{"status":"ok","report":{"price_analysis":{"current":51500.0,"change_1d":-1.0,"change_7d":-2.6,"change_30d":-7.7,"high_30d":65000.0,"low_30d":51100.0,"position_in_range":3.0,"support":52490.0,"resistance":63610.0},"summary":"서울가스(017390)은 Energy 섹터 KR 시장 종목입니다, 시가총액 2549.25억. 현재가 51,500원, 전일 대비 -1.0%, 30일 -7.7%. PER 11.3배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1744.00, 기관 순매도 7295.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.3배입니다. ROE 0.2%입니다. 시가총액 2549.25억. 매출 1.79조, 영업이익 97.52억.","grade":"C","comment":"PER 11.33배, ROE 0.23%","per":11.33,"pbr":0.22,"roe":0.23,"eps":4544.403687772636,"revenue":1785000139496.0,"operating_income":9751502140.0,"net_income":22475041533.0,"market_cap":254925000000,"profit_margin":1.26,"roa":0.16,"operating_margin":0.55,"gross_margin":18.35,"debt_ratio":0.42706447799287806,"total_assets":1630251262082.0,"total_equity":1142380941592.0,"total_debt":487870320490.0,"dividend_yield":5.121,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-841.14)가 시그널선(-693.97)을 하회합니다(데드크로스). 현재가가 SMA20(53370)과 SMA60(54600) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 51337~55403 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.08108108108108,"macd":-841.1424021377097,"macd_signal":-693.9739041945512,"sma_20":53370.0,"sma_60":54600.0,"bb_upper":55402.830538928414,"bb_lower":51337.169461071586,"atr_14":2507.1428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1744.00, 기관 순매수 -7295.00. 30일 누적: 외국인 -1033.00, 기관 -3.47만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1744.0,"institutional_flow":-7295.0,"data":[{"date":"2026-10-23","foreign_net":815.0,"institution_net":-1981.0,"retail_net":1166.0},{"date":"2026-10-22","foreign_net":196.0,"institution_net":-1251.0,"retail_net":1055.0},{"date":"2026-10-21","foreign_net":-425.0,"institution_net":-2020.0,"retail_net":2445.0},{"date":"2026-10-20","foreign_net":786.0,"institution_net":-983.0,"retail_net":197.0},{"date":"2026-10-19","foreign_net":372.0,"institution_net":-1060.0,"retail_net":688.0},{"date":"2026-10-16","foreign_net":736.0,"institution_net":-244.0,"retail_net":-492.0},{"date":"2026-10-15","foreign_net":910.0,"institution_net":-1356.0,"retail_net":446.0},{"date":"2026-10-14","foreign_net":1913.0,"institution_net":-1223.0,"retail_net":-690.0},{"date":"2026-10-13","foreign_net":1400.0,"institution_net":-667.0,"retail_net":-733.0},{"date":"2026-10-12","foreign_net":1422.0,"institution_net":-819.0,"retail_net":-603.0},{"date":"2026-10-08","foreign_net":354.0,"institution_net":-468.0,"retail_net":114.0},{"date":"2026-10-07","foreign_net":104.0,"institution_net":-1022.0,"retail_net":918.0},{"date":"2026-10-06","foreign_net":41.0,"institution_net":-1074.0,"retail_net":1033.0},{"date":"2026-10-02","foreign_net":-932.0,"institution_net":-1014.0,"retail_net":1946.0},{"date":"2026-10-01","foreign_net":-968.0,"institution_net":-966.0,"retail_net":1934.0},{"date":"2026-09-30","foreign_net":-206.0,"institution_net":49.0,"retail_net":157.0},{"date":"2026-09-29","foreign_net":-493.0,"institution_net":-997.0,"retail_net":1490.0},{"date":"2026-09-28","foreign_net":1464.0,"institution_net":-2474.0,"retail_net":1010.0},{"date":"2026-09-23","foreign_net":-1343.0,"institution_net":-2195.0,"retail_net":3538.0},{"date":"2026-09-22","foreign_net":-435.0,"institution_net":-2097.0,"retail_net":2532.0},{"date":"2026-09-21","foreign_net":-926.0,"institution_net":-1037.0,"retail_net":1963.0},{"date":"2026-09-18","foreign_net":-3464.0,"institution_net":-663.0,"retail_net":4127.0},{"date":"2026-09-17","foreign_net":-365.0,"institution_net":-970.0,"retail_net":1335.0},{"date":"2026-09-16","foreign_net":-480.0,"institution_net":-1261.0,"retail_net":1741.0},{"date":"2026-09-15","foreign_net":-538.0,"institution_net":-662.0,"retail_net":1200.0},{"date":"2026-09-14","foreign_net":36.0,"institution_net":-982.0,"retail_net":946.0},{"date":"2026-09-11","foreign_net":-753.0,"institution_net":-1722.0,"retail_net":2475.0},{"date":"2026-09-10","foreign_net":11.0,"institution_net":-1189.0,"retail_net":1178.0},{"date":"2026-09-09","foreign_net":-44.0,"institution_net":-994.0,"retail_net":1038.0},{"date":"2026-09-08","foreign_net":-221.0,"institution_net":-1312.0,"retail_net":1533.0}],"periods":{"d1":{"foreign_net":815.0,"institution_net":-1981.0,"retail_net":1166.0},"d3":{"foreign_net":586.0,"institution_net":-5252.0,"retail_net":4666.0},"d7":{"foreign_net":3390.0,"institution_net":-8895.0,"retail_net":5505.0},"d14":{"foreign_net":7692.0,"institution_net":-15182.0,"retail_net":7490.0},"d30":{"foreign_net":-1033.0,"institution_net":-34654.0,"retail_net":35687.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":14,"summary":"매출 -64.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-64.2,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":-110.7,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.7,"unit":"%","percentile":37,"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":"C","percentile":64,"summary":"유동비율 3.6x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":3.62,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":14.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.25,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -64.2%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.35,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.33,"current_pbr":0.22,"per_5y_high":11.73,"per_5y_low":6.88,"per_5y_avg":9.29,"per_percentile":88.9,"pbr_5y_high":0.28,"pbr_5y_low":0.21,"pbr_5y_avg":0.24,"pbr_percentile":33.3,"per_5y_median":9.9,"pbr_5y_median":0.24,"history":[{"quarter":"2024-Q2","per":11.31,"pbr":0.24},{"quarter":"2024-Q3","per":7.87,"pbr":0.22},{"quarter":"2024-Q4","per":6.88,"pbr":0.22},{"quarter":"2025-Q1","per":7.24,"pbr":0.21},{"quarter":"2025-Q2","per":7.23,"pbr":0.24},{"quarter":"2025-Q3","per":9.9,"pbr":0.27},{"quarter":"2025-Q4","per":10.13,"pbr":0.28},{"quarter":"2026-Q1","per":11.31,"pbr":0.27},{"quarter":"2026-Q2","per":11.73,"pbr":0.23},{"quarter":"현재","per":11.33,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":51968.1172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":48868.2656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":47715.5234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":46661.5664,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":54901.5977,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":59596.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":62700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":62000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":53300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Energy","industry":"UTILITIES - REGULATED GAS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.31,"eps":4595.23,"close":51968.12,"source":"reported"},{"date":"2024-07","per":11.05,"eps":4595.23,"close":50782.88,"source":"reported"},{"date":"2024-08","per":10.75,"eps":4595.23,"close":49415.3,"source":"reported"},{"date":"2024-09","per":7.87,"eps":6208.8,"close":48868.27,"source":"reported"},{"date":"2024-10","per":7.74,"eps":6208.8,"close":48047.72,"source":"reported"},{"date":"2024-11","per":7.64,"eps":6208.8,"close":47409.51,"source":"reported"},{"date":"2024-12","per":6.88,"eps":6933.65,"close":47715.52,"source":"reported"},{"date":"2025-01","per":6.79,"eps":6933.65,"close":47044.82,"source":"reported"},{"date":"2025-02","per":6.81,"eps":6933.65,"close":47188.55,"source":"reported"},{"date":"2025-03","per":7.24,"eps":6446.4673,"close":46661.57,"source":"reported"},{"date":"2025-04","per":7.57,"eps":6446.4673,"close":48769.48,"source":"reported"},{"date":"2025-05","per":8.93,"eps":6446.4673,"close":57584.4,"source":"reported"},{"date":"2025-06","per":7.23,"eps":7590.5197,"close":54901.6,"source":"reported"},{"date":"2025-07","per":7.85,"eps":7590.5197,"close":59596.5,"source":"reported"},{"date":"2025-08","per":7.8,"eps":7590.5197,"close":59213.24,"source":"reported"},{"date":"2025-09","per":9.9,"eps":6021.2998,"close":59596.5,"source":"reported"},{"date":"2025-10","per":10.04,"eps":6021.2998,"close":60458.83,"source":"reported"},{"date":"2025-11","per":10.31,"eps":6021.2998,"close":62087.67,"source":"reported"},{"date":"2025-12","per":10.13,"eps":6189.9033,"close":62700.0,"source":"reported"},{"date":"2026-01","per":10.69,"eps":6189.9033,"close":66200.0,"source":"reported"},{"date":"2026-02","per":10.92,"eps":6189.9033,"close":67600.0,"source":"reported"},{"date":"2026-03","per":11.31,"eps":5481.8161,"close":62000.0,"source":"reported"},{"date":"2026-04","per":11.93,"eps":5481.8161,"close":65400.0,"source":"reported"},{"date":"2026-05","per":10.22,"eps":5481.8161,"close":56000.0,"source":"reported"},{"date":"2026-06","per":11.73,"eps":4544.4037,"close":53300.0,"source":"reported"},{"date":"2026-07","per":11.82,"eps":4544.4037,"close":53700.0,"source":"reported"},{"date":"2026-08","per":12.34,"eps":4544.4037,"close":56100.0,"source":"reported"},{"date":"2026-09","per":11.97,"eps":4544.4037,"close":54400.0,"source":"reported"},{"date":"2026-10","per":11.26,"eps":4544.4037,"close":51150.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.59,"std":1.86,"upper_1sd":11.44,"lower_1sd":7.73,"current":11.26,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.121,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 58%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":58.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.12,"summary":"배당수익률 5.12%","metrics":[{"name":"배당수익률","value":5.12,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.3배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.2%"}],"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":"2026-10-23T23:45:11.232442+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0022541005712258047,"dividend_yield":null,"eps":520.21,"revenue":275500139496.0,"operating_income":-2348497860.0,"net_income":2575041533.0,"market_cap":null,"profit_margin":0.009346788490600336,"operating_margin":-0.008524488823476976,"roa":0.001579536598371594,"gross_margin":0.18350212605875652,"total_equity":1142380941592.0,"total_assets":1630251262082.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.019021072835981048,"dividend_yield":null,"eps":4363.64,"revenue":769500000000.0,"operating_income":22000000000.0,"net_income":21600000000.0,"market_cap":null,"profit_margin":0.028070175438596492,"operating_margin":0.028589993502274202,"roa":0.011315205574331988,"gross_margin":0.10582254973359324,"total_equity":1136961940080.0,"total_assets":1911254349904.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0050969323585870864,"dividend_yield":null,"eps":1138.1435174682197,"revenue":543700000000.0,"operating_income":3500000000.0,"net_income":5700000000.0,"market_cap":null,"profit_margin":0.010483722641162405,"operating_margin":0.006437373551590951,"roa":0.0031789994148457364,"gross_margin":0.1600804720323708,"total_equity":1121233148086.0,"total_assets":1797688130206.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00667184183857184,"dividend_yield":null,"eps":-1477.5898296955834,"revenue":196300000000.0,"operating_income":-13400000000.0,"net_income":-7400000000.0,"market_cap":null,"profit_margin":-0.03769740193581253,"operating_margin":-0.06826286296484972,"roa":-0.004788999127780339,"gross_margin":0.1493550981507896,"total_equity":1112010934538.0,"total_assets":1549209110305.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006563585441211823,"dividend_yield":null,"eps":1457.622399564562,"revenue":299100000000.0,"operating_income":2400000000.0,"net_income":7300000000.0,"market_cap":null,"profit_margin":0.024406552992310263,"operating_margin":0.00802407221664995,"roa":0.004546313099347552,"gross_margin":0.1519894436843865,"total_equity":1118084791724.0,"total_assets":1614197020890.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022766623610219736,"dividend_yield":null,"eps":5071.727253279435,"revenue":788891935814.0,"operating_income":24850545883.0,"net_income":25351126121.0,"market_cap":null,"profit_margin":0.03213510617882286,"operating_margin":0.03150057029973127,"roa":0.013072743354419013,"gross_margin":0.08832506270089248,"total_equity":1113521554844.0,"total_assets":1939235356627.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004371997992182141,"dividend_yield":null,"eps":969.54,"revenue":535351819090.0,"operating_income":-8106672045.0,"net_income":4799216953.0,"market_cap":null,"profit_margin":0.00896460380233281,"operating_margin":-0.015142700100991264,"roa":0.002717621311345469,"gross_margin":0.10833933991592444,"total_equity":1097717099043.0,"total_assets":1765962363102.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00041674885269010964,"dividend_yield":null,"eps":91.63,"revenue":195693830190.0,"operating_income":-19076680614.0,"net_income":453592386.0,"market_cap":null,"profit_margin":0.0023178675871365242,"operating_margin":-0.09748227931089277,"roa":0.0002966963562888415,"gross_margin":0.16144155242567487,"total_equity":1088407041968.0,"total_assets":1528810099570.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.001424214463978674,"dividend_yield":null,"eps":313.57,"revenue":249590747893.0,"operating_income":-4557163105.0,"net_income":1552193518.0,"market_cap":null,"profit_margin":0.006218954553016637,"operating_margin":-0.018258541806820756,"roa":0.0009860555293584989,"gross_margin":0.1838450610063135,"total_equity":1089859397765.0,"total_assets":1574144124530.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0252920456370823,"dividend_yield":null,"eps":5558.91,"revenue":723152128107.0,"operating_income":21455219278.0,"net_income":27516609049.0,"market_cap":null,"profit_margin":0.038050927293860566,"operating_margin":0.02966902598235238,"roa":0.01475895281680425,"gross_margin":0.10158986059449152,"total_equity":1087955060806.0,"total_assets":1864401180121.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.001134335086457693,"dividend_yield":null,"eps":244.69,"revenue":557902709848.0,"operating_income":-2863615416.0,"net_income":1211239311.0,"market_cap":null,"profit_margin":0.0021710583039290143,"operating_margin":-0.005132822202602653,"roa":0.0006815360285984477,"gross_margin":0.09234571274987452,"total_equity":1067796743185.0,"total_assets":1777219780282.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.007039056711566189,"dividend_yield":null,"eps":-1521.94,"revenue":184450204948.0,"operating_income":-16696877350.0,"net_income":-7533592555.0,"market_cap":null,"profit_margin":-0.04084350330282291,"operating_margin":-0.09052241148068751,"roa":-0.004970088564602564,"gross_margin":0.17242581279303074,"total_equity":1070255982257.0,"total_assets":1515786380278.0}],"current_price":51500.0,"change_pct":-0.