125},{"date":"2020-05-20","close":31911.8984},{"date":"2020-05-21","close":31952.8125},{"date":"2020-05-22","close":31420.9512},{"date":"2020-05-25","close":31380.0332},{"date":"2020-05-26","close":32402.8555},{"date":"2020-05-27","close":32280.1191},{"date":"2020-05-28","close":32034.6387},{"date":"2020-05-29","close":31830.0781},{"date":"2020-06-01","close":32607.4141},{"date":"2020-06-02","close":32934.7188},{"date":"2020-06-03","close":33793.8828},{"date":"2020-06-04","close":33671.1523},{"date":"2020-06-05","close":33793.8828},{"date":"2020-06-08","close":34489.3984},{"date":"2020-06-09","close":34775.7852},{"date":"2020-06-10","close":34325.7539},{"date":"2020-06-11","close":33466.582},{"date":"2020-06-12","close":31952.8125},{"date":"2020-06-15","close":30398.1289},{"date":"2020-06-16","close":31830.0781},{"date":"2020-06-17","close":31993.7266},{"date":"2020-06-18","close":33548.4102},{"date":"2020-06-19","close":32566.5117},{"date":"2020-06-22","close":31543.6875},{"date":"2020-06-23","close":31093.6426},{"date":"2020-06-24","close":31093.6426},{"date":"2020-06-25","close":30766.3418},{"date":"2020-06-26","close":30807.2598},{"date":"2020-06-29","close":29743.5254},{"date":"2020-06-30","close":30439.0449},{"date":"2020-07-01","close":30070.8281},{"date":"2020-07-02","close":30398.1289},{"date":"2020-07-03","close":30193.5684},{"date":"2020-07-06","close":29948.0957},{"date":"2020-07-07","close":29825.3535},{"date":"2020-07-08","close":29375.3125},{"date":"2020-07-09","close":29129.8359},{"date":"2020-07-10","close":28393.4121},{"date":"2020-07-13","close":28557.0605},{"date":"2020-07-14","close":28229.7617},{"date":"2020-07-15","close":28597.9727},{"date":"2020-07-16","close":28761.625},{"date":"2020-07-17","close":28638.8828},{"date":"2020-07-20","close":28475.2324},{"date":"2020-07-21","close":28516.1484},{"date":"2020-07-22","close":28761.625},{"date":"2020-07-23","close":28352.498},{"date":"2020-07-24","close":28107.0176},{"date":"2020-07-27","close":28107.0176},{"date":"2020-07-28","close":28352.498},{"date":"2020-07-29","close":28475.2324},{"date":"2020-07-30","close":28720.709},{"date":"2020-07-31","close":28884.3633},{"date":"2020-08-03","close":28188.8496},{"date":"2020-08-04","close":28188.8496},{"date":"2020-08-05","close":28434.3223},{"date":"2020-08-06","close":28761.625},{"date":"2020-08-07","close":29007.0996},{"date":"2020-08-10","close":28802.5371},{"date":"2020-08-11","close":30561.7852},{"date":"2020-08-12","close":30929.9961},{"date":"2020-08-13","close":30929.9961},{"date":"2020-08-14","close":30439.0449},{"date":"2020-08-18","close":29007.0996},{"date":"2020-08-19","close":28884.3633},{"date":"2020-08-20","close":27288.7676},{"date":"2020-08-21","close":27206.9395},{"date":"2020-08-24","close":26879.6387},{"date":"2020-08-25","close":27820.6309},{"date":"2020-08-26","close":27452.4199},{"date":"2020-08-27","close":27206.9395},{"date":"2020-08-28","close":27125.1133},{"date":"2020-08-31","close":27166.0293},{"date":"2020-09-01","close":27166.0293},{"date":"2020-09-02","close":27166.0293},{"date":"2020-09-03","close":27125.1133},{"date":"2020-09-04","close":27002.377},{"date":"2020-09-07","close":26838.7246},{"date":"2020-09-08","close":26879.6387},{"date":"2020-09-09","close":26511.4258},{"date":"2020-09-10","close":26634.1641},{"date":"2020-09-11","close":26388.6895},{"date":"2020-09-14","close":26715.9883},{"date":"2020-09-15","close":26593.25},{"date":"2020-09-16","close":26879.6387},{"date":"2020-09-17","close":27125.1133},{"date":"2020-09-18","close":26879.6387},{"date":"2020-09-21","close":26429.5996},{"date":"2020-09-22","close":25611.3457},{"date":"2020-09-23","close":25406.7852},{"date":"2020-09-24","close":24588.5312},{"date":"2020-09-25","close":24834.0059},{"date":"2020-09-28","close":24997.6543},{"date":"2020-09-29","close":25365.8691},{"date":"2020-10-05","close":26225.0352},{"date":"2020-10-06","close":26225.0352},{"date":"2020-10-07","close":26838.7246},{"date":"2020-10-08","close":26961.4648},{"date":"2020-10-12","close":27370.5938},{"date":"2020-10-13","close":27084.2031},{"date":"2020-10-14","close":26511.4258},{"date":"2020-10-15","close":26470.5137},{"date":"2020-10-16","close":26593.25},{"date":"2020-10-19","close":26920.5547},{"date":"2020-10-20","close":26388.6895},{"date":"2020-10-21","close":26920.5547},{"date":"2020-10-22","close":26552.3379},{"date":"2020-10-23","close":26552.3379},{"date":"2020-10-26","close":26429.5996},{"date":"2020-10-27","close":26102.2988},{"date":"2020-10-28","close":26347.7734},{"date":"2020-10-29","close":26143.2129},{"date":"2020-10-30","close":25734.082},{"date":"2020-11-02","close":25774.9961},{"date":"2020-11-03","close":26306.8613},{"date":"2020-11-04","close":26020.4746},{"date":"2020-11-05","close":26225.0352},{"date":"2020-11-06","close":26061.3848},{"date":"2020-11-09","close":26265.9473},{"date":"2020-11-10","close":28638.8828},{"date":"2020-11-11","close":28188.8496},{"date":"2020-11-12","close":28188.8496},{"date":"2020-11-13","close":27820.6309},{"date":"2020-11-16","close":28884.3633},{"date":"2020-11-17","close":28843.4453},{"date":"2020-11-18","close":28884.3633},{"date":"2020-11-19","close":28147.9316},{"date":"2020-11-20","close":28147.9316},{"date":"2020-11-23","close":28720.709},{"date":"2020-11-24","close":30357.2168},{"date":"2020-11-25","close":30725.4336},{"date":"2020-11-26","close":30725.4336},{"date":"2020-11-27","close":30561.7852},{"date":"2020-11-30","close":30848.1699},{"date":"2020-12-01","close":30766.3418},{"date":"2020-12-02","close":30725.4336},{"date":"2020-12-03","close":31134.5605},{"date":"2020-12-04","close":30807.2598},{"date":"2020-12-07","close":30929.9961},{"date":"2020-12-08","close":30439.0449},{"date":"2020-12-09","close":31339.127},{"date":"2020-12-10","close":31461.8574},{"date":"2020-12-11","close":32239.2012},{"date":"2020-12-14","close":31870.9922},{"date":"2020-12-15","close":31993.7266},{"date":"2020-12-16","close":32075.5527},{"date":"2020-12-17","close":32157.377},{"date":"2020-12-18","close":32075.5527},{"date":"2020-12-21","close":31993.7266},{"date":"2020-12-22","close":31339.127},{"date":"2020-12-23","close":31052.7344},{"date":"2020-12-24","close":31625.5078},{"date":"2020-12-28","close":31216.3848},{"date":"2020-12-29","close":31359.6758},{"date":"2020-12-30","close":31564.3711},{"date":"2021-01-04","close":31932.8262},{"date":"2021-01-05","close":31850.9473},{"date":"2021-01-06","close":32956.3125},{"date":"2021-01-07","close":34225.4375},{"date":"2021-01-08","close":34348.2578},{"date":"2021-01-11","close":32792.5508},{"date":"2021-01-12","close":33570.4062},{"date":"2021-01-13","close":35289.8672},{"date":"2021-01-14","close":35903.957},{"date":"2021-01-15","close":35576.4453},{"date":"2021-01-18","close":34348.2578},{"date":"2021-01-19","close":34512.0156},{"date":"2021-01-20","close":33938.8594},{"date":"2021-01-21","close":34266.3828},{"date":"2021-01-22","close":34102.6211},{"date":"2021-01-25","close":33693.2266},{"date":"2021-01-26","close":33201.9453},{"date":"2021-01-27","close":33079.1289},{"date":"2021-01-28","close":32669.7402},{"date":"2021-01-29","close":31564.3711},{"date":"2021-02-01","close":31810.0078},{"date":"2021-02-02","close":32669.7402},{"date":"2021-02-03","close":32792.5508},{"date":"2021-02-04","close":33570.4062},{"date":"2021-02-05","close":34020.7461},{"date":"2021-02-08","close":36149.5977},{"date":"2021-02-09","close":37254.9648},{"date":"2021-02-10","close":38565.0312},{"date":"2021-02-15","close":42167.7031},{"date":"2021-02-16","close":41594.5508},{"date":"2021-02-17","close":41840.1875},{"date":"2021-02-18","close":40120.7266},{"date":"2021-02-19","close":39383.8164},{"date":"2021-02-22","close":39383.8164},{"date":"2021-02-23","close":40571.0625},{"date":"2021-02-24","close":38360.332},{"date":"2021-02-25","close":39670.3945},{"date":"2021-02-26","close":38851.6055},{"date":"2021-03-02","close":38728.793},{"date":"2021-03-03","close":38360.332},{"date":"2021-03-04","close":38565.0312},{"date":"2021-03-05","close":38933.4883},{"date":"2021-03-08","close":39383.8164},{"date":"2021-03-09","close":39383.8164},{"date":"2021-03-10","close":38728.793},{"date":"2021-03-11","close":39179.1211},{"date":"2021-03-12","close":39711.332},{"date":"2021-03-15","close":39465.6992},{"date":"2021-03-16","close":39220.0586},{"date":"2021-03-17","close":38278.4492},{"date":"2021-03-18","close":37950.9336},{"date":"2021-03-19","close":37173.0898},{"date":"2021-03-22","close":37664.3594},{"date":"2021-03-23","close":37623.4219},{"date":"2021-03-24","close":37009.3281},{"date":"2021-03-25","close":36968.3906},{"date":"2021-03-26","close":37500.6016},{"date":"2021-03-29","close":37664.3594},{"date":"2021-03-30","close":38073.7539},{"date":"2021-03-31","close":37664.3594},{"date":"2021-04-01","close":37664.3594},{"date":"2021-04-02","close":37991.8711},{"date":"2021-04-05","close":37828.1133},{"date":"2021-04-06","close":37214.0234},{"date":"2021-04-07","close":37050.2656},{"date":"2021-04-08","close":36845.5703},{"date":"2021-04-09","close":36313.3594},{"date":"2021-04-12","close":35985.8398},{"date":"2021-04-13","close":36108.6602},{"date":"2021-04-14","close":37050.2656},{"date":"2021-04-15","close":37459.6641},{"date":"2021-04-16","close":37909.9922},{"date":"2021-04-19","close":37623.4219},{"date":"2021-04-20","close":37787.1797},{"date":"2021-04-21","close":37459.6641},{"date":"2021-04-22","close":37500.6016},{"date":"2021-04-23","close":37541.5391},{"date":"2021-04-26","close":40161.6719},{"date":"2021-04-27","close":40530.1211},{"date":"2021-04-28","close":41758.3125},{"date":"2021-04-29","close":41758.3125},{"date":"2021-04-30","close":41512.6758},{"date":"2021-05-03","close":41758.3125},{"date":"2021-05-04","close":42167.7031},{"date":"2021-05-06","close":44378.4453},{"date":"2021-05-07","close":44132.8008},{"date":"2021-05-10","close":45770.3867},{"date":"2021-05-11","close":46016.0195},{"date":"2021-05-12","close":45360.9883},{"date":"2021-05-13","close":45197.2266},{"date":"2021-05-14","close":45688.5039},{"date":"2021-05-17","close":46425.4141},{"date":"2021-05-18","close":48636.1523},{"date":"2021-05-20","close":47162.332},{"date":"2021-05-21","close":45442.8672},{"date":"2021-05-24","close":45360.9883},{"date":"2021-05-25","close":46097.9023},{"date":"2021-05-26","close":45770.3867},{"date":"2021-05-27","close":45606.6289},{"date":"2021-05-28","close":45033.4727},{"date":"2021-05-31","close":43805.2891},{"date":"2021-06-01","close":45852.2617},{"date":"2021-06-02","close":46589.1758},{"date":"2021-06-03","close":47899.2422},{"date":"2021-06-04","close":49127.4258},{"date":"2021-06-07","close":49536.8203},{"date":"2021-06-08","close":49209.3047},{"date":"2021-06-09","close":51256.2812},{"date":"2021-06-10","close":51010.6484},{"date":"2021-06-11","close":50601.25},{"date":"2021-06-14","close":50273.7344},{"date":"2021-06-15","close":50355.6094},{"date":"2021-06-16","close":50355.6094},{"date":"2021-06-17","close":50519.3711},{"date":"2021-06-18","close":49209.3047},{"date":"2021-06-21","close":49454.9414},{"date":"2021-06-22","close":51338.1562},{"date":"2021-06-23","close":50601.25},{"date":"2021-06-24","close":50355.6094},{"date":"2021-06-25","close":50683.1289},{"date":"2021-06-28","close":51256.2812},{"date":"2021-06-29","close":51006.6602},{"date":"2021-06-30","close":51006.6602},{"date":"2021-07-01","close":50673.8242},{"date":"2021-07-02","close":51838.7383},{"date":"2021-07-05","close":51755.5273},{"date":"2021-07-06","close":52837.2383},{"date":"2021-07-07","close":51505.9102},{"date":"2021-07-08","close":50923.4492},{"date":"2021-07-09","close":50174.5742},{"date":"2021-07-12","close":50923.4492},{"date":"2021-07-13","close":50590.6211},{"date":"2021-07-14","close":49758.5273},{"date":"2021-07-15","close":49508.9062},{"date":"2021-07-16","close":49592.1172},{"date":"2021-07-19","close":49009.6602},{"date":"2021-07-20","close":47262.2852},{"date":"2021-07-21","close":46263.793},{"date":"2021-07-22","close":47012.6602},{"date":"2021-07-23","close":46846.25},{"date":"2021-07-26","close":46763.0391},{"date":"2021-07-27","close":47844.7461},{"date":"2021-07-28","close":48510.4102},{"date":"2021-07-29","close":47927.957},{"date":"2021-07-30","close":46846.25},{"date":"2021-08-02","close":46513.4102},{"date":"2021-08-03","close":46263.793},{"date":"2021-08-04","close":47095.8711},{"date":"2021-08-05","close":46846.25},{"date":"2021-08-06","close":46097.3711},{"date":"2021-08-09","close":45431.7031},{"date":"2021-08-10","close":45681.332},{"date":"2021-08-11","close":45598.125},{"date":"2021-08-12","close":45182.082},{"date":"2021-08-13","close":44932.457},{"date":"2021-08-17","close":43767.5391},{"date":"2021-08-18","close":44766.043},{"date":"2021-08-19","close":43018.668},{"date":"2021-08-20","close":42519.4141},{"date":"2021-08-23","close":44183.5781},{"date":"2021-08-24","close":44849.2461},{"date":"2021-08-25","close":44932.457},{"date":"2021-08-26","close":44849.2461},{"date":"2021-08-27","close":44932.457},{"date":"2021-08-30","close":46014.1641},{"date":"2021-08-31","close":45930.9492},{"date":"2021-09-01","close":45598.125},{"date":"2021-09-02","close":45598.125},{"date":"2021-09-03","close":45930.9492},{"date":"2021-09-06","close":45598.125},{"date":"2021-09-07","close":45847.7422},{"date":"2021-09-08","close":47345.4961},{"date":"2021-09-09","close":46929.4531},{"date":"2021-09-10","close":47262.2852},{"date":"2021-09-13","close":47595.1172},{"date":"2021-09-14","close":48843.2422},{"date":"2021-09-15","close":49675.3203},{"date":"2021-09-16","close":50257.7812},{"date":"2021-09-17","close":50091.3711},{"date":"2021-09-23","close":50424.2031},{"date":"2021-09-24","close":50340.9883},{"date":"2021-09-27","close":51256.2773},{"date":"2021-09-28","close":53170.0742},{"date":"2021-09-29","close":52754.0312},{"date":"2021-09-30","close":52754.0312},{"date":"2021-10-01","close":52754.0312},{"date":"2021-10-05","close":53669.3203},{"date":"2021-10-06","close":52920.4453},{"date":"2021-10-07","close":51921.9414},{"date":"2021-10-08","close":52088.3672},{"date":"2021-10-12","close":54251.7734},{"date":"2021-10-13","close":53752.5312},{"date":"2021-10-14","close":53086.8633},{"date":"2021-10-15","close":52920.4453},{"date":"2021-10-18","close":53835.7383},{"date":"2021-10-19","close":53086.8633},{"date":"2021-10-20","close":52088.3672},{"date":"2021-10-21","close":53003.6523},{"date":"2021-10-22","close":52254.7812},{"date":"2021-10-25","close":53502.9023},{"date":"2021-10-26","close":53086.8633},{"date":"2021-10-27","close":53253.2773},{"date":"2021-10-28","close":52171.5742},{"date":"2021-10-29","close":52171.5742},{"date":"2021-11-01","close":51422.6992},{"date":"2021-11-02","close":51755.5273},{"date":"2021-11-03","close":50757.0273},{"date":"2021-11-04","close":50174.5742},{"date":"2021-11-05","close":49425.6992},{"date":"2021-11-08","close":50840.2383},{"date":"2021-11-09","close":50840.2383},{"date":"2021-11-10","close":49758.5273},{"date":"2021-11-11","close":49675.3203},{"date":"2021-11-12","close":50590.6211},{"date":"2021-11-15","close":49924.9531},{"date":"2021-11-16","close":49508.9062},{"date":"2021-11-17","close":47428.7031},{"date":"2021-11-18","close":46596.6172},{"date":"2021-11-19","close":47179.0742},{"date":"2021-11-22","close":46263.793},{"date":"2021-11-23","close":46346.9961},{"date":"2021-11-24","close":46763.0391},{"date":"2021-11-25","close":47012.6602},{"date":"2021-11-26","close":46014.1641},{"date":"2021-11-29","close":45514.9102},{"date":"2021-11-30","close":43933.9609},{"date":"2021-12-01","close":45348.4961},{"date":"2021-12-02","close":45930.9492},{"date":"2021-12-03","close":46180.5859},{"date":"2021-12-06","close":46929.4531},{"date":"2021-12-07","close":47179.0742},{"date":"2021-12-08","close":46097.3711},{"date":"2021-12-09","close":46263.793},{"date":"2021-12-10","close":46180.5859},{"date":"2021-12-13","close":46430.1992},{"date":"2021-12-14","close":46596.6172},{"date":"2021-12-15","close":46263.793},{"date":"2021-12-16","close":46430.1992},{"date":"2021-12-17","close":46430.1992},{"date":"2021-12-20","close":45681.332},{"date":"2021-12-21","close":46097.3711},{"date":"2021-12-22","close":46014.1641},{"date":"2021-12-23","close":46513.4102},{"date":"2021-12-24","close":48177.5742},{"date":"2021-12-27","close":47844.7461},{"date":"2021-12-28","close":48510.4102},{"date":"2021-12-29","close":49056.9453},{"date":"2021-12-30","close":47920.1562},{"date":"2022-01-03","close":54500.0},{"date":"2022-01-04","close":48357.3789},{"date":"2022-01-05","close":48095.043},{"date":"2022-01-06","close":48095.043},{"date":"2022-01-07","close":49144.3867},{"date":"2022-01-10","close":48882.0547},{"date":"2022-01-11","close":48444.8281},{"date":"2022-01-12","close":49319.2773},{"date":"2022-01-13","close":49144.3867},{"date":"2022-01-14","close":48619.7188},{"date":"2022-01-17","close":48532.2695},{"date":"2022-01-18","close":48269.9297},{"date":"2022-01-19","close":48969.5},{"date":"2022-01-20","close":48095.043},{"date":"2022-01-21","close":46521.0273},{"date":"2022-01-24","close":45821.457},{"date":"2022-01-25","close":43897.6523},{"date":"2022-01-26","close":43897.6523},{"date":"2022-01-27","close":44072.5469},{"date":"2022-01-28","close":45996.3516},{"date":"2022-02-03","close":46346.1328},{"date":"2022-02-04","close":46870.8047},{"date":"2022-02-07","close":46608.4688},{"date":"2022-02-08","close":46608.4688},{"date":"2022-02-09","close":46608.4688},{"date":"2022-02-10","close":45821.457},{"date":"2022-02-11","close":45296.7852},{"date":"2022-02-14","close":46258.6875},{"date":"2022-02-15","close":44947.0},{"date":"2022-02-16","close":44684.6641},{"date":"2022-02-17","close":44597