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":81900.0},{"date":"2017-01-11","close":81700.0},{"date":"2017-01-12","close":81900.0},{"date":"2017-01-13","close":81200.0},{"date":"2017-01-16","close":81600.0},{"date":"2017-01-17","close":81400.0},{"date":"2017-01-18","close":80800.0},{"date":"2017-01-19","close":80300.0},{"date":"2017-01-20","close":80300.0},{"date":"2017-01-23","close":80300.0},{"date":"2017-01-24","close":80400.0},{"date":"2017-01-25","close":80100.0},{"date":"2017-01-26","close":80100.0},{"date":"2017-01-31","close":80200.0},{"date":"2017-02-01","close":79900.0},{"date":"2017-02-02","close":80000.0},{"date":"2017-02-03","close":79000.0},{"date":"2017-02-06","close":79000.0},{"date":"2017-02-07","close":79300.0},{"date":"2017-02-08","close":78700.0},{"date":"2017-02-09","close":79200.0},{"date":"2017-02-10","close":79300.0},{"date":"2017-02-13","close":81300.0},{"date":"2017-02-14","close":81500.0},{"date":"2017-02-15","close":81700.0},{"date":"2017-02-16","close":80800.0},{"date":"2017-02-17","close":80800.0},{"date":"2017-02-20","close":80500.0},{"date":"2017-02-21","close":80600.0},{"date":"2017-02-22","close":80500.0},{"date":"2017-02-23","close":80500.0},{"date":"2017-02-24","close":80900.0},{"date":"2017-02-27","close":79800.0},{"date":"2017-02-28","close":79900.0},{"date":"2017-03-02","close":79900.0},{"date":"2017-03-03","close":79700.0},{"date":"2017-03-06","close":80000.0},{"date":"2017-03-07","close":80000.0},{"date":"2017-03-08","close":78700.0},{"date":"2017-03-09","close":79500.0},{"date":"2017-03-10","close":79900.0},{"date":"2017-03-13","close":79700.0},{"date":"2017-03-14","close":78600.0},{"date":"2017-03-15","close":78600.0},{"date":"2017-03-16","close":79100.0},{"date":"2017-03-17","close":79400.0},{"date":"2017-03-20","close":79300.0},{"date":"2017-03-21","close":78700.0},{"date":"2017-03-22","close":77400.0},{"date":"2017-03-23","close":77600.0},{"date":"2017-03-24","close":80000.0},{"date":"2017-03-27","close":79700.0},{"date":"2017-03-28","close":79900.0},{"date":"2017-03-29","close":80500.0},{"date":"2017-03-30","close":80800.0},{"date":"2017-03-31","close":81000.0},{"date":"2017-04-03","close":81200.0},{"date":"2017-04-04","close":80000.0},{"date":"2017-04-05","close":79600.0},{"date":"2017-04-06","close":79800.0},{"date":"2017-04-07","close":79500.0},{"date":"2017-04-10","close":79000.0},{"date":"2017-04-11","close":79500.0},{"date":"2017-04-12","close":79500.0},{"date":"2017-04-13","close":79900.0},{"date":"2017-04-14","close":79700.0},{"date":"2017-04-17","close":80200.0},{"date":"2017-04-18","close":80400.0},{"date":"2017-04-19","close":79600.0},{"date":"2017-04-20","close":80200.0},{"date":"2017-04-21","close":80200.0},{"date":"2017-04-24","close":80100.0},{"date":"2017-04-25","close":80200.0},{"date":"2017-04-26","close":80700.0},{"date":"2017-04-27","close":79700.0},{"date":"2017-04-28","close":79700.0},{"date":"2017-05-02","close":80100.0},{"date":"2017-05-04","close":80400.0},{"date":"2017-05-08","close":82000.0},{"date":"2017-05-10","close":82700.0},{"date":"2017-05-11","close":82900.0},{"date":"2017-05-12","close":82900.0},{"date":"2017-05-15","close":81100.0},{"date":"2017-05-16","close":82200.0},{"date":"2017-05-17","close":82300.0},{"date":"2017-05-18","close":80900.0},{"date":"2017-05-19","close":82100.0},{"date":"2017-05-22","close":81600.0},{"date":"2017-05-23","close":82100.0},{"date":"2017-05-24","close":82400.0},{"date":"2017-05-25","close":82500.0},{"date":"2017-05-26","close":82700.0},{"date":"2017-05-29","close":84000.0},{"date":"2017-05-30","close":84000.0},{"date":"2017-05-31","close":84100.0},{"date":"2017-06-01","close":83300.0},{"date":"2017-06-02","close":83500.0},{"date":"2017-06-05","close":83900.0},{"date":"2017-06-07","close":84800.0},{"date":"2017-06-08","close":84700.0},{"date":"2017-06-09","close":86400.0},{"date":"2017-06-12","close":86000.0},{"date":"2017-06-13","close":85900.0},{"date":"2017-06-14","close":85500.0},{"date":"2017-06-15","close":84000.0},{"date":"2017-06-16","close":84000.0},{"date":"2017-06-19","close":83400.0},{"date":"2017-06-20","close":84000.0},{"date":"2017-06-21","close":84000.0},{"date":"2017-06-22","close":83800.0},{"date":"2017-06-23","close":83300.0},{"date":"2017-06-26","close":83700.0},{"date":"2017-06-27","close":83400.0},{"date":"2017-06-28","close":83400.0},{"date":"2017-06-29","close":84200.0},{"date":"2017-06-30","close":84100.0},{"date":"2017-07-03","close":84200.0},{"date":"2017-07-04","close":83700.0},{"date":"2017-07-05","close":83600.0},{"date":"2017-07-06","close":83900.0},{"date":"2017-07-07","close":83500.0},{"date":"2017-07-10","close":83500.0},{"date":"2017-07-11","close":83900.0},{"date":"2017-07-12","close":83800.0},{"date":"2017-07-13","close":83200.0},{"date":"2017-07-14","close":84500.0},{"date":"2017-07-17","close":84400.0},{"date":"2017-07-18","close":84000.0},{"date":"2017-07-19","close":84200.0},{"date":"2017-07-20","close":86100.0},{"date":"2017-07-21","close":86200.0},{"date":"2017-07-24","close":87100.0},{"date":"2017-07-25","close":87800.0},{"date":"2017-07-26","close":88100.0},{"date":"2017-07-27","close":88300.0},{"date":"2017-07-28","close":86000.0},{"date":"2017-07-31","close":87200.0},{"date":"2017-08-01","close":88600.0},{"date":"2017-08-02","close":89000.0},{"date":"2017-08-03","close":88700.0},{"date":"2017-08-04","close":88700.0},{"date":"2017-08-07","close":89900.0},{"date":"2017-08-08","close":91000.0},{"date":"2017-08-09","close":90500.0},{"date":"2017-08-10","close":90700.0},{"date":"2017-08-11","close":92200.0},{"date":"2017-08-14","close":93400.0},{"date":"2017-08-16","close":91600.0},{"date":"2017-08-17","close":92800.0},{"date":"2017-08-18","close":94700.0},{"date":"2017-08-21","close":98700.0},{"date":"2017-08-22","close":96000.0},{"date":"2017-08-23","close":93900.0},{"date":"2017-08-24","close":94400.0},{"date":"2017-08-25","close":95200.0},{"date":"2017-08-28","close":95300.0},{"date":"2017-08-29","close":95000.0},{"date":"2017-08-30","close":96800.0},{"date":"2017-08-31","close":95900.0},{"date":"2017-09-01","close":94700.0},{"date":"2017-09-04","close":94800.0},{"date":"2017-09-05","close":95800.0},{"date":"2017-09-06","close":95900.0},{"date":"2017-09-07","close":95200.0},{"date":"2017-09-08","close":95300.0},{"date":"2017-09-11","close":95000.0},{"date":"2017-09-12","close":95100.0},{"date":"2017-09-13","close":95300.0},{"date":"2017-09-14","close":95300.0},{"date":"2017-09-15","close":94600.0},{"date":"2017-09-18","close":93600.0},{"date":"2017-09-19","close":93900.0},{"date":"2017-09-20","close":93400.0},{"date":"2017-09-21","close":93200.0},{"date":"2017-09-22","close":93000.0},{"date":"2017-09-25","close":91800.0},{"date":"2017-09-26","close":92100.0},{"date":"2017-09-27","close":92400.0},{"date":"2017-09-28","close":93600.0},{"date":"2017-09-29","close":94200.0},{"date":"2017-10-10","close":93900.0},{"date":"2017-10-11","close":93800.0},{"date":"2017-10-12","close":93500.0},{"date":"2017-10-13","close":93900.0},{"date":"2017-10-16","close":93500.0},{"date":"2017-10-17","close":93700.0},{"date":"2017-10-18","close":93500.0},{"date":"2017-10-19","close":94700.0},{"date":"2017-10-20","close":94600.0},{"date":"2017-10-23","close":95100.0},{"date":"2017-10-24","close":95100.0},{"date":"2017-10-25","close":95700.0},{"date":"2017-10-26","close":95700.0},{"date":"2017-10-27","close":96300.0},{"date":"2017-10-30","close":96300.0},{"date":"2017-10-31","close":96300.0},{"date":"2017-11-01","close":94800.0},{"date":"2017-11-02","close":96000.0},{"date":"2017-11-03","close":94900.0},{"date":"2017-11-06","close":97000.0},{"date":"2017-11-07","close":95900.0},{"date":"2017-11-08","close":96300.0},{"date":"2017-11-09","close":97200.0},{"date":"2017-11-10","close":96200.0},{"date":"2017-11-13","close":94400.0},{"date":"2017-11-14","close":94900.0},{"date":"2017-11-15","close":95300.0},{"date":"2017-11-16","close":96200.0},{"date":"2017-11-17","close":95700.0},{"date":"2017-11-20","close":95600.0},{"date":"2017-11-21","close":95900.0},{"date":"2017-11-22","close":96000.0},{"date":"2017-11-23","close":96000.0},{"date":"2017-11-24","close":95900.0},{"date":"2017-11-27","close":95500.0},{"date":"2017-11-28","close":94900.0},{"date":"2017-11-29","close":95200.0},{"date":"2017-11-30","close":96000.0},{"date":"2017-12-01","close":95800.0},{"date":"2017-12-04","close":95000.0},{"date":"2017-12-05","close":95000.0},{"date":"2017-12-06","close":95900.0},{"date":"2017-12-07","close":95700.0},{"date":"2017-12-08","close":95500.0},{"date":"2017-12-11","close":95500.0},{"date":"2017-12-12","close":95000.0},{"date":"2017-12-13","close":95500.0},{"date":"2017-12-14","close":94900.0},{"date":"2017-12-15","close":94100.0},{"date":"2017-12-18","close":95600.0},{"date":"2017-12-19","close":95700.0},{"date":"2017-12-20","close":95600.0},{"date":"2017-12-21","close":95500.0},{"date":"2017-12-22","close":95400.0},{"date":"2017-12-26","close":95000.0},{"date":"2017-12-27","close":94200.0},{"date":"2017-12-28","close":94300.0},{"date":"2018-01-02","close":61296.8555},{"date":"2018-01-03","close":61296.8555},{"date":"2018-01-04","close":61296.8555},{"date":"2018-01-05","close":61100.5938},{"date":"2018-01-08","close":61100.5938},{"date":"2018-01-09","close":61100.5938},{"date":"2018-01-10","close":61035.1836},{"date":"2018-01-11","close":61166.0078},{"date":"2018-01-12","close":61100.5938},{"date":"2018-01-15","close":60380.9961},{"date":"2018-01-16","close":60838.918},{"date":"2018-01-17","close":60511.832},{"date":"2018-01-18","close":60511.832},{"date":"2018-01-19","close":60250.1484},{"date":"2018-01-22","close":59988.4805},{"date":"2018-01-23","close":59792.2305},{"date":"2018-01-24","close":59465.1367},{"date":"2018-01-25","close":59988.4805},{"date":"2018-01-26","close":60577.25},{"date":"2018-01-29","close":59923.0703},{"date":"2018-01-30","close":60315.5781},{"date":"2018-01-31","close":60511.832},{"date":"2018-02-01","close":60380.9961},{"date":"2018-02-02","close":60250.1484},{"date":"2018-02-05","close":60184.7383},{"date":"2018-02-06","close":60184.7383},{"date":"2018-02-07","close":59661.3945},{"date":"2018-02-08","close":60250.1484},{"date":"2018-02-09","close":60184.7383},{"date":"2018-02-12","close":59595.9766},{"date":"2018-02-13","close":59726.8164},{"date":"2018-02-14","close":57568.0078},{"date":"2018-02-19","close":58941.7891},{"date":"2018-02-20","close":58222.1992},{"date":"2018-02-21","close":58222.1992},{"date":"2018-02-22","close":57960.5195},{"date":"2018-02-23","close":58156.7773},{"date":"2018-02-26","close":57895.1016},{"date":"2018-02-27","close":58091.3555},{"date":"2018-02-28","close":57633.4336},{"date":"2018-03-02","close":56979.25},{"date":"2018-03-05","close":57240.918},{"date":"2018-03-06","close":57240.918},{"date":"2018-03-07","close":58091.3555},{"date":"2018-03-08","close":57568.0078},{"date":"2018-03-09","close":57371.7617},{"date":"2018-03-12","close":58876.3633},{"date":"2018-03-13","close":58222.1992},{"date":"2018-03-14","close":58025.9453},{"date":"2018-03-15","close":57568.0078},{"date":"2018-03-16","close":56913.8281},{"date":"2018-03-19","close":57502.5859},{"date":"2018-03-20","close":56783.0},{"date":"2018-03-21","close":55801.7227},{"date":"2018-03-22","close":56063.3945},{"date":"2018-03-23","close":55016.7031},{"date":"2018-03-26","close":55147.5352},{"date":"2018-03-27","close":55147.5352},{"date":"2018-03-28","close":55147.5352},{"date":"2018-03-29","close":55147.5352},{"date":"2018-03-30","close":55605.4688},{"date":"2018-04-02","close":56586.7422},{"date":"2018-04-03","close":57829.6875},{"date":"2018-04-04","close":58091.3555},{"date":"2018-04-05","close":58222.1992},{"date":"2018-04-06","close":58483.8672},{"date":"2018-04-09","close":58745.543},{"date":"2018-04-10","close":59072.6367},{"date":"2018-04-11","close":56913.8281},{"date":"2018-04-12","close":56913.8281},{"date":"2018-04-13","close":56586.7422},{"date":"2018-04-16","close":56913.8281},{"date":"2018-04-17","close":56063.3945},{"date":"2018-04-18","close":55932.5508},{"date":"2018-04-19","close":55670.8867},{"date":"2018-04-20","close":56063.3945},{"date":"2018-04-23","close":56128.8047},{"date":"2018-04-24","close":55997.9688},{"date":"2018-04-25","close":57240.918},{"date":"2018-04-26","close":56848.4102},{"date":"2018-04-27","close":56783.0},{"date":"2018-04-30","close":56652.1523},{"date":"2018-05-02","close":59138.0469},{"date":"2018-05-03","close":58745.543},{"date":"2018-05-04","close":59857.6523},{"date":"2018-05-08","close":59268.8867},{"date":"2018-05-09","close":59138.0469},{"date":"2018-05-10","close":59857.6523},{"date":"2018-05-11","close":59203.4648},{"date":"2018-05-14","close":58876.3633},{"date":"2018-05-15","close":58353.0273},{"date":"2018-05-16","close":58876.3633},{"date":"2018-05-17","close":58680.1172},{"date":"2018-05-18","close":57764.2695},{"date":"2018-05-21","close":58156.7773},{"date":"2018-05-23","close":58614.6953},{"date":"2018-05-24","close":59857.6523},{"date":"2018-05-25","close":59072.6367},{"date":"2018-05-28","close":59072.6367},{"date":"2018-05-29","close":59072.6367},{"date":"2018-05-30","close":59203.4648},{"date":"2018-05-31","close":59268.8867},{"date":"2018-06-01","close":59988.4805},{"date":"2018-06-04","close":60184.7383},{"date":"2018-06-05","close":60184.7383},{"date":"2018-06-07","close":59530.5625},{"date":"2018-06-08","close":59923.0703},{"date":"2018-06-11","close":60184.7383},{"date":"2018-06-12","close":59661.3945},{"date":"2018-06-14","close":59203.4648},{"date":"2018-06-15","close":59595.9766},{"date":"2018-06-18","close":59988.4805},{"date":"2018-06-19","close":59072.6367},{"date":"2018-06-20","close":59530.5625},{"date":"2018-06-21","close":59530.5625},{"date":"2018-06-22","close":59792.2305},{"date":"2018-06-25","close":59857.6523},{"date":"2018-06-26","close":59857.6523},{"date":"2018-06-27","close":59530.5625},{"date":"2018-06-28","close":59530.5625},{"date":"2018-06-29","close":59530.5625},{"date":"2018-07-02","close":57437.1758},{"date":"2018-07-03","close":57437.1758},{"date":"2018-07-04","close":57829.6875},{"date":"2018-07-05","close":58353.0273},{"date":"2018-07-06","close":57306.3398},{"date":"2018-07-09","close":57044.6719},{"date":"2018-07-10","close":57633.4336},{"date":"2018-07-11","close":57568.0078},{"date":"2018-07-12","close":57306.3398},{"date":"2018-07-13","close":57502.5859},{"date":"2018-07-16","close":56521.3203},{"date":"2018-07-17","close":57502.5859},{"date":"2018-07-18","close":57371.7617},{"date":"2018-07-19","close":56783.0},{"date":"2018-07-20","close":56652.1523},{"date":"2018-07-23","close":56455.9062},{"date":"2018-07-24","close":56586.7422},{"date":"2018-07-25","close":56455.9062},{"date":"2018-07-26","close":56913.8281},{"date":"2018-07-27","close":56521.3203},{"date":"2018-07-30","close":56390.4844},{"date":"2018-07-31","close":56848.4102},{"date":"2018-08-01","close":57371.7617},{"date":"2018-08-02","close":57110.0781},{"date":"2018-08-03","close":57437.1758},{"date":"2018-08-06","close":58025.9453},{"date":"2018-08-07","close":58876.3633},{"date":"2018-08-08","close":58876.3633},{"date":"2018-08-09","close":57960.5195},{"date