.2227},{"date":"2022-02-18","close":44159.9922},{"date":"2022-02-21","close":44159.9922},{"date":"2022-02-22","close":44159.9922},{"date":"2022-02-23","close":44159.9922},{"date":"2022-02-24","close":44334.875},{"date":"2022-02-25","close":44509.7734},{"date":"2022-02-28","close":44509.7734},{"date":"2022-03-02","close":45471.6797},{"date":"2022-03-03","close":45821.457},{"date":"2022-03-04","close":45821.457},{"date":"2022-03-07","close":47395.4844},{"date":"2022-03-08","close":46521.0273},{"date":"2022-03-10","close":46521.0273},{"date":"2022-03-11","close":44334.875},{"date":"2022-03-14","close":44597.2227},{"date":"2022-03-15","close":43591.5938},{"date":"2022-03-16","close":44772.1133},{"date":"2022-03-17","close":45034.4492},{"date":"2022-03-18","close":45559.1211},{"date":"2022-03-21","close":45559.1211},{"date":"2022-03-22","close":47220.5859},{"date":"2022-03-23","close":46695.9141},{"date":"2022-03-24","close":47133.1406},{"date":"2022-03-25","close":47133.1406},{"date":"2022-03-28","close":48969.5},{"date":"2022-03-29","close":49231.8398},{"date":"2022-03-30","close":48969.5},{"date":"2022-03-31","close":48794.6016},{"date":"2022-04-01","close":49581.6172},{"date":"2022-04-04","close":50630.9648},{"date":"2022-04-05","close":50718.4062},{"date":"2022-04-06","close":51068.1875},{"date":"2022-04-07","close":50106.2891},{"date":"2022-04-08","close":50980.7461},{"date":"2022-04-11","close":52030.0898},{"date":"2022-04-12","close":51330.5273},{"date":"2022-04-13","close":52204.9805},{"date":"2022-04-14","close":52729.6562},{"date":"2022-04-15","close":53604.1133},{"date":"2022-04-18","close":53341.7695},{"date":"2022-04-19","close":52554.7656},{"date":"2022-04-20","close":52729.6562},{"date":"2022-04-21","close":53166.8867},{"date":"2022-04-22","close":53604.1133},{"date":"2022-04-25","close":53079.4414},{"date":"2022-04-26","close":52817.1016},{"date":"2022-04-27","close":53516.668},{"date":"2022-04-28","close":53516.668},{"date":"2022-04-29","close":53604.1133},{"date":"2022-05-02","close":54128.7891},{"date":"2022-05-03","close":54391.1211},{"date":"2022-05-04","close":55090.6836},{"date":"2022-05-06","close":57276.8203},{"date":"2022-05-09","close":65300.0},{"date":"2022-05-10","close":54740.9062},{"date":"2022-05-11","close":54216.2266},{"date":"2022-05-12","close":54216.2266},{"date":"2022-05-13","close":55265.5742},{"date":"2022-05-16","close":55090.6836},{"date":"2022-05-17","close":56577.2617},{"date":"2022-05-18","close":55440.4648},{"date":"2022-05-19","close":54653.4609},{"date":"2022-05-20","close":53691.5586},{"date":"2022-05-23","close":53691.5586},{"date":"2022-05-24","close":53866.4453},{"date":"2022-05-25","close":54828.3477},{"date":"2022-05-26","close":54828.3477},{"date":"2022-05-27","close":55877.6953},{"date":"2022-05-30","close":56402.3672},{"date":"2022-05-31","close":57539.1602},{"date":"2022-06-02","close":57714.0508},{"date":"2022-06-03","close":58151.2773},{"date":"2022-06-07","close":60337.418},{"date":"2022-06-08","close":62086.332},{"date":"2022-06-09","close":65933.9297},{"date":"2022-06-10","close":67333.0625},{"date":"2022-06-13","close":66633.5},{"date":"2022-06-14","close":66633.5},{"date":"2022-06-15","close":64622.25},{"date":"2022-06-16","close":63048.2305},{"date":"2022-06-17","close":63223.1289},{"date":"2022-06-20","close":60774.6445},{"date":"2022-06-21","close":60862.0898},{"date":"2022-06-22","close":58151.2773},{"date":"2022-06-23","close":56489.8125},{"date":"2022-06-24","close":56664.7031},{"date":"2022-06-27","close":57451.707},{"date":"2022-06-28","close":59462.9648},{"date":"2022-06-29","close":60189.2227},{"date":"2022-06-30","close":57828.8633},{"date":"2022-07-01","close":55286.9336},{"date":"2022-07-04","close":55559.2812},{"date":"2022-07-05","close":56285.5508},{"date":"2022-07-06","close":51655.6094},{"date":"2022-07-07","close":52018.7422},{"date":"2022-07-08","close":52654.2227},{"date":"2022-07-11","close":53017.3555},{"date":"2022-07-12","close":52200.3086},{"date":"2022-07-13","close":51655.6094},{"date":"2022-07-14","close":52563.4414},{"date":"2022-07-15","close":51927.957},{"date":"2022-07-18","close":53834.4062},{"date":"2022-07-19","close":54469.8906},{"date":"2022-07-20","close":53834.4062},{"date":"2022-07-21","close":54288.3203},{"date":"2022-07-22","close":52291.0977},{"date":"2022-07-25","close":51474.043},{"date":"2022-07-26","close":52563.4414},{"date":"2022-07-27","close":51655.6094},{"date":"2022-07-28","close":51655.6094},{"date":"2022-07-29","close":53017.3555},{"date":"2022-08-01","close":52381.8711},{"date":"2022-08-02","close":51020.125},{"date":"2022-08-03","close":50929.3477},{"date":"2022-08-04","close":50293.8594},{"date":"2022-08-05","close":50203.082},{"date":"2022-08-08","close":50929.3477},{"date":"2022-08-09","close":51927.957},{"date":"2022-08-10","close":51837.1758},{"date":"2022-08-11","close":52654.2227},{"date":"2022-08-12","close":53289.707},{"date":"2022-08-16","close":53652.8359},{"date":"2022-08-17","close":53743.625},{"date":"2022-08-18","close":54469.8906},{"date":"2022-08-19","close":55468.5039},{"date":"2022-08-22","close":56739.4648},{"date":"2022-08-23","close":57102.5977},{"date":"2022-08-24","close":58918.2617},{"date":"2022-08-25","close":60098.4453},{"date":"2022-08-26","close":60370.793},{"date":"2022-08-29","close":59916.875},{"date":"2022-08-30","close":60824.707},{"date":"2022-08-31","close":58736.6953},{"date":"2022-09-01","close":56739.4648},{"date":"2022-09-02","close":56285.5508},{"date":"2022-09-05","close":57102.5977},{"date":"2022-09-06","close":57193.3789},{"date":"2022-09-07","close":55377.7148},{"date":"2022-09-08","close":54923.8047},{"date":"2022-09-13","close":55559.2812},{"date":"2022-09-14","close":55014.5859},{"date":"2022-09-15","close":55196.1562},{"date":"2022-09-16","close":53380.4883},{"date":"2022-09-19","close":53471.2773},{"date":"2022-09-20","close":52745.0117},{"date":"2022-09-21","close":52745.0117},{"date":"2022-09-22","close":53743.625},{"date":"2022-09-23","close":52109.5273},{"date":"2022-09-26","close":49476.8164},{"date":"2022-09-27","close":49749.168},{"date":"2022-09-28","close":48115.0703},{"date":"2022-09-29","close":49386.0352},{"date":"2022-09-30","close":48841.3359},{"date":"2022-10-04","close":50293.8594},{"date":"2022-10-05","close":51292.4766},{"date":"2022-10-06","close":51564.8281},{"date":"2022-10-07","close":51383.2578},{"date":"2022-10-11","close":51201.6914},{"date":"2022-10-12","close":51837.1758},{"date":"2022-10-13","close":50929.3477},{"date":"2022-10-14","close":52200.3086},{"date":"2022-10-17","close":51474.043},{"date":"2022-10-18","close":51655.6094},{"date":"2022-10-19","close":52200.3086},{"date":"2022-10-20","close":52563.4414},{"date":"2022-10-21","close":51837.1758},{"date":"2022-10-24","close":51020.125},{"date":"2022-10-25","close":50656.9922},{"date":"2022-10-26","close":51474.043},{"date":"2022-10-27","close":51837.1758},{"date":"2022-10-28","close":52472.6602},{"date":"2022-10-31","close":51837.1758},{"date":"2022-11-01","close":51927.957},{"date":"2022-11-02","close":52926.5742},{"date":"2022-11-03","close":52654.2227},{"date":"2022-11-04","close":53289.707},{"date":"2022-11-07","close":54923.8047},{"date":"2022-11-08","close":54742.2344},{"date":"2022-11-09","close":54288.3203},{"date":"2022-11-10","close":53289.707},{"date":"2022-11-11","close":53562.0547},{"date":"2022-11-14","close":53562.0547},{"date":"2022-11-15","close":53198.9258},{"date":"2022-11-16","close":53743.625},{"date":"2022-11-17","close":53108.1406},{"date":"2022-11-18","close":53925.1914},{"date":"2022-11-21","close":53017.3555},{"date":"2022-11-22","close":52291.0977},{"date":"2022-11-23","close":52745.0117},{"date":"2022-11-24","close":52381.8711},{"date":"2022-11-25","close":52926.5742},{"date":"2022-11-28","close":51746.3945},{"date":"2022-11-29","close":52926.5742},{"date":"2022-11-30","close":53108.1406},{"date":"2022-12-01","close":53471.2773},{"date":"2022-12-02","close":53289.707},{"date":"2022-12-05","close":53652.8359},{"date":"2022-12-06","close":53017.3555},{"date":"2022-12-07","close":52200.3086},{"date":"2022-12-08","close":51837.1758},{"date":"2022-12-09","close":52381.8711},{"date":"2022-12-12","close":53562.0547},{"date":"2022-12-13","close":53925.1914},{"date":"2022-12-14","close":54379.1016},{"date":"2022-12-15","close":54379.1016},{"date":"2022-12-16","close":54560.668},{"date":"2022-12-19","close":53834.4062},{"date":"2022-12-20","close":53198.9258},{"date":"2022-12-21","close":52835.793},{"date":"2022-12-22","close":53380.4883},{"date":"2022-12-23","close":53380.4883},{"date":"2022-12-26","close":54015.9688},{"date":"2022-12-27","close":53834.4062},{"date":"2022-12-28","close":53188.6758},{"date":"2022-12-29","close":51562.4062},{"date":"2023-01-02","close":49457.8203},{"date":"2023-01-03","close":48405.5195},{"date":"2023-01-04","close":48309.8633},{"date":"2023-01-05","close":47783.7109},{"date":"2023-01-06","close":48788.1758},{"date":"2023-01-09","close":49266.4922},{"date":"2023-01-10","close":49362.1562},{"date":"2023-01-11","close":49457.8203},{"date":"2023-01-12","close":49936.1289},{"date":"2023-01-13","close":51084.0859},{"date":"2023-01-16","close":51466.7461},{"date":"2023-01-17","close":50988.4336},{"date":"2023-01-18","close":50892.7617},{"date":"2023-01-19","close":51371.0781},{"date":"2023-01-20","close":52040.7227},{"date":"2023-01-25","close":52232.0508},{"date":"2023-01-26","close":52327.7109},{"date":"2023-01-27","close":53284.3438},{"date":"2023-01-30","close":53188.6758},{"date":"2023-01-31","close":51753.7266},{"date":"2023-02-01","close":51753.7266},{"date":"2023-02-02","close":51562.4062},{"date":"2023-02-03","close":51466.7461},{"date":"2023-02-06","close":50318.7891},{"date":"2023-02-07","close":49649.1445},{"date":"2023-02-08","close":49649.1445},{"date":"2023-02-09","close":49744.8047},{"date":"2023-02-10","close":50127.4648},{"date":"2023-02-13","close":50318.7891},{"date":"2023-02-14","close":49840.4688},{"date":"2023-02-15","close":48883.8398},{"date":"2023-02-16","close":49075.1641},{"date":"2023-02-17","close":49362.1562},{"date":"2023-02-20","close":48883.8398},{"date":"2023-02-21","close":49170.832},{"date":"2023-02-22","close":48596.8516},{"date":"2023-02-23","close":48501.1875},{"date":"2023-02-24","close":48596.8516},{"date":"2023-02-27","close":48405.5195},{"date":"2023-02-28","close":48118.5352},{"date":"2023-03-02","close":48501.1875},{"date":"2023-03-03","close":48022.8711},{"date":"2023-03-06","close":48309.8633},{"date":"2023-03-07","close":48979.5039},{"date":"2023-03-08","close":48309.8633},{"date":"2023-03-09","close":48214.1992},{"date":"2023-03-10","close":48405.5195},{"date":"2023-03-13","close":47831.5469},{"date":"2023-03-14","close":47161.9023},{"date":"2023-03-15","close":47735.8828},{"date":"2023-03-16","close":46874.9102},{"date":"2023-03-17","close":47066.2422},{"date":"2023-03-20","close":47066.2422},{"date":"2023-03-21","close":47018.4102},{"date":"2023-03-22","close":47257.5664},{"date":"2023-03-23","close":46970.5781},{"date":"2023-03-24","close":46922.7461},{"date":"2023-03-27","close":46731.4219},{"date":"2023-03-28","close":47448.8906},{"date":"2023-03-29","close":47783.7109},{"date":"2023-03-30","close":48309.8633},{"date":"2023-03-31","close":48501.1875},{"date":"2023-04-03","close":49075.1641},{"date":"2023-04-04","close":49266.4922},{"date":"2023-04-05","close":49075.1641},{"date":"2023-04-06","close":48501.1875},{"date":"2023-04-07","close":48405.5195},{"date":"2023-04-10","close":48501.1875},{"date":"2023-04-11","close":48596.8516},{"date":"2023-04-12","close":49266.4922},{"date":"2023-04-13","close":49362.1562},{"date":"2023-04-14","close":49744.8047},{"date":"2023-04-17","close":50510.1094},{"date":"2023-04-18","close":50127.4648},{"date":"2023-04-19","close":49936.1289},{"date":"2023-04-20","close":49744.8047},{"date":"2023-04-21","close":49553.4805},{"date":"2023-04-24","close":49457.8203},{"date":"2023-04-25","close":49362.1562},{"date":"2023-04-26","close":48405.5195},{"date":"2023-04-27","close":47305.3984},{"date":"2023-04-28","close":48214.1992},{"date":"2023-05-02","close":48501.1875},{"date":"2023-05-03","close":47927.2109},{"date":"2023-05-04","close":47927.2109},{"date":"2023-05-08","close":48692.5117},{"date":"2023-05-09","close":49170.832},{"date":"2023-05-10","close":48883.8398},{"date":"2023-05-11","close":49553.4805},{"date":"2023-05-12","close":49362.1562},{"date":"2023-05-15","close":49362.1562},{"date":"2023-05-16","close":49744.8047},{"date":"2023-05-17","close":49553.4805},{"date":"2023-05-18","close":50127.4648},{"date":"2023-05-19","close":50414.4492},{"date":"2023-05-22","close":50701.4375},{"date":"2023-05-23","close":50988.4336},{"date":"2023-05-24","close":51275.418},{"date":"2023-05-25","close":51179.7539},{"date":"2023-05-26","close":50988.4336},{"date":"2023-05-30","close":50510.1094},{"date":"2023-05-31","close":50510.1094},{"date":"2023-06-01","close":50988.4336},{"date":"2023-06-02","close":51466.7461},{"date":"2023-06-05","close":52136.3828},{"date":"2023-06-07","close":52423.375},{"date":"2023-06-08","close":52327.7109},{"date":"2023-06-09","close":51849.3984},{"date":"2023-06-12","close":51658.0703},{"date":"2023-06-13","close":50605.7734},{"date":"2023-06-14","close":50701.4375},{"date":"2023-06-15","close":50318.7891},{"date":"2023-06-16","close":50605.7734},{"date":"2023-06-19","close":50892.7617},{"date":"2023-06-20","close":50701.4375},{"date":"2023-06-21","close":49744.8047},{"date":"2023-06-22","close":49266.4922},{"date":"2023-06-23","close":49170.832},{"date":"2023-06-26","close":49744.8047},{"date":"2023-06-27","close":49840.4688},{"date":"2023-06-28","close":49840.4688},{"date":"2023-06-29","close":48111.8984},{"date":"2023-06-30","close":48303.9648},{"date":"2023-07-03","close":48015.8711},{"date":"2023-07-04","close":47391.6602},{"date":"2023-07-05","close":46911.5039},{"date":"2023-07-06","close":46239.2812},{"date":"2023-07-07","close":45134.9141},{"date":"2023-07-10","close":45855.1523},{"date":"2023-07-11","close":45759.125},{"date":"2023-07-12","close":46047.2148},{"date":"2023-07-13","close":46383.3281},{"date":"2023-07-14","close":47535.7109},{"date":"2023-07-17","close":47535.7109},{"date":"2023-07-18","close":46959.5195},{"date":"2023-07-19","close":47103.5664},{"date":"2023-07-20","close":46815.4688},{"date":"2023-07-21","close":46623.4062},{"date":"2023-07-24","close":47199.5977},{"date":"2023-07-25","close":47439.6758},{"date":"2023-07-26","close":46575.3906},{"date":"2023-07-27","close":47439.6758},{"date":"2023-07-28","close":47103.5664},{"date":"2023-07-31","close":48592.0547},{"date":"2023-08-01","close":48592.0547},{"date":"2023-08-02","close":48303.9648},{"date":"2023-08-03","close":48592.0547},{"date":"2023-08-04","close":48015.8711},{"date":"2023-08-07","close":49072.2188},{"date":"2023-08-08","close":48592.0547},{"date":"2023-08-09","close":48688.0898},{"date":"2023-08-10","close":48976.1836},{"date":"2023-08-11","close":48688.0898},{"date":"2023-08-14","close":48303.9648},{"date":"2023-08-16","close":47439.6758},{"date":"2023-08-17","close":46863.4883},{"date":"2023-08-18","close":47727.7734},{"date":"2023-08-21","close":48015.8711},{"date":"2023-08-22","close":47823.8047},{"date":"2023-08-23","close":47631.7383},{"date":"2023-08-24","close":47103.5664},{"date":"2023-08-25","close":47583.7266},{"date":"2023-08-28","close":48496.0273},{"date":"2023-08-29","close":48399.9961},{"date":"2023-08-30","close":48111.8984},{"date":"2023-08-31","close":47967.8516},{"date":"2023-09-01","close":48496.0273},{"date":"2023-09-04","close":50128.5625},{"date":"2023-09-05","close":50032.5352},{"date":"2023-09-06","close":50320.6328},{"date":"2023-09-07","close":50800.7891},{"date":"2023-09-08","close":50416.6602},{"date":"2023-09-11","close":50224.5977},{"date":"2023-09-12","close":49936.5},{"date":"2023-09-13","close":50704.7539},{"date":"2023-09-14","close":50512.6953},{"date":"2023-09-15","close":51473.0117},{"date":"2023-09-18","close":51280.9453},{"date":"2023-09-19","close":51280.9453},{"date":"2023-09-20","close":50704.7539},{"date":"2023-09-21","close":50512.6953},{"date":"2023-09-22","close":50320.6328},{"date":"2023-09-25","close":50416.6602},{"date":"2023-09-26","close":50032.5352},{"date":"2023-09-27","close":50800.7891},{"date":"2023-10-04","close":49168.25},{"date":"2023-10-05","close":48207.9336},{"date":"2023-10-06","close":47871.8164},{"date":"2023-10-10","close":48592.0547},{"date":"2023-10-11","close":48399.9961},{"date":"2023-10-12","close":48015.8711},{"date":"2023-10-13","close":47967.8516},{"date":"2023-10-16","close":48399.9961},{"date":"2023-10-17","close":48015.8711},{"date":"2023-10-18","close":48303.9648},{"date":"2023-10-19","close":48111.8984},{"date":"2023-10-20","close":47439.6758},{"date":"2023-10-23","close":46671.4258},{"date":"2023-10-24","close":46383.3281},{"date":"2023-10-25","close":46575.3906},{"date":"2023-10-26","close":46575.3906},{"date":"2023-10-27","close":46719.4414},{"date":"2023-10-30","close":47343.6445},{"date":"2023-10-31","close":47247.6133},{"date":"2023-11-01","close":47151.582},{"date":"2023-11-02","close":47247.6133},{"date":"2023-11-03","close":47247.6133},{"date":"2023-11-06","close":47247.6133},{"date":"2023-11-07","close":47103.5664},{"date":"2023-11-08","close":46911.5039},{"date":"2023-11-09","close":46911.5039},{"date":"2023-11-10","close":46911.5039},{"date":"2023-11-13","close":46911.5039},{"date":"2023-11-14","close":47103.5664},{"date":"2023-11-15","close":47343.6445},{"date":"2023-11-16","close":47343.6445},{"date":"2023-11-17","close":47247.6133},{"date":"2023-11-20","close":47391.6602},{"date":"2023-11-21","