":"2018-08-10","close":58876.3633},{"date":"2018-08-13","close":59268.8867},{"date":"2018-08-14","close":59072.6367},{"date":"2018-08-16","close":58876.3633},{"date":"2018-08-17","close":57633.4336},{"date":"2018-08-20","close":57175.5039},{"date":"2018-08-21","close":57568.0078},{"date":"2018-08-22","close":57764.2695},{"date":"2018-08-23","close":58025.9453},{"date":"2018-08-24","close":57568.0078},{"date":"2018-08-27","close":57240.918},{"date":"2018-08-28","close":56913.8281},{"date":"2018-08-29","close":56848.4102},{"date":"2018-08-30","close":57568.0078},{"date":"2018-08-31","close":57306.3398},{"date":"2018-09-03","close":57306.3398},{"date":"2018-09-04","close":57110.0781},{"date":"2018-09-05","close":56783.0},{"date":"2018-09-06","close":56652.1523},{"date":"2018-09-07","close":56848.4102},{"date":"2018-09-10","close":57306.3398},{"date":"2018-09-11","close":57240.918},{"date":"2018-09-12","close":57306.3398},{"date":"2018-09-13","close":57764.2695},{"date":"2018-09-14","close":57568.0078},{"date":"2018-09-17","close":57633.4336},{"date":"2018-09-18","close":57633.4336},{"date":"2018-09-19","close":57568.0078},{"date":"2018-09-20","close":56913.8281},{"date":"2018-09-21","close":57895.1016},{"date":"2018-09-27","close":57371.7617},{"date":"2018-09-28","close":57895.1016},{"date":"2018-10-01","close":58745.543},{"date":"2018-10-02","close":58745.543},{"date":"2018-10-04","close":57960.5195},{"date":"2018-10-05","close":58614.6953},{"date":"2018-10-08","close":58614.6953},{"date":"2018-10-10","close":59203.4648},{"date":"2018-10-11","close":57829.6875},{"date":"2018-10-12","close":58287.6133},{"date":"2018-10-15","close":57960.5195},{"date":"2018-10-16","close":58222.1992},{"date":"2018-10-17","close":58025.9453},{"date":"2018-10-18","close":57568.0078},{"date":"2018-10-19","close":57764.2695},{"date":"2018-10-22","close":57240.918},{"date":"2018-10-23","close":56913.8281},{"date":"2018-10-24","close":57175.5039},{"date":"2018-10-25","close":57437.1758},{"date":"2018-10-26","close":57437.1758},{"date":"2018-10-29","close":58156.7773},{"date":"2018-10-30","close":57437.1758},{"date":"2018-10-31","close":57044.6719},{"date":"2018-11-01","close":57240.918},{"date":"2018-11-02","close":57502.5859},{"date":"2018-11-05","close":56913.8281},{"date":"2018-11-06","close":56455.9062},{"date":"2018-11-07","close":56455.9062},{"date":"2018-11-08","close":57502.5859},{"date":"2018-11-09","close":57568.0078},{"date":"2018-11-12","close":56717.5742},{"date":"2018-11-13","close":57306.3398},{"date":"2018-11-14","close":57240.918},{"date":"2018-11-15","close":56979.25},{"date":"2018-11-16","close":57502.5859},{"date":"2018-11-19","close":57568.0078},{"date":"2018-11-20","close":57437.1758},{"date":"2018-11-21","close":57829.6875},{"date":"2018-11-22","close":57306.3398},{"date":"2018-11-23","close":57240.918},{"date":"2018-11-26","close":57568.0078},{"date":"2018-11-27","close":57437.1758},{"date":"2018-11-28","close":57502.5859},{"date":"2018-11-29","close":57568.0078},{"date":"2018-11-30","close":58222.1992},{"date":"2018-12-03","close":58483.8672},{"date":"2018-12-04","close":58549.2891},{"date":"2018-12-05","close":58025.9453},{"date":"2018-12-06","close":57371.7617},{"date":"2018-12-07","close":55278.3789},{"date":"2018-12-10","close":55082.125},{"date":"2018-12-11","close":54427.9414},{"date":"2018-12-12","close":55605.4688},{"date":"2018-12-13","close":55605.4688},{"date":"2018-12-14","close":57698.8555},{"date":"2018-12-17","close":58025.9453},{"date":"2018-12-18","close":58156.7773},{"date":"2018-12-19","close":58156.7773},{"date":"2018-12-20","close":56979.25},{"date":"2018-12-21","close":57306.3398},{"date":"2018-12-24","close":55736.3008},{"date":"2018-12-26","close":54951.2891},{"date":"2018-12-27","close":56988.9883},{"date":"2018-12-28","close":57055.7969},{"date":"2019-01-02","close":57055.7969},{"date":"2019-01-03","close":57256.2344},{"date":"2019-01-04","close":56454.5078},{"date":"2019-01-07","close":56788.5586},{"date":"2019-01-08","close":56521.3203},{"date":"2019-01-09","close":56187.2695},{"date":"2019-01-10","close":56187.2695},{"date":"2019-01-11","close":56988.9883},{"date":"2019-01-14","close":56320.8945},{"date":"2019-01-15","close":56654.9375},{"date":"2019-01-16","close":56454.5078},{"date":"2019-01-17","close":56053.6445},{"date":"2019-01-18","close":56721.7422},{"date":"2019-01-21","close":56120.4609},{"date":"2019-01-22","close":55920.0273},{"date":"2019-01-23","close":56521.3203},{"date":"2019-01-24","close":56521.3203},{"date":"2019-01-25","close":56120.4609},{"date":"2019-01-28","close":56120.4609},{"date":"2019-01-29","close":56053.6445},{"date":"2019-01-30","close":55920.0273},{"date":"2019-01-31","close":55853.2227},{"date":"2019-02-01","close":55920.0273},{"date":"2019-02-07","close":55920.0273},{"date":"2019-02-08","close":55853.2227},{"date":"2019-02-11","close":55719.5977},{"date":"2019-02-12","close":55118.3047},{"date":"2019-02-13","close":55585.9766},{"date":"2019-02-14","close":56053.6445},{"date":"2019-02-15","close":55986.8359},{"date":"2019-02-18","close":55853.2227},{"date":"2019-02-19","close":55585.9766},{"date":"2019-02-20","close":55853.2227},{"date":"2019-02-21","close":55853.2227},{"date":"2019-02-22","close":55585.9766},{"date":"2019-02-25","close":55519.168},{"date":"2019-02-26","close":55719.5977},{"date":"2019-02-27","close":56721.7422},{"date":"2019-02-28","close":55585.9766},{"date":"2019-03-04","close":55051.4961},{"date":"2019-03-05","close":56254.082},{"date":"2019-03-06","close":57657.0898},{"date":"2019-03-07","close":56654.9375},{"date":"2019-03-08","close":57122.6133},{"date":"2019-03-11","close":57323.043},{"date":"2019-03-12","close":57122.6133},{"date":"2019-03-13","close":57456.6602},{"date":"2019-03-14","close":57189.4258},{"date":"2019-03-15","close":56454.5078},{"date":"2019-03-18","close":56521.3203},{"date":"2019-03-19","close":56254.082},{"date":"2019-03-20","close":55719.5977},{"date":"2019-03-21","close":55585.9766},{"date":"2019-03-22","close":55585.9766},{"date":"2019-03-25","close":55786.4141},{"date":"2019-03-26","close":56053.6445},{"date":"2019-03-27","close":56187.2695},{"date":"2019-03-28","close":56320.8945},{"date":"2019-03-29","close":56120.4609},{"date":"2019-04-01","close":55920.0273},{"date":"2019-04-02","close":55385.5586},{"date":"2019-04-03","close":55986.8359},{"date":"2019-04-04","close":55251.9219},{"date":"2019-04-05","close":55185.1172},{"date":"2019-04-08","close":55251.9219},{"date":"2019-04-09","close":55118.3047},{"date":"2019-04-10","close":54984.6836},{"date":"2019-04-11","close":55185.1172},{"date":"2019-04-12","close":55051.4961},{"date":"2019-04-15","close":55251.9219},{"date":"2019-04-16","close":55452.3633},{"date":"2019-04-17","close":55185.1172},{"date":"2019-04-18","close":54851.0742},{"date":"2019-04-19","close":54917.875},{"date":"2019-04-22","close":55585.9766},{"date":"2019-04-23","close":55519.168},{"date":"2019-04-24","close":55452.3633},{"date":"2019-04-25","close":55452.3633},{"date":"2019-04-26","close":55051.4961},{"date":"2019-04-29","close":54583.8281},{"date":"2019-04-30","close":54851.0742},{"date":"2019-05-02","close":55452.3633},{"date":"2019-05-03","close":55385.5586},{"date":"2019-05-07","close":55185.1172},{"date":"2019-05-08","close":55920.0273},{"date":"2019-05-09","close":56387.6953},{"date":"2019-05-10","close":56721.7422},{"date":"2019-05-13","close":54984.6836},{"date":"2019-05-14","close":57790.7109},{"date":"2019-05-15","close":57523.4688},{"date":"2019-05-16","close":57456.6602},{"date":"2019-05-17","close":57389.8516},{"date":"2019-05-20","close":56588.1289},{"date":"2019-05-21","close":56454.5078},{"date":"2019-05-22","close":56053.6445},{"date":"2019-05-23","close":56454.5078},{"date":"2019-05-24","close":56521.3203},{"date":"2019-05-27","close":55185.1172},{"date":"2019-05-28","close":55185.1172},{"date":"2019-05-29","close":53114.0078},{"date":"2019-05-30","close":51310.1328},{"date":"2019-05-31","close":50708.8438},{"date":"2019-06-03","close":51243.3242},{"date":"2019-06-04","close":51978.2422},{"date":"2019-06-05","close":52245.4766},{"date":"2019-06-07","close":52111.8555},{"date":"2019-06-10","close":52512.7148},{"date":"2019-06-11","close":52312.2891},{"date":"2019-06-12","close":52846.7617},{"date":"2019-06-13","close":51911.418},{"date":"2019-06-14","close":51777.8008},{"date":"2019-06-17","close":51844.6172},{"date":"2019-06-18","close":52445.9023},{"date":"2019-06-19","close":52111.8555},{"date":"2019-06-20","close":52445.9023},{"date":"2019-06-21","close":52178.6602},{"date":"2019-06-24","close":51577.3711},{"date":"2019-06-25","close":51443.7617},{"date":"2019-06-26","close":51243.3242},{"date":"2019-06-27","close":51710.9922},{"date":"2019-06-28","close":51577.3711},{"date":"2019-07-01","close":51777.8008},{"date":"2019-07-02","close":51777.8008},{"date":"2019-07-03","close":50909.2695},{"date":"2019-07-04","close":50642.0312},{"date":"2019-07-05","close":50575.2227},{"date":"2019-07-08","close":50441.6016},{"date":"2019-07-09","close":50441.6016},{"date":"2019-07-10","close":50241.168},{"date":"2019-07-11","close":50241.168},{"date":"2019-07-12","close":50241.168},{"date":"2019-07-15","close":50775.6562},{"date":"2019-07-16","close":50441.6016},{"date":"2019-07-17","close":50775.6562},{"date":"2019-07-18","close":49973.9336},{"date":"2019-07-19","close":50040.75},{"date":"2019-07-22","close":50441.6016},{"date":"2019-07-23","close":50441.6016},{"date":"2019-07-24","close":50642.0312},{"date":"2019-07-25","close":50642.0312},{"date":"2019-07-26","close":50575.2227},{"date":"2019-07-29","close":50575.2227},{"date":"2019-07-30","close":49639.8789},{"date":"2019-07-31","close":49506.2695},{"date":"2019-08-01","close":50040.75},{"date":"2019-08-02","close":50174.3594},{"date":"2019-08-05","close":46633.4297},{"date":"2019-08-06","close":46900.6719},{"date":"2019-08-07","close":46900.6719},{"date":"2019-08-08","close":48437.2969},{"date":"2019-08-09","close":48236.875},{"date":"2019-08-12","close":50107.5547},{"date":"2019-08-13","close":47034.2812},{"date":"2019-08-14","close":47769.2031},{"date":"2019-08-16","close":47368.3359},{"date":"2019-08-19","close":47368.3359},{"date":"2019-08-20","close":47635.5859},{"date":"2019-08-21","close":48637.7344},{"date":"2019-08-22","close":48504.1133},{"date":"2019-08-23","close":47836.0156},{"date":"2019-08-26","close":47101.0977},{"date":"2019-08-27","close":47167.918},{"date":"2019-08-28","close":47167.918},{"date":"2019-08-29","close":47167.918},{"date":"2019-08-30","close":46833.8594},{"date":"2019-09-02","close":46900.6719},{"date":"2019-09-03","close":46967.4766},{"date":"2019-09-04","close":46700.2344},{"date":"2019-09-05","close":46366.1914},{"date":"2019-09-06","close":45564.4688},{"date":"2019-09-09","close":45497.6562},{"date":"2019-09-10","close":45297.2344},{"date":"2019-09-11","close":45230.4141},{"date":"2019-09-16","close":46098.9492},{"date":"2019-09-17","close":46432.9961},{"date":"2019-09-18","close":46165.7617},{"date":"2019-09-19","close":45898.5195},{"date":"2019-09-20","close":45631.2773},{"date":"2019-09-23","close":45831.707},{"date":"2019-09-24","close":45831.707},{"date":"2019-09-25","close":45497.6562},{"date":"2019-09-26","close":45831.707},{"date":"2019-09-27","close":45430.8477},{"date":"2019-09-30","close":44896.3672},{"date":"2019-10-01","close":45698.0859},{"date":"2019-10-02","close":45764.9023},{"date":"2019-10-04","close":45497.6562},{"date":"2019-10-07","close":45096.7969},{"date":"2019-10-08","close":45029.9883},{"date":"2019-10-10","close":45564.4688},{"date":"2019-10-11","close":45831.707},{"date":"2019-10-14","close":45965.3242},{"date":"2019-10-15","close":46232.5664},{"date":"2019-10-16","close":46299.3789},{"date":"2019-10-17","close":45898.5195},{"date":"2019-10-18","close":45898.5195},{"date":"2019-10-21","close":45831.707},{"date":"2019-10-22","close":46432.9961},{"date":"2019-10-23","close":45631.2773},{"date":"2019-10-24","close":44896.3672},{"date":"2019-10-25","close":45831.707},{"date":"2019-10-28","close":45230.4141},{"date":"2019-10-29","close":45230.4141},{"date":"2019-10-30","close":45297.2344},{"date":"2019-10-31","close":45297.2344},{"date":"2019-11-01","close":45831.707},{"date":"2019-11-04","close":45764.9023},{"date":"2019-11-05","close":46232.5664},{"date":"2019-11-06","close":46499.8086},{"date":"2019-11-07","close":46833.8594},{"date":"2019-11-08","close":47034.2812},{"date":"2019-11-11","close":47368.3359},{"date":"2019-11-12","close":47034.2812},{"date":"2019-11-13","close":47702.3828},{"date":"2019-11-14","close":47301.5312},{"date":"2019-11-15","close":46900.6719},{"date":"2019-11-18","close":47635.5859},{"date":"2019-11-19","close":48103.25},{"date":"2019-11-20","close":48904.9766},{"date":"2019-11-21","close":48236.875},{"date":"2019-11-22","close":47234.7227},{"date":"2019-11-25","close":47234.7227},{"date":"2019-11-26","close":46499.8086},{"date":"2019-11-27","close":46499.8086},{"date":"2019-11-28","close":46967.4766},{"date":"2019-11-29","close":47969.6289},{"date":"2019-12-02","close":47702.3828},{"date":"2019-12-03","close":47702.3828},{"date":"2019-12-04","close":46165.7617},{"date":"2019-12-05","close":47769.2031},{"date":"2019-12-06","close":48103.25},{"date":"2019-12-09","close":48103.25},{"date":"2019-12-10","close":47368.3359},{"date":"2019-12-11","close":47234.7227},{"date":"2019-12-12","close":48103.25},{"date":"2019-12-13","close":49038.5977},{"date":"2019-12-16","close":48103.25},{"date":"2019-12-17","close":47501.9609},{"date":"2019-12-18","close":47568.7734},{"date":"2019-12-19","close":48103.25},{"date":"2019-12-20","close":48704.5391},{"date":"2019-12-23","close":48637.7344},{"date":"2019-12-24","close":47568.7734},{"date":"2019-12-26","close":47635.5859},{"date":"2019-12-27","close":48902.6602},{"date":"2019-12-30","close":48354.7422},{"date":"2020-01-02","close":49519.0859},{"date":"2020-01-03","close":49108.1445},{"date":"2020-01-06","close":49998.5234},{"date":"2020-01-07","close":49313.6133},{"date":"2020-01-08","close":48697.1914},{"date":"2020-01-09","close":47532.8477},{"date":"2020-01-10","close":47738.3125},{"date":"2020-01-13","close":48080.7734},{"date":"2020-01-14","close":47532.8477},{"date":"2020-01-15","close":48628.6992},{"date":"2020-01-16","close":47806.8047},{"date":"2020-01-17","close":47943.793},{"date":"2020-01-20","close":47875.2969},{"date":"2020-01-21","close":47806.8047},{"date":"2020-01-22","close":47806.8047},{"date":"2020-01-23","close":47806.8047},{"date":"2020-01-28","close":48354.7422},{"date":"2020-01-29","close":48286.2461},{"date":"2020-01-30","close":47327.3711},{"date":"2020-01-31","close":49656.0664},{"date":"2020-02-03","close":48971.1602},{"date":"2020-02-04","close":48423.2305},{"date":"2020-02-05","close":48012.2852},{"date":"2020-02-06","close":48012.2852},{"date":"2020-02-07","close":47943.793},{"