close":47583.7266},{"date":"2023-11-22","close":47583.7266},{"date":"2023-11-23","close":47439.6758},{"date":"2023-11-24","close":47487.6953},{"date":"2023-11-27","close":47439.6758},{"date":"2023-11-28","close":47631.7383},{"date":"2023-11-29","close":47631.7383},{"date":"2023-11-30","close":47967.8516},{"date":"2023-12-01","close":48111.8984},{"date":"2023-12-04","close":48496.0273},{"date":"2023-12-05","close":48111.8984},{"date":"2023-12-06","close":48111.8984},{"date":"2023-12-07","close":48015.8711},{"date":"2023-12-08","close":48207.9336},{"date":"2023-12-11","close":48303.9648},{"date":"2023-12-12","close":48399.9961},{"date":"2023-12-13","close":48207.9336},{"date":"2023-12-14","close":48592.0547},{"date":"2023-12-15","close":48976.1836},{"date":"2023-12-18","close":48880.1523},{"date":"2023-12-19","close":48880.1523},{"date":"2023-12-20","close":49168.25},{"date":"2023-12-21","close":49072.2188},{"date":"2023-12-22","close":48976.1836},{"date":"2023-12-26","close":49360.3125},{"date":"2023-12-27","close":48741.7617},{"date":"2023-12-28","close":48741.7617},{"date":"2024-01-02","close":47999.5039},{"date":"2024-01-03","close":47801.5664},{"date":"2024-01-04","close":48098.4727},{"date":"2024-01-05","close":48246.9219},{"date":"2024-01-08","close":48048.9883},{"date":"2024-01-09","close":47950.0195},{"date":"2024-01-10","close":47702.6016},{"date":"2024-01-11","close":47752.0859},{"date":"2024-01-12","close":47752.0859},{"date":"2024-01-15","close":47851.0508},{"date":"2024-01-16","close":47702.6016},{"date":"2024-01-17","close":47009.8203},{"date":"2024-01-18","close":46960.3398},{"date":"2024-01-19","close":46811.8867},{"date":"2024-01-22","close":46762.3984},{"date":"2024-01-23","close":46811.8867},{"date":"2024-01-24","close":46910.8555},{"date":"2024-01-25","close":47108.7891},{"date":"2024-01-26","close":47455.1797},{"date":"2024-01-29","close":47900.5312},{"date":"2024-01-30","close":47851.0508},{"date":"2024-01-31","close":47900.5312},{"date":"2024-02-01","close":48246.9219},{"date":"2024-02-02","close":48345.8906},{"date":"2024-02-05","close":49137.6328},{"date":"2024-02-06","close":48395.375},{"date":"2024-02-07","close":48642.7969},{"date":"2024-02-08","close":48494.3438},{"date":"2024-02-13","close":48642.7969},{"date":"2024-02-14","close":48593.3125},{"date":"2024-02-15","close":48543.8281},{"date":"2024-02-16","close":48543.8281},{"date":"2024-02-19","close":49484.0195},{"date":"2024-02-20","close":49385.0547},{"date":"2024-02-21","close":49038.668},{"date":"2024-02-22","close":48989.1836},{"date":"2024-02-23","close":49335.5742},{"date":"2024-02-26","close":48543.8281},{"date":"2024-02-27","close":48543.8281},{"date":"2024-02-28","close":49385.0547},{"date":"2024-02-29","close":49335.5742},{"date":"2024-03-04","close":48989.1836},{"date":"2024-03-05","close":48642.7969},{"date":"2024-03-06","close":48890.2188},{"date":"2024-03-07","close":48939.6992},{"date":"2024-03-08","close":48692.2773},{"date":"2024-03-11","close":48791.2461},{"date":"2024-03-12","close":48791.2461},{"date":"2024-03-13","close":48741.7617},{"date":"2024-03-14","close":49681.9609},{"date":"2024-03-15","close":49681.9609},{"date":"2024-03-18","close":49236.6016},{"date":"2024-03-19","close":49385.0547},{"date":"2024-03-20","close":49335.5742},{"date":"2024-03-21","close":49137.6328},{"date":"2024-03-22","close":49137.6328},{"date":"2024-03-25","close":48791.2461},{"date":"2024-03-26","close":49137.6328},{"date":"2024-03-27","close":49434.5391},{"date":"2024-03-28","close":49038.668},{"date":"2024-03-29","close":48791.2461},{"date":"2024-04-01","close":48494.3438},{"date":"2024-04-02","close":48939.6992},{"date":"2024-04-03","close":49187.1211},{"date":"2024-04-04","close":49137.6328},{"date":"2024-04-05","close":50077.8281},{"date":"2024-04-08","close":50077.8281},{"date":"2024-04-09","close":49879.8984},{"date":"2024-04-11","close":50077.8281},{"date":"2024-04-12","close":48395.375},{"date":"2024-04-15","close":49137.6328},{"date":"2024-04-16","close":48197.4375},{"date":"2024-04-17","close":48147.9531},{"date":"2024-04-18","close":47851.0508},{"date":"2024-04-19","close":48246.9219},{"date":"2024-04-22","close":48048.9883},{"date":"2024-04-23","close":48246.9219},{"date":"2024-04-24","close":48197.4375},{"date":"2024-04-25","close":48197.4375},{"date":"2024-04-26","close":48098.4727},{"date":"2024-04-29","close":47900.5312},{"date":"2024-04-30","close":47950.0195},{"date":"2024-05-02","close":47504.6641},{"date":"2024-05-03","close":47504.6641},{"date":"2024-05-07","close":47207.7617},{"date":"2024-05-08","close":47306.7266},{"date":"2024-05-09","close":47356.207},{"date":"2024-05-10","close":47306.7266},{"date":"2024-05-13","close":47257.2422},{"date":"2024-05-14","close":47504.6641},{"date":"2024-05-16","close":47306.7266},{"date":"2024-05-17","close":47306.7266},{"date":"2024-05-20","close":47306.7266},{"date":"2024-05-21","close":47257.2422},{"date":"2024-05-22","close":47158.2773},{"date":"2024-05-23","close":47009.8203},{"date":"2024-05-24","close":46960.3398},{"date":"2024-05-27","close":47009.8203},{"date":"2024-05-28","close":46861.3711},{"date":"2024-05-29","close":46762.3984},{"date":"2024-05-30","close":46663.4336},{"date":"2024-05-31","close":46663.4336},{"date":"2024-06-03","close":47257.2422},{"date":"2024-06-04","close":46811.8867},{"date":"2024-06-05","close":46613.9531},{"date":"2024-06-07","close":46613.9531},{"date":"2024-06-10","close":46663.4336},{"date":"2024-06-11","close":46613.9531},{"date":"2024-06-12","close":46564.4648},{"date":"2024-06-13","close":46514.9844},{"date":"2024-06-14","close":46663.4336},{"date":"2024-06-17","close":46613.9531},{"date":"2024-06-18","close":46514.9844},{"date":"2024-06-19","close":46514.9844},{"date":"2024-06-20","close":46613.9531},{"date":"2024-06-21","close":46663.4336},{"date":"2024-06-24","close":46218.0781},{"date":"2024-06-25","close":46317.043},{"date":"2024-06-26","close":46218.0781},{"date":"2024-06-27","close":45921.1758},{"date":"2024-06-28","close":45871.6875},{"date":"2024-07-01","close":45970.6602},{"date":"2024-07-02","close":46168.5938},{"date":"2024-07-03","close":46168.5938},{"date":"2024-07-04","close":46119.1094},{"date":"2024-07-05","close":46119.1094},{"date":"2024-07-08","close":46218.0781},{"date":"2024-07-09","close":45970.6602},{"date":"2024-07-10","close":45871.6875},{"date":"2024-07-11","close":45921.1758},{"date":"2024-07-12","close":45970.6602},{"date":"2024-07-15","close":45822.207},{"date":"2024-07-16","close":45772.7188},{"date":"2024-07-17","close":45723.2383},{"date":"2024-07-18","close":45673.7539},{"date":"2024-07-19","close":45525.3008},{"date":"2024-07-22","close":45277.8828},{"date":"2024-07-23","close":45178.9141},{"date":"2024-07-24","close":44882.0078},{"date":"2024-07-25","close":44733.5625},{"date":"2024-07-26","close":44684.0703},{"date":"2024-07-29","close":44783.043},{"date":"2024-07-30","close":44634.5859},{"date":"2024-07-31","close":44486.1406},{"date":"2024-08-01","close":44634.5859},{"date":"2024-08-02","close":44189.2344},{"date":"2024-08-05","close":42061.4219},{"date":"2024-08-06","close":42655.2305},{"date":"2024-08-07","close":42655.2305},{"date":"2024-08-08","close":43051.0977},{"date":"2024-08-09","close":43743.875},{"date":"2024-08-12","close":43892.3281},{"date":"2024-08-13","close":44189.2344},{"date":"2024-08-14","close":44263.668},{"date":"2024-08-16","close":43767.4375},{"date":"2024-08-19","close":43072.7188},{"date":"2024-08-20","close":42973.4727},{"date":"2024-08-21","close":42973.4727},{"date":"2024-08-22","close":42973.4727},{"date":"2024-08-23","close":43072.7188},{"date":"2024-08-26","close":43519.3242},{"date":"2024-08-27","close":43519.3242},{"date":"2024-08-28","close":43072.7188},{"date":"2024-08-29","close":43271.2109},{"date":"2024-08-30","close":43271.2109},{"date":"2024-09-02","close":43171.9648},{"date":"2024-09-03","close":43072.7188},{"date":"2024-09-04","close":42179.5039},{"date":"2024-09-05","close":42129.8828},{"date":"2024-09-06","close":41683.2773},{"date":"2024-09-09","close":41484.7852},{"date":"2024-09-10","close":41286.2891},{"date":"2024-09-11","close":40740.4414},{"date":"2024-09-12","close":41187.043},{"date":"2024-09-13","close":41435.1602},{"date":"2024-09-19","close":42030.6328},{"date":"2024-09-20","close":42129.8828},{"date":"2024-09-23","close":41732.8984},{"date":"2024-09-24","close":41832.1406},{"date":"2024-09-25","close":42080.2578},{"date":"2024-09-26","close":42377.9961},{"date":"2024-09-27","close":41931.3867},{"date":"2024-09-30","close":41683.2773},{"date":"2024-10-02","close":41534.4062},{"date":"2024-10-04","close":42278.75},{"date":"2024-10-07","close":42278.75},{"date":"2024-10-08","close":42973.4727},{"date":"2024-10-10","close":42129.8828},{"date":"2024-10-11","close":42030.6328},{"date":"2024-10-14","close":42030.6328},{"date":"2024-10-15","close":41931.3867},{"date":"2024-10-16","close":41683.2773},{"date":"2024-10-17","close":41931.3867},{"date":"2024-10-18","close":41981.0117},{"date":"2024-10-21","close":41732.8984},{"date":"2024-10-22","close":41732.8984},{"date":"2024-10-23","close":41782.5234},{"date":"2024-10-24","close":41584.0312},{"date":"2024-10-25","close":41286.2891},{"date":"2024-10-28","close":41286.2891},{"date":"2024-10-29","close":41137.4219},{"date":"2024-10-30","close":41087.7969},{"date":"2024-10-31","close":41038.1758},{"date":"2024-11-01","close":41137.4219},{"date":"2024-11-04","close":41187.043},{"date":"2024-11-05","close":41633.6523},{"date":"2024-11-06","close":41435.1602},{"date":"2024-11-07","close":41137.4219},{"date":"2024-11-08","close":41038.1758},{"date":"2024-11-11","close":41038.1758},{"date":"2024-11-12","close":39946.4727},{"date":"2024-11-13","close":40690.8164},{"date":"2024-11-14","close":40293.832},{"date":"2024-11-15","close":39747.9805},{"date":"2024-11-18","close":39747.9805},{"date":"2024-11-19","close":40641.1914},{"date":"2024-11-20","close":40144.9648},{"date":"2024-11-21","close":40095.3438},{"date":"2024-11-22","close":40095.3438},{"date":"2024-11-25","close":39896.8477},{"date":"2024-11-26","close":39946.4727},{"date":"2024-11-27","close":39450.2422},{"date":"2024-11-28","close":39698.3555},{"date":"2024-11-29","close":39400.6211},{"date":"2024-12-02","close":39053.2578},{"date":"2024-12-03","close":39450.2422},{"date":"2024-12-04","close":38705.8984},{"date":"2024-12-05","close":38408.1602},{"date":"2024-12-06","close":38011.1758},{"date":"2024-12-09","close":36720.9805},{"date":"2024-12-10","close":37961.5508},{"date":"2024-12-11","close":38854.7656},{"date":"2024-12-12","close":38656.2734},{"date":"2024-12-13","close":38408.1602},{"date":"2024-12-16","close":38358.5391},{"date":"2024-12-17","close":38408.1602},{"date":"2024-12-18","close":38507.4062},{"date":"2024-12-19","close":38705.8984},{"date":"2024-12-20","close":38408.1602},{"date":"2024-12-23","close":39102.8828},{"date":"2024-12-24","close":38705.8984},{"date":"2024-12-26","close":38308.9141},{"date":"2024-12-27","close":37614.1953},{"date":"2024-12-30","close":37812.6875},{"date":"2025-01-02","close":37415.7031},{"date":"2025-01-03","close":39698.3555},{"date":"2025-01-06","close":39251.75},{"date":"2025-01-07","close":39351.0},{"date":"2025-01-08","close":39747.9805},{"date":"2025-01-09","close":40343.4531},{"date":"2025-01-10","close":40343.4531},{"date":"2025-01-13","close":40690.8164},{"date":"2025-01-14","close":40591.5703},{"date":"2025-01-15","close":40740.4414},{"date":"2025-01-16","close":40889.3086},{"date":"2025-01-17","close":41584.0312},{"date":"2025-01-20","close":40740.4414},{"date":"2025-01-21","close":40641.1914},{"date":"2025-01-22","close":40393.0781},{"date":"2025-01-23","close":40641.1914},{"date":"2025-01-24","close":40343.4531},{"date":"2025-01-31","close":39847.2266},{"date":"2025-02-03","close":39648.7344},{"date":"2025-02-04","close":39450.2422},{"date":"2025-02-05","close":39301.375},{"date":"2025-02-06","close":39251.75},{"date":"2025-02-07","close":38755.5195},{"date":"2025-02-10","close":38606.6523},{"date":"2025-02-11","close":39152.5039},{"date":"2025-02-12","close":39450.2422},{"date":"2025-02-13","close":39549.4883},{"date":"2025-02-14","close":39896.8477},{"date":"2025-02-17","close":39896.8477},{"date":"2025-02-18","close":39896.8477},{"date":"2025-02-19","close":39896.8477},{"date":"2025-02-20","close":39996.0938},{"date":"2025-02-21","close":39251.75},{"date":"2025-02-24","close":38904.3906},{"date":"2025-02-25","close":38110.4219},{"date":"2025-02-26","close":37812.6875},{"date":"2025-02-27","close":37862.3047},{"date":"2025-02-28","close":37217.207},{"date":"2025-03-04","close":36869.8516},{"date":"2025-03-05","close":37514.9492},{"date":"2025-03-06","close":37117.9609},{"date":"2025-03-07","close":36869.8516},{"date":"2025-03-10","close":38308.9141},{"date":"2025-03-11","close":37812.6875},{"date":"2025-03-12","close":38011.1758},{"date":"2025-03-13","close":37961.5508},{"date":"2025-03-14","close":37862.3047},{"date":"2025-03-17","close":37713.4414},{"date":"2025-03-18","close":37911.9297},{"date":"2025-03-19","close":37812.6875},{"date":"2025-03-20","close":37862.3047},{"date":"2025-03-21","close":37862.3047},{"date":"2025-03-24","close":37614.1953},{"date":"2025-03-25","close":37415.7031},{"date":"2025-03-26","close":37266.832},{"date":"2025-03-27","close":37266.832},{"date":"2025-03-28","close":37217.207},{"date":"2025-03-31","close":36869.8516},{"date":"2025-04-01","close":37266.832},{"date":"2025-04-02","close":36894.4141},{"date":"2025-04-03","close":36447.5078},{"date":"2025-04-04","close":36199.2305},{"date":"2025-04-07","close":34361.957},{"date":"2025-04-08","close":34163.332},{"date":"2025-04-09","close":33567.4609},{"date":"2025-04-10","close":34957.8281},{"date":"2025-04-11","close":34858.5156},{"date":"2025-04-14","close":34212.9883},{"date":"2025-04-15","close":34759.2031},{"date":"2025-04-16","close":34312.3008},{"date":"2025-04-17","close":34212.9883},{"date":"2025-04-18","close":34610.2383},{"date":"2025-04-21","close":34312.3008},{"date":"2025-04-22","close":34610.2383},{"date":"2025-04-23","close":35057.1406},{"date":"2025-04-24","close":34759.2031},{"date":"2025-04-25","close":35653.0117},{"date":"2025-04-28","close":35156.4531},{"date":"2025-04-29","close":34858.5156},{"date":"2025-04-30","close":34858.5156},{"date":"2025-05-02","close":35404.7344},{"date":"2025-05-07","close":35255.7656},{"date":"2025-05-08","close":35255.7656},{"date":"2025-05-09","close":35255.7656},{"date":"2025-05-12","close":35206.1094},{"date":"2025-05-13","close":35305.4219},{"date":"2025-05-14","close":35355.0781},{"date":"2025-05-15","close":35206.1094},{"date":"2025-05-16","close":34957.8281},{"date":"2025-05-19","close":34759.2031},{"date":"2025-05-20","close":34759.2031},{"date":"2025-05-21","close":34759.2031},{"date":"2025-05-22","close":34312.3008},{"date":"2025-05-23","close":34014.3633},{"date":"2025-05-26","close":35404.7344},{"date":"2025-05-27","close":36646.1328},{"date":"2025-05-28","close":37539.9414},{"date":"2025-05-29","close":37390.9727},{"date":"2025-05-30","close":37142.6914},{"date":"2025-06-02","close":37440.6289},{"date":"2025-06-04","close":37688.9102},{"date":"2025-06-05","close":38334.4375},{"date":"2025-06-09","close":39724.8047},{"date":"2025-06-10","close":39277.9023},{"date":"2025-06-11","close":39327.5586},{"date":"2025-06-12","close":39724.8047},{"date":"2025-06-13","close":41015.8633},{"date":"2025-06-16","close":41015.8633},{"date":"2025-06-17","close":39625.4922},{"date":"2025-06-18","close":39923.4297},{"date":"2025-06-19","close":39625.4922},{"date":"2025-06-20","close":39426.8711},{"date":"2025-06-23","close":39923.4297},{"date":"2025-06-24","close":38384.0938},{"date":"2025-06-25","close":37986.8438},{"date":"2025-06-26","close":38185.4688},{"date":"2025-06-27","close":38185.4688},{"date":"2025-06-30","close":39774.4609},{"date":"2025-07-01","close":40271.0195},{"date":"2025-07-02","close":40171.7109},{"date":"2025-07-03","close":40171.7109},{"date":"2025-07-04","close":39973.0859},{"date":"2025-07-07","close":39923.4297},{"date":"2025-07-08","close":39824.1172},{"date":"2025-07-09","close":40717.9258},{"date":"2025-07-10","close":41363.4531},{"date":"2025-07-11","close":40966.207},{"date":"2025-07-14","close":41562.0781},{"date":"2025-07-15","close":42356.5742},{"date":"2025-07-16","close":42555.1992},{"date":"2025-07-17","close":42058.6367},{"date":"2025-07-18","close":41313.7969},{"date":"2025-07-21","close":41860.0117},{"date":"2025-07-22","close":41164.8281},{"date":"2025-07-23","close":41810.3594},{"date":"2025-07-24","close":41413.1094},{"date":"2025-07-25","close":41860.0117},{"date":"2025-07-28","close":40875.3906},{"date":"2025-07-29","close":40384.6875},{"date":"2025-07-30","close":41267.9492},{"date":"2025-07-31","close":40924.4609},{"date":"2025-08-01","close":39256.0742},{"date":"2025-08-04","close":39305.1445},{"date":"2025-08-05","close":39746.7773},{"date":"2025-08-06","close":40090.2695},{"date":"2025-08-07","close":40041.1992},{"date":"2025-08-08","close":39795.8477},{"date":"2025-08-11","close":39501.4258},{"date":"2025-08-12","close":39452.3555},{"date":"2025-08-13","close":39550.4961},{"date":"2025-08-14","close":39354.2148},{"date":"2025-08-18","close":39059.7969},{"date":"2025-08-19","close":38863.5156},{"date":"2025-08-20","close":38765.3789},{"date":"2025-08-21","close":38912.5859},{"date":"2025-08-22","close":38716.3086},{"date":"2025-08-25","close":38765.3789},{"date":"2025-08-26","close":38863.5156},{"date":"2025-08-27","close":38961.6562},{"date":"2025-08-28","close":38912.5859},{"date":"2025-08-29","close":38667.2383},{"date":"2025-09-01","close":38470.957},{"date":"2025-09-02","close":37