date":"2020-02-10","close":47943.793},{"date":"2020-02-11","close":48423.2305},{"date":"2020-02-12","close":47943.793},{"date":"2020-02-13","close":47532.8477},{"date":"2020-02-14","close":48080.7734},{"date":"2020-02-17","close":47532.8477},{"date":"2020-02-18","close":48286.2461},{"date":"2020-02-19","close":47464.3516},{"date":"2020-02-20","close":47395.8594},{"date":"2020-02-21","close":47943.793},{"date":"2020-02-24","close":46916.418},{"date":"2020-02-25","close":48080.7734},{"date":"2020-02-26","close":48080.7734},{"date":"2020-02-27","close":47669.832},{"date":"2020-02-28","close":47601.3359},{"date":"2020-03-02","close":48491.7188},{"date":"2020-03-03","close":48012.2852},{"date":"2020-03-04","close":48354.7422},{"date":"2020-03-05","close":49039.6523},{"date":"2020-03-06","close":49587.5742},{"date":"2020-03-09","close":49587.5742},{"date":"2020-03-10","close":48697.1914},{"date":"2020-03-11","close":48697.1914},{"date":"2020-03-12","close":48697.1914},{"date":"2020-03-13","close":47121.8945},{"date":"2020-03-16","close":46573.9688},{"date":"2020-03-17","close":47053.4062},{"date":"2020-03-18","close":45546.6016},{"date":"2020-03-19","close":45820.5625},{"date":"2020-03-20","close":44176.7812},{"date":"2020-03-23","close":42259.0195},{"date":"2020-03-24","close":41711.0977},{"date":"2020-03-25","close":41574.1133},{"date":"2020-03-26","close":41779.5859},{"date":"2020-03-27","close":41985.0664},{"date":"2020-03-30","close":41642.6055},{"date":"2020-03-31","close":41985.0664},{"date":"2020-04-01","close":42464.5039},{"date":"2020-04-02","close":43423.3789},{"date":"2020-04-03","close":45957.543},{"date":"2020-04-06","close":46573.9688},{"date":"2020-04-07","close":47601.3359},{"date":"2020-04-08","close":48080.7734},{"date":"2020-04-09","close":48423.2305},{"date":"2020-04-10","close":49382.1094},{"date":"2020-04-13","close":48971.1602},{"date":"2020-04-14","close":49313.6133},{"date":"2020-04-16","close":48286.2461},{"date":"2020-04-17","close":47258.875},{"date":"2020-04-20","close":47806.8047},{"date":"2020-04-21","close":46984.9141},{"date":"2020-04-22","close":46642.4609},{"date":"2020-04-23","close":46847.9297},{"date":"2020-04-24","close":48149.2656},{"date":"2020-04-27","close":47601.3359},{"date":"2020-04-28","close":47258.875},{"date":"2020-04-29","close":47669.832},{"date":"2020-05-04","close":49793.0508},{"date":"2020-05-06","close":48423.2305},{"date":"2020-05-07","close":48902.6602},{"date":"2020-05-08","close":49039.6523},{"date":"2020-05-11","close":53080.6211},{"date":"2020-05-12","close":53286.1016},{"date":"2020-05-13","close":54450.4453},{"date":"2020-05-14","close":53971.0156},{"date":"2020-05-15","close":52943.6406},{"date":"2020-05-18","close":54450.4453},{"date":"2020-05-19","close":53834.0312},{"date":"2020-05-20","close":53628.5547},{"date":"2020-05-21","close":54518.9336},{"date":"2020-05-22","close":53628.5547},{"date":"2020-05-25","close":53286.1016},{"date":"2020-05-26","close":53354.5898},{"date":"2020-05-27","close":53149.1133},{"date":"2020-05-28","close":51847.7812},{"date":"2020-05-29","close":50957.4062},{"date":"2020-06-01","close":51779.2969},{"date":"2020-06-02","close":52601.1914},{"date":"2020-06-03","close":48697.1914},{"date":"2020-06-04","close":49176.625},{"date":"2020-06-05","close":48902.6602},{"date":"2020-06-08","close":48971.1602},{"date":"2020-06-09","close":49039.6523},{"date":"2020-06-10","close":48902.6602},{"date":"2020-06-11","close":48423.2305},{"date":"2020-06-12","close":47738.3125},{"date":"2020-06-15","close":47190.3906},{"date":"2020-06-16","close":47190.3906},{"date":"2020-06-17","close":47738.3125},{"date":"2020-06-18","close":48971.1602},{"date":"2020-06-19","close":48149.2656},{"date":"2020-06-22","close":46984.9141},{"date":"2020-06-23","close":46779.4336},{"date":"2020-06-24","close":47258.875},{"date":"2020-06-25","close":47190.3906},{"date":"2020-06-26","close":47190.3906},{"date":"2020-06-29","close":47190.3906},{"date":"2020-06-30","close":47190.3906},{"date":"2020-07-01","close":46779.4336},{"date":"2020-07-02","close":46847.9297},{"date":"2020-07-03","close":47464.3516},{"date":"2020-07-06","close":47053.4062},{"date":"2020-07-07","close":46779.4336},{"date":"2020-07-08","close":46642.4609},{"date":"2020-07-09","close":46847.9297},{"date":"2020-07-10","close":46300.0},{"date":"2020-07-13","close":46368.4961},{"date":"2020-07-14","close":46710.9492},{"date":"2020-07-15","close":46573.9688},{"date":"2020-07-16","close":46642.4609},{"date":"2020-07-17","close":46710.9492},{"date":"2020-07-20","close":46642.4609},{"date":"2020-07-21","close":46436.9883},{"date":"2020-07-22","close":46573.9688},{"date":"2020-07-23","close":46505.4805},{"date":"2020-07-24","close":46300.0},{"date":"2020-07-27","close":46984.9141},{"date":"2020-07-28","close":46642.4609},{"date":"2020-07-29","close":46163.0234},{"date":"2020-07-30","close":46026.0391},{"date":"2020-07-31","close":45752.0742},{"date":"2020-08-03","close":45067.1641},{"date":"2020-08-04","close":45204.1406},{"date":"2020-08-05","close":44998.6719},{"date":"2020-08-06","close":45067.1641},{"date":"2020-08-07","close":45546.6016},{"date":"2020-08-10","close":45683.582},{"date":"2020-08-11","close":45683.582},{"date":"2020-08-12","close":46163.0234},{"date":"2020-08-13","close":46779.4336},{"date":"2020-08-14","close":46573.9688},{"date":"2020-08-18","close":46163.0234},{"date":"2020-08-19","close":46231.5117},{"date":"2020-08-20","close":46573.9688},{"date":"2020-08-21","close":46779.4336},{"date":"2020-08-24","close":46573.9688},{"date":"2020-08-25","close":46505.4805},{"date":"2020-08-26","close":45478.1094},{"date":"2020-08-27","close":45478.1094},{"date":"2020-08-28","close":45615.0938},{"date":"2020-08-31","close":46505.4805},{"date":"2020-09-01","close":46573.9688},{"date":"2020-09-02","close":47395.8594},{"date":"2020-09-03","close":48149.2656},{"date":"2020-09-04","close":47738.3125},{"date":"2020-09-07","close":48149.2656},{"date":"2020-09-08","close":48149.2656},{"date":"2020-09-09","close":47395.8594},{"date":"2020-09-10","close":47943.793},{"date":"2020-09-11","close":47943.793},{"date":"2020-09-14","close":49108.1445},{"date":"2020-09-15","close":63765.2383},{"date":"2020-09-16","close":54587.4297},{"date":"2020-09-17","close":54107.9883},{"date":"2020-09-18","close":53080.6211},{"date":"2020-09-21","close":53080.6211},{"date":"2020-09-22","close":52875.1484},{"date":"2020-09-23","close":53560.0586},{"date":"2020-09-24","close":53012.1328},{"date":"2020-09-25","close":53080.6211},{"date":"2020-09-28","close":65055.6211},{"date":"2020-09-29","close":65904.8984},{"date":"2020-10-05","close":65565.1875},{"date":"2020-10-06","close":61998.168},{"date":"2020-10-07","close":62252.9531},{"date":"2020-10-08","close":62252.9531},{"date":"2020-10-12","close":62252.9531},{"date":"2020-10-13","close":63017.3164},{"date":"2020-10-14","close":62932.3867},{"date":"2020-10-15","close":65819.9688},{"date":"2020-10-16","close":65819.9688},{"date":"2020-10-19","close":65225.4766},{"date":"2020-10-20","close":64546.0508},{"date":"2020-10-21","close":66074.7656},{"date":"2020-10-22","close":67093.9062},{"date":"2020-10-23","close":69132.2109},{"date":"2020-10-26","close":68537.7031},{"date":"2020-10-27","close":68792.4844},{"date":"2020-10-28","close":70406.1406},{"date":"2020-10-29","close":70830.7734},{"date":"2020-10-30","close":71849.9375},{"date":"2020-11-02","close":72869.0781},{"date":"2020-11-03","close":76011.4531},{"date":"2020-11-04","close":76860.7422},{"date":"2020-11-05","close":80172.9688},{"date":"2020-11-06","close":78814.1172},{"date":"2020-11-09","close":79833.2578},{"date":"2020-11-10","close":78559.3203},{"date":"2020-11-11","close":77540.1719},{"date":"2020-11-12","close":77964.8203},{"date":"2020-11-13","close":78049.75},{"date":"2020-11-16","close":78304.5469},{"date":"2020-11-17","close":77285.3906},{"date":"2020-11-18","close":78983.9688},{"date":"2020-11-19","close":79578.4688},{"date":"2020-11-20","close":79323.6797},{"date":"2020-11-23","close":79068.8984},{"date":"2020-11-24","close":79153.8281},{"date":"2020-11-25","close":79153.8281},{"date":"2020-11-26","close":79323.6797},{"date":"2020-11-27","close":80172.9688},{"date":"2020-11-30","close":80852.4062},{"date":"2020-12-01","close":79918.1953},{"date":"2020-12-02","close":80088.0547},{"date":"2020-12-03","close":79833.2578},{"date":"2020-12-04","close":78134.6797},{"date":"2020-12-07","close":76436.1094},{"date":"2020-12-08","close":76690.8906},{"date":"2020-12-09","close":80937.3359},{"date":"2020-12-10","close":83909.8438},{"date":"2020-12-11","close":85353.6484},{"date":"2020-12-14","close":84249.5625},{"date":"2020-12-15","close":84504.3516},{"date":"2020-12-16","close":84079.7031},{"date":"2020-12-17","close":83824.9219},{"date":"2020-12-18","close":83909.8438},{"date":"2020-12-21","close":83145.4922},{"date":"2020-12-22","close":81531.8281},{"date":"2020-12-23","close":79408.6172},{"date":"2020-12-24","close":79833.2578},{"date":"2020-12-28","close":80003.1172},{"date":"2020-12-29","close":78229.1172},{"date":"2020-12-30","close":78315.6641},{"date":"2021-01-04","close":77017.6094},{"date":"2021-01-05","close":77017.6094},{"date":"2021-01-06","close":77017.6094},{"date":"2021-01-07","close":77104.1406},{"date":"2021-01-08","close":77882.9688},{"date":"2021-01-11","close":77882.9688},{"date":"2021-01-12","close":78142.5781},{"date":"2021-01-13","close":77796.4375},{"date":"2021-01-14","close":77623.3594},{"date":"2021-01-15","close":78229.1172},{"date":"2021-01-18","close":77796.4375},{"date":"2021-01-19","close":77536.8281},{"date":"2021-01-20","close":77277.2188},{"date":"2021-01-21","close":76584.9141},{"date":"2021-01-22","close":76844.5312},{"date":"2021-01-25","close":77190.6719},{"date":"2021-01-26","close":77277.2188},{"date":"2021-01-27","close":76411.8594},{"date":"2021-01-28","close":76844.5312},{"date":"2021-01-29","close":77017.6094},{"date":"2021-02-01","close":76325.3125},{"date":"2021-02-02","close":75806.0938},{"date":"2021-02-03","close":76152.2422},{"date":"2021-02-04","close":75459.9453},{"date":"2021-02-05","close":75633.0234},{"date":"2021-02-08","close":76844.5312},{"date":"2021-02-09","close":80479.0703},{"date":"2021-02-10","close":82209.7969},{"date":"2021-02-15","close":84546.2969},{"date":"2021-02-16","close":84892.4375},{"date":"2021-02-17","close":86190.4922},{"date":"2021-02-18","close":86536.6406},{"date":"2021-02-19","close":86450.1016},{"date":"2021-02-22","close":80565.6094},{"date":"2021-02-23","close":81084.8281},{"date":"2021-02-24","close":81777.125},{"date":"2021-02-25","close":84286.6875},{"date":"2021-02-26","close":83940.5391},{"date":"2021-03-02","close":81863.6562},{"date":"2021-03-03","close":81517.5078},{"date":"2021-03-04","close":81430.9766},{"date":"2021-03-05","close":81344.4297},{"date":"2021-03-08","close":81257.8984},{"date":"2021-03-09","close":81084.8281},{"date":"2021-03-10","close":80652.1484},{"date":"2021-03-11","close":78921.4141},{"date":"2021-03-12","close":77882.9688},{"date":"2021-03-15","close":77882.9688},{"date":"2021-03-16","close":77623.3594},{"date":"2021-03-17","close":77796.4375},{"date":"2021-03-18","close":77104.1406},{"date":"2021-03-19","close":77536.8281},{"date":"2021-03-22","close":77363.75},{"date":"2021-03-23","close":76844.5312},{"date":"2021-03-24","close":75979.1641},{"date":"2021-03-25","close":75633.0234},{"date":"2021-03-26","close":76152.2422},{"date":"2021-03-29","close":76671.4531},{"date":"2021-03-30","close":76671.4531},{"date":"2021-03-31","close":76844.5312},{"date":"2021-04-01","close":77104.1406},{"date":"2021-04-02","close":77709.8984},{"date":"2021-04-05","close":78056.0391},{"date":"2021-04-06","close":77882.9688},{"date":"2021-04-07","close":78056.0391},{"date":"2021-04-08","close":78315.6641},{"date":"2021-04-09","close":78661.8047},{"date":"2021-04-12","close":80132.9297},{"date":"2021-04-13","close":82555.9453},{"date":"2021-04-14","close":83334.7812},{"date":"2021-04-15","close":83854.0078},{"date":"2021-04-16","close":84286.6875},{"date":"2021-04-19","close":83940.5391},{"date":"2021-04-20","close":84978.9766},{"date":"2021-04-21","close":86017.4141},{"date":"2021-04-22","close":91296.1562},{"date":"2021-04-23","close":89565.4141},{"date":"2021-04-26","close":89132.7344},{"date":"2021-04-27","close":86536.6406},{"date":"2021-04-28","close":88267.375},{"date":"2021-04-29","close":87834.6797},{"date":"2021-04-30","close":86969.3125},{"date":"2021-05-03","close":86969.3125},{"date":"2021-05-04","close":86969.3125},{"date":"2021-05-06","close":88267.375},{"date":"2021-05-07","close":88267.375},{"date":"2021-05-10","close":89565.4141},{"date":"2021-05-11","close":88700.0469},{"date":"2021-05-12","close":87402.0},{"date":"2021-05-13","close":88267.375},{"date":"2021-05-14","close":88700.0469},{"date":"2021-05-17","close":93459.5547},{"date":"2021-05-18","close":121151.2812},{"date":"2021-05-20","close":128074.2344},{"date":"2021-05-21","close":119853.25},{"date":"2021-05-24","close":112930.3047},{"date":"2021-05-25","close":111199.5781},{"date":"2021-05-26","close":111199.5781},{"date":"2021-05-27","close":111632.2656},{"date":"2021-05-28","close":111199.5781},{"date":"2021-05-31","close":110334.2031},{"date":"2021-06-01","close":109901.5312},{"date":"2021-06-02","close":116824.4531},{"date":"2021-06-03","close":114661.0391},{"date":"2021-06-04","close":113795.6719},{"date":"2021-06-07","close":113362.9922},{"date":"2021-06-08","close":112497.6172},{"date":"2021-06-09","close":114228.3594},{"date":"2021-06-10","close":114228.3594},{"date":"2021-06-11","close":115093.7266},{"date":"2021-06-14","close":117257.1406},{"date":"2021-06-15","close":125478.1172},{"date":"2021-06-16","close":124612.7578},{"date":"2021-06-17","close":123747.3828},{"date":"2021-06-18","close":120718.6094},{"date":"2021-06-21","close":120285.9297},{"date":"2021-06-22","close":120285.9297},{"date":"2021-06-23","close":120718.6094},{"date":"2021-06-24","close":121583.9609},{"date":"2021-06-25","close":122449.3516},{"date":"2021-06-28","close":128939.5781},{"date":"2021-06-29","close":122882.0312},{"date":"2021-06-30","close":125045.4453},{"date":"2021-07-01","close":123747.3828},{"date":"2021-07-02","close":123314.7031},{"date":"2021-07-05","close":122449.3516},{"date":"2021-07-06","close":122882.0312},{"date":"2021-07-07","close":122449.3516},{"date":"2021-07-08","close":121151.2812},{"date":"2021-07-09","close":120718.6094},{"date":"2021-07-12","close":121583.9609},{"date":"2021-07-13","close":121151.2812},{"date":"2021-07-14","close":121151.2812},{"date":"2021-07-15","close":121151.2812},{"date":"2021-07-16","close":120285.9297},{"date":"2021-07-19","close":120285.9297},{"date":"2021-07-20","close":119420.5547},{"date":"2021-07-21","close":118555.1875},{"date":"2021-07-22","close":118987.875},{"date":"2021-07-23","close":119420.5547},{"date":"2021-07-26","close":119420.5547},{"date":"2021-07-27","close":118987.875},{"date":"2021-07-28","close":119420.5547},{"date":"2021-07-29","close":118555.1875},{"date":"2021-07-30","close":118555.1875},{"date":"2021-08-02","close":118122.5078},{"date":"2021-08-03","close":119420.5547},{"date":"2021-08-04","close":119853.25},{"date":"2021-08-05","close":122449.3516},{"date":"2021-08-06","close":121151.2812},{"date":"2021-08-09","close":122016.6484},{"date":"2021-08-10","close":122016.6484},{"date":"2021-08-11","close":121151.2812},{"date":"2021-08-12","close":121583.9609},{"date":"2021-08-13","close":121583.9609},{"date":"2021-08-17","close":121151.2812},{"date":"2021-08-18","close":122016.6484},{"date":"2021-08-19","close":121583.9609},{"date":"2021-08-20","close":122449.3516},{"date":"2021-08-23","close":124180.0703},{"date":"2021-08-24","close":123314.7031},{"date":"2021-08-25","close":123747.3828},{"date":"2021-08-26","close":124180.0703},{"date":"2021-08-27","close":126776.1562},{"date":"2021-08-30","close":129804.9531},{"date":"2021-08-31","close":135862.5},{"date":"2021-09-01","close":135429.8281},{"date":"2021-09-02","close":131535.6875},{"date":"2021-09-03","close":132401.0625},{"date":"2021-09-06","close":132401.0625},{"date":"2021-09-07","close":131968.375},{"date":"2021-09-08","close":131535.6875},{"date":"2021-09-09","close":132833.7344},{"date":"2021-09-10","close":134131.7812},{"date":"2021-09-13","close":137593.25},{"date":"2021-09-14","close":135862.5},{"date":"2021-09-15","close":134564.4688},{"date":"2021-09-16","close":154467.9062},{"date":"2021-09-17","close":147112.2812},{"date":"2021-09-23","close":149708.3594},{"date":"2021-09-24","close":147544.9688},{"date":"2021-09-27","close":153602.5312},{"date":"2021-09-28","close":154035.2188},{"date":"2021-09-29","close":153169.8281},{"date":"2021-09-30","close":151871.7812},{"date":"2021-10-01","close":152737.1562},{"date":"2021-10-05","close":155765.9375},{"date":"2021-10-06","close":152737.1562},{"date":"2021-10-07","close":149708.3594},{"date":"2021-10-08","close":151439.1094},{"date":"2021-10-12","close":153169.8281},{"date":"2021-10-13","close":151439.1094},{"date":"2021-10-14","close":149708.3594},{"date":"2021-10-15","close":149708.3594},{"date":"2021-10-18","close":150573.75},{"date":"2021-10-19","close":148843.0156},{"date":"2021-10-20","close":145381.5469},{"date":"2021-10-21","close":143218.1406},{"date":"2021-10-22","close":141920.0938},{"date":"2021-10-25","close":143650.8125},{"date":"2021-10-26","close":144948.875},{"date":"2021-10-27","close":144083.5},{"date":"2021-10-28","close":144948.875},{"date":"2021-10-29","close":143650.8125},{"date":"2021-11-01","close":141920.0938},{"date":"2021-11-02","close":143218.1406},{"date":"2021-11-03","close":142352.7656},{"date":"2021-11-04","close":141920.0938},{"date":"2021-11-05","close":143218.1406},{"date":"2021-11-08","close":143218.1406},{"date":"2021-11-09","close":144516.1875},{"date":"2021-11-10","close":144516.1875},{"date":"2021-11-11","close":142785.4531},{"date":"2021-11-12","close":142785.4531},{"date":"2021-11-15","close":142352.7656},{"date":"2021-11-16","close":141920.0938},{"date":"2021-11-17","close":142352.7656},{"date":"2021-11-18","close":141054.7188},{"date":"2021-11-19","close":138891.2969},{"date":"2021-11-22","close":138458.5938},{"date":"2021-11-23","close":138458.5938},{"date":"2021-11-24","close":137593.25},{"date":"2021-11-25","close":138891.2969},{"date":"2021-11-26","close":138891.2969},{"date":"2021-11-29","close":138458.5938},{"date":"2021-11-30","close":136295.1875},{"date":"2021-12-01","close":137593.25},{"date":"2021-12-02","close":137593.25},{"date":"2021-12-03","close":138458.5938},{"date":"2021-12-06","close":139324.0},{"date":"2021-12-07","close":140189.3438},{"date":"2021-12-08","close":140622.0156},{"date":"2021-12-09","close":141054.7188},{"date":"2021-12-10","close":138025.9219},{"date":"2021-12-13","close":139756.6719},{"date":"2021-12-14","close":138025.9219},{"date":"2021-12-15","close":136295.1875},{"date":"2021-12-16","close":139324.0},{"date":"2021-12-17","close":139324.0},{"date":"2021-12-20","close":137160.5781},{"date":"2021-12-21","close":138025.9219},{"date":"2021-12-22","close":140622.0156},{"date":"2021-12-23","close":143650.8125},{"date":"2021-12-24","close":145381.5469},{"date":"2021-12-27","close":148843.0156},{"date":"2021-12-28","close":154900.5781},{"date":"2021-12-29","close":145069.0781},{"date":"2021-12-30","close":146379.9531},{"date":"2022-01-03","close":166500.0},{"date":"2022-01-04","close":145069.0781},{"date":"2022-01-05","close":143321.2656},{"date":"2022-01-06","close":144195.1719},{"date":"2022-01-07","close":144632.1406},{"date":"2022-01-10","close":144632.1406},{"date":"2022-01-11","close":143758.2031},{"date":"2022-01-12","close":143758.2031},{"date":"2022-01-13","close":145069.0781},{"date":"2022-01-14","close":148564.7188},{"date":"2022-01-17","close":146379.9531},{"date":"2022-01-18","close":147253.8594},{"date":"2022-01-19","close":146816.9219},{"date":"2022-01-20","close":146379.9531},{"date":"2022-01-21","close":149001.6875},{"date":"2022-01-24","close":150312.5312},{"date":"2022-01-25","close":151623.4062},{"date":"2022-01-26","close":151623.4062},{"date":"2022-01-27","close":153808.1875},{"date":"2022-01-28","close":151186.4531},{"date":"2022-02-03","close":153808.1875},{"date":"2022-02-04","close":157740.7812},{"date":"2022-02-07","close":158177.7344},{"date":"2022-02-08","close":158177.7344},{"date":"2022-02-09","close":158177.7344},{"date":"2022-02-10","close":159488.5938},{"date":"2022-02-11","close":161673.375},{"date":"2022-02-14","close":171723.3594},{"date":"2022-02-15","close":164732.0469},{"date":"2022-02-16","close":165169.0312},{"date":"2022-02-17","close":163421.1875},{"date":"2022-02-18","close":167790.75},{"date":"2022-02-21","close":167790.75},{"date":"2022-02-22","close":167790.75},{"date":"2022-02-23","close":167790.75},{"date":"2022-02-24","close":178277.6719},{"date":"2022-02-25","close":164732.0469},{"date":"2022-02-28","close":164732.0469},{"date":"2022-03-02","close":166916.8281},{"date":"2022-03-03","close":170849.4375},{"date":"2022-03-04","close":170849.4375},{"date":"2022-03-07","close":169538.5781},{"date":"2022-03-08","close":165605.9844},{"date":"2022-03-10","close":165605.9844},{"date":"2022-03-11","close":165605.9844},{"date":"2022-03-14","close":166042.9219},{"date":"2022-03-15","close":166042.9219},{"date":"2022-03-16","close":166042.9219},{"date":"2022-03-17","close":166042.9219},{"date":"2022-03-18","close":162110.3281},{"date":"2022-03-21","close":162110.3281},{"date":"2022-03-22","close":161236.4219},{"date":"2022-03-23","close":162110.3281},{"date":"2022-03-24","close":161236.4219},{"date":"2022-03-25","close":162547.2969},{"date":"2022-03-28","close":162110.3281},{"date":"2022-03-29","close":161236.4219},{"date":"2022-03-30","close":160362.5156},{"date":"2022-03-31","close":160799.4688},{"date":"2022-04-01","close":160799.4688},{"date":"2022-04-04","close":160799.4688},{"date":"2022-04-05","close":160362.5156},{"date":"2022-04-06","close":161673.375},{"date":"2022-04-07","close":161236.4219},{"date":"2022-04-08","close":160799.4688},{"date":"2022-04-11","close":160799.4688},{"date":"2022-04-12","close":160799.4688},{"date":"2022-04-13","close":161236.4219},{"date":"2022-04-14","close":162110.3281},{"date":"2022-04-15","close":162110.3281},{"date":"2022-04-18","close":160362.5156},{"date":"2022-04-19","close":160362.5156},{"date":"2022-04-20","close":160362.5156},{"date":"2022-04-21","close":160362.5156},{"date":"2022-04-22","close":161236.4219},{"date":"2022-04-25","close":160362.5156},{"date":"2022-04-26","close":161673.375},{"date":"2022-04-27","close":161236.4219},{"date":"2022-04-28","close":161236.4219},{"date":"2022-04-29","close":161673.375},{"date":"2022-05-02","close":161673.375},{"date":"2022-05-03","close":160362.5156},{"date":"2022-05-04","close":160799.4688},{"date":"2022-05-06","close":159925.5625},{"date":"2022-05-09","close":183500.0},{"date":"2022-05-10","close":162110.3281},{"date":"2022-05-11","close":161236.4219},{"date":"2022-05-12","close":161673.375},{"date":"2022-05-13","close":162984.25},{"date":"2022-05-16","close":165169.0312},{"date":"2022-05-17","close":169101.625},{"date":"2022-05-18","close":168664.6562},{"date":"2022-05-19","close":170412.4844},{"date":"2022-05-20","close":172597.25},{"date":"2022-05-23","close":171723.3594},{"date":"2022-05-24","close":172160.3125},{"date":"2022-05-25","close":173471.1562},{"date":"2022-05-26","close":176092.8906},{"date":"2022-05-27","close":178277.6719},{"date":"2022-05-30","close":180025.4844},{"date":"2022-05-31","close":181773.3125},{"date":"2022-06-02","close":183084.1719},{"date":"2022-06-03","close":185268.9531},{"date":"2022-06-07","close":187890.6875},{"date":"2022-06-08","close":188327.6406},{"date":"2022-06-09","close":192260.2344},{"date":"2022-06-10","close":196629.7812},{"date":"2022-06-13","close":196629.7812},{"date":"2022-06-14","close":190512.4219},{"date":"2022-06-15","close":190949.3594},{"date":"2022-06-16","close":196629.7812},{"date":"2022-06-17","close":195755.875},{"date":"2022-06-20","close":194008.0469},{"date":"2022-06-21","close":197503.6875},{"date":"2022-06-22","close":196629.7812},{"date":"2022-06-23","close":197503.6875},{"date":"2022-06-24","close":198814.5469},{"date":"2022-06-27","close":205805.8438},{"date":"2022-06-28","close":211049.3125},{"date":"2022-06-29","close":211923.2031},{"date":"2022-06-30","close":209301.4844},{"date":"2022-07-01","close":207116.7031},{"date":"2022-07-04","close":208427.5938},{"date":"2022-07-05","close":208427.5938},{"date":"2022-07-06","close":210612.3438},{"date":"2022-07-07","close":210175.3906},{"date":"2022-07-08","close":212360.1719},{"date":"2022-07-11","close":213234.0781},{"date":"2022-07-12","close":212360.1719},{"date":"2022-07-13","close":212797.1406},{"date":"2022-07-14","close":212797.1406},{"date":"2022-07-15","close":211923.2031},{"date":"2022-07-18","close":210175.3906},{"date":"2022-07-19","close":204931.9375},{"date":"2022-07-20","close":206242.8125},{"date":"2022-07-21","close":207990.6094},{"date":"2022-07-22","close":207116.7031},{"date":"2022-07-25","close":206242.8125},{"date":"2022-07-26","close":207990.6094},{"date":"2022-07-27","close":207990.6094},{"date":"2022-07-28","close":208864.5312},{"date":"2022-07-29","close":209738.4375},{"date":"2022-08-01","close":211049.3125},{"date":"2022-08-02","close":214107.9844},{"date":"2022-08-03","close":215418.8594},{"date":"2022-08-04","close":218477.5312},{"date":"2022-08-05","close":218477.5312},{"date":"2022-08-08","close":218040.5938},{"date":"2022-08-09","close":219788.4062},{"date":"2022-08-10","close":218040.5938},{"date":"2022-08-11","close":218477.5312},{"date":"2022-08-12","close":220662.3125},{"date":"2022-08-16","close":225468.8281},{"date":"2022-08-17","close":229401.4219},{"date":"2022-08-18","close":228964.4688},{"date":"2022-08-19","close":228527.5},{"date":"2022-08-22","close":226342.7344},{"date":"2022-08-23","close":227216.6406},{"date":"2022-08-24","close":227653.5938},{"date":"2022-08-25","close":227216.6406},{"date":"2022-08-26","close":226342.7344},{"date":"2022-08-29","close":226779.6875},{"date":"2022-08-30","close":225031.8594},{"date":"2022-08-31","close":224594.9219},{"date":"2022-09-01","close":224594.9219},{"date":"2022-09-02","close":226779.6875},{"date":"2022-09-05","close":228964.4688},{"date":"2022-09-06","close":232023.1562},{"date":"2022-09-07","close":236829.6406},{"date":"2022-09-08","close":232460.1094},{"date":"2022-09-13","close":231149.25},{"date":"2022-09-14","close":230712.2812},{"date":"2022-09-15","close":230712.2812},{"date":"2022-09-16","close":229838.3594},{"date":"2022-09-19","close":230275.3125},{"date":"2022-09-20","close":230712.2812},{"date":"2022-09-21","close":231586.1875},{"date":"2022-09-22","close":233334.0312},{"date":"2022-09-23","close":243820.9531},{"date":"2022-09-26","close":237703.5781},{"date":"2022-09-27","close":238140.5156},{"date":"2022-09-28","close":239888.3438},{"date":"2022-09-29","close":248190.4844},{"date":"2022-09-30","close":256492.6094},{"date":"2022-10-04","close":259988.2812},{"date":"2022-10-05","close":257803.5},{"date":"2022-10-06","close":256492.6094},{"date":"2022-10-07","close":261299.1094},{"date":"2022-10-11","close":262173.0625},{"date":"2022-10-12","close":263046.9688},{"date":"2022-10-13","close":260425.2188},{"date":"2022-10-14","close":261299.1094},{"date":"2022-10-17","close":264357.8438},{"date":"2022-10-18","close":266542.5938},{"date":"2022-10-19","close":271349.125},{"date":"2022-10-20","close":280525.1875},{"date":"2022-10-21","close":280088.25},{"date":"2022-10-24","close":286642.5312},{"date":"2022-10-25","close":290138.1562},{"date":"2022-10-26","close":289264.2812},{"date":"2022-10-27","close":286205.5938},{"date":"2022-10-28","close":287516.4062},{"date":"2022-10-31","close":287953.4062},{"date":"2022-11-01","close":284020.7812},{"date":"2022-11-02","close":282272.9688},{"date":"2022-11-03","close":284020.7812},{"date":"2022-11-04","close":285331.6875},{"date":"2022-11-07","close":284457.7812},{"date":"2022-11-08","close":285768.6562},{"date":"2022-11-09","close":287079.5},{"date":"2022-11-10","close":288390.3438},{"date":"2022-11-11","close":289264.2812},{"date":"2022-11-14","close":304994.6562},{"date":"2022-11-15","close":312859.8438},{"date":"2022-11-16","close":311985.9688},{"date":"2022-11-17","close":311985.9688},{"date":"2022-11-18","close":309364.1875},{"date":"2022-11-21","close":318103.3125},{"date":"2022-11-22","close":332522.8438},{"date":"2022-11-23","close":335581.5},{"date":"2022-11-24","close":354807.5312},{"date":"2022-11-25","close":366168.3438},{"date":"2022-11-28","close":363983.5938},{"date":"2022-11-29","close":352185.7812},{"date":"2022-11-30","close":356992.2812},{"date":"2022-12-01","close":358303.1562},{"date":"2022-12-02","close":358303.1562},{"date":"2022-12-05","close":357866.2188},{"date":"2022-12-06","close":357429.2812},{"date":"2022-12-07","close":358740.1562},{"date":"2022-12-08","close":357429.2812},{"date":"2022-12-09","close":358303.1562},{"date":"2022-12-12","close":355244.4688},{"date":"2022-12-13","close":356118.4062},{"date":"2022-12-14","close":356992.2812},{"date":"2022-12-15","close":358740.1562},{"date":"2022-12-16","close":363983.5938},{"date":"2022-12-19","close":365731.4062},{"date":"2022-12-20","close":364857.5},{"date":"2022-12-21","close":364857.5},{"date":"2022-12-22","close":363983.5938},{"date":"2022-12-23","close":361361.8438},{"date":"2022-12-26","close":362235.7812},{"date":"2022-12-27","close":364857.5},{"date":"2022-12-28","close":376924.3438},{"date":"2022-12-29","close":372975.2188},{"date":"2023-01-02","close":382189.875},{"date":"2023-01-03","close":381312.2812},{"date":"2023-01-04","close":382189.875},{"date":"2023-01