538.6211},{"date":"2025-09-03","close":37636.7617},{"date":"2025-09-04","close":37980.2539},{"date":"2025-09-05","close":38421.8867},{"date":"2025-09-08","close":38470.957},{"date":"2025-09-09","close":38520.0273},{"date":"2025-09-10","close":38520.0273},{"date":"2025-09-11","close":38520.0273},{"date":"2025-09-12","close":38372.8164},{"date":"2025-09-15","close":38029.3242},{"date":"2025-09-16","close":37833.043},{"date":"2025-09-17","close":37931.1836},{"date":"2025-09-18","close":37587.6914},{"date":"2025-09-19","close":38000.0},{"date":"2025-09-22","close":36949.7852},{"date":"2025-09-23","close":36900.7148},{"date":"2025-09-24","close":38225.6055},{"date":"2025-09-25","close":38569.0977},{"date":"2025-09-26","close":38716.3086},{"date":"2025-09-29","close":39648.6367},{"date":"2025-09-30","close":39010.7266},{"date":"2025-10-01","close":38667.2383},{"date":"2025-10-02","close":38372.8164},{"date":"2025-10-10","close":39599.5664},{"date":"2025-10-13","close":39354.2148},{"date":"2025-10-14","close":39305.1445},{"date":"2025-10-15","close":39403.2852},{"date":"2025-10-16","close":40728.1797},{"date":"2025-10-17","close":39648.6367},{"date":"2025-10-20","close":40335.6172},{"date":"2025-10-21","close":40924.4609},{"date":"2025-10-22","close":43770.5234},{"date":"2025-10-23","close":43868.6641},{"date":"2025-10-24","close":44604.7188},{"date":"2025-10-27","close":43623.3125},{"date":"2025-10-28","close":44212.1562},{"date":"2025-10-29","close":44064.9453},{"date":"2025-10-30","close":43868.6641},{"date":"2025-10-31","close":42690.9844},{"date":"2025-11-03","close":42494.7031},{"date":"2025-11-04","close":44702.8594},{"date":"2025-11-05","close":43083.5469},{"date":"2025-11-06","close":44850.0703},{"date":"2025-11-07","close":44850.0703},{"date":"2025-11-10","close":45438.9102},{"date":"2025-11-11","close":45929.6094},{"date":"2025-11-12","close":47990.5508},{"date":"2025-11-13","close":48284.9727},{"date":"2025-11-14","close":48432.1836},{"date":"2025-11-17","close":49658.9375},{"date":"2025-11-18","close":48284.9727},{"date":"2025-11-19","close":49757.0742},{"date":"2025-11-20","close":49658.9375},{"date":"2025-11-21","close":49021.0273},{"date":"2025-11-24","close":46763.8008},{"date":"2025-11-25","close":45880.5391},{"date":"2025-11-26","close":45537.0469},{"date":"2025-11-27","close":44144.1914},{"date":"2025-11-28","close":43623.3125},{"date":"2025-12-01","close":44555.6484},{"date":"2025-12-02","close":45929.6094},{"date":"2025-12-03","close":46273.1016},{"date":"2025-12-04","close":47009.1523},{"date":"2025-12-05","close":46322.1719},{"date":"2025-12-08","close":46322.1719},{"date":"2025-12-09","close":46616.5898},{"date":"2025-12-10","close":46812.8711},{"date":"2025-12-11","close":46125.8906},{"date":"2025-12-12","close":46616.5898},{"date":"2025-12-15","close":48481.2539},{"date":"2025-12-16","close":47499.8555},{"date":"2025-12-17","close":47745.2031},{"date":"2025-12-18","close":46714.7305},{"date":"2025-12-19","close":47647.0664},{"date":"2025-12-22","close":47794.2734},{"date":"2025-12-23","close":47647.0664},{"date":"2025-12-24","close":47647.0664},{"date":"2025-12-26","close":46911.0117},{"date":"2025-12-29","close":46469.3789},{"date":"2025-12-30","close":47303.5742},{"date":"2026-01-02","close":46861.9453},{"date":"2026-01-05","close":47499.8555},{"date":"2026-01-06","close":47303.5742},{"date":"2026-01-07","close":45684.2578},{"date":"2026-01-08","close":46076.8203},{"date":"2026-01-09","close":46076.8203},{"date":"2026-01-12","close":47107.293},{"date":"2026-01-13","close":47107.293},{"date":"2026-01-14","close":47450.7852},{"date":"2026-01-15","close":48530.3242},{"date":"2026-01-16","close":49266.375},{"date":"2026-01-19","close":49953.9414},{"date":"2026-01-20","close":48971.957},{"date":"2026-01-21","close":48824.7461},{"date":"2026-01-22","close":50444.0586},{"date":"2026-01-23","close":50247.7773},{"date":"2026-01-26","close":49658.9375},{"date":"2026-01-27","close":51032.8984},{"date":"2026-01-28","close":51621.7422},{"date":"2026-01-29","close":54369.6641},{"date":"2026-01-30","close":58785.9727},{"date":"2026-02-02","close":53977.1055},{"date":"2026-02-03","close":54369.668},{"date":"2026-02-04","close":55645.4883},{"date":"2026-02-05","close":54271.5273},{"date":"2026-02-06","close":53093.8438},{"date":"2026-02-09","close":53290.1211},{"date":"2026-02-10","close":54075.2461},{"date":"2026-02-11","close":56136.1914},{"date":"2026-02-12","close":56136.1914},{"date":"2026-02-13","close":55252.9297},{"date":"2026-02-19","close":57804.5742},{"date":"2026-02-20","close":59571.0938},{"date":"2026-02-23","close":57804.5742},{"date":"2026-02-24","close":56430.6094},{"date":"2026-02-25","close":56136.1914},{"date":"2026-02-26","close":55449.2109},{"date":"2026-02-27","close":53977.1055},{"date":"2026-03-03","close":64478.1055},{"date":"2026-03-04","close":57215.7305},{"date":"2026-03-05","close":57510.1523},{"date":"2026-03-06","close":57412.0117},{"date":"2026-03-09","close":56332.4688},{"date":"2026-03-10","close":54075.2461},{"date":"2026-03-11","close":55645.4883},{"date":"2026-03-12","close":56136.1914},{"date":"2026-03-13","close":53486.4023},{"date":"2026-03-16","close":52701.2812},{"date":"2026-03-17","close":52799.4219},{"date":"2026-03-18","close":54467.8086},{"date":"2026-03-19","close":55841.7695},{"date":"2026-03-20","close":56332.4688},{"date":"2026-03-23","close":53093.8438},{"date":"2026-03-24","close":53486.4062},{"date":"2026-03-25","close":54075.2422},{"date":"2026-03-26","close":52995.7031},{"date":"2026-03-27","close":52897.5625},{"date":"2026-03-30","close":52014.3008},{"date":"2026-03-31","close":50542.1992},{"date":"2026-04-01","close":52995.7031},{"date":"2026-04-02","close":50640.3398},{"date":"2026-04-03","close":52300.0},{"date":"2026-04-06","close":53758.1133},{"date":"2026-04-07","close":53758.1133},{"date":"2026-04-08","close":54054.5742},{"date":"2026-04-09","close":55932.1523},{"date":"2026-04-10","close":55932.1523},{"date":"2026-04-13","close":56821.5352},{"date":"2026-04-14","close":56327.4336},{"date":"2026-04-15","close":56426.2539},{"date":"2026-04-16","close":56426.2539},{"date":"2026-04-17","close":56821.5352},{"date":"2026-04-20","close":56129.793},{"date":"2026-04-21","close":55240.4141},{"date":"2026-04-22","close":55635.6953},{"date":"2026-04-23","close":57414.457},{"date":"2026-04-24","close":56821.5352},{"date":"2026-04-27","close":56228.6133},{"date":"2026-04-28","close":57513.2734},{"date":"2026-04-29","close":60971.9766},{"date":"2026-04-30","close":60675.5156},{"date":"2026-05-04","close":58797.9375},{"date":"2026-05-06","close":58007.375},{"date":"2026-05-07","close":55339.2344},{"date":"2026-05-08","close":54548.6719},{"date":"2026-05-11","close":51880.5312},{"date":"2026-05-12","close":55635.6953},{"date":"2026-05-13","close":56525.0742},{"date":"2026-05-14","close":56623.8945},{"date":"2026-05-15","close":55734.5156},{"date":"2026-05-18","close":54449.8516},{"date":"2026-05-19","close":54153.3945},{"date":"2026-05-20","close":53955.7539},{"date":"2026-05-21","close":52671.0938},{"date":"2026-05-22","close":54351.0352},{"date":"2026-05-26","close":54943.9531},{"date":"2026-05-27","close":54351.0352},{"date":"2026-05-28","close":53066.3711},{"date":"2026-05-29","close":51287.6133},{"date":"2026-06-01","close":51386.4297},{"date":"2026-06-02","close":52078.1719},{"date":"2026-06-04","close":54054.5742},{"date":"2026-06-05","close":53362.832},{"date":"2026-06-08","close":50793.5117},{"date":"2026-06-09","close":51781.7109},{"date":"2026-06-10","close":52572.2734},{"date":"2026-06-11","close":52671.0938},{"date":"2026-06-12","close":52868.7305},{"date":"2026-06-15","close":55734.5156},{"date":"2026-06-16","close":57216.8164},{"date":"2026-06-17","close":56426.2539},{"date":"2026-06-18","close":53264.0117},{"date":"2026-06-19","close":53066.3711},{"date":"2026-06-22","close":53264.0117},{"date":"2026-06-23","close":51386.4297},{"date":"2026-06-24","close":54252.2148},{"date":"2026-06-25","close":53264.0117},{"date":"2026-06-26","close":51781.7109},{"date":"2026-06-29","close":54647.4922},{"date":"2026-06-30","close":54943.9531},{"date":"2026-07-01","close":55932.1523},{"date":"2026-07-02","close":55833.3359},{"date":"2026-07-03","close":56525.0742},{"date":"2026-07-06","close":58501.4766},{"date":"2026-07-07","close":63541.3008},{"date":"2026-07-08","close":64825.9609},{"date":"2026-07-09","close":64233.0391},{"date":"2026-07-10","close":65023.6016},{"date":"2026-07-13","close":66703.5391},{"date":"2026-07-14","close":64233.0391},{"date":"2026-07-15","close":66703.5391},{"date":"2026-07-16","close":68679.9453},{"date":"2026-07-20","close":68383.4844},{"date":"2026-07-21","close":67098.8203},{"date":"2026-07-22","close":66901.1797},{"date":"2026-07-23","close":69569.3203},{"date":"2026-07-24","close":68877.5859},{"date":"2026-07-27","close":63738.9375},{"date":"2026-07-28","close":61861.3594},{"date":"2026-07-29","close":60576.6953},{"date":"2026-07-30","close":60675.5156},{"date":"2026-07-31","close":60971.9766},{"date":"2026-08-03","close":58600.2969},{"date":"2026-08-04","close":60971.9766},{"date":"2026-08-05","close":60280.2383},{"date":"2026-08-06","close":60675.5156},{"date":"2026-08-07","close":65023.6016},{"date":"2026-08-10","close":65221.2383},{"date":"2026-08-11","close":66802.3594},{"date":"2026-08-12","close":67098.8203},{"date":"2026-08-13","close":67395.2812},{"date":"2026-08-14","close":69174.0391},{"date":"2026-08-18","close":69668.1406},{"date":"2026-08-19","close":69569.3203},{"date":"2026-08-20","close":66505.8984},{"date":"2026-08-21","close":67000.0},{"date":"2026-08-24","close":67000.0},{"date":"2026-08-25","close":65900.0},{"date":"2026-08-26","close":67000.0},{"date":"2026-08-27","close":66100.0},{"date":"2026-08-28","close":69500.0},{"date":"2026-08-31","close":69800.0},{"date":"2026-09-01","close":69900.0},{"date":"2026-09-02","close":69800.0},{"date":"2026-09-03","close":68800.0},{"date":"2026-09-04","close":71900.0},{"date":"2026-09-07","close":72400.0},{"date":"2026-09-08","close":75000.0},{"date":"2026-09-09","close":77300.0},{"date":"2026-09-10","close":72500.0},{"date":"2026-09-11","close":71900.0},{"date":"2026-09-14","close":69600.0},{"date":"2026-09-15","close":69500.0},{"date":"2026-09-16","close":72100.0},{"date":"2026-09-17","close":75600.0},{"date":"2026-09-18","close":74800.0},{"date":"2026-09-21","close":74900.0},{"date":"2026-09-22","close":77700.0},{"date":"2026-09-23","close":83600.0},{"date":"2026-09-28","close":88300.0},{"date":"2026-09-29","close":86800.0},{"date":"2026-09-30","close":87500.0},{"date":"2026-10-01","close":81100.0},{"date":"2026-10-02","close":87700.0},{"date":"2026-10-06","close":86900.0},{"date":"2026-10-07","close":89900.0},{"date":"2026-10-08","close":88200.0},{"date":"2026-10-12","close":84400.0},{"date":"2026-10-13","close":85200.0},{"date":"2026-10-14","close":87900.0},{"date":"2026-10-15","close":85300.0},{"date":"2026-10-16","close":82900.0},{"date":"2026-10-19","close":82800.0},{"date":"2026-10-20","close":80300.0},{"date":"2026-10-21","close":80100.0},{"date":"2026-10-22","close":75800.0},{"date":"2026-10-23","close":70600.0}],"chart_data":[{"date":"2024-10-23","open":41733,"high":41882,"low":41683,"close":41783,"volume":2183,"rsi_14":51.43,"sma_20":42302.5,"sma_60":43131.67,"sma_120":45156.25},{"date":"2024-10-24","open":41882,"high":41882,"low":41237,"close":41584,"volume":5032,"rsi_14":50.7,"sma_20":42295.0,"sma_60":43069.17,"sma_120":45099.58},{"date":"2024-10-25","open":41584,"high":41683,"low":41088,"close":41286,"volume":4482,"rsi_14":33.87,"sma_20":42267.5,"sma_60":43006.67,"sma_120":45040.42},{"date":"2024-10-28","open":41584,"high":41584,"low":40989,"close":41286,"volume":2122,"rsi_14":33.87,"sma_20":42227.5,"sma_60":42946.67,"sma_120":44982.08},{"date":"2024-10-29","open":41286,"high":41286,"low":41038,"close":41137,"volume":2342,"rsi_14":13.73,"sma_20":42165.0,"sma_60":42885.0,"sma_120":44924.17},{"date":"2024-10-30","open":41088,"high":41187,"low":40989,"close":41088,"volume":5790,"rsi_14":20.0,"sma_20":42122.5,"sma_60":42820.83,"sma_120":44865.42},{"date":"2024-10-31","open":41038,"high":41137,"low":40889,"close":41038,"volume":3563,"rsi_14":20.59,"sma_20":42090.0,"sma_60":42758.33,"sma_120":44810.0},{"date":"2024-11-01","open":40989,"high":41137,"low":40840,"close":41137,"volume":2673,"rsi_14":25.0,"sma_20":42070.0,"sma_60":42700.0,"sma_120":44755.42},{"date":"2024-11-04","open":41038,"high":41286,"low":41038,"close":41187,"volume":3249,"rsi_14":28.57,"sma_20":42015.0,"sma_60":42640.0,"sma_120":44703.75},{"date":"2024-11-05","open":41386,"high":41783,"low":41187,"close":41634,"volume":5737,"rsi_14":48.72,"sma_20":41982.5,"sma_60":42595.0,"sma_120":44655.0},{"date":"2024-11-06","open":41882,"high":41882,"low":41336,"close":41435,"volume":3105,"rsi_14":36.84,"sma_20":41905.0,"sma_60":42582.5,"sma_120":44604.17},{"date":"2024-11-07","open":41882,"high":41882,"low":40989,"close":41137,"volume":4670,"rsi_14":30.23,"sma_20":41855.0,"sma_60":42555.0,"sma_120":44551.25},{"date":"2024-11-08","open":41137,"high":41435,"low":40989,"close":41038,"volume":2846,"rsi_14":32.5,"sma_20":41805.0,"sma_60":42525.83,"sma_120":44497.92},{"date":"2024-11-11","open":41038,"high":41137,"low":40740,"close":41038,"volume":6403,"rsi_14":32.5,"sma_20":41755.0,"sma_60":42490.0,"sma_120":44442.5},{"date":"2024-11-12","open":40889,"high":40989,"low":39798,"close":39946,"volume":9306,"rsi_14":19.67,"sma_20":41655.0,"sma_60":42424.17,"sma_120":44379.58},{"date":"2024-11-13","open":39698,"high":40790,"low":39202,"close":40691,"volume":16773,"rsi_14":37.5,"sma_20":41605.0,"sma_60":42368.33,"sma_120":44322.92},{"date":"2024-11-14","open":40641,"high":40641,"low":39698,"close":40294,"volume":5005,"rsi_14":36.49,"sma_20":41522.5,"sma_60":42300.83,"sma_120":44262.92},{"date":"2024-11-15","open":40244,"high":40244,"low":39500,"close":39748,"volume":4528,"rsi_14":31.76,"sma_20":41410.0,"sma_60":42225.0,"sma_120":44198.75},{"date":"2024-11-18","open":39748,"high":40145,"low":38706,"close":39748,"volume":36177,"rsi_14":32.93,"sma_20":41310.0,"sma_60":42157.5,"sma_120":44135.42},{"date":"2024-11-19","open":39748,"high":40790,"low":39698,"close":40641,"volume":9025,"rsi_14":45.45,"sma_20":41255.0,"sma_60":42116.67,"sma_120":44080.83},{"date":"2024-11-20","open":40641,"high":40889,"low":40046,"close":40145,"volume":4102,"rsi_14":41.67,"sma_20":41172.5,"sma_60":42069.17,"sma_120":44022.5},{"date":"2024-11-21","open":40145,"high":40641,"low":40046,"close":40095,"volume":5881,"rsi_14":40.19,"sma_20":41097.5,"sma_60":42020.83,"sma_120":43963.33},{"date":"2024-11-22","open":39946,"high":40244,"low":39847,"close":40095,"volume":5253,"rsi_14":39.62,"sma_20":41037.5,"sma_60":41972.5,"sma_120":43905.42},{"date":"2024-11-25","open":40095,"high":40195,"low":39748,"close":39897,"volume":5580,"rsi_14":32.67,"sma_20":40967.5,"sma_60":41919.17,"sma_120":43846.67},{"date":"2024-11-26","open":39698,"high":40046,"low":39649,"close":39946,"volume":6866,"rsi_14":34.69,"sma_20":40907.5,"sma_60":41859.17,"sma_120":43789.17},{"date":"2024-11-27","open":40046,"high":40046,"low":39401,"close":39450,"volume":10102,"rsi_14":33.33,"sma_20":40825.0,"sma_60":41790.83,"sma_120":43727.5},{"date":"2024-11-28","open":39748,"high":39748,"low":39301,"close":39698,"volume":5745,"rsi_14":37.14,"sma_20":40757.5,"sma_60":41734.17,"sma_120":43662.92},{"date":"2024-11-29","open":39748,"high":39748,"low":39202,"close":39401,"volume":4734,"rsi_14":35.14,"sma_20":40670.0,"sma_60":41669.17,"sma_120":43599.58},{"date":"2024-12-02","open":39401,"high":39549,"low":39053,"close":39053,"volume":4766,"rsi_14":40.62,"sma_20":40562.5,"sma_60":41598.33,"sma_120":43535.0},{"date":"2024-12-03","open":39053,"high":39450,"low":39053,"close":39450,"volume":3442,"rsi_14":35.96,"sma_20":40452.5,"sma_60":41535.83,"sma_120":43473.75},{"date":"2024-12-04","open":38706,"high":39202,"low":38656,"close":38706,"volume":10503,"rsi_14":33.33,"sma_20":40315.0,"sma_60":41462.5,"sma_120":43405.83},{"date":"2024-12-05","open":39053,"high":39053,"low":38210,"close":38408,"volume":8245,"rsi_14":35.16,"sma_20":40177.5,"sma_60":41399.17,"sma_120":43335.83},{"date":"2024-12-06","open":38110,"high":38408,"low":37962,"close":38011,"volume":4808,"rsi_14":32.32,"sma_20":40025.0,"sma_60":41330.0,"sma_120":43262.92},{"date":"2024-12-09","open":37962,"high":37962,"low":36671,"close":36721,"volume":10692,"rsi_14":13.08,"sma_20":39807.5,"sma_60":41246.67,"sma_120":43179.58},{"date":"2024-12-10","open":36671,"high":39103,"low":36671,"close":37962,"volume":10395,"rsi_14":31.97,"sma_20":39707.5,"sma_60":41187.5,"sma_120":43105.42},{"date":"2024-12-11","open":37664,"high":38904,"low":37664,"close":38855,"volume":6936,"rsi_14":41.01,"sma_20":39615.0,"sma_60":41146.67,"sma_120":43039.17},{"date":"2024-12-12","open":38855,"high":39103,"low":38458,"close":38656,"volume":7565,"rsi_14":39.86,"sma_20":39532.5,"sma_60":41111.67,"sma_120":42972.08},{"date":"2024-12-13","open":38656,"high":38805,"low":38309,"close":38408,"volume":11687,"rsi_14":39.58,"sma_20":39465.0,"sma_60":41065.0,"sma_120":42902.92},{"date":"2024-12-16","open":38607,"high":38607,"low":38210,"close":38359,"volume":5106,"rsi_14":38.89,"sma_20":39395.0,"sma_60":41013.33,"sma_120":42832.5},{"date":"2024-12-17","open":38507,"high":38507,"low":38259,"close":38408,"volume":4413,"rsi_14":42.22,"sma_20":39282.5,"sma_60":40952.5,"sma_120":42762.08},{"date":"2024-12-18","open":38458,"high":38507,"low":38259,"close":38507,"volume":3494,"rsi_14":40.91,"sma_20":39200.0,"sma_60":40891.67,"sma_120":42696.25},{"date":"2024-12-19","open":38557,"high":38706,"low":38259,"close":38706,"volume":4052,"rsi_14":44.62,"sma_20":39130.0,"sma_60":40840.83,"sma_120":42631.25},{"date":"2024-12-20","open":38507,"high":38706,"low":38210,"close":38408,"volume":4251,"rsi_14":44.96,"sma_20":39045.0,"sma_60":40783.33,"sma_120":42564.58},{"date":"2024-12-23","open":38408,"high":39351,"low":38359,"close":39103,"volume":8728,"rsi_14":47.41,"sma_20":39005.0,"sma_60":40733.33,"sma_120":42506.25},{"date":"2024-12-24","open":39004,"high":39202,"low":38557,"close":38706,"volume":4588,"rsi_14":50.0,"sma_20":38942.5,"sma_60":40671.67,"sma_120":42445.0},{"date":"2024-12-26","open":38954,"high":38954,"low":37962,"close":38309,"volume":7501,"rsi_14":49.23,"sma_20":38885.0,"sma_60":40610.83,"sma_120":42379.58},{"date":"2024-12-27","open":38061,"high":38061,"low":37416,"close":37614,"volume":3257,"rsi_14":47.06,"sma_20":38780.0,"sma_60":40542.5,"sma_120":42306.67},{"date":"2024-12-30","open":37614,"high":37862,"low":37515,"close":37813,"volume":2001,"rsi_14":59.65,"sma_20":38700.0,"sma_60":40480.0,"sma_120":42235.42},{"date":"2025-01-02","open":37862,"high":37862,"low":37267,"close":37416,"volume":3400,"rsi_14":44.33,"sma_20":38617.5,"sma_60":40398.33,"sma_120":42161.25},{"date":"2025-01-03","open":37316,"high":39897,"low":37316,"close":39698,"volume":20732,"rsi_14":56.8,"sma_20":38630.0,"sma_60":40355.0,"sma_120":42106.25},{"date":"2025-01-06","open":39599,"high":39599,"low":39053,"close":39252,"volume":4013,"rsi_14":54.62,"sma_20":38657.5,"sma_60":40292.5,"sma_120":42046.67},{"date":"2025-01-07","open":39252,"high":39698,"low":39252,"close":39351,"volume":4800,"rsi_14":57.48,"sma_20":38705.0,"sma_60":40245.83,"sma_120":41990.0},{"date":"2025-01-08","open":39252,"high":39897,"low":39202,"close":39748,"volume":8627,"rsi_14":60.45,"sma_20":38792.5,"sma_60":40207.5,"sma_120":41937.5},{"date":"2025-01-09","open":39897,"high":40691,"low":39549,"close":40343,"volume":19480,"rsi_14":63.45,"sma_20":38975.0,"sma_60":40179.17,"sma_120":41889.58},{"date":"2025-01-10","open":40641,"high":40939,"low":39996,"close":40343,"volume":13900,"rsi_14":62.94,"sma_20":39095.0,"sma_60":40152.5,"sma_120":41841.25},{"date":"2025-01-13","open":40195,"high":40840,"low":40195,"close":40691,"volume":17468,"rsi_14":63.7,"sma_20":39187.5,"sma_60":40135.83,"sma_120":41797.08},{"date":"2025-01-14","open":40691,"high":41187,"low":40443,"close":40592,"volume":5052,"rsi_14":65.49,"sma_20":39285.0,"sma_60":40113.33,"sma_120":41752.5},{"date":"2025-01-15","open":40641,"high":40889,"low":40492,"close":40740,"volume":3678,"rsi_14":62.6,"sma_20":39402.5,"sma_60":40092.5,"sma_120":41709.58},{"date":"2025-01-16","open":40889,"high":40989,"low":40691,"close":40889,"volume":6579,"rsi_14":67.46,"sma_20":39530.0,"sma_60":40078.33,"sma_120":41668.33},{"date":"2025-01-17","open":40889,"high":41683,"low":40592,"close":41584,"volume":16849,"rsi_14":75.0,"sma_20":39690.0,"sma_60":40075.83,"sma_120":41634.17},{"date":"2025-01-20","open":41683,"high":41683,"low":40592,"close":40740,"volume":7021,"rsi_14":73.33,"sma_20":39802.5,"sma_60":40058.33,"sma_120":41595.0},{"date":"2025-01-21","open":40790,"high":40989,"low":40294,"close":40641,"volume":3794,"rsi_14":71.43,"sma_20":39900.0,"sma_60":40042.5,"sma_120":41555.83},{"date":"2025-01-22","open":40740,"high":41038,"low":40393,"close":40393,"volume":3355,"rsi_14":73.08,"sma_20":40000.0,"sma_60":40027.5,"sma_120":41517.08},{"date":"2025-01-23","open":40691,"high":40989,"low":40095,"close":40641,"volume":8189,"rsi_14":60.67,"sma_20":40077.5,"sma_60":40016.67,"sma_120":41481.67},{"date":"2025-01-24","open":40641,"high":40641,"low":39748,"close":40343,"volume":11046,"rsi_14":62.79,"sma_20":40160.0,"sma_60":40003.33,"sma_120":41444.17},{"date":"2025-01-31","open":40790,"high":40790,"low":39798,"close":39847,"volume":2728,"rsi_14":55.32,"sma_20":40237.5,"sma_60":39982.5,"sma_120":41401.67},{"date":"2025-02-03","open":40244,"high":40244,"low":39301,"close":39649,"volume":6327,"rsi_14":48.89,"sma_20":40340.0,"sma_60":39959.17,"sma_120":41358.75},{"date":"2025-02-04","open":40195,"high":40195,"low":39351,"close":39450,"volume":2222,"rsi_14":39.02,"sma_20":40422.5,"sma_60":39930.83,"sma_120":41315.42},{"date":"2025-02-05","open":39450,"high":39649,"low":39004,"close":39301,"volume":5419,"rsi_14":37.65,"sma_20":40517.5,"sma_60":39899.17,"sma_120":41269.58},{"date":"2025-02-06","open":39649,"high":40294,"low":39053,"close":39252,"volume":4543,"rsi_14":31.65,"sma_20":40495.0,"sma_60":39859.17,"sma_120":41227.08},{"date":"2025-02-07","open":39599,"high":39599,"low":38706,"close":38756,"volume":5498,"rsi_14":28.74,"sma_20":40470.0,"sma_60":39814.17,"sma_120":41198.33},{"date":"2025-02-10","open":38756,"high":38756,"low":38507,"close":38607,"volume":2837,"rsi_14":25.29,"sma_20":40432.5,"sma_60":39771.67,"sma_120":41163.33},{"date":"2025-02-11","open":38706,"high":39252,"low":38706,"close":39153,"volume":3175,"rsi_14":31.58,"sma_20":40402.5,"sma_60":39740.0,"sma_120":41132.92},{"date":"2025-02-12","open":39252,"high":39500,"low":39202,"close":39450,"volume":3600,"rsi_14":25.29,"sma_20":40357.5,"sma_60":39713.33,"sma_120":41101.67},{"date":"2025-02-13","open":38855,"high":39698,"low":37465,"close":39549,"volume":6152,"rsi_14":33.33,"sma_20":40317.5,"sma_60":39706.67,"sma_120":41065.42},{"date":"2025-02-14","open":39500,"high":40046,"low":39450,"close":39897,"volume":3791,"rsi_14":40.26,"sma_20":40277.5,"sma_60":39693.33,"sma_120":41030.83},{"date":"2025-02-17","open":39301,"high":40046,"low":39301,"close":39897,"volume":6330,"rsi_14":43.06,"sma_20":40242.5,"sma_60":39686.67,"sma_120":40993.75},{"date":"2025-02-18","open":39897,"high":39996,"low":37912,"close":39897,"volume":4012,"rsi_14":38.81,"sma_20":40200.0,"sma_60":39689.17,"sma_120":40957.08},{"date":"2025-02-19","open":39897,"high":40046,"low":39549,"close":39897,"volume":5157,"rsi_14":42.62,"sma_20":40150.0,"sma_60":39691.67,"sma_120":40924.58},{"date":"2025-02-20","open":40095,"high":40145,"low":39748,"close":39996,"volume":4072,"rsi_14":52.83,"sma_20":40070.0,"sma_60":39680.83,"sma_120":40898.75},{"date":"2025-02-21","open":39897,"high":39946,"low":39202,"close":39252,"volume":9641,"rsi_14":43.75,"sma_20":39995.0,"sma_60":39665.83,"sma_120":40867.5},{"date":"2025-02-24","open":39252,"high":39301,"low":38756,"close":38904,"volume":7732,"rsi_14":41.79,"sma_20":39907.5,"sma_60":39645.83,"sma_120":40833.33},{"date":"2025-02-25","open":38904,"high":39103,"low":38061,"close":38110,"volume":11541,"rsi_14":35.0,"sma_20":39792.5,"sma_60":39612.5,"sma_120":40792.5},{"date":"2025-02-26","open":39103,"high":39103,"low":37465,"close":37813,"volume":10171,"rsi_14":32.94,"sma_20":39650.0,"sma_60":39577.5,"sma_120":40748.33},{"date":"2025-02-27","open":38309,"high":38309,"low":37416,"close":37862,"volume":5271,"rsi_14":38.16,"sma_20":39525.0,"sma_60":39542.5,"sma_120":40700.83},{"date":"2025-02-28","open":37763,"high":37862,"low":36870,"close":37217,"volume":12189,"rsi_14":33.72,"sma_20":39392.5,"sma_60":39505.0,"sma_120":40647.92},{"date":"2025-03-04","open":37217,"high":37366,"low":36771,"close":36870,"volume":5148,"rsi_14":21.95,"sma_20":39252.5,"sma_60":39457.5,"sma_120":40595.83},{"date":"2025-03-05","open":37316,"high":37664,"low":36870,"close":37515,"volume":3932,"rsi_14":28.09,"sma_20":39155.0,"sma_60":39425.83,"sma_120":40547.5},{"date":"2025-03-06","open":37565,"high":37565,"low":37019,"close":37118,"volume":4834,"rsi_14":24.21,"sma_20":39045.0,"sma_60":39393.33,"sma_120":40495.83},{"date":"2025-03-07","open":37515,"high":37515,"low":36771,"close":36870,"volume":4556,"rsi_14":17.2,"sma_20":38925.0,"sma_60":39350.0,"sma_120":40442.92},{"date":"2025-03-10","open":36969,"high":38408,"low":36969,"close":38309,"volume":11589,"rsi_14":36.89,"sma_20":38902.5,"sma_60":39343.33,"sma_120":40402.92},{"date":"2025-03-11","open":38259,"high":38259,"low":37515,"close":37813,"volume":41312,"rsi_14":34.09,"sma_20":38862.5,"sma_60":39333.33,"sma_120":40366.25},{"date":"2025-03-12","open":38061,"high":38160,"low":37664,"close":38011,"volume":2903,"rsi_14":36.03,"sma_20":38805.0,"sma_60":39333.33,"sma_120":40331.67},{"date":"2025-03-13","open":38259,"high":38259,"low":37763,"close":37962,"volume":3215,"rsi_14":34.81,"sma_20":38730.0,"sma_60":39354.17,"sma_120":40300.42},{"date":"2025-03-14","open":37962,"high":38309,"low":37664,"close":37862,"volume":2172,"rsi_14":38.52,"sma_20":38645.0,"sma_60":39352.5,"sma_120":40270.0},{"date":"2025-03-17","open":38160,"high":38259,"low":37664,"close":37713,"volume":4654,"rsi_14":39.83,"sma_20":38535.0,"sma_60":39333.33,"sma_120":40240.0},{"date":"2025-03-18","open":38011,"high":38011,"low":37713,"close":37912,"volume":2001,"rsi_14":48.11,"sma_20":38435.0,"sma_60":39320.83,"sma_120":40216.25},{"date":"2025-03-19","open":37962,"high":38061,"low":37713,"close":37813,"volume":2471,"rsi_14":50.0,"sma_20":38330.0,"sma_60":39310.83,"sma_120":40187.92},{"date":"2025-03-20","open":38011,"high":38011,"low":37565,"close":37862,"volume":4429,"rsi_14":50.0,"sma_20":38227.5,"sma_60":39302.5,"sma_120":40157.92},{"date":"2025-03-21","open":37813,"high":37962,"low":37366,"close":37862,"volume":3061,"rsi_14":57.3,"sma_20":38120.0,"sma_60":39293.33,"sma_120":40122.92},{"date":"2025-03-24","open":37962,"high":37962,"low":37565,"close":37614,"volume":2669,"rsi_14":58.62,"sma_20":38037.5,"sma_60":39278.33,"sma_120":40085.0},{"date":"2025-03-25","open":37515,"high":37713,"low":37416,"close":37416,"volume":2888,"rsi_14":48.72,"sma_20":37962.5,"sma_60":39256.67,"sma_120":40048.75},{"date":"2025-03-26","open":37416,"high":37465,"low":37267,"close":37267,"volume":2422,"rsi_14":52.05,"sma_20":37920.0,"sma_60":39237.5,"sma_120":40010.42},{"date":"2025-03-27","open":37019,"high":37713,"low":37019,"close":37267,"volume":2383,"rsi_14":55.88,"sma_20":37892.5,"sma_60":39206.67,"sma_120":39970.0},{"date":"2025-03-28","open":37118,"high":37316,"low":37118,"close":37217,"volume":1741,"rsi_14":22.5,"sma_20":37860.0,"sma_60":39181.67,"sma_120":39926.67},{"date":"2025-03-31","open":37068,"high":37267,"low":36771,"close":36870,"volume":3741,"rsi_14":24.32,"sma_20":37842.5,"sma_60":39157.5,"sma_120":39884.17},{"date":"2025-04-01","open":36820,"high":37465,"low":36820,"close":37267,"volume":2610,"rsi_14":31.71,"sma_20":37862.5,"sma_60":39151.67,"sma_120":39847.08},{"date":"2025-04-02","open":37292,"high":37341,"low":36547,"close":36894,"volume":7203,"rsi_14":27.08,"sma_20":37830.0,"sma_60":39135.83,"sma_120":39807.92},{"date":"2025-04-03","open":36745,"high":36745,"low":35951,"close":36448,"volume":10565,"rsi_14":23.64,"sma_20":37795.0,"sma_60":39119.17,"sma_120":39758.75},{"date":"2025-04-04","open":36348,"high":36398,"low":35752,"close":36199,"volume":10748,"rsi_14":22.81,"sma_20":37760.0,"sma_60":39060.0,"sma_120":39707.5},{"date":"2025-04-07","open":35752,"high":35752,"low":34114,"close":34362,"volume":13989,"rsi_14":10.0,"sma_20":37560.0,"sma_60":38977.5,"sma_120":39635.0},{"date":"2025-04-08","open":35653,"high":35653,"low":34114,"close":34163,"volume":5917,"rsi_14":9.78,"sma_20":37375.0,"sma_60":38890.0,"sma_120":39567.92},{"date":"2025-04-09","open":35603,"high":35603,"low":33567,"close":33567,"volume":10059,"rsi_14":7.77,"sma_20":37150.0,"sma_60":38785.83,"sma_120":39496.67},{"date":"2025-04-10","open":34561,"high":35007,"low":34263,"close":34958,"volume":5514,"rsi_14":27.48,"sma_20":36997.5,"sma_60":38695.0,"sma_120":39437.08},{"date":"2025-04-11","open":35156,"high":35256,"low":34461,"close":34859,"volume":10368,"rsi_14":28.12,"sma_20":36845.0,"sma_60":38602.5,"sma_120":39377.5},{"date":"2025-04-14","open":34759,"high":35504,"low":34064,"close":34213,"volume":14864,"rsi_14":26.28,"sma_20":36667.5,"sma_60":38493.33,"sma_120":39314.58},{"date":"2025-04-15","open":34610,"high":34759,"low":34312,"close":34759,"volume":5012,"rsi_14":32.41,"sma_20":36507.5,"sma_60":38395.0,"sma_120":39254.17},{"date":"2025-04-16","open":35057,"high":35057,"low":34263,"close":34312,"volume":6021,"rsi_14":30.52,"sma_20":36330.0,"sma_60":38286.67,"sma_120":39189.58},{"date":"2025-04-17","open":34312,"high":34461,"low":34014,"close":34213,"volume":11640,"rsi_14":30.32,"sma_20":36145.0,"sma_60":38174.17,"sma_120":39126.25},{"date":"2025-04-18","open":34958,"high":34958,"low":34213,"close":34610,"volume":2173,"rsi_14":35.26,"sma_20":35980.0,"sma_60":38056.67,"sma_120":39066.25},{"date":"2025-04-21","open":34610,"high":34759,"low":34213,"close":34312,"volume":8944,"rsi_14":30.52,"sma_20":35812.5,"sma_60":37948.33,"sma_120":39003.33},{"date":"2025-04-22","open":34312,"high":34809,"low":34263,"close":34610,"volume":5408,"rsi_14":34.87,"sma_20":35670.0,"sma_60":37846.67,"sma_120":38944.58},{"date":"2025-04-23","open":34759,"high":35206,"low":34610,"close":35057,"volume":10316,"rsi_14":40.79,"sma_20":35557.5,"sma_60":37756.67,"sma_120":38892.08},{"date":"2025-04-24","open":35256,"high":35256,"low":34561,"close":34759,"volume":6508,"rsi_14":40.52,"sma_20":35430.0,"sma_60":37657.5,"sma_120":38837.08},{"date":"2025-04-25","open":34809,"high":35901,"low":34759,"close":35653,"volume":8264,"rsi_14":59.7,"sma_20":35350.0,"sma_60":37578.33,"sma_120":38790.83},{"date":"2025-04-28","open":35852,"high":35901,"low":35156,"close":35156,"volume":9827,"rsi_14":57.14,"sma_20":35262.5,"sma_60":37499.17,"sma_120":38740.83},{"date":"2025-04-29","open":35206,"high":35554,"low":34710,"close":34859,"volume":8013,"rsi_14":59.7,"sma_20":35140.0,"sma_60":37418.33,"sma_120":38688.75},{"date":"2025-04-30","open":35156,"high":35156,"low":34660,"close":34859,"volume":4997,"rsi_14":49.06,"sma_20":35037.5,"sma_60":37340.83,"sma_120":38635.83},{"date":"2025-05-02","open":35405,"high":35852,"low":35305,"close":35405,"volume":14452,"rsi_14":54.78,"sma_20":34985.0,"sma_60":37275.0,"sma_120":38587.08},{"date":"2025-05-07","open":35405,"high":35405,"low":35206,"close":35256,"volume":3407,"rsi_14":60.0,"sma_20":34937.5,"sma_60":37207.5,"sma_120":38533.33},{"date":"2025-05-08","open":35256,"high":35454,"low":35057,"close":35256,"volume":3673,"rsi_14":55.32,"sma_20":34982.5,"sma_60":37148.33,"sma_120":38481.25},{"date":"2025-05-09","open":35256,"high":35305,"low":34859,"close":35256,"volume":5841,"rsi_14":61.18,"sma_20":35037.5,"sma_60":37091.67,"sma_120":38431.67},{"date":"2025-05-12","open":35206,"high":35206,"low":34908,"close":35206,"volume":4429,"rsi_14":61.9,"sma_20":35120.0,"sma_60":37025.0,"sma_120":38382.5},{"date":"2025-05-13","open":35206,"high":35355,"low":35057,"close":35305,"volume":5620,"rsi_14":58.97,"sma_20":35137.5,"sma_60":36955.0,"sma_120":38334.17},{"date":"2025-05-14","open":35305,"high":35554,"low":35107,"close":35355,"volume":9211,"rsi_14":64.38,"sma_20":35162.5,"sma_60":36884.17,"sma_120":38295.42},{"date":"2025-05-15","open":35355,"high":35355,"low":35156,"close":35206,"volume":3396,"rsi_14":58.57,"sma_20":35212.5,"sma_60":36805.0,"sma_120":38249.17},{"date":"2025-05-16","open":35206,"high":35256,"low":34809,"close":34958,"volume":6121,"rsi_14":48.48,"sma_20":35222.5,"sma_60":36721.67,"sma_120":38204.17},{"date":"2025-05-19","open":35107,"high":35256,"low":34759,"close":34759,"volume":6118,"rsi_14":50.0,"sma_20":35245.0,"sma_60":36635.0,"sma_120":38162.08},{"date":"2025-05-20","open":35057,"high":35057,"low":34759,"close":34759,"volume":2777,"rsi_14":30.43,"sma_20":35272.5,"sma_60":36548.33,"sma_120":38120.0},{"date":"2025-05-21","open":34859,"high":34859,"low":34710,"close":34759,"volume":3692,"rsi_14":38.89,"sma_20":35280.0,"sma_60":36460.0,"sma_120":38070.42},{"date":"2025-05-22","open":34809,"high":34809,"low":34263,"close":34312,"volume":8429,"rsi_14":35.9,"sma_20":35280.0,"sma_60":36376.67,"sma_120":38021.25},{"date":"2025-05-23","open":33865,"high":34312,"low":33667,"close":34014,"volume":7453,"rsi_14":31.11,"sma_20":35250.0,"sma_60":36294.17,"sma_120":37970.0},{"date":"2025-05-26","open":34064,"high":35454,"low":34014,"close":35405,"volume":8365,"rsi_14":50.0,"sma_20":35267.5,"sma_60":36248.33,"sma_120":37930.42},{"date":"2025-05-27","open":35554,"high":37490,"low":35554,"close":36646,"volume":23406,"rsi_14":66.67,"sma_20":35362.5,"sma_60":36228.33,"sma_120":37902.92},{"date":"2025-05-28","open":36646,"high":38037,"low":36646,"close":37540,"volume":9022,"rsi_14":72.55,"sma_20":35457.5,"sma_60":36222.5,"sma_120":37882.5},{"date":"2025-05-29","open":37540,"high":37540,"low":37143,"close":37391,"volume":7037,"rsi_14":70.48,"sma_20":35570.0,"sma_60":36225.0,"sma_120":37865.0},{"date":"2025-05-30","open":37391,"high":37540,"low":36497,"close":37143,"volume":8337,"rsi_14":67.89,"sma_20":35685.0,"sma_60":36229.17,"sma_120":37843.33},{"date":"2025-06-02","open":37143,"high":37937,"low":36547,"close":37441,"volume":7753,"rsi_14":69.03,"sma_20":35815.0,"sma_60":36227.5,"sma_120":37826.67},{"date":"2025-06-04","open":37739,"high":38185,"low":37242,"close":37689,"volume":8137,"rsi_14":70.09,"sma_20":35930.0,"sma_60":36236.67,"sma_120":37815.0},{"date":"2025-06-05","open":37788,"high":38334,"low":37490,"close":38334,"volume":11246,"rsi_14":74.8,"sma_20":36085.0,"sma_60":36260.83,"sma_120":37805.42},{"date":"2025-06-09","open":38434,"high":39774,"low":38285,"close":39725,"volume":18589,"rsi_14":82.0,"sma_20":36310.0,"sma_60":36284.17,"sma_120":37813.75},{"date":"2025-06-10","open":39725,"high":39874,"low":39129,"close":39278,"volume":10940,"rsi_14":79.35,"sma_20":36512.5,"sma_60":36308.33,"sma_120":37820.83},{"date":"2025-06-11","open":40668,"high":40668,"low":39079,"close":39328,"volume":7945,"rsi_14":79.49,"sma_20":36720.0,"sma_60":36330.0,"sma_120":37831.67},{"date":"2025-06-12","open":39824,"high":39973,"low":39477,"close":39725,"volume":6657,"rsi_14":80.49,"sma_20":36942.5,"sma_60":36359.17,"sma_120":37856.67},{"date":"2025-06-13","open":39725,"high":42506,"low":39625,"close":41016,"volume":81810,"rsi_14":87.29,"sma_20":37227.5,"sma_60":36411.67,"sma_120":37882.08},{"date":"2025-06-16","open":41860,"high":41860,"low":40321,"close":41016,"volume":28756,"rsi_14":90.29,"sma_20":37520.0,"sma_60":36466.67,"sma_120":37900.0},{"date":"2025-06-17","open":40172,"high":40172,"low":38583,"close":39625,"volume":26308,"rsi_14":74.29,"sma_20":37755.0,"sma_60":36495.0,"sma_120":37907.92},{"date":"2025-06-18","open":39625,"high":40519,"low":39427,"close":39923,"volume":20346,"rsi_14":71.15,"sma_20":38015.0,"sma_60":36530.0,"sma_120":37920.42},{"date":"2025-06-19","open":39973,"high":40470,"low":39278,"close":39625,"volume":9106,"rsi_14":64.58,"sma_20":38260.0,"sma_60":36559.17,"sma_120":37930.83},{"date":"2025-06-20","open":39477,"high":39824,"low":37341,"close":39427,"volume":27904,"rsi_14":64.14,"sma_20":38495.0,"sma_60":36585.0,"sma_120":37939.17},{"date":"2025-06-23","open":41314,"high":41363,"low":39576,"close":39923,"volume":37001,"rsi_14":68.67,"sma_20":38777.5,"sma_60":36623.33,"sma_120":37950.83},{"date":"2025-06-24","open":38781,"high":38781,"low":37838,"close":38384,"volume":38341,"rsi_14":55.43,"sma_20":38997.5,"sma_60":36639.17,"sma_120":37947.92},{"date":"2025-06-25","open":38384,"high":38384,"low":37838,"close":37987,"volume":17389,"rsi_14":51.69,"sma_20":39127.5,"sma_60":36650.83,"sma_120":37944.17},{"date":"2025-06-26","open":38732,"high":38732,"low":37937,"close":38185,"volume":11537,"rsi_14":49.11,"sma_20":39205.0,"sma_60":36665.83,"sma_120":37936.25},{"date":"2025-06-27","open":38185,"high":38483,"low":38037,"close":38185,"volume":10051,"rsi_14":39.01,"sma_20":39237.5,"sma_60":36681.67,"sma_120":37931.67},{"date":"2025-06-30","open":38583,"high":39824,"low":38235,"close":39774,"volume":20280,"rsi_14":53.05,"sma_20":39357.5,"sma_60":36730.0,"sma_120":37943.75},{"date":"2025-07-01","open":39725,"high":40370,"low":39576,"close":40271,"volume":26615,"rsi_14":55.49,"sma_20":39515.0,"sma_60":36780.0,"sma_120":37965.83},{"date":"2025-07-02","open":40271,"high":40271,"low":39526,"close":40172,"volume":14481,"rsi_14":52.69,"sma_20":39652.5,"sma_60":36835.0,"sma_120":37985.42},{"date":"2025-07-03","open":39973,"high":40470,"low":39774,"close":40172,"volume":13430,"rsi_14":43.97,"sma_20":39777.5,"sma_60":36897.5,"sma_120":38008.33},{"date":"2025-07-04","open":39973,"high":40519,"low":39874,"close":39973,"volume":11125,"rsi_14":42.76,"sma_20":39860.0,"sma_60":36960.83,"sma_120":38010.42},{"date":"2025-07-07","open":39973,"high":39973,"low":39625,"close":39923,"volume":5645,"rsi_14":52.54,"sma_20":39870.0,"sma_60":37054.17,"sma_120":38015.83},{"date":"2025-07-08","open":39923,"high":40221,"low":39725,"close":39824,"volume":5740,"rsi_14":49.12,"sma_20":39897.5,"sma_60":37149.17,"sma_120":38019.58},{"date":"2025-07-09","open":39725,"high":40867,"low":39725,"close":40718,"volume":16332,"rsi_14":58.73,"sma_20":39967.5,"sma_60":37269.17,"sma_120":38027.5},{"date":"2025-07-10","open":40668,"high":42059,"low":40619,"close":41363,"volume":22149,"rsi_14":64.44,"sma_20":40050.0,"sma_60":37376.67,"sma_120":38035.83},{"date":"2025-07-11","open":41363,"high":41363,"low":40768,"close":40966,"volume":6925,"rsi_14":57.89,"sma_20":40047.5,"sma_60":37479.17,"sma_120":38040.83},{"date":"2025-07-14","open":40966,"high":41661,"low":40718,"close":41562,"volume":10481,"rsi_14":78.07,"sma_20":40075.0,"sma_60":37602.5,"sma_120":38047.92},{"date":"2025-07-15","open":41562,"high":42357,"low":41562,"close":42357,"volume":37715,"rsi_14":86.07,"sma_20":40212.5,"sma_60":37730.0,"sma_120":38062.5},{"date":"2025-07-16","open":42357,"high":42655,"low":41711,"close":42555,"volume":39985,"rsi_14":86.07,"sma_20":40345.0,"sma_60":37868.33,"sma_120":38077.5},{"date":"2025-07-17","open":42555,"high":42555,"low":41860,"close":42059,"volume":13504,"rsi_14":79.55,"sma_20":40467.5,"sma_60":38000.0,"sma_120":38087.08},{"date":"2025-07-18","open":42158,"high":42456,"low":40817,"close":41314,"volume":21152,"rsi_14":63.48,"sma_20":40562.5,"sma_60":38112.5,"sma_120":38084.58},{"date":"2025-07-21","open":41661,"high":42257,"low":41363,"close":41860,"volume":16782,"rsi_14":63.79,"sma_20":40660.0,"sma_60":38239.17,"sma_120":38093.75},{"date":"2025-07-22","open":41810,"high":42406,"low":41165,"close":41165,"volume":6780,"rsi_14":57.81,"sma_20":40800.0,"sma_60":38349.17,"sma_120":38097.92},{"date":"2025-07-23","open":41165,"high":42009,"low":41165,"close":41810,"volume":6793,"rsi_14":61.7,"sma_20":40992.5,"sma_60":38462.5,"sma_120":38109.58},{"date":"2025-07-24","open":41761,"high":42059,"low":41413,"close":41413,"volume":5410,"rsi_14":60.0,"sma_20":41155.0,"sma_60":38574.17,"sma_120":38115.83},{"date":"2025-07-25","open":41413,"high":42208,"low":41214,"close":41860,"volume":5074,"rsi_14":62.75,"sma_20":41340.0,"sma_60":38678.33,"sma_120":38128.33},{"date":"2025-07-28","open":41366,"high":41366,"low":40728,"close":40875,"volume":7129,"rsi_14":59.63,"sma_20":41420.0,"sma_60":38782.5,"sma_120":38140.83},{"date":"2025-07-29","open":41170,"high":41170,"low":40090,"close":40385,"volume":15569,"rsi_14":50.98,"sma_20":41450.0,"sma_60":38883.33,"sma_120":38150.83},{"date":"2025-07-30","open":40532,"high":41710,"low":40532,"close":41268,"volume":8357,"rsi_14":52.53,"sma_20":41530.0,"sma_60":38999.17,"sma_120":38170.0},{"date":"2025-07-31","open":41268,"high":41661,"low":40581,"close":40924,"volume":6721,"rsi_14":52.87,"sma_20":41592.5,"sma_60":39100.0,"sma_120":38187.5},{"date":"2025-08-01","open":41513,"high":41513,"low":39256,"close":39256,"volume":12329,"rsi_14":39.66,"sma_20":41580.0,"sma_60":39175.0,"sma_120":38191.25},{"date":"2025-08-04","open":38913,"high":39796,"low":38765,"close":39305,"volume":5093,"rsi_14":34.15,"sma_20":41572.5,"sma_60":39250.83,"sma_120":38199.58},{"date":"2025-08-05","open":39305,"high":40041,"low":39305,"close":39747,"volume":3475,"rsi_14":36.09,"sma_20":41592.5,"sma_60":39334.17,"sma_120":38212.92},{"date":"2025-08-06","open":39747,"high":40336,"low":39698,"close":40090,"volume":4236,"rsi_14":40.96,"sma_20":41585.0,"sma_60":39424.17,"sma_120":38224.58},{"date":"2025-08-07","open":40090,"high":40385,"low":39894,"close":40041,"volume":1987,"rsi_14":44.74,"sma_20":41542.5,"sma_60":39511.67,"sma_120":38233.33},{"date":"2025-08-08","open":40090,"high":40434,"low":39747,"close":39796,"volume":2324,"rsi_14":39.04,"sma_20":41507.5,"sma_60":39594.17,"sma_120":38239.17},{"date":"2025-08-11","open":39796,"high":40041,"low":39501,"close":39501,"volume":2629,"rsi_14":41.3,"sma_20":41427.5,"sma_60":39674.17,"sma_120":38239.58},{"date":"2025-08-12","open":39747,"high":39894,"low":39452,"close":39452,"volume":3367,"rsi_14":34.92,"sma_20":41305.0,"sma_60":39757.5,"sma_120":38239.58},{"date":"2025-08-13","open":39452,"high":39992,"low":39256,"close":39550,"volume":3599,"rsi_14":38.33,"sma_20":41177.5,"sma_60":39845.83,"sma_120":38240.42},{"date":"2025-08-14","open":39943,"high":39943,"low":39354,"close":39354,"volume":1926,"rsi_14":32.17,"sma_20":41065.0,"sma_60":39930.83,"sma_120":38239.58},{"date":"2025-08-18","open":39649,"high":39649,"low":39060,"close":39060,"volume":4837,"rsi_14":33.33,"sma_20":40975.0,"sma_60":40010.83,"sma_120":38235.42},{"date":"2025-08-19","open":39207,"high":39207,"low":38814,"close":38864,"volume":3032,"rsi_14":35.24,"sma_20":40847.5,"sma_60":40095.0,"sma_120":38235.83},{"date":"2025-08-20","open":38864,"high":39109,"low":38275,"close":38765,"volume":2882,"rsi_14":21.35,"sma_20":40750.0,"sma_60":40182.5,"sma_120":38238.33},{"date":"2025-08-21","open":38422,"high":39403,"low":38422,"close":38913,"volume":2184,"rsi_14":25.88,"sma_20":40627.5,"sma_60":40249.17,"sma_120":38248.75},{"date":"2025-08-22","open":38913,"high":39207,"low":38471,"close":38716,"volume":6316,"rsi_14":40.0,"sma_20":40515.0,"sma_60":40291.67,"sma_120":38260.0},{"date":"2025-08-25","open":38814,"high":39011,"low":38667,"close":38765,"volume":2531,"rsi_14":40.0,"sma_20":40382.5,"sma_60":40320.0,"sma_120":38271.25},{"date":"2025-08-26","open":39207,"high":39207,"low":38765,"close":38864,"volume":3065,"rsi_14":31.25,"sma_20":40280.0,"sma_60":40352.5,"sma_120":38288.75},{"date":"2025-08-27","open":38864,"high":39256,"low":38765,"close":38962,"volume":1849,"rsi_14":23.26,"sma_20":40207.5,"sma_60":40390.83,"sma_120":38310.0},{"date":"2025-08-28","open":38962,"high":39060,"low":38765,"close":38913,"volume":3173,"rsi_14":23.26,"sma_20":40087.5,"sma_60":40423.33,"sma_120":38325.42},{"date":"2025-08-29","open":38765,"high":39109,"low":38569,"close":38667,"volume":4415,"rsi_14":23.26,"sma_20":39972.5,"sma_60":40447.5,"sma_120":38342.08},{"date":"2025-09-01","open":39011,"high":39158,"low":38373,"close":38471,"volume":4316,"rsi_14":24.39,"sma_20":39932.5,"sma_60":40457.5,"sma_120":38359.17},{"date":"2025-09-02","open":38471,"high":38520,"low":37539,"close":37539,"volume":14177,"rsi_14":16.95,"sma_20":39842.5,"sma_60":40428.33,"sma_120":38356.25},{"date":"2025-09-03","open":37980,"high":38226,"low":37637,"close":37637,"volume":6039,"rsi_14":16.95,"sma_20":39735.0,"sma_60":40408.33,"sma_120":38358.33},{"date":"2025-09-04","open":38226,"high":38226,"low":37931,"close":37980,"volume":1897,"rsi_14":27.42,"sma_20":39627.5,"sma_60":40393.33,"sma_120":38361.67},{"date":"2025-09-05","open":38275,"high":38471,"low":37931,"close":38422,"volume":2841,"rsi_14":40.0,"sma_20":39545.0,"sma_60":40379.17,"sma_120":38369.17},{"date":"2025-09-08","open":38422,"high":38569,"low":38324,"close":38471,"volume":4620,"rsi_14":43.55,"sma_20":39477.5,"sma_60":40344.17,"sma_120":38377.92},{"date":"2025-09-09","open":38520,"high":38569,"low":38373,"close":38520,"volume":1971,"rsi_14":45.9,"sma_20":39427.5,"sma_60":40310.0,"sma_120":38388.33},{"date":"2025-09-10","open":38569,"high":38814,"low":38373,"close":38520,"volume":3961,"rsi_14":43.1,"sma_20":39380.0,"sma_60":40299.17,"sma_120":38397.08},{"date":"2025-09-11","open":38520,"high":38618,"low":38373,"close":38520,"volume":2414,"rsi_14":46.3,"sma_20":39327.5,"sma_60":40283.33,"sma_120":38406.67},{"date":"2025-09-12","open":38569,"high":38569,"low":38324,"close":38373,"volume":4019,"rsi_14":42.86,"sma_20":39277.5,"sma_60":40270.0,"sma_120":38414.58},{"date":"2025-09-15","open":38471,"high":38471,"low":36312,"close":38029,"volume":15216,"rsi_14":36.07,"sma_20":39225.0,"sma_60":40254.17,"sma_120":38419.58},{"date":"2025-09-16","open":37980,"high":38029,"low":37686,"close":37833,"volume":5924,"rsi_14":31.75,"sma_20":39172.5,"sma_60":40226.67,"sma_120":38425.0},{"date":"2025-09-17","open":37882,"high":38029,"low":37784,"close":37931,"volume":2575,"rsi_14":34.38,"sma_20":39130.0,"sma_60":40226.67,"sma_120":38432.92},{"date":"2025-09-18","open":37783,"high":38028,"low":37343,"close":37588,"volume":11253,"rsi_14":34.92,"sma_20":39070.0,"sma_60":40230.0,"sma_120":38440.42},{"date":"2025-09-19","open":38450,"high":38450,"low":37850,"close":38000,"volume":10619,"rsi_14":32.35,"sma_20":38997.5,"sma_60":40222.5,"sma_120":38444.17},{"date":"2025-09-22","open":37391,"high":37588,"low":36950,"close":36950,"volume":15019,"rsi_14":39.29,"sma_20":38905.0,"sma_60":40209.17,"sma_120":38445.42},{"date":"2025-09-23","open":36901,"high":37539,"low":36803,"close":36901,"volume":13607,"rsi_14":36.36,"sma_20":38805.0,"sma_60":40168.33,"sma_120":38449.17},{"date":"2025-09-24","open":37391,"high":38226,"low":36950,"close":38226,"volume":12600,"rsi_14":53.33,"sma_20":38767.5,"sma_60":40141.67,"sma_120":38460.83},{"date":"2025-09-25","open":38569,"high":39158,"low":37882,"close":38569,"volume":17099,"rsi_14":52.05,"sma_20":38750.0,"sma_60":40122.5,"sma_120":38478.75},{"date":"2025-09-26","open":38814,"high":39452,"low":38275,"close":38716,"volume":19524,"rsi_14":53.33,"sma_20":38752.5,"sma_60":40105.83,"sma_120":38501.67},{"date":"2025-09-29","open":38422,"high":39796,"low":38422,"close":39649,"volume":27680,"rsi_14":62.37,"sma_20":38812.5,"sma_60":40108.33,"sma_120":38534.58},{"date":"2025-09-30","open":39649,"high":39649,"low":38765,"close":39011,"volume":8633,"rsi_14":54.72,"sma_20":38887.5,"sma_60":40100.83,"sma_120":38577.5},{"date":"2025-10-01","open":39109,"high":39158,"low":38373,"close":38667,"volume":9212,"rsi_14":51.33,"sma_20":38940.0,"sma_60":40089.17,"sma_120":38619.17},{"date":"2025-10-02","open":39207,"high":39207,"low":38275,"close":38373,"volume":10457,"rsi_14":50.0,"sma_20":38960.0,"sma_60":40057.5,"sma_120":38663.33},{"date":"2025-10-10","open":38471,"high":40237,"low":38471,"close":39600,"volume":45187,"rsi_14":61.94,"sma_20":39020.0,"sma_60":40035.83,"sma_120":38706.25},{"date":"2025-10-13","open":38275,"high":39600,"low":38177,"close":39354,"volume":21232,"rsi_14":61.48,"sma_20":39065.0,"sma_60":40016.67,"sma_120":38747.92},{"date":"2025-10-14","open":39354,"high":39894,"low":38864,"close":39305,"volume":15351,"rsi_14":60.45,"sma_20":39105.0,"sma_60":39986.67,"sma_120":38794.58},{"date":"2025-10-15","open":39256,"high":39550,"low":39109,"close":39403,"volume":15698,"rsi_14":62.88,"sma_20":39150.0,"sma_60":39945.0,"sma_120":38837.5},{"date":"2025-10-16","open":39403,"high":40875,"low":39403,"close":40728,"volume":18033,"rsi_14":73.33,"sma_20":39262.5,"sma_60":39922.5,"sma_120":38895.42},{"date":"2025-10-17","open":40728,"high":41023,"low":39256,"close":39649,"volume":44930,"rsi_14":66.67,"sma_20":39327.5,"sma_60":39890.0,"sma_120":38945.0},{"date":"2025-10-20","open":39207,"high":40336,"low":39207,"close":40336,"volume":15683,"rsi_14":69.66,"sma_20":39445.0,"sma_60":39881.67,"sma_120":38997.08},{"date":"2025-10-21","open":40630,"high":41415,"low":40532,"close":40924,"volume":14554,"rsi_14":66.87,"sma_20":39602.5,"sma_60":39874.17,"sma_120":39056.67},{"date":"2025-10-22","open":41268,"high":44114,"low":41023,"close":43771,"volume":62410,"rsi_14":74.77,"sma_20":39900.0,"sma_60":39926.67,"sma_120":39137.92},{"date":"2025-10-23","open":44065,"high":44310,"low":43231,"close":43869,"volume":36616,"rsi_14":74.65,"sma_20":40212.5,"sma_60":39970.0,"sma_120":39216.25},{"date":"2025-10-24","open":44310,"high":45046,"low":44114,"close":44605,"volume":29715,"rsi_14":74.16,"sma_20":40585.0,"sma_60":40032.5,"sma_120":39303.33},{"date":"2025-10-27","open":44556,"high":44556,"low":43182,"close":43623,"volume":22576,"rsi_14":71.76,"sma_20":40925.0,"sma_60":40070.83,"sma_120":39374.58},{"date":"2025-10-28","open":44114,"high":44212,"low":43672,"close":44212,"volume":29236,"rsi_14":75.57,"sma_20":41297.5,"sma_60":40127.5,"sma_120":39455.0},{"date":"2025-10-29","open":44114,"high":44163,"low":43329,"close":44065,"volume":23121,"rsi_14":76.61,"sma_20":41595.0,"sma_60":40190.0,"sma_120":39536.67},{"date":"2025-10-30","open":44065,"high":44065,"low":43427,"close":43869,"volume":23812,"rsi_14":72.08,"sma_20":41865.0,"sma_60":40234.17,"sma_120":39616.67},{"date":"2025-10-31","open":43476,"high":43525,"low":41513,"close":42691,"volume":25831,"rsi_14":65.74,"sma_20":42067.5,"sma_60":40264.17,"sma_120":39682.08},{"date":"2025-11-03","open":43721,"high":43721,"low":41906,"close":42495,"volume":25881,"rsi_14":64.84,"sma_20":42212.5,"sma_60":40319.17,"sma_120":39747.08},{"date":"2025-11-04","open":42740,"high":46077,"low":42740,"close":44703,"volume":80755,"rsi_14":70.61,"sma_20":42502.5,"sma_60":40410.83,"sma_120":39830.83},{"date":"2025-11-05","open":44703,"high":44850,"low":42397,"close":43084,"volume":36404,"rsi_14":58.96,"sma_20":42727.5,"sma_60":40467.5,"sma_120":39900.83},{"date":"2025-11-06","open":43084,"high":45439,"low":43084,"close":44850,"volume":42114,"rsi_14":68.79,"sma_20":43057.5,"sma_60":40548.33,"sma_120":39986.25},{"date":"2025-11-07","open":44752,"high":45194,"low":44114,"close":44850,"volume":31959,"rsi_14":67.16,"sma_20":43325.0,"sma_60":40630.0,"sma_120":40070.83},{"date":"2025-11-10","open":46322,"high":46617,"low":44605,"close":45439,"volume":63943,"rsi_14":67.16,"sma_20":43635.0,"sma_60":40725.83,"sma_120":40160.0},{"date":"2025-11-11","open":45684,"high":46617,"low":45144,"close":45930,"volume":41007,"rsi_14":60.0,"sma_20":43972.5,"sma_60":40835.0,"sma_120":40254.58},{"date":"2025-11-12","open":46273,"high":48089,"low":46175,"close":47991,"volume":91116,"rsi_14":66.15,"sma_20":44410.0,"sma_60":40980.0,"sma_120":40368.75},{"date":"2025-11-13","open":47991,"high":48727,"low":47107,"close":48285,"volume":42211,"rsi_14":64.94,"sma_20":44795.0,"sma_60":41128.33,"sma_120":40487.08},{"date":"2025-11-14","open":48138,"high":48579,"low":47794,"close":48432,"volume":27910,"rsi_14":70.94,"sma_20":45242.5,"sma_60":41282.5,"sma_120":40606.67},{"date":"2025-11-17","open":48481,"high":49757,"low":47941,"close":49659,"volume":41813,"rsi_14":72.47,"sma_20":45717.5,"sma_60":41462.5,"sma_120":40736.67},{"date":"2025-11-18","open":49659,"high":49659,"low":48089,"close":48285,"volume":27211,"rsi_14":65.81,"sma_20":46092.5,"sma_60":41622.5,"sma_120":40858.75},{"date":"2025-11-19","open":48628,"high":49953,"low":48236,"close":49757,"volume":51550,"rsi_14":70.13,"sma_20":46397.5,"sma_60":41809.17,"sma_120":40995.83},{"date":"2025-11-20","open":49659,"high":50051,"low":48776,"close":49659,"volume":22035,"rsi_14":75.72,"sma_20":46692.5,"sma_60":41991.67,"sma_120":41120.42},{"date":"2025-11-21","open":48579,"high":49266,"low":48236,"close":49021,"volume":26590,"rsi_14":73.33,"sma_20":46917.5,"sma_60":42166.67,"sma_120":41229.17},{"date":"2025-11-24","open":49021,"high":49021,"low":46273,"close":46764,"volume":31254,"rsi_14":57.34,"sma_20":47077.5,"sma_60":42302.5,"sma_120":41311.25},{"date":"2025-11-25","open":47107,"high":47107,"low":45144,"close":45881,"volume":48496,"rsi_14":60.52,"sma_20":47162.5,"sma_60":42421.67,"sma_120":41387.08},{"date":"2025-11-26","open":45684,"high":46273,"low":44948,"close":45537,"volume":35804,"rsi_14":52.89,"sma_20":47237.5,"sma_60":42533.33,"sma_120":41462.08},{"date":"2025-11-27","open":46081,"high":46180,"low":44095,"close":44144,"volume":36165,"rsi_14":45.55,"sma_20":47225.0,"sma_60":42