-05","close":381312.2812},{"date":"2023-01-06","close":386577.8438},{"date":"2023-01-09","close":385261.4375},{"date":"2023-01-10","close":392720.9375},{"date":"2023-01-11","close":390965.7812},{"date":"2023-01-12","close":390965.7812},{"date":"2023-01-13","close":388333.0},{"date":"2023-01-16","close":395792.5},{"date":"2023-01-17","close":401496.8438},{"date":"2023-01-18","close":410711.5},{"date":"2023-01-19","close":422120.1562},{"date":"2023-01-20","close":422997.75},{"date":"2023-01-25","close":413783.0625},{"date":"2023-01-26","close":412905.4688},{"date":"2023-01-27","close":415099.4375},{"date":"2023-01-30","close":414221.875},{"date":"2023-01-31","close":416415.8125},{"date":"2023-02-01","close":419487.4062},{"date":"2023-02-02","close":405007.2188},{"date":"2023-02-03","close":412027.9062},{"date":"2023-02-06","close":412027.9062},{"date":"2023-02-07","close":411150.3125},{"date":"2023-02-08","close":413344.25},{"date":"2023-02-09","close":415977.0625},{"date":"2023-02-10","close":419487.4062},{"date":"2023-02-13","close":416415.8125},{"date":"2023-02-14","close":415977.0625},{"date":"2023-02-15","close":415538.2812},{"date":"2023-02-16","close":415538.2812},{"date":"2023-02-17","close":415099.4375},{"date":"2023-02-20","close":414221.875},{"date":"2023-02-21","close":416854.5938},{"date":"2023-02-22","close":419926.1562},{"date":"2023-02-23","close":421242.5625},{"date":"2023-02-24","close":424314.125},{"date":"2023-02-27","close":427824.5},{"date":"2023-02-28","close":426508.125},{"date":"2023-03-02","close":427824.5},{"date":"2023-03-03","close":429140.9062},{"date":"2023-03-06","close":426069.3438},{"date":"2023-03-07","close":426946.9062},{"date":"2023-03-08","close":423436.5312},{"date":"2023-03-09","close":420364.9688},{"date":"2023-03-10","close":422997.75},{"date":"2023-03-13","close":423436.5312},{"date":"2023-03-14","close":422120.1562},{"date":"2023-03-15","close":422997.75},{"date":"2023-03-16","close":424314.125},{"date":"2023-03-17","close":426069.3438},{"date":"2023-03-20","close":429140.9062},{"date":"2023-03-21","close":431773.625},{"date":"2023-03-22","close":431773.625},{"date":"2023-03-23","close":433967.625},{"date":"2023-03-24","close":436161.5938},{"date":"2023-03-27","close":435722.7812},{"date":"2023-03-28","close":436161.5938},{"date":"2023-03-29","close":433967.625},{"date":"2023-03-30","close":433090.0312},{"date":"2023-03-31","close":435722.7812},{"date":"2023-04-03","close":437039.1875},{"date":"2023-04-04","close":437039.1875},{"date":"2023-04-05","close":438355.5625},{"date":"2023-04-06","close":437039.1875},{"date":"2023-04-07","close":436600.375},{"date":"2023-04-10","close":434406.4062},{"date":"2023-04-11","close":430457.25},{"date":"2023-04-12","close":430018.4688},{"date":"2023-04-13","close":430896.0625},{"date":"2023-04-14","close":431334.8438},{"date":"2023-04-17","close":433528.8125},{"date":"2023-04-18","close":427824.5},{"date":"2023-04-19","close":426069.3438},{"date":"2023-04-20","close":415099.4375},{"date":"2023-04-21","close":410272.7188},{"date":"2023-04-24","close":287410.3125},{"date":"2023-04-25","close":201406.5938},{"date":"2023-04-26","close":141291.7812},{"date":"2023-04-27","close":98904.2422},{"date":"2023-04-28","close":112243.5938},{"date":"2023-05-02","close":98640.9688},{"date":"2023-05-03","close":94604.0625},{"date":"2023-05-04","close":91532.5},{"date":"2023-05-08","close":89338.5312},{"date":"2023-05-09","close":86091.4531},{"date":"2023-05-10","close":87495.5859},{"date":"2023-05-11","close":84687.3047},{"date":"2023-05-12","close":82054.5391},{"date":"2023-05-15","close":80738.1641},{"date":"2023-05-16","close":80650.3984},{"date":"2023-05-17","close":80387.125},{"date":"2023-05-18","close":78368.6719},{"date":"2023-05-19","close":79685.0547},{"date":"2023-05-22","close":79246.2656},{"date":"2023-05-23","close":79334.0156},{"date":"2023-05-24","close":78280.9141},{"date":"2023-05-25","close":75648.1484},{"date":"2023-05-26","close":72488.8281},{"date":"2023-05-30","close":72576.5859},{"date":"2023-05-31","close":73541.9297},{"date":"2023-06-01","close":72664.3359},{"date":"2023-06-02","close":71172.4453},{"date":"2023-06-05","close":71699.0},{"date":"2023-06-07","close":70909.1641},{"date":"2023-06-08","close":69505.0312},{"date":"2023-06-09","close":69680.5469},{"date":"2023-06-12","close":67925.3672},{"date":"2023-06-13","close":66082.4297},{"date":"2023-06-14","close":65292.5977},{"date":"2023-06-15","close":64766.0469},{"date":"2023-06-16","close":63888.4531},{"date":"2023-06-19","close":63010.8672},{"date":"2023-06-20","close":62396.5547},{"date":"2023-06-21","close":60816.8945},{"date":"2023-06-22","close":61870.0},{"date":"2023-06-23","close":60114.8203},{"date":"2023-06-26","close":59500.5117},{"date":"2023-06-27","close":59061.7188},{"date":"2023-06-28","close":58535.168},{"date":"2023-06-29","close":57131.0234},{"date":"2023-06-30","close":58447.4102},{"date":"2023-07-03","close":60729.1406},{"date":"2023-07-04","close":58886.2031},{"date":"2023-07-05","close":61343.4531},{"date":"2023-07-06","close":59324.9961},{"date":"2023-07-07","close":58447.4102},{"date":"2023-07-10","close":59149.4805},{"date":"2023-07-11","close":58798.4414},{"date":"2023-07-12","close":59500.5117},{"date":"2023-07-13","close":59939.3086},{"date":"2023-07-14","close":59588.2734},{"date":"2023-07-17","close":59851.5508},{"date":"2023-07-18","close":58535.168},{"date":"2023-07-19","close":58886.2031},{"date":"2023-07-20","close":59324.9961},{"date":"2023-07-21","close":58184.1289},{"date":"2023-07-24","close":56516.7148},{"date":"2023-07-25","close":55814.6406},{"date":"2023-07-26","close":53971.7031},{"date":"2023-07-27","close":56341.1953},{"date":"2023-07-28","close":57394.3008},{"date":"2023-07-31","close":57745.3359},{"date":"2023-08-01","close":61694.4805},{"date":"2023-08-02","close":61957.7617},{"date":"2023-08-03","close":61694.4805},{"date":"2023-08-04","close":63010.8672},{"date":"2023-08-07","close":61167.9336},{"date":"2023-08-08","close":60027.0664},{"date":"2023-08-09","close":61343.4531},{"date":"2023-08-10","close":64415.0117},{"date":"2023-08-11","close":65292.5977},{"date":"2023-08-14","close":62659.832},{"date":"2023-08-16","close":61431.207},{"date":"2023-08-17","close":60202.5898},{"date":"2023-08-18","close":59149.4805},{"date":"2023-08-21","close":58008.6133},{"date":"2023-08-22","close":58184.1289},{"date":"2023-08-23","close":57394.3008},{"date":"2023-08-24","close":57745.3359},{"date":"2023-08-25","close":57218.7812},{"date":"2023-08-28","close":59500.5117},{"date":"2023-08-29","close":60904.6523},{"date":"2023-08-30","close":60553.6133},{"date":"2023-08-31","close":59061.7188},{"date":"2023-09-01","close":59237.2344},{"date":"2023-09-04","close":59237.2344},{"date":"2023-09-05","close":58798.4414},{"date":"2023-09-06","close":58271.8906},{"date":"2023-09-07","close":57745.3359},{"date":"2023-09-08","close":59061.7188},{"date":"2023-09-11","close":58973.9648},{"date":"2023-09-12","close":58271.8906},{"date":"2023-09-13","close":58359.6445},{"date":"2023-09-14","close":59149.4805},{"date":"2023-09-15","close":59588.2734},{"date":"2023-09-18","close":58535.168},{"date":"2023-09-19","close":57920.8516},{"date":"2023-09-20","close":57920.8516},{"date":"2023-09-21","close":56692.2305},{"date":"2023-09-22","close":56165.6758},{"date":"2023-09-25","close":55726.8828},{"date":"2023-09-26","close":54761.5352},{"date":"2023-09-27","close":54761.5352},{"date":"2023-10-04","close":53445.1484},{"date":"2023-10-05","close":53094.1172},{"date":"2023-10-06","close":53532.9102},{"date":"2023-10-10","close":56165.6758},{"date":"2023-10-11","close":55990.1602},{"date":"2023-10-12","close":56692.2305},{"date":"2023-10-13","close":57306.543},{"date":"2023-10-16","close":58886.2031},{"date":"2023-10-17","close":58184.1289},{"date":"2023-10-18","close":58535.168},{"date":"2023-10-19","close":56165.6758},{"date":"2023-10-20","close":54322.7383},{"date":"2023-10-23","close":53357.3945},{"date":"2023-10-24","close":54147.2227},{"date":"2023-10-25","close":53883.9453},{"date":"2023-10-26","close":52918.6016},{"date":"2023-10-27","close":52918.6016},{"date":"2023-10-30","close":53445.1484},{"date":"2023-10-31","close":52392.043},{"date":"2023-11-01","close":52655.3203},{"date":"2023-11-02","close":52830.8398},{"date":"2023-11-03","close":53532.9102},{"date":"2023-11-06","close":54761.5352},{"date":"2023-11-07","close":53532.9102},{"date":"2023-11-08","close":54147.2227},{"date":"2023-11-09","close":54234.9844},{"date":"2023-11-10","close":53708.4297},{"date":"2023-11-13","close":53796.1875},{"date":"2023-11-14","close":53532.9102},{"date":"2023-11-15","close":53796.1875},{"date":"2023-11-16","close":53796.1875},{"date":"2023-11-17","close":53094.1172},{"date":"2023-11-20","close":53708.4297},{"date":"2023-11-21","close":54059.4648},{"date":"2023-11-22","close":53532.9102},{"date":"2023-11-23","close":53620.668},{"date":"2023-11-24","close":53620.668},{"date":"2023-11-27","close":53357.3945},{"date":"2023-11-28","close":53181.875},{"date":"2023-11-29","close":53006.3555},{"date":"2023-11-30","close":52918.6016},{"date":"2023-12-01","close":52830.8398},{"date":"2023-12-04","close":52918.6016},{"date":"2023-12-05","close":52743.082},{"date":"2023-12-06","close":52918.6016},{"date":"2023-12-07","close":52743.082},{"date":"2023-12-08","close":52655.3203},{"date":"2023-12-11","close":52655.3203},{"date":"2023-12-12","close":52655.3203},{"date":"2023-12-13","close":52216.5273},{"date":"2023-12-14","close":52128.7695},{"date":"2023-12-15","close":52041.0117},{"date":"2023-12-18","close":52392.043},{"date":"2023-12-19","close":52392.043},{"date":"2023-12-20","close":53094.1172},{"date":"2023-12-21","close":52655.3203},{"date":"2023-12-22","close":53181.875},{"date":"2023-12-26","close":52743.082},{"date":"2023-12-27","close":54247.4219},{"date":"2023-12-28","close":56344.3828},{"date":"2024-01-02","close":55432.6602},{"date":"2024-01-03","close":55067.9688},{"date":"2024-01-04","close":56344.3828},{"date":"2024-01-05","close":56070.8633},{"date":"2024-01-08","close":55432.6602},{"date":"2024-01-09","close":55706.1758},{"date":"2024-01-10","close":55250.3164},{"date":"2024-01-11","close":55067.9688},{"date":"2024-01-12","close":54703.2812},{"date":"2024-01-15","close":54338.5938},{"date":"2024-01-16","close":54520.9375},{"date":"2024-01-17","close":53973.9062},{"date":"2024-01-18","close":54247.4219},{"date":"2024-01-19","close":53973.9062},{"date":"2024-01-22","close":53700.3867},{"date":"2024-01-23","close":53426.8711},{"date":"2024-01-24","close":52697.4961},{"date":"2024-01-25","close":51876.9453},{"date":"2024-01-26","close":51968.1172},{"date":"2024-01-29","close":53882.7344},{"date":"2024-01-30","close":54429.7656},{"date":"2024-01-31","close":53700.3867},{"date":"2024-02-01","close":55250.3164},{"date":"2024-02-02","close":55250.3164},{"date":"2024-02-05","close":55615.0039},{"date":"2024-02-06","close":54703.2812},{"date":"2024-02-07","close":55706.1758},{"date":"2024-02-08","close":55159.1445},{"date":"2024-02-13","close":55432.6602},{"date":"2024-02-14","close":54885.625},{"date":"2024-02-15","close":54612.1094},{"date":"2024-02-16","close":55159.1445},{"date":"2024-02-19","close":57347.2734},{"date":"2024-02-20","close":56617.8984},{"date":"2024-02-21","close":55888.5195},{"date":"2024-02-22","close":55797.3477},{"date":"2024-02-23","close":55615.0039},{"date":"2024-02-26","close":55067.9688},{"date":"2024-02-27","close":54338.5938},{"date":"2024-02-28","close":54794.457},{"date":"2024-02-29","close":54429.7656},{"date":"2024-03-04","close":54065.0781},{"date":"2024-03-05","close":53518.043},{"date":"2024-03-06","close":52788.668},{"date":"2024-03-07","close":52697.4961},{"date":"2024-03-08","close":52788.668},{"date":"2024-03-11","close":52606.3242},{"date":"2024-03-12","close":52332.8047},{"date":"2024-03-13","close":52241.6367},{"date":"2024-03-14","close":52697.4961},{"date":"2024-03-15","close":52423.9805},{"date":"2024-03-18","close":52332.8047},{"date":"2024-03-19","close":52241.6367},{"date":"2024-03-20","close":52606.3242},{"date":"2024-03-21","close":52879.8398},{"date":"2024-03-22","close":53062.1836},{"date":"2024-03-25","close":53153.3555},{"date":"2024-03-26","close":53153.3555},{"date":"2024-03-27","close":53426.8711},{"date":"2024-03-28","close":53062.1836},{"date":"2024-03-29","close":52788.668},{"date":"2024-04-01","close":52788.668},{"date":"2024-04-02","close":52606.3242},{"date":"2024-04-03","close":52606.3242},{"date":"2024-04-04","close":52697.4961},{"date":"2024-04-05","close":52423.9805},{"date":"2024-04-08","close":52150.4609},{"date":"2024-04-09","close":52150.4609},{"date":"2024-04-11","close":51876.9453},{"date":"2024-04-12","close":51876.9453},{"date":"2024-04-15","close":52332.8047},{"date":"2024-04-16","close":51876.9453},{"date":"2024-04-17","close":51603.4297},{"date":"2024-04-18","close":51968.1172},{"date":"2024-04-19","close":51512.2578},{"date":"2024-04-22","close":51785.7773},{"date":"2024-04-23","close":51785.7773},{"date":"2024-04-24","close":51968.1172},{"date":"2024-04-25","close":51876.9453},{"date":"2024-04-26","close":51785.7773},{"date":"2024-04-29","close":52150.4609},{"date":"2024-04-30","close":52150.4609},{"date":"2024-05-02","close":51876.9453},{"date":"2024-05-03","close":51968.1172},{"date":"2024-05-07","close":51876.9453},{"date":"2024-05-08","close":51968.1172},{"date":"2024-05-09","close":52059.2891},{"date":"2024-05-10","close":52241.6367},{"date":"2024-05-13","close":51876.9453},{"date":"2024-05-14","close":51694.6016},{"date":"2024-05-16","close":51694.6016},{"date":"2024-05-17","close":51512.2578},{"date":"2024-05-20","close":51329.9141},{"date":"2024-05-21","close":51603.4297},{"date":"2024-05-22","close":51785.7773},{"date":"2024-05-23","close":52059.2891},{"date":"2024-05-24","close":51785.7773},{"date":"2024-05-27","close":51694.6016},{"date":"2024-05-28","close":51512.2578},{"date":"2024-05-29","close":51512.2578},{"date":"2024-05-30","close":51056.3984},{"date":"2024-05-31","close":51147.5664},{"date":"2024-06-03","close":52788.668},{"date":"2024-06-04","close":51421.0859},{"date":"2024-06-05","close":52606.3242},{"date":"2024-06-07","close":51694.6016},{"date":"2024-06-10","close":51329.9141},{"date":"2024-06-11","close":51421.0859},{"date":"2024-06-12","close":51329.9141},{"date":"2024-06-13","close":51329.9141},{"date":"2024-06-14","close":52150.4609},{"date":"2024-06-17","close":52241.6367},{"date":"2024-06-18","close":52150.4609},{"date":"2024-06-19","close":51968.1172},{"date":"2024-06-20","close":52697.4961},{"date":"2024-06-21","close":52332.8047},{"date":"2024-06-24","close":52879.8398},{"date":"2024-06-25","close":52697.4961},{"date":"2024-06-26","close":52241.6367},{"date":"2024-06-27","close":51785.7773},{"date":"2024-06-28","close":51968.1172},{"date":"2024-07-01","close":51694.6016},{"date":"2024-07-02","close":51329.9141},{"date":"2024-07-03","close":51329.9141},{"date":"2024-07-04","close":51147.5664},{"date":"2024-07-05","close":51421.0859},{"date":"2024-07-08","close":51421.0859},{"date":"2024-07-09","close":51329.9141},{"date":"2024-07-10","close":51238.7422},{"date":"2024-07-11","close":51238.7422},{"date":"2024-07-12","close":51329.9141},{"date":"2024-07-15","close":51603.4297},{"date":"2024-07-16","close":51329.9141},{"date":"2024-07-17","close":51147.5664},{"date":"2024-07-18","close":51147.5664},{"date":"2024-07-19","close":51056.3984},{"date":"2024-07-22","close":50782.8789},{"date":"2024-07-23","close":50691.707},{"date":"2024-07-24","close":50691.707},{"date":"2024-07-25","close":50418.1953},{"date":"2024-07-26","close":50600.5391},{"date":"2024-07-29","close":50782.8789},{"date":"2024-07-30","close":50691.707},{"date":"2024-07-31","close":50782.8789},{"date":"2024-08-01","close":50782.8789},{"date":"2024-08-02","close":50509.3633},{"date":"2024-08-05","close":47044.8242},{"date":"2024-08-06","close":48594.7461},{"date":"2024-08-07","close":49232.957},{"date":"2024-08-08","close":49232.957},{"date":"2024-08-09","close":49324.125},{"date":"2024-08-12","close":49688.8164},{"date":"2024-08-13","close":50144.6758},{"date":"2024-08-14","close":50144.6758},{"date":"2024-08-16","close":50144.6758},{"date":"2024-08-19","close":49871.1602},{"date":"2024-08-20","close":49688.8164},{"date":"2024-08-21","close":49506.4688},{"date":"2024-08-22","close":49597.6406},{"date":"2024-08-23","close":49779.9844},{"date":"2024-08-26","close":49415.3008},{"date":"2024-08-27","close":49415.3008},{"date":"2024-08-28","close":49415.3008},{"date":"2024-08-29","close":49415.3008},{"date":"2024-08-30","close":49415.3008},{"date":"2024-09-02","close":49415.3008},{"date":"2024-09-03","close":49324.125},{"date":"2024-09-04","close":48594.7461},{"date":"2024-09-05","close":48503.5781},{"date":"2024-09-06","close":48047.7188},{"date":"2024-09-09","close":47865.375},{"date":"2024-09-10","close":47683.0273},{"date":"2024-09-11","close":47500.6836},{"date":"2024-09-12","close":47591.8555},{"date":"2024-09-13","close":47865.375},{"date":"2024-09-19","close":48138.8867},{"date":"2024-09-20","close":48412.4023},{"date":"2024-09-23","close":48685.9219},{"date":"2024-09-24","close":48503.5781},{"date":"2024-09-25","close":48777.0938},{"date":"2024-09-26","close":48959.4375},{"date":"2024-09-27","close":49141.7812},{"date":"2024-09-30","close":48868.2656},{"date":"2024-10-02","close":48685.9219},{"date":"2024-10-04","close":48777.0938},{"date":"2024-10-07","close":48685.9219},{"date":"2024-10-08","close":48594.7461},{"date":"2024-10-10","close":48594.7461},{"date":"2024-10-11","close":48412.4023},{"date":"2024-10-14","close":48321.2344},{"date":"2024-10-15","close":48047.7188},{"date":"2024-10-16","close":48047.7188},{"date":"2024-10-17","close":48138.8867},{"date":"2024-10-18","close":48230.0625},{"date":"2024-10-21","close":48047.7188},{"date":"2024-10-22","close":47774.1992},{"date":"2024-10-23","close":47683.0273},{"date":"2024-10-24","close":47500.6836},{"date":"2024-10-25","close":47227.1641},{"date":"2024-10-28","close":47683.0273},{"date":"2024-10-29","close":47683.0273},{"date":"2024-10-30","close":47865.375},{"date":"2024-10-31","close":48047.7188},{"date":"2024-11-01","close":47865.375},{"date":"2024-11-04","close":47865.375},{"date":"2024-11-05","close":48138.8867},{"date":"2024-11-06","close":47956.543},{"date":"2024-11-07","close":47774.1992},{"date":"2024-11-08","close":47683.0273},{"date":"2024-11-11","close":47409.5117},{"date":"2024-11-12","close":46497.793},{"date":"2024-11-13","close":46041.9297},{"date":"2024-11-14","close":45950.7578},{"date":"2024-11-15","close":45859.582},{"date":"2024-11-18","close":46224.2734},{"date":"2024-11-19","close":46588.9609},{"date":"2024-11-20","close":46588.9609},{"date":"2024-11-21","close":46771.3047},{"date":"2024-11-22","close":47135.9961},{"date":"2024-11-25","close":46862.4805},{"date":"2024-11-26","close":46953.6523},{"date":"2024-11-27","close":47409.5117},{"date":"2024-11-28","close":47591.8555},{"date":"2024-11-29","close":47409.5117},{"date":"2024-12-02","close":47044.8242},{"date":"2024-12-03","close":46953.6523},{"date":"2024-12-04","close":45950.7578},{"date":"2024-12-05","close":46041.9297},{"date":"2024-12-06","close":45586.0664},{"date":"2024-12-09","close":44492.0039},{"date":"2024-12-10","close":45084.625},{"date":"2024-12-11","close":45950.7578},{"date":"2024-12-12","close":46406.6172},{"date":"2024-12-13","close":46680.1367},{"date":"2024-12-16","close":47044.8242},{"date":"2024-12-17","close":47044.8242},{"date":"2024-12-18","close":46680.1367},{"date":"2024-12-19","close":46406.6172},{"date":"2024-12-20","close":46497.793},{"date":"2024-12-23","close":46771.3047},{"date":"2024-12-24","close":47135.9961},{"date":"2024-12-26","close":47044.8242},{"date":"2024-12-27","close":48002.9688},{"date":"2024-12-30","close":47715.5234},{"date":"2025-01-02","close":47763.4297},{"date":"2025-01-03","close":47763.4297},{"date":"2025-01-06","close":47811.3398},{"date":"2025-01-07","close":47811.3398},{"date":"2025-01-08","close":47811.3398},{"date":"2025-01-09","close":47619.7109},{"date":"2025-01-10","close":47619.7109},{"date":"2025-01-13","close":47475.9883},{"date":"2025-01-14","close":47332.2656},{"date":"2025-01-15","close":47140.6367},{"date":"2025-01-16","close":47044.8242},{"date":"2025-01-17","close":47188.5469},{"date":"2025-01-20","close":47236.4531},{"date":"2025-01-21","close":47188.5469},{"date":"2025-01-22","close":47092.7305},{"date":"2025-01-23","close":46949.0078},{"date":"2025-01-24","close":46949.0078},{"date":"2025-01-31","close":47044.8242},{"date":"2025-02-03","close":46422.0312},{"date":"2025-02-04","close":46278.3086},{"date":"2025-02-05","close":46469.9375},{"date":"2025-02-06","close":46422.0312},{"date":"2025-02-07","close":46326.2148},{"date":"2025-02-10","close":46326.2148},{"date":"2025-02-11","close":46230.4023},{"date":"2025-02-12","close":46278.3086},{"date":"2025-02-13","close":46086.6797},{"date":"2025-02-14","close":46134.5898},{"date":"2025-02-17","close":46230.4023},{"date":"2025-02-18","close":46182.4961},{"date":"2025-02-19","close":46565.7539},{"date":"2025-02-20","close":47140.6367},{"date":"2025-02-21","close":46996.918},{"date":"2025-02-24","close":47044.8242},{"date":"2025-02-25","close":47571.8008},{"date":"2025-02-26","close":47859.2461},{"date":"2025-02-27","close":47859.2461},{"date":"2025-02-28","close":47188.5469},{"date":"2025-03-04","close":47140.6367},{"date":"2025-03-05","close":47859.2461},{"date":"2025-03-06","close":47907.1523},{"date":"2025-03-07","close":47763.4297},{"date":"2025-03-10","close":47428.082},{"date":"2025-03-11","close":47284.3594},{"date":"2025-03-12","close":47236.4531},{"date":"2025-03-13","close":47140.6367},{"date":"2025-03-14","close":47140.6367},{"date":"2025-03-17","close":47092.7305},{"date":"2025-03-18","close":47044.8242},{"date":"2025-03-19","close":46996.918},{"date":"2025-03-20","close":46949.0078},{"date":"2025-03-21","close":46996.918},{"date":"2025-03-24","close":46996.918},{"date":"2025-03-25","close":46996.918},{"date":"2025-03-26","close":47092.7305},{"date":"2025-03-27","close":46996.918},{"date":"2025-03-28","close":46805.2891},{"date":"2025-03-31","close":46661.5664},{"date":"2025-04-01","close":46757.3828},{"date":"2025-04-02","close":46469.9375},{"date":"2025-04-03","close":46469.9375},{"date":"2025-04-04","close":46565.7539},{"date":"2025-04-07","close":45990.8672},{"date":"2025-04-08","close":46182.4961},{"date":"2025-04-09","close":45847.1445},{"date":"2025-04-10","close":46422.0312},{"date":"2025-04-11","close":46374.125},{"date":"2025-04-14","close":46709.4727},{"date":"2025-04-15","close":47332.2656},{"date":"2025-04-16","close":47428.082},{"date":"2025-04-17","close":47428.082},{"date":"2025-04-18","close":47428.082},{"date":"2025-04-21","close":47475.9883},{"date":"2025-04-22","close":47763.4297},{"date":"2025-04-23","close":47859.2461},{"date":"2025-04-24","close":47859.2461},{"date":"2025-04-25","close":48002.9688},{"date":"2025-04-28","close":47907.1523},{"date":"2025-04-29","close":48386.2227},{"date":"2025-04-30","close":48769.4805},{"date":"2025-05-02","close":48769.4805},{"date":"2025-05-07","close":49056.9258},{"date":"2025-05-08","close":49344.3672},{"date":"2025-05-09","close":49440.1836},{"date":"2025-05-12","close":49631.8086},{"date":"2025-05-13","close":49727.625},{"date":"2025-05-14","close":49823.4375},{"date":"2025-05-15","close":50589.9531},{"date":"2025-05-16","close":51260.6523},{"date":"2025-05-19","close":51452.2812},{"date":"2025-05-20","close":52697.8672},{"date":"2025-05-21","close":52697.8672},{"date":"2025-05-22","close":51931.3555},{"date":"2025-05-23","close":53560.1953},{"date":"2025-05-26","close":54709.9688},{"date":"2025-05-27","close":54039.2695},{"date":"2025-05-28","close":54135.082},{"date":"2025-05-29","close":55189.0391},{"date":"2025-05-30","close":57584.3984},{"date":"2025-06-02","close":57776.0273},{"date":"2025-06-04","close":58255.0977},{"date":"2025-06-05","close":57296.9531},{"date":"2025-06-09","close":58063.4688},{"date":"2025-06-10","close":56530.4414},{"date":"2025-06-11","close":57009.5117},{"date":"2025-06-12","close":57201.1406},{"date":"2025-06-13","close":57009.5117},{"date":"2025-06-16","close":58063.4688},{"date":"2025-06-17","close":57584.3984},{"date":"2025-06-18","close":57201.1406},{"date":"2025-06-19","close":56626.2539},{"date":"2025-06-20","close":56434.625},{"date":"2025-06-23","close":55476.4844},{"date":"2025-06-24","close":55859.7383},{"date":"2025-06-25","close":56147.1836},{"date":"2025-06-26","close":55955.5547},{"date":"2025-06-27","close":54997.4102},{"date":"2025-06-30","close":54901.5977},{"date":"2025-07-01","close":57201.1406},{"date":"2025-07-02","close":57296.9531},{"date":"2025-07-03","close":57488.582},{"date":"2025-07-04","close":58063.4688},{"date":"2025-07-07","close":57009.5117},{"date":"2025-07-08","close":57967.6562},{"date":"2025-07-09","close":61129.5273},{"date":"2025-07-10","close":64962.0977},{"date":"2025-07-11","close":67932.3438},{"date":"2025-07-14","close":68411.4141},{"date":"2025-07-15","close":66303.5},{"date":"2025-07-16","close":65345.3555},{"date":"2025-07-17","close":64866.2852},{"date":"2025-07-18","close":62279.2969},{"date":"2025-07-21","close":62087.6719},{"date":"2025-07-22","close":61321.1562},{"date":"2025-07-23","close":61512.7852},{"date":"2025-07-24","close":60554.6406},{"date":"2025-07-25","close":60363.0117},{"date":"2025-07-28","close":61129.5273},{"date":"2025-07-29","close":60554.6406},{"date":"2025-07-30","close":60075.5703},{"date":"2025-07-31","close":59596.5},{"date":"2025-08-01","close":57488.582},{"date":"2025-08-04","close":60075.5703},{"date":"2025-08-05","close":60746.2695},{"date":"2025-08-06","close":60075.5703},{"date":"2025-08-07","close":60267.1992},{"date":"2025-08-08","close":59979.7539},{"date":"2025-08-11","close":58925.7969},{"date":"2025-08-12","close":59309.0547},{"date":"2025-08-13","close":58734.168},{"date":"2025-08-14","close":58159.2852},{"date":"2025-08-18","close":58446.7266},{"date":"2025-08-19","close":57776.0273},{"date":"2025-08-20","close":57680.2109},{"date":"2025-08-21","close":57776.0273},{"date":"2025-08-22","close":58542.5391},{"date":"2025-08-25","close":59500.6836},{"date":"2025-08-26","close":59309.0547},{"date":"2025-08-27","close":58446.7266},{"date":"2025-08-28","close":58734.168},{"date":"2025-08-29","close":59213.2422},{"date":"2025-09-01","close":59596.5},{"date":"2025-09-02","close":59788.125},{"date":"2025-09-03","close":60075.5703},{"date":"2025-09-04","close":59404.8711},{"date":"2025-09-05","close":59404.8711},{"date":"2025-09-08","close":59979.7539},{"date":"2025-09-09","close":60363.0117},{"date":"2025-09-10","close":60842.0859},{"date":"2025-09-11","close":60746.2695},{"date":"2025-09-12","close":61225.3398},{"date":"2025-09-15","close":61321.1562},{"date":"2025-09-16","close":60171.3828},{"date":"2025-09-17","close":60075.5703},{"date":"2025-09-18","close":60363.0117},{"date":"2025-09-19","close":62200.0},{"date":"2025-09-22","close":60554.6406},{"date":"2025-09-23","close":60267.1992},{"date":"2025-09-24","close":59596.5},{"date":"2025-09-25","close":59021.6133},{"date":"2025-09-26","close":58925.7969},{"date":"2025-09-29","close":59596.5},{"date":"2025-09-30","close":59596.5},{"date":"2025-10-01","close":60267.1992},{"date":"2025-10-02","close":60267.1992},{"date":"2025-10-10","close":59692.3125},{"date":"2025-10-13","close":58734.168},{"date":"2025-10-14","close":58350.9102},{"date":"2025-10-15","close":59788.125},{"date":"2025-10-16","close":60267.1992},{"date":"2025-10-17","close":59979.7539},{"date":"2025-10-20","close":60937.8984},{"date":"2025-10-21","close":60650.457},{"date":"2025-10-22","close":61608.5977},{"date":"2025-10-23","close":60746.2695},{"date":"2025-10-24","close":61321.1562},{"date":"2025-10-27","close":61321.1562},{"date":"2025-10-28","close":61129.5273},{"date":"2025-10-29","close":61225.3398},{"date":"2025-10-30","close":60842.0859},{"date":"2025-10-31","close":60458.8281},{"date":"2025-11-03","close":59883.9414},{"date":"2025-11-04","close":59979.7539},{"date":"2025-11-05","close":59404.8711},{"date":"2025-11-06","close":61896.043},{"date":"2025-11-07","close":61321.1562},{"date":"2025-11-10","close":64099.7695},{"date":"2025-11-11","close":64099.7695},{"date":"2025-11-12","close":65536.9844},{"date":"2025-11-13","close":66686.7578},{"date":"2025-11-14","close":65345.3555},{"date":"2025-11-17","close":63237.4414},{"date":"2025-11-18","close":62662.5547},{"date":"2025-11-19","close":62662.5547},{"date":"2025-11-20","close":63141.6289},{"date":"2025-11-21","close":62566.7422},{"date":"2025-11-24","close":62087.6719},{"date":"2025-11-25","close":61704.4141},{"date":"2025-11-26","close":61608.5977},{"date":"2025-11-27","close":60842.0859},{"date":"2025-11-28","close":62087.6719},{"date":"2025-12-01","close":61225.3398},{"date":"2025-12-02","close":61991.8555},{"date":"2025-12-03","close":64099.7695},{"date":"2025-12-04","close":63716.5117},{"date":"2025-12-05","close":63620.6992},{"date":"2025-12-08","close":62950.0},{"date":"2025-12-09","close":62758.3711},{"date":"2025-12-10","close":62279.2969},{"date":"2025-12-11","close":63141.6289},{"date":"2025-12-12","close":63908.1406},{"date":"2025-12-15","close":63429.0703},{"date":"2025-12-16","close":62950.0},{"date":"2025-12-17","close":63812.3281},{"date":"2025-12-18","close":62662.5547},{"date":"2025-12-19","close":63237.4414},{"date":"2025-12-22","close":63045.8125},{"date":"2025-12-23","close":63908.1406},{"date":"2025-12-24","close":63812.3281},{"date":"2025-12-26","close":62950.0},{"date":"2025-12-29","close":63800.0},{"date":"2025-12-30","close":62700.0},{"date":"2026-01-02","close":61000.0},{"date":"2026