613.33,"sma_120":41518.33},{"date":"2025-11-28","open":43672,"high":43967,"low":43182,"close":43623,"volume":14075,"rsi_14":43.12,"sma_20":47272.5,"sma_60":42697.5,"sma_120":41572.5},{"date":"2025-12-01","open":44065,"high":44605,"low":43771,"close":44556,"volume":16822,"rsi_14":44.96,"sma_20":47377.5,"sma_60":42800.83,"sma_120":41629.17},{"date":"2025-12-02","open":44850,"high":46126,"low":44507,"close":45930,"volume":13241,"rsi_14":42.05,"sma_20":47440.0,"sma_60":42943.33,"sma_120":41685.83},{"date":"2025-12-03","open":45930,"high":46273,"low":43623,"close":46273,"volume":12479,"rsi_14":42.26,"sma_20":47602.5,"sma_60":43090.0,"sma_120":41749.17},{"date":"2025-12-04","open":46617,"high":47058,"low":45684,"close":47009,"volume":24438,"rsi_14":44.77,"sma_20":47712.5,"sma_60":43243.33,"sma_120":41818.33},{"date":"2025-12-05","open":46911,"high":46911,"low":45684,"close":46322,"volume":13945,"rsi_14":37.22,"sma_20":47787.5,"sma_60":43377.5,"sma_120":41878.33},{"date":"2025-12-08","open":46715,"high":46911,"low":45537,"close":46322,"volume":11358,"rsi_14":41.6,"sma_20":47832.5,"sma_60":43510.83,"sma_120":41927.5},{"date":"2025-12-09","open":45733,"high":46764,"low":45537,"close":46617,"volume":10797,"rsi_14":35.05,"sma_20":47867.5,"sma_60":43648.33,"sma_120":41979.17},{"date":"2025-12-10","open":46813,"high":47451,"low":46371,"close":46813,"volume":21835,"rsi_14":36.57,"sma_20":47807.5,"sma_60":43789.17,"sma_120":42044.17},{"date":"2025-12-11","open":46862,"high":47402,"low":45831,"close":46126,"volume":18042,"rsi_14":36.41,"sma_20":47697.5,"sma_60":43918.33,"sma_120":42100.83},{"date":"2025-12-12","open":46617,"high":47009,"low":46126,"close":46617,"volume":9637,"rsi_14":49.17,"sma_20":47605.0,"sma_60":44058.33,"sma_120":42164.17},{"date":"2025-12-15","open":46813,"high":48825,"low":46617,"close":48481,"volume":49693,"rsi_14":63.18,"sma_20":47545.0,"sma_60":44235.83,"sma_120":42245.0},{"date":"2025-12-16","open":48481,"high":48481,"low":47255,"close":47500,"volume":19197,"rsi_14":59.35,"sma_20":47505.0,"sma_60":44400.0,"sma_120":42313.33},{"date":"2025-12-17","open":47402,"high":48187,"low":47304,"close":47745,"volume":13173,"rsi_14":73.33,"sma_20":47402.5,"sma_60":44566.67,"sma_120":42396.67},{"date":"2025-12-18","open":47745,"high":48040,"low":45684,"close":46715,"volume":20806,"rsi_14":65.67,"sma_20":47252.5,"sma_60":44719.17,"sma_120":42474.58},{"date":"2025-12-19","open":46764,"high":47647,"low":46371,"close":47647,"volume":13416,"rsi_14":65.67,"sma_20":47182.5,"sma_60":44895.0,"sma_120":42558.75},{"date":"2025-12-22","open":47402,"high":48481,"low":47353,"close":47794,"volume":7816,"rsi_14":60.8,"sma_20":47235.0,"sma_60":45079.17,"sma_120":42644.17},{"date":"2025-12-23","open":47892,"high":48285,"low":47304,"close":47647,"volume":9470,"rsi_14":58.14,"sma_20":47325.0,"sma_60":45261.67,"sma_120":42715.0},{"date":"2025-12-24","open":47647,"high":48040,"low":47009,"close":47647,"volume":6149,"rsi_14":54.14,"sma_20":47432.5,"sma_60":45421.67,"sma_120":42781.67},{"date":"2025-12-26","open":48089,"high":48089,"low":46469,"close":46911,"volume":7832,"rsi_14":53.8,"sma_20":47600.0,"sma_60":45563.33,"sma_120":42842.92},{"date":"2025-12-29","open":46911,"high":47255,"low":46371,"close":46469,"volume":6095,"rsi_14":50.9,"sma_20":47745.0,"sma_60":45695.0,"sma_120":42900.42},{"date":"2025-12-30","open":47058,"high":47402,"low":46518,"close":47304,"volume":7788,"rsi_14":53.93,"sma_20":47885.0,"sma_60":45825.0,"sma_120":42966.67},{"date":"2026-01-02","open":47058,"high":47451,"low":45635,"close":46862,"volume":40007,"rsi_14":50.27,"sma_20":47932.5,"sma_60":45958.33,"sma_120":43029.58},{"date":"2026-01-05","open":47500,"high":48089,"low":46666,"close":47500,"volume":22811,"rsi_14":57.69,"sma_20":47995.0,"sma_60":46108.33,"sma_120":43098.75},{"date":"2026-01-06","open":47500,"high":48334,"low":46175,"close":47304,"volume":32206,"rsi_14":53.98,"sma_20":48010.0,"sma_60":46260.0,"sma_120":43158.75},{"date":"2026-01-07","open":46420,"high":47058,"low":44703,"close":45684,"volume":18548,"rsi_14":33.33,"sma_20":47977.5,"sma_60":46363.33,"sma_120":43199.58},{"date":"2026-01-08","open":45586,"high":46715,"low":45292,"close":46077,"volume":12080,"rsi_14":40.88,"sma_20":47965.0,"sma_60":46477.5,"sma_120":43247.08},{"date":"2026-01-09","open":46322,"high":47205,"low":45782,"close":46077,"volume":23863,"rsi_14":38.96,"sma_20":47937.5,"sma_60":46592.5,"sma_120":43289.58},{"date":"2026-01-12","open":46077,"high":47304,"low":45831,"close":47107,"volume":28233,"rsi_14":52.6,"sma_20":47952.5,"sma_60":46723.33,"sma_120":43334.17},{"date":"2026-01-13","open":47205,"high":47598,"low":46715,"close":47107,"volume":16289,"rsi_14":45.93,"sma_20":48002.5,"sma_60":46831.67,"sma_120":43377.08},{"date":"2026-01-14","open":47549,"high":48579,"low":46862,"close":47451,"volume":16132,"rsi_14":47.48,"sma_20":48045.0,"sma_60":46964.17,"sma_120":43427.08},{"date":"2026-01-15","open":47107,"high":49070,"low":47107,"close":48530,"volume":31198,"rsi_14":55.7,"sma_20":48047.5,"sma_60":47103.33,"sma_120":43492.5},{"date":"2026-01-16","open":48530,"high":49659,"low":48432,"close":49266,"volume":41337,"rsi_14":59.09,"sma_20":47617.5,"sma_60":42880.83,"sma_120":41669.17},{"date":"2026-01-19","open":49855,"high":50153,"low":49308,"close":49954,"volume":25803,"rsi_14":65.62,"sma_20":48220.0,"sma_60":47340.0,"sma_120":43633.33},{"date":"2026-01-20","open":48776,"high":49365,"low":48579,"close":48972,"volume":13877,"rsi_14":66.04,"sma_20":48335.0,"sma_60":47426.67,"sma_120":43698.33},{"date":"2026-01-21","open":48727,"high":48972,"low":48187,"close":48825,"volume":25596,"rsi_14":60.69,"sma_20":48395.0,"sma_60":47498.33,"sma_120":43765.42},{"date":"2026-01-22","open":48825,"high":50738,"low":48481,"close":50444,"volume":45188,"rsi_14":71.6,"sma_20":48530.0,"sma_60":47614.17,"sma_120":43842.5},{"date":"2026-01-23","open":50051,"high":50346,"low":49463,"close":50248,"volume":19287,"rsi_14":67.5,"sma_20":48662.5,"sma_60":47716.67,"sma_120":43922.08},{"date":"2026-01-26","open":50248,"high":50640,"low":49659,"close":49659,"volume":19596,"rsi_14":64.29,"sma_20":48765.0,"sma_60":47811.67,"sma_120":44000.83},{"date":"2026-01-27","open":50051,"high":51327,"low":49855,"close":51033,"volume":20217,"rsi_14":83.44,"sma_20":48975.0,"sma_60":47933.33,"sma_120":44083.75},{"date":"2026-01-28","open":51033,"high":51818,"low":50346,"close":51622,"volume":31540,"rsi_14":83.83,"sma_20":49237.5,"sma_60":48085.0,"sma_120":44174.58},{"date":"2026-01-29","open":51622,"high":54664,"low":50640,"close":54370,"volume":59662,"rsi_14":87.89,"sma_20":49597.5,"sma_60":48286.67,"sma_120":44302.92},{"date":"2026-01-30","open":54468,"high":60160,"low":54468,"close":58786,"volume":100749,"rsi_14":90.75,"sma_20":50205.0,"sma_60":48525.83,"sma_120":44468.33},{"date":"2026-02-02","open":57019,"high":58295,"low":53977,"close":53977,"volume":43159,"rsi_14":67.95,"sma_20":50535.0,"sma_60":48710.83,"sma_120":44589.17},{"date":"2026-02-03","open":54959,"high":55449,"low":54370,"close":54370,"volume":20239,"rsi_14":68.03,"sma_20":50895.0,"sma_60":48872.5,"sma_120":44710.42},{"date":"2026-02-04","open":54860,"high":57510,"low":54860,"close":55645,"volume":21480,"rsi_14":66.88,"sma_20":48175.0,"sma_60":43188.33,"sma_120":41808.33},{"date":"2026-02-05","open":55940,"high":56234,"low":51327,"close":54272,"volume":24867,"rsi_14":62.6,"sma_20":48745.0,"sma_60":43470.83,"sma_120":41939.58},{"date":"2026-02-06","open":52014,"high":53781,"low":51131,"close":53094,"volume":21585,"rsi_14":59.41,"sma_20":49165.0,"sma_60":43727.5,"sma_120":42060.42},{"date":"2026-02-09","open":53094,"high":54272,"low":53094,"close":53290,"volume":14167,"rsi_14":57.64,"sma_20":49595.0,"sma_60":43980.0,"sma_120":42179.58},{"date":"2026-02-10","open":53486,"high":54860,"low":53486,"close":54075,"volume":11501,"rsi_14":62.5,"sma_20":50035.0,"sma_60":44245.0,"sma_120":42294.58},{"date":"2026-02-11","open":54762,"high":57118,"low":54468,"close":56136,"volume":24140,"rsi_14":63.43,"sma_20":50555.0,"sma_60":44544.17,"sma_120":42427.08},{"date":"2026-02-12","open":57903,"high":57903,"low":55449,"close":56136,"volume":12390,"rsi_14":63.69,"sma_20":50970.0,"sma_60":44843.33,"sma_120":42571.25},{"date":"2026-02-13","open":55645,"high":55842,"low":54762,"close":55253,"volume":12248,"rsi_14":63.04,"sma_20":51325.0,"sma_60":45127.5,"sma_120":42705.42},{"date":"2026-02-19","open":55842,"high":58099,"low":55351,"close":57805,"volume":29720,"rsi_14":72.82,"sma_20":51802.5,"sma_60":45457.5,"sma_120":42863.75},{"date":"2026-02-20","open":58982,"high":60454,"low":58884,"close":59571,"volume":28509,"rsi_14":77.3,"sma_20":52307.5,"sma_60":45823.33,"sma_120":43038.75},{"date":"2026-02-23","open":59179,"high":59179,"low":57608,"close":57805,"volume":30743,"rsi_14":73.15,"sma_20":52792.5,"sma_60":46162.5,"sma_120":43194.58},{"date":"2026-02-24","open":57706,"high":57706,"low":56038,"close":56431,"volume":37481,"rsi_14":74.67,"sma_20":53132.5,"sma_60":46476.67,"sma_120":43351.67},{"date":"2026-02-25","open":56725,"high":57019,"low":55793,"close":56136,"volume":15940,"rsi_14":56.79,"sma_20":56015.0,"sma_60":50667.5,"sma_120":46544.58},{"date":"2026-02-26","open":55940,"high":56431,"low":55351,"close":55449,"volume":21452,"rsi_14":64.52,"sma_20":53790.0,"sma_60":47097.5,"sma_120":43660.0},{"date":"2026-02-27","open":55449,"high":55449,"low":53585,"close":53977,"volume":25153,"rsi_14":44.91,"sma_20":56460.0,"sma_60":51011.67,"sma_120":46812.5},{"date":"2026-03-03","open":63595,"high":69091,"low":57118,"close":64478,"volume":602609,"rsi_14":70.0,"sma_20":57115.0,"sma_60":51365.83,"sma_120":47031.67},{"date":"2026-03-04","open":72624,"high":73801,"low":54762,"close":57216,"volume":591224,"rsi_14":56.52,"sma_20":57260.0,"sma_60":51580.83,"sma_120":47190.83},{"date":"2026-03-05","open":57216,"high":59669,"low":52603,"close":57510,"volume":160544,"rsi_14":56.66,"sma_20":57195.0,"sma_60":51777.5,"sma_120":47360.42},{"date":"2026-03-06","open":58884,"high":59473,"low":55547,"close":57412,"volume":77408,"rsi_14":55.38,"sma_20":57370.0,"sma_60":51966.67,"sma_120":47528.33},{"date":"2026-03-09","open":58982,"high":59669,"low":55351,"close":56332,"volume":92933,"rsi_14":50.33,"sma_20":57470.0,"sma_60":52125.0,"sma_120":47684.17},{"date":"2026-03-10","open":54075,"high":55351,"low":54075,"close":54075,"volume":47432,"rsi_14":46.81,"sma_20":57390.0,"sma_60":52256.67,"sma_120":47817.08},{"date":"2026-03-11","open":54075,"high":56529,"low":54075,"close":55645,"volume":55308,"rsi_14":50.6,"sma_20":57460.0,"sma_60":52415.0,"sma_120":47962.92},{"date":"2026-03-12","open":56627,"high":57314,"low":55940,"close":56136,"volume":26752,"rsi_14":47.3,"sma_20":57615.0,"sma_60":52576.67,"sma_120":48112.5},{"date":"2026-03-13","open":56136,"high":56627,"low":53290,"close":53486,"volume":35922,"rsi_14":40.43,"sma_20":57625.0,"sma_60":52690.0,"sma_120":48239.58},{"date":"2026-03-16","open":53486,"high":53977,"low":51033,"close":52701,"volume":20038,"rsi_14":41.72,"sma_20":57555.0,"sma_60":50408.33,"sma_120":45212.5},{"date":"2026-03-17","open":51033,"high":53977,"low":51033,"close":52799,"volume":16570,"rsi_14":43.85,"sma_20":57385.0,"sma_60":50637.5,"sma_120":45312.08},{"date":"2026-03-18","open":52799,"high":55057,"low":52701,"close":54468,"volume":18239,"rsi_14":47.3,"sma_20":57300.0,"sma_60":50893.33,"sma_120":45419.17},{"date":"2026-03-19","open":55449,"high":55940,"low":53486,"close":55842,"volume":26947,"rsi_14":50.62,"sma_20":57330.0,"sma_60":51150.0,"sma_120":45536.25},{"date":"2026-03-20","open":55842,"high":56823,"low":54959,"close":56332,"volume":26218,"rsi_14":53.85,"sma_20":57255.0,"sma_60":51433.33,"sma_120":45661.67},{"date":"2026-03-23","open":56332,"high":56921,"low":52211,"close":53094,"volume":25655,"rsi_14":25.63,"sma_20":56925.0,"sma_60":51650.0,"sma_120":45765.83},{"date":"2026-03-24","open":53290,"high":54173,"low":52309,"close":53486,"volume":15474,"rsi_14":38.69,"sma_20":56705.0,"sma_60":51863.33,"sma_120":45868.75},{"date":"2026-03-25","open":53683,"high":54664,"low":53094,"close":54075,"volume":47867,"rsi_14":39.77,"sma_20":56585.0,"sma_60":52038.33,"sma_120":45982.5},{"date":"2026-03-26","open":54075,"high":54468,"low":52996,"close":52996,"volume":17193,"rsi_14":37.57,"sma_20":56425.0,"sma_60":52193.33,"sma_120":46081.67},{"date":"2026-03-27","open":53781,"high":53781,"low":50738,"close":52898,"volume":25117,"rsi_14":39.77,"sma_20":56295.0,"sma_60":52334.17,"sma_120":46183.33},{"date":"2026-03-30","open":51818,"high":52701,"low":51033,"close":52014,"volume":13550,"rsi_14":43.31,"sma_20":56195.0,"sma_60":52476.67,"sma_120":46273.75},{"date":"2026-03-31","open":52014,"high":52603,"low":50346,"close":50542,"volume":16133,"rsi_14":33.33,"sma_20":55485.0,"sma_60":52584.17,"sma_120":46355.83},{"date":"2026-04-01","open":50837,"high":53585,"low":50837,"close":52996,"volume":13119,"rsi_14":40.91,"sma_20":55270.0,"sma_60":52735.83,"sma_120":46462.92},{"date":"2026-04-02","open":52211,"high":53683,"low":50346,"close":50640,"volume":22197,"rsi_14":41.62,"sma_20":54920.0,"sma_60":52850.83,"sma_120":46542.5},{"date":"2026-04-03","open":51700,"high":53900,"low":51600,"close":52300,"volume":13912,"rsi_14":45.93,"sma_20":54610.0,"sma_60":52997.5,"sma_120":46630.83},{"date":"2026-04-06","open":52177,"high":54944,"low":52177,"close":53758,"volume":18813,"rsi_14":51.56,"sma_20":54460.0,"sma_60":53182.5,"sma_120":46750.83},{"date":"2026-04-07","open":53659,"high":54746,"low":52968,"close":53758,"volume":12564,"rsi_14":46.86,"sma_20":54425.0,"sma_60":53330.0,"sma_120":46870.42},{"date":"2026-04-08","open":53857,"high":55339,"low":52770,"close":54055,"volume":31305,"rsi_14":43.29,"sma_20":54325.0,"sma_60":53510.0,"sma_120":46988.75},{"date":"2026-04-09","open":53857,"high":56327,"low":53165,"close":55932,"volume":24975,"rsi_14":47.75,"sma_20":54295.0,"sma_60":53691.67,"sma_120":47120.0},{"date":"2026-04-10","open":55636,"high":56525,"low":55142,"close":55932,"volume":14770,"rsi_14":58.62,"sma_20":54400.0,"sma_60":53873.33,"sma_120":47251.67},{"date":"2026-04-13","open":56031,"high":57513,"low":55833,"close":56822,"volume":23650,"rsi_14":60.0,"sma_20":54590.0,"sma_60":54060.0,"sma_120":47392.92},{"date":"2026-04-14","open":56822,"high":56822,"low":55636,"close":56327,"volume":9642,"rsi_14":56.38,"sma_20":54750.0,"sma_60":54230.0,"sma_120":47532.5},{"date":"2026-04-15","open":56327,"high":56723,"low":55339,"close":56426,"volume":19351,"rsi_14":61.15,"sma_20":54830.0,"sma_60":54366.67,"sma_120":47673.33},{"date":"2026-04-16","open":56229,"high":57217,"low":55636,"close":56426,"volume":10423,"rsi_14":61.59,"sma_20":54840.0,"sma_60":54498.33,"sma_120":47813.33},{"date":"2026-04-17","open":56426,"high":57217,"low":56031,"close":56822,"volume":26813,"rsi_14":66.92,"sma_20":54845.0,"sma_60":54634.17,"sma_120":47958.33},{"date":"2026-04-20","open":56920,"high":57217,"low":55735,"close":56130,"volume":8917,"rsi_14":71.2,"sma_20":54980.0,"sma_60":54737.5,"sma_120":48100.0},{"date":"2026-04-21","open":56031,"high":56130,"low":55043,"close":55240,"volume":14561,"rsi_14":58.72,"sma_20":55050.0,"sma_60":54849.17,"sma_120":48235.83},{"date":"2026-04-22","open":55339,"high":56229,"low":54944,"close":55636,"volume":12484,"rsi_14":76.4,"sma_20":55110.0,"sma_60":54942.5,"sma_120":48375.83},{"date":"2026-04-23","open":55636,"high":57810,"low":55142,"close":57414,"volume":21284,"rsi_14":79.0,"sma_20":55315.0,"sma_60":55067.5,"sma_120":48529.58},{"date":"2026-04-24","open":57316,"high":57316,"low":55735,"close":56822,"volume":15053,"rsi_14":68.24,"sma_20":55495.0,"sma_60":55193.33,"sma_120":48680.0},{"date":"2026-04-27","open":56822,"high":57414,"low":55833,"close":56229,"volume":20866,"rsi_14":63.74,"sma_20":55690.0,"sma_60":55347.5,"sma_120":48825.0},{"date":"2026-04-28","open":56229,"high":57612,"low":56130,"close":57513,"volume":19396,"rsi_14":67.33,"sma_20":56025.0,"sma_60":55538.33,"sma_120":48980.0},{"date":"2026-04-29","open":58304,"high":61565,"low":57909,"close":60972,"volume":70345,"rsi_14":71.79,"sma_20":56410.0,"sma_60":55793.33,"sma_120":49163.33},{"date":"2026-04-30","open":60972,"high":62059,"low":59885,"close":60676,"volume":30135,"rsi_14":70.75,"sma_20":57520.0,"sma_60":55380.0,"sma_120":55441.67},{"date":"2026-05-04","open":59786,"high":61466,"low":57711,"close":58798,"volume":30983,"rsi_14":57.69,"sma_20":57260.0,"sma_60":56413.33,"sma_120":49966.25},{"date":"2026-05-06","open":58897,"high":58897,"low":56130,"close":58007,"volume":27024,"rsi_14":56.39,"sma_20":57475.0,"sma_60":56468.33,"sma_120":50132.92},{"date":"2026-05-07","open":57414,"high":57711,"low":55043,"close":55339,"volume":35193,"rsi_14":46.54,"sma_20":57555.0,"sma_60":56456.67,"sma_120":50273.33},{"date":"2026-05-08","open":55339,"high":56229,"low":54351,"close":54549,"volume":15095,"rsi_14":44.31,"sma_20":57580.0,"sma_60":56455.0,"sma_120":50406.67},{"date":"2026-05-11","open":55043,"high":57316,"low":51386,"close":51881,"volume":43236,"rsi_14":36.84,"sma_20":57375.0,"sma_60":56428.33,"sma_120":50517.08},{"date":"2026-05-12","open":53659,"high":56426,"low":52276,"close":55636,"volume":74684,"rsi_14":48.87,"sma_20":57360.0,"sma_60":56461.67,"sma_120":50659.17},{"date":"2026-05-13","open":55636,"high":57909,"low":55636,"close":56525,"volume":59375,"rsi_14":52.94,"sma_20":57345.0,"sma_60":56496.67,"sma_120":50808.75},{"date":"2026-05-14","open":56723,"high":57909,"low":54845,"close":56624,"volume":20546,"rsi_14":52.29,"sma_20":57360.0,"sma_60":56498.33,"sma_120":50960.42},{"date":"2026-05-15","open":56327,"high":57810,"low":55043,"close":55735,"volume":20161,"rsi_14":45.93,"sma_20":57325.0,"sma_60":56485.0,"sma_120":51107.5},{"date":"2026-05-18","open":56229,"high":56327,"low":52375,"close":54450,"volume":30