-01-05","close":60900.0},{"date":"2026-01-06","close":61100.0},{"date":"2026-01-07","close":60600.0},{"date":"2026-01-08","close":60700.0},{"date":"2026-01-09","close":60700.0},{"date":"2026-01-12","close":60800.0},{"date":"2026-01-13","close":60700.0},{"date":"2026-01-14","close":61500.0},{"date":"2026-01-15","close":61600.0},{"date":"2026-01-16","close":61400.0},{"date":"2026-01-19","close":61000.0},{"date":"2026-01-20","close":62000.0},{"date":"2026-01-21","close":62400.0},{"date":"2026-01-22","close":64000.0},{"date":"2026-01-23","close":65200.0},{"date":"2026-01-26","close":65100.0},{"date":"2026-01-27","close":64600.0},{"date":"2026-01-28","close":64400.0},{"date":"2026-01-29","close":66100.0},{"date":"2026-01-30","close":66200.0},{"date":"2026-02-02","close":64300.0},{"date":"2026-02-03","close":64700.0},{"date":"2026-02-04","close":66000.0},{"date":"2026-02-05","close":65600.0},{"date":"2026-02-06","close":64500.0},{"date":"2026-02-09","close":64800.0},{"date":"2026-02-10","close":65500.0},{"date":"2026-02-11","close":65500.0},{"date":"2026-02-12","close":65400.0},{"date":"2026-02-13","close":67100.0},{"date":"2026-02-19","close":67400.0},{"date":"2026-02-20","close":69700.0},{"date":"2026-02-23","close":69500.0},{"date":"2026-02-24","close":69300.0},{"date":"2026-02-25","close":69300.0},{"date":"2026-02-26","close":68100.0},{"date":"2026-02-27","close":67600.0},{"date":"2026-03-03","close":73800.0},{"date":"2026-03-04","close":66500.0},{"date":"2026-03-05","close":66800.0},{"date":"2026-03-06","close":67500.0},{"date":"2026-03-09","close":71700.0},{"date":"2026-03-10","close":70000.0},{"date":"2026-03-11","close":70300.0},{"date":"2026-03-12","close":70000.0},{"date":"2026-03-13","close":68200.0},{"date":"2026-03-16","close":67400.0},{"date":"2026-03-17","close":68100.0},{"date":"2026-03-18","close":67200.0},{"date":"2026-03-19","close":68200.0},{"date":"2026-03-20","close":68700.0},{"date":"2026-03-23","close":66400.0},{"date":"2026-03-24","close":66300.0},{"date":"2026-03-25","close":67100.0},{"date":"2026-03-26","close":66400.0},{"date":"2026-03-27","close":65100.0},{"date":"2026-03-30","close":64000.0},{"date":"2026-03-31","close":62000.0},{"date":"2026-04-01","close":63300.0},{"date":"2026-04-02","close":61600.0},{"date":"2026-04-03","close":62400.0},{"date":"2026-04-06","close":62000.0},{"date":"2026-04-07","close":61100.0},{"date":"2026-04-08","close":62000.0},{"date":"2026-04-09","close":61800.0},{"date":"2026-04-10","close":62000.0},{"date":"2026-04-13","close":62500.0},{"date":"2026-04-14","close":62800.0},{"date":"2026-04-15","close":62800.0},{"date":"2026-04-16","close":63000.0},{"date":"2026-04-17","close":63500.0},{"date":"2026-04-20","close":63100.0},{"date":"2026-04-21","close":63000.0},{"date":"2026-04-22","close":62600.0},{"date":"2026-04-23","close":62900.0},{"date":"2026-04-24","close":62900.0},{"date":"2026-04-27","close":63500.0},{"date":"2026-04-28","close":63700.0},{"date":"2026-04-29","close":64700.0},{"date":"2026-04-30","close":65400.0},{"date":"2026-05-04","close":64300.0},{"date":"2026-05-06","close":63100.0},{"date":"2026-05-07","close":63200.0},{"date":"2026-05-08","close":63100.0},{"date":"2026-05-11","close":62500.0},{"date":"2026-05-12","close":61500.0},{"date":"2026-05-13","close":61000.0},{"date":"2026-05-14","close":61600.0},{"date":"2026-05-15","close":63000.0},{"date":"2026-05-18","close":61100.0},{"date":"2026-05-19","close":60800.0},{"date":"2026-05-20","close":59800.0},{"date":"2026-05-21","close":60000.0},{"date":"2026-05-22","close":60600.0},{"date":"2026-05-26","close":59900.0},{"date":"2026-05-27","close":58800.0},{"date":"2026-05-28","close":57000.0},{"date":"2026-05-29","close":56000.0},{"date":"2026-06-01","close":56300.0},{"date":"2026-06-02","close":56800.0},{"date":"2026-06-04","close":55900.0},{"date":"2026-06-05","close":55300.0},{"date":"2026-06-08","close":53700.0},{"date":"2026-06-09","close":53800.0},{"date":"2026-06-10","close":55300.0},{"date":"2026-06-11","close":54900.0},{"date":"2026-06-12","close":57000.0},{"date":"2026-06-15","close":57200.0},{"date":"2026-06-16","close":57400.0},{"date":"2026-06-17","close":57100.0},{"date":"2026-06-18","close":56700.0},{"date":"2026-06-19","close":55800.0},{"date":"2026-06-22","close":54700.0},{"date":"2026-06-23","close":52800.0},{"date":"2026-06-24","close":52400.0},{"date":"2026-06-25","close":52200.0},{"date":"2026-06-26","close":52400.0},{"date":"2026-06-29","close":54700.0},{"date":"2026-06-30","close":53300.0},{"date":"2026-07-01","close":53900.0},{"date":"2026-07-02","close":54000.0},{"date":"2026-07-03","close":54600.0},{"date":"2026-07-06","close":56300.0},{"date":"2026-07-07","close":56100.0},{"date":"2026-07-08","close":55900.0},{"date":"2026-07-09","close":54500.0},{"date":"2026-07-10","close":55400.0},{"date":"2026-07-13","close":55400.0},{"date":"2026-07-14","close":55000.0},{"date":"2026-07-15","close":55300.0},{"date":"2026-07-16","close":55800.0},{"date":"2026-07-20","close":54900.0},{"date":"2026-07-21","close":54700.0},{"date":"2026-07-22","close":55100.0},{"date":"2026-07-23","close":55800.0},{"date":"2026-07-24","close":55500.0},{"date":"2026-07-27","close":54600.0},{"date":"2026-07-28","close":53300.0},{"date":"2026-07-29","close":52000.0},{"date":"2026-07-30","close":53000.0},{"date":"2026-07-31","close":53700.0},{"date":"2026-08-03","close":53500.0},{"date":"2026-08-04","close":54200.0},{"date":"2026-08-05","close":54500.0},{"date":"2026-08-06","close":55000.0},{"date":"2026-08-07","close":55400.0},{"date":"2026-08-10","close":56400.0},{"date":"2026-08-11","close":56800.0},{"date":"2026-08-12","close":56300.0},{"date":"2026-08-13","close":55200.0},{"date":"2026-08-14","close":56000.0},{"date":"2026-08-18","close":55400.0},{"date":"2026-08-19","close":54900.0},{"date":"2026-08-20","close":54700.0},{"date":"2026-08-21","close":54000.0},{"date":"2026-08-24","close":54400.0},{"date":"2026-08-25","close":54800.0},{"date":"2026-08-26","close":55100.0},{"date":"2026-08-27","close":55300.0},{"date":"2026-08-28","close":55600.0},{"date":"2026-08-31","close":56100.0},{"date":"2026-09-01","close":57200.0},{"date":"2026-09-02","close":56000.0},{"date":"2026-09-03","close":55800.0},{"date":"2026-09-04","close":55500.0},{"date":"2026-09-07","close":55900.0},{"date":"2026-09-08","close":55800.0},{"date":"2026-09-09","close":56300.0},{"date":"2026-09-10","close":57000.0},{"date":"2026-09-11","close":56700.0},{"date":"2026-09-14","close":56800.0},{"date":"2026-09-15","close":55400.0},{"date":"2026-09-16","close":55200.0},{"date":"2026-09-17","close":55200.0},{"date":"2026-09-18","close":54700.0},{"date":"2026-09-21","close":54900.0},{"date":"2026-09-22","close":54600.0},{"date":"2026-09-23","close":54300.0},{"date":"2026-09-28","close":54500.0},{"date":"2026-09-29","close":54200.0},{"date":"2026-09-30","close":54400.0},{"date":"2026-10-01","close":54300.0},{"date":"2026-10-02","close":54000.0},{"date":"2026-10-06","close":54500.0},{"date":"2026-10-07","close":54100.0},{"date":"2026-10-08","close":54000.0},{"date":"2026-10-12","close":53400.0},{"date":"2026-10-13","close":52400.0},{"date":"2026-10-14","close":53000.0},{"date":"2026-10-15","close":51800.0},{"date":"2026-10-16","close":53000.0},{"date":"2026-10-19","close":52900.0},{"date":"2026-10-20","close":52300.0},{"date":"2026-10-21","close":52200.0},{"date":"2026-10-22","close":52000.0},{"date":"2026-10-23","close":51150.0}],"chart_data":[{"date":"2024-10-23","open":47865,"high":47957,"low":47683,"close":47683,"volume":2406,"rsi_14":15.79,"sma_20":53140.0,"sma_60":53798.33,"sma_120":55268.33},{"date":"2024-10-24","open":47683,"high":47865,"low":47501,"close":47501,"volume":2851,"rsi_14":15.79,"sma_20":53075.0,"sma_60":53740.0,"sma_120":55227.5},{"date":"2024-10-25","open":47501,"high":47592,"low":47136,"close":47227,"volume":6066,"rsi_14":9.52,"sma_20":53005.0,"sma_60":53676.67,"sma_120":55185.0},{"date":"2024-10-28","open":47318,"high":47683,"low":47227,"close":47683,"volume":2275,"rsi_14":28.0,"sma_20":52945.0,"sma_60":53626.67,"sma_120":55147.5},{"date":"2024-10-29","open":47683,"high":47774,"low":47501,"close":47683,"volume":2416,"rsi_14":29.17,"sma_20":52875.0,"sma_60":53573.33,"sma_120":55106.67},{"date":"2024-10-30","open":47774,"high":47957,"low":47592,"close":47865,"volume":2610,"rsi_14":34.62,"sma_20":52805.0,"sma_60":53520.0,"sma_120":55067.5},{"date":"2024-10-31","open":47865,"high":48048,"low":47318,"close":48048,"volume":1895,"rsi_14":42.31,"sma_20":52760.0,"sma_60":53471.67,"sma_120":55032.5},{"date":"2024-11-01","open":47957,"high":47957,"low":47410,"close":47865,"volume":2204,"rsi_14":40.74,"sma_20":52715.0,"sma_60":53418.33,"sma_120":54995.0},{"date":"2024-11-04","open":47410,"high":47957,"low":47410,"close":47865,"volume":2053,"rsi_14":45.83,"sma_20":52665.0,"sma_60":53365.0,"sma_120":54958.33},{"date":"2024-11-05","open":47957,"high":48230,"low":47774,"close":48139,"volume":2140,"rsi_14":51.85,"sma_20":52635.0,"sma_60":53321.67,"sma_120":54923.33},{"date":"2024-11-06","open":48048,"high":48230,"low":47957,"close":47957,"volume":1520,"rsi_14":46.43,"sma_20":52600.0,"sma_60":53338.33,"sma_120":54885.83},{"date":"2024-11-07","open":47957,"high":48139,"low":47683,"close":47774,"volume":1632,"rsi_14":41.38,"sma_20":52555.0,"sma_60":53323.33,"sma_120":54845.0},{"date":"2024-11-08","open":47683,"high":48048,"low":47683,"close":47683,"volume":3161,"rsi_14":42.86,"sma_20":52515.0,"sma_60":53295.0,"sma_120":54806.67},{"date":"2024-11-11","open":47683,"high":47774,"low":47045,"close":47410,"volume":5723,"rsi_14":42.86,"sma_20":52465.0,"sma_60":53261.67,"sma_120":54767.5},{"date":"2024-11-12","open":47227,"high":47227,"low":46407,"close":46498,"volume":9185,"rsi_14":32.43,"sma_20":52380.0,"sma_60":53210.0,"sma_120":54720.0},{"date":"2024-11-13","open":46589,"high":46771,"low":45860,"close":46042,"volume":9851,"rsi_14":30.0,"sma_20":52270.0,"sma_60":53143.33,"sma_120":54670.0},{"date":"2024-11-14","open":46042,"high":46498,"low":45586,"close":45951,"volume":6397,"rsi_14":31.58,"sma_20":52150.0,"sma_60":53066.67,"sma_120":54620.83},{"date":"2024-11-15","open":45768,"high":46224,"low":45449,"close":45860,"volume":6719,"rsi_14":20.59,"sma_20":52020.0,"sma_60":52988.33,"sma_120":54568.33},{"date":"2024-11-18","open":45860,"high":46407,"low":45768,"close":46224,"volume":3396,"rsi_14":28.95,"sma_20":51920.0,"sma_60":52916.67,"sma_120":54517.5},{"date":"2024-11-19","open":46224,"high":46680,"low":46133,"close":46589,"volume":6346,"rsi_14":32.5,"sma_20":51855.0,"sma_60":52856.67,"sma_120":54467.5},{"date":"2024-11-20","open":46589,"high":46862,"low":46407,"close":46589,"volume":1192,"rsi_14":28.95,"sma_20":51795.0,"sma_60":52800.0,"sma_120":54420.0},{"date":"2024-11-21","open":46498,"high":47045,"low":46498,"close":46771,"volume":3288,"rsi_14":34.21,"sma_20":51755.0,"sma_60":52750.0,"sma_120":54375.0},{"date":"2024-11-22","open":47136,"high":47683,"low":47045,"close":47136,"volume":6187,"rsi_14":40.48,"sma_20":51750.0,"sma_60":52705.0,"sma_120":54335.0},{"date":"2024-11-25","open":47136,"high":47501,"low":46862,"close":46862,"volume":4507,"rsi_14":33.33,"sma_20":51705.0,"sma_60":52651.67,"sma_120":54292.5},{"date":"2024-11-26","open":46954,"high":47318,"low":46862,"close":46954,"volume":3272,"rsi_14":36.59,"sma_20":51665.0,"sma_60":52606.67,"sma_120":54255.0},{"date":"2024-11-27","open":46954,"high":47592,"low":46954,"close":47410,"volume":4255,"rsi_14":45.45,"sma_20":51640.0,"sma_60":52570.0,"sma_120":54220.83},{"date":"2024-11-28","open":47592,"high":47683,"low":47227,"close":47592,"volume":2760,"rsi_14":48.89,"sma_20":51615.0,"sma_60":52536.67,"sma_120":54173.33},{"date":"2024-11-29","open":47410,"high":47592,"low":47227,"close":47410,"volume":7008,"rsi_14":50.0,"sma_20":51590.0,"sma_60":52500.0,"sma_120":54136.67},{"date":"2024-12-02","open":47410,"high":47410,"low":46954,"close":47045,"volume":5849,"rsi_14":57.89,"sma_20":51545.0,"sma_60":52456.67,"sma_120":54085.83},{"date":"2024-12-03","open":47045,"high":47136,"low":46862,"close":46954,"volume":4210,"rsi_14":64.71,"sma_20":51480.0,"sma_60":52411.67,"sma_120":54042.5},{"date":"2024-12-04","open":46589,"high":46771,"low":45860,"close":45951,"volume":17878,"rsi_14":50.0,"sma_20":51370.0,"sma_60":52350.0,"sma_120":53993.33},{"date":"2024-12-05","open":46133,"high":46224,"low":45768,"close":46042,"volume":3710,"rsi_14":52.27,"sma_20":51275.0,"sma_60":52303.33,"sma_120":53944.17},{"date":"2024-12-06","open":46133,"high":46224,"low":45176,"close":45586,"volume":7017,"rsi_14":42.22,"sma_20":51160.0,"sma_60":52250.0,"sma_120":53891.67},{"date":"2024-12-09","open":45313,"high":45404,"low":44446,"close":44492,"volume":12849,"rsi_14":28.3,"sma_20":51000.0,"sma_60":52185.0,"sma_120":53829.17},{"date":"2024-12-10","open":44948,"high":45358,"low":44538,"close":45085,"volume":5579,"rsi_14":36.13,"sma_20":50922.5,"sma_60":52134.17,"sma_120":53764.58},{"date":"2024-12-11","open":45221,"high":46133,"low":45085,"close":45951,"volume":3827,"rsi_14":43.28,"sma_20":50917.5,"sma_60":52102.5,"sma_120":53707.08},{"date":"2024-12-12","open":46042,"high":46407,"low":45768,"close":46407,"volume":3381,"rsi_14":44.12,"sma_20":50942.5,"sma_60":52082.5,"sma_120":53654.58},{"date":"2024-12-13","open":46315,"high":46862,"low":46224,"close":46680,"volume":2543,"rsi_14":48.53,"sma_20":50987.5,"sma_60":52065.83,"sma_120":53606.25},{"date":"2024-12-16","open":46862,"high":47136,"low":46862,"close":47045,"volume":3099,"rsi_14":50.7,"sma_20":51032.5,"sma_60":52050.83,"sma_120":53554.58},{"date":"2024-12-17","open":47136,"high":47136,"low":46771,"close":47045,"volume":2691,"rsi_14":46.97,"sma_20":51057.5,"sma_60":52030.83,"sma_120":53506.25},{"date":"2024-12-18","open":47045,"high":47227,"low":46498,"close":46680,"volume":3074,"rsi_14":42.65,"sma_20":51062.5,"sma_60":51999.17,"sma_120":53449.58},{"date":"2024-12-19","open":46407,"high":46680,"low":46224,"close":46407,"volume":2508,"rsi_14":42.03,"sma_20":51042.5,"sma_60":51957.5,"sma_120":53392.08},{"date":"2024-12-20","open":46771,"high":46862,"low":46224,"close":46498,"volume":3190,"rsi_14":45.45,"sma_20":51007.5,"sma_60":51920.83,"sma_120":53339.58},{"date":"2024-12-23","open":46589,"high":46954,"low":46315,"close":46771,"volume":2205,"rsi_14":48.53,"sma_20":51002.5,"sma_60":51884.17,"sma_120":53293.75},{"date":"2024-12-24","open":46680,"high":47227,"low":46680,"close":47136,"volume":2369,"rsi_14":60.66,"sma_20":51012.5,"sma_60":51850.83,"sma_120":53249.58},{"date":"2024-12-26","open":47227,"high":47501,"low":46862,"close":47045,"volume":6107,"rsi_14":59.02,"sma_20":50992.5,"sma_60":51812.5,"sma_120":53207.08},{"date":"2024-12-27","open":48578,"high":48578,"low":47763,"close":48003,"volume":7699,"rsi_14":50.7,"sma_20":50887.5,"sma_60":51754.17,"sma_120":53155.42},{"date":"2024-12-30","open":47859,"high":48482,"low":47668,"close":47716,"volume":4081,"rsi_14":58.06,"sma_20":50777.5,