006,"rsi_14":44.44,"sma_20":57225.0,"sma_60":56465.0,"sma_120":51245.42},{"date":"2026-05-19","open":54944,"high":55142,"low":52968,"close":54153,"volume":18508,"rsi_14":45.07,"sma_20":57090.0,"sma_60":56396.67,"sma_120":51380.0},{"date":"2026-05-20","open":53560,"high":54549,"low":53165,"close":53956,"volume":11450,"rsi_14":41.09,"sma_20":56980.0,"sma_60":56295.0,"sma_120":51514.58},{"date":"2026-05-21","open":53956,"high":55438,"low":52177,"close":52671,"volume":44433,"rsi_14":26.67,"sma_20":56850.0,"sma_60":56201.67,"sma_120":51642.08},{"date":"2026-05-22","open":52671,"high":55043,"low":52671,"close":54351,"volume":8673,"rsi_14":33.51,"sma_20":56785.0,"sma_60":56160.0,"sma_120":51786.67},{"date":"2026-05-26","open":54351,"high":55142,"low":51386,"close":54944,"volume":28868,"rsi_14":39.23,"sma_20":56660.0,"sma_60":56133.33,"sma_120":51936.67},{"date":"2026-05-27","open":54944,"high":55043,"low":52375,"close":54351,"volume":23263,"rsi_14":39.66,"sma_20":56535.0,"sma_60":56108.33,"sma_120":52070.42},{"date":"2026-05-28","open":54252,"high":54351,"low":52869,"close":53066,"volume":13828,"rsi_14":43.03,"sma_20":56375.0,"sma_60":56086.67,"sma_120":52190.42},{"date":"2026-05-29","open":53165,"high":53956,"low":50398,"close":51288,"volume":31568,"rsi_14":40.57,"sma_20":56060.0,"sma_60":55856.67,"sma_120":52294.17},{"date":"2026-06-01","open":51288,"high":51782,"low":49608,"close":51386,"volume":21854,"rsi_14":48.32,"sma_20":55575.0,"sma_60":55751.67,"sma_120":52390.83},{"date":"2026-06-02","open":50003,"high":52869,"low":50003,"close":52078,"volume":16361,"rsi_14":34.75,"sma_20":55140.0,"sma_60":55653.33,"sma_120":52498.75},{"date":"2026-06-04","open":52078,"high":55142,"low":52078,"close":54055,"volume":14272,"rsi_14":40.31,"sma_20":54900.0,"sma_60":55590.0,"sma_120":52626.25},{"date":"2026-06-05","open":54055,"high":54153,"low":52375,"close":53363,"volume":13623,"rsi_14":37.78,"sma_20":54665.0,"sma_60":55533.33,"sma_120":52750.42},{"date":"2026-06-08","open":51584,"high":52770,"low":50497,"close":50794,"volume":16079,"rsi_14":33.55,"sma_20":54435.0,"sma_60":55471.67,"sma_120":52842.5},{"date":"2026-06-09","open":50892,"high":52968,"low":50892,"close":51782,"volume":8413,"rsi_14":40.94,"sma_20":54295.0,"sma_60":55400.0,"sma_120":52945.0},{"date":"2026-06-10","open":51090,"high":53758,"low":51090,"close":52572,"volume":19829,"rsi_14":44.81,"sma_20":54330.0,"sma_60":55333.33,"sma_120":53054.58},{"date":"2026-06-11","open":51584,"high":53758,"low":51584,"close":52671,"volume":8476,"rsi_14":45.75,"sma_20":54180.0,"sma_60":55313.33,"sma_120":53164.17},{"date":"2026-06-12","open":53363,"high":53659,"low":52375,"close":52869,"volume":20289,"rsi_14":50.7,"sma_20":53995.0,"sma_60":55310.0,"sma_120":53264.17},{"date":"2026-06-15","open":53264,"high":55833,"low":52968,"close":55735,"volume":24006,"rsi_14":54.55,"sma_20":53950.0,"sma_60":55353.33,"sma_120":53397.5},{"date":"2026-06-16","open":55735,"high":57513,"low":54944,"close":57217,"volume":26216,"rsi_14":57.06,"sma_20":54025.0,"sma_60":55393.33,"sma_120":53537.5},{"date":"2026-06-17","open":57316,"high":57711,"low":56031,"close":56426,"volume":14681,"rsi_14":65.66,"sma_20":55080.0,"sma_60":55703.33,"sma_120":54317.92},{"date":"2026-06-18","open":56130,"high":56130,"low":52572,"close":53264,"volume":26480,"rsi_14":50.54,"sma_20":54080.0,"sma_60":55338.33,"sma_120":53743.33},{"date":"2026-06-19","open":53264,"high":54153,"low":52473,"close":53066,"volume":19605,"rsi_14":55.36,"sma_20":54035.0,"sma_60":55331.67,"sma_120":53818.33},{"date":"2026-06-22","open":53066,"high":54153,"low":52276,"close":53264,"volume":19523,"rsi_14":55.62,"sma_20":54065.0,"sma_60":55321.67,"sma_120":53888.75},{"date":"2026-06-23","open":52869,"high":53758,"low":51189,"close":51386,"volume":37234,"rsi_14":48.07,"sma_20":53915.0,"sma_60":55270.0,"sma_120":53951.67},{"date":"2026-06-24","open":51485,"high":54647,"low":50892,"close":54252,"volume":13578,"rsi_14":50.53,"sma_20":53880.0,"sma_60":55285.0,"sma_120":54033.75},{"date":"2026-06-25","open":52671,"high":54351,"low":51979,"close":53264,"volume":22329,"rsi_14":49.74,"sma_20":53825.0,"sma_60":55285.0,"sma_120":54108.75},{"date":"2026-06-26","open":53264,"high":53264,"low":48619,"close":51782,"volume":34799,"rsi_14":52.75,"sma_20":53760.0,"sma_60":55275.0,"sma_120":54172.92},{"date":"2026-06-29","open":51683,"high":54647,"low":51485,"close":54647,"volume":21061,"rsi_14":57.21,"sma_20":53930.0,"sma_60":55338.33,"sma_120":54271.25},{"date":"2026-06-30","open":55240,"high":56426,"low":53758,"close":54944,"volume":9649,"rsi_14":56.12,"sma_20":54110.0,"sma_60":55365.0,"sma_120":54373.75},{"date":"2026-07-01","open":55043,"high":56920,"low":54944,"close":55932,"volume":11571,"rsi_14":58.05,"sma_20":54305.0,"sma_60":55448.33,"sma_120":54465.83},{"date":"2026-07-02","open":54351,"high":57316,"low":54252,"close":55833,"volume":14234,"rsi_14":57.35,"sma_20":54395.0,"sma_60":55518.33,"sma_120":54570.83},{"date":"2026-07-03","open":55833,"high":57810,"low":55833,"close":56525,"volume":12923,"rsi_14":52.2,"sma_20":54555.0,"sma_60":55565.0,"sma_120":54666.67},{"date":"2026-07-06","open":57316,"high":59193,"low":57118,"close":58501,"volume":15179,"rsi_14":53.48,"sma_20":54945.0,"sma_60":55645.0,"sma_120":54779.17},{"date":"2026-07-07","open":58798,"high":63541,"low":58798,"close":63541,"volume":68746,"rsi_14":65.65,"sma_20":55540.0,"sma_60":55805.0,"sma_120":54929.17},{"date":"2026-07-08","open":63344,"high":66506,"low":60972,"close":64826,"volume":37373,"rsi_14":77.73,"sma_20":56160.0,"sma_60":55955.0,"sma_120":55085.83},{"date":"2026-07-09","open":64826,"high":65715,"low":62948,"close":64233,"volume":27688,"rsi_14":76.28,"sma_20":56745.0,"sma_60":56095.0,"sma_120":55220.0},{"date":"2026-07-10","open":64233,"high":65913,"low":63245,"close":65024,"volume":21534,"rsi_14":76.92,"sma_20":57360.0,"sma_60":56233.33,"sma_120":55358.33},{"date":"2026-07-13","open":65913,"high":69569,"low":65913,"close":66704,"volume":46234,"rsi_14":85.39,"sma_20":57915.0,"sma_60":56408.33,"sma_120":55509.58},{"date":"2026-07-14","open":68186,"high":68186,"low":64233,"close":64233,"volume":21546,"rsi_14":73.49,"sma_20":58270.0,"sma_60":56540.0,"sma_120":55629.58},{"date":"2026-07-15","open":64332,"high":68087,"low":64233,"close":66704,"volume":33235,"rsi_14":79.57,"sma_20":58790.0,"sma_60":56713.33,"sma_120":55782.08},{"date":"2026-07-16","open":66704,"high":69471,"low":66704,"close":68680,"volume":39245,"rsi_14":86.38,"sma_20":59570.0,"sma_60":56913.33,"sma_120":55938.75},{"date":"2026-07-20","open":68680,"high":70063,"low":65518,"close":68383,"volume":25324,"rsi_14":83.25,"sma_20":60345.0,"sma_60":57120.0,"sma_120":56093.75},{"date":"2026-07-21","open":68186,"high":68186,"low":65122,"close":67099,"volume":16488,"rsi_14":78.08,"sma_20":61045.0,"sma_60":57320.0,"sma_120":56243.33},{"date":"2026-07-22","open":67099,"high":68383,"low":64826,"close":66901,"volume":9222,"rsi_14":76.3,"sma_20":61830.0,"sma_60":57510.0,"sma_120":56410.42},{"date":"2026-07-23","open":66901,"high":69569,"low":66209,"close":69569,"volume":24154,"rsi_14":79.32,"sma_20":62605.0,"sma_60":57715.0,"sma_120":56607.5},{"date":"2026-07-24","open":69471,"high":70953,"low":67988,"close":68878,"volume":24321,"rsi_14":76.37,"sma_20":63395.0,"sma_60":57918.33,"sma_120":56801.67},{"date":"2026-07-27","open":68482,"high":68779,"low":62454,"close":63739,"volume":20113,"rsi_14":59.85,"sma_20":64000.0,"sma_60":58045.0,"sma_120":56968.75},{"date":"2026-07-28","open":63344,"high":64431,"low":60873,"close":61861,"volume":19930,"rsi_14":46.41,"sma_20":64365.0,"sma_60":58118.33,"sma_120":57120.0},{"date":"2026-07-29","open":61861,"high":62948,"low":58501,"close":60577,"volume":27187,"rsi_14":40.93,"sma_20":64650.0,"sma_60":58111.67,"sma_120":57212.5},{"date":"2026-07-30","open":61367,"high":62553,"low":59292,"close":60676,"volume":15452,"rsi_14":42.24,"sma_20":64890.0,"sma_60":58111.67,"sma_120":57225.0},{"date":"2026-07-31","open":62355,"high":62355,"low":58403,"close":60972,"volume":11804,"rsi_14":40.97,"sma_20":65150.0,"sma_60":58148.33,"sma_120":57280.83},{"date":"2026-08-03","open":60577,"high":60972,"low":58106,"close":58600,"volume":15481,"rsi_14":32.48,"sma_20":65255.0,"sma_60":58158.33,"sma_120":57313.33},{"date":"2026-08-04","open":59292,"high":61565,"low":58007,"close":60972,"volume":7833,"rsi_14":42.92,"sma_20":65380.0,"sma_60":58253.33,"sma_120":57355.0},{"date":"2026-08-05","open":60972,"high":61367,"low":59588,"close":60280,"volume":12838,"rsi_14":34.88,"sma_20":65215.0,"sma_60":58350.0,"sma_120":57402.5},{"date":"2026-08-06","open":59885,"high":61170,"low":59786,"close":60676,"volume":5107,"rsi_14":29.65,"sma_20":65005.0,"sma_60":58498.33,"sma_120":57463.33},{"date":"2026-08-07","open":60972,"high":65221,"low":60972,"close":65024,"volume":22691,"rsi_14":42.92,"sma_20":65045.0,"sma_60":58656.67,"sma_120":57559.17},{"date":"2026-08-10","open":65024,"high":65666,"low":62454,"close":65221,"volume":11184,"rsi_14":45.85,"sma_20":65055.0,"sma_60":58803.33,"sma_120":57650.0},{"date":"2026-08-11","open":66111,"high":69668,"low":64727,"close":66802,"volume":33907,"rsi_14":49.79,"sma_20":65060.0,"sma_60":58975.0,"sma_120":57736.67},{"date":"2026-08-12","open":67593,"high":70558,"low":66901,"close":67099,"volume":18715,"rsi_14":44.29,"sma_20":65205.0,"sma_60":59166.67,"sma_120":57825.83},{"date":"2026-08-13","open":69075,"high":69075,"low":66012,"close":67395,"volume":9607,"rsi_14":46.51,"sma_20":65240.0,"sma_60":59385.0,"sma_120":57925.0},{"date":"2026-08-14","open":66901,"high":69866,"low":66111,"close":69174,"volume":19535,"rsi_14":65.19,"sma_20":65265.0,"sma_60":59638.33,"sma_120":58017.5},{"date":"2026-08-18","open":69174,"high":70360,"low":66308,"close":69668,"volume":23198,"rsi_14":73.65,"sma_20":65330.0,"sma_60":59903.33,"sma_120":58099.17},{"date":"2026-08-19","open":69668,"high":71348,"low":67198,"close":69569,"volume":18165,"rsi_14":79.35,"sma_20":65455.0,"sma_60":60188.33,"sma_120":58195.0},{"date":"2026-08-20","open":69668,"high":69668,"low":65814,"close":66506,"volume":12208,"rsi_14":65.95,"sma_20":65435.0,"sma_60":60393.33,"sma_120":58276.67},{"date":"2026-08-21","open":67791,"high":67791,"low":65320,"close":67000,"volume":6530,"rsi_14":66.31,"sma_20":65305.0,"sma_60":60596.67,"sma_120":58365.0},{"date":"2026-08-24","open":67100,"high":69300,"low":65500,"close":67000,"volume":13915,"rsi_14":72.51,"sma_20":65170.0,"sma_60":60796.67,"sma_120":58452.5},{"date":"2026-08-25","open":67000,"high":67300,"low":64700,"close":65900,"volume":9991,"rsi_14":63.29,"sma_20":65240.0,"sma_60":61000.0,"sma_120":58543.33},{"date":"2026-08-26","open":65300,"high":67300,"low":62000,"close":67000,"volume":22506,"rsi_14":68.52,"sma_20":65460.0,"sma_60":61251.67,"sma_120":58554.17},{"date":"2026-08-27","open":67100,"high":67200,"low":65000,"close":66100,"volume":9566,"rsi_14":64.07,"sma_20":65700.0,"sma_60":61486.67,"sma_120":58619.17},{"date":"2026-08-28","open":66800,"high":70100,"low":66800,"close":69500,"volume":20938,"rsi_14":61.78,"sma_20":66105.0,"sma_60":61766.67,"sma_120":58710.0},{"date":"2026-08-31","open":69600,"high":70800,"low":68400,"close":69800,"volume":21452,"rsi_14":62.03,"sma_20":66510.0,"sma_60":62018.33,"sma_120":58804.17},{"date":"2026-09-01","open":69200,"high":72600,"low":69200,"close":69900,"volume":27530,"rsi_14":58.04,"sma_20":67040.0,"sma_60":62283.33,"sma_120":58908.33},{"date":"2026-09-02","open":70500,"high":71200,"low":68800,"close":69800,"volume":19583,"rsi_14":56.74,"sma_20":67445.0,"sma_60":62590.0,"sma_120":59030.83},{"date":"2026-09-03","open":69800,"high":70700,"low":67900,"close":68800,"volume":10359,"rsi_14":52.03,"sma_20":67835.0,"sma_60":62863.33,"sma_120":59131.67},{"date":"2026-09-04","open":69100,"high":72900,"low":67900,"close":71900,"volume":65852,"rsi_14":55.9,"sma_20":68360.0,"sma_60":63175.0,"sma_120":59254.17},{"date":"2026-09-07","open":71800,"high":73400,"low":70800,"close":72400,"volume":23644,"rsi_14":55.9,"sma_20":68690.0,"sma_60":63493.33,"sma_120":59403.33},{"date":"2026-09-08","open":73200,"high":75400,"low":73000,"close":75000,"volume":34602,"rsi_14":62.37,"sma_20":69140.0,"sma_60":63851.67,"sma_120":59580.83},{"date":"2026-09-09","open":75000,"high":78600,"low":73000,"close":77300,"volume":30252,"rsi_14":78.09,"sma_20":69625.0,"sma_60":64200.0,"sma_120":59776.67},{"date":"2026-09-10","open":77800,"high":78500,"low":72000,"close":72500,"volume":47599,"rsi_14":60.63,"sma_20":69855.0,"sma_60":64443.33,"sma_120":59918.33},{"date":"2026-09-11","open":72500,"high":73000,"low":70100,"close":71900,"volume":15952,"rsi_14":61.19,"sma_20":70040.0,"sma_60":64690.0,"sma_120":60043.33},{"date":"2026-09-14","open":71700,"high":72900,"low":68100,"close":69600,"volume":18115,"rsi_14":58.01,"sma_20":70020.0,"sma_60":64951.67,"sma_120":60145.0},{"date":"2026-09-15","open":69800,"high":70300,"low":68400,"close":69500,"volume":12068,"rsi_14":55.66,"sma_20":69970.0,"sma_60":65215.0,"sma_120":60273.33},{"date":"2026-09-16","open":70000,"high":73000,"low":68500,"close":72100,"volume":42157,"rsi_14":62.61,"sma_20":70055.0,"sma_60":65518.33,"sma_120":60420.0},{"date":"2026-09-17","open":71900,"high":76400,"low":71800,"close":75600,"volume":26493,"rsi_14":62.76,"sma_20":70470.0,"sma_60":65911.67,"sma_120":60590.83},{"date":"2026-09-18","open":76200,"high":76400,"low":73300,"close":74800,"volume":14410,"rsi_14":60.25,"sma_20":70820.0,"sma_60":66243.33,"sma_120":60764.17},{"date":"2026-09-21","open":74100,"high":79900,"low":73400,"close":74900,"volume":16425,"rsi_14":60.25,"sma_20":71215.0,"sma_60":66593.33,"sma_120":60939.17},{"date":"2026-09-22","open":75700,"high":81000,"low":74600,"close":77700,"volume":21873,"rsi_14":64.58,"sma_20":71805.0,"sma_60":67015.0,"sma_120":61145.0},{"date":"2026-09-23","open":77900,"high":84500,"low":77200,"close":83600,"volume":76009,"rsi_14":73.12,"sma_20":72635.0,"sma_60":67486.67,"sma_120":61412.5},{"date":"2026-09-28","open":83800,"high":88900,"low":83800,"close":88300,"volume":43828,"rsi_14":74.4,"sma_20":73745.0,"sma_60":68031.67,"sma_120":61698.33},{"date":"2026-09-29","open":88600,"high":88600,"low":85100,"close":86800,"volume":11527,"rsi_14":70.81,"sma_20":74610.0,"sma_60":68535.0,"sma_120":61991.67},{"date":"2026-09-30","open":87200,"high":89300,"low":86100,"close":87500,"volume":20075,"rsi_14":69.11,"sma_20":75495.0,"sma_60":69051.67,"sma_120":62285.0},{"date":"2026-10-01","open":88200,"high":88900,"low":80000,"close":81100,"volume":30272,"rsi_14":55.16,"sma_20":76055.0,"sma_60":69450.0,"sma_120":62507.5},{"date":"2026-10-02","open":82900,"high":89500,"low":81700,"close":87700,"volume":32493,"rsi_14":69.69,"sma_20":76950.0,"sma_60":69925.0,"sma_120":62785.0},{"date":"2026-10-06","open":89000,"high":89000,"low":83100,"close":86900,"volume":27676,"rsi_14":69.33,"sma_20":77855.0,"sma_60":70301.67,"sma_120":63053.33},{"date":"2026-10-07","open":88000,"high":90500,"low":85000,"close":89900,"volume":23961,"rsi_14":75.7,"sma_20":78755.0,"sma_60":70706.67,"sma_120":63330.83},{"date":"2026-10-08","open":90000,"high":90000,"low":87600,"close":88200,"volume":8096,"rsi_14":72.75,"sma_20":79545.0,"sma_60":71093.33,"sma_120":63594.17},{"date":"2026-10-12","open":88200,"high":89200,"low":84000,"close":84400,"volume":19265,"rsi_14":64.54,"sma_20":80015.0,"sma_60":71403.33,"sma_120":63818.33},{"date":"2026-10-13","open":84000,"high":85700,"low":82900,"close":85200,"volume":15110,"rsi_14":62.12,"sma_20":80410.0,"sma_60":71698.33,"sma_120":64053.33},{"date":"2026-10-14","open":85200,"high":89800,"low":84200,"close":87900,"volume":10529,"rsi_14":65.78,"sma_20":81180.0,"sma_60":72080.0,"sma_120":64310.0},{"date":"2026-10-15","open":87500,"high":88600,"low":82400,"close":85300,"volume":18967,"rsi_14":61.82,"sma_20":81850.0,"sma_60":72376.67,"sma_120":64545.0},{"date":"2026-10-16","open":85300,"high":86600,"low":81200,"close":82900,"volume":22016,"rsi_14":55.96,"sma_20":82515.0,"sma_60":72600.0,"sma_120":64756.67},{"date":"2026-10-19","open":82300,"high":84400,"low":81200,"close":82800,"volume":19039,"rsi_14":48.94,"sma_20":83180.0,"sma_60":72826.67,"sma_120":64973.33},{"date":"2026-10-20","open":83800,"high":83900,"low":77400,"close":80300,"volume":10662,"rsi_14":38.76,"sma_20":83590.0,"sma_60":73033.33,"sma_120":65176.67},{"date":"2026-10-21","open":78700,"high":80900,"low":76000,"close":80100,"volume":9552,"rsi_14":40.23,"sma_20":83815.0,"sma_60":73240.0,"sma_120":65375.0},{"date":"2026-10-22","open":79500,"high":80100,"low":74700,"close":75800,"volume":19430,"rsi_14":34.56,"sma_20":83865.0,"sma_60":73330.0,"sma_120":65522.5},{"date":"2026-10-23","open":73474,"high":73700,"low":67343,"close":73700,"volume":18981,"rsi_14":38.99,"sma_20":83805.0,"sma_60":73396.67,"sma_120":65657.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.22,"pbr":0.59,"ttm_eps":null,"close":45871.6875},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.69,"pbr":0.55,"ttm_eps":null,"close":41683.2773},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.51,"ttm_eps":null,"close":37812.6875},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.5,"ttm_eps":null,"close":36869.8516},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.54,"ttm_eps":null,"close":39774.4609},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.53,"ttm_eps":null,"close":39010.7266},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":31.17,"pbr":0.62,"ttm_eps":null,"close":47303.5742},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.25,"pbr":0.62,"ttm_eps":null,"close":50542.1992},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.4,"pbr":0.64,"ttm_eps":null,"close":54943.9531}],"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":"S-Oil우","phase":"above-fold","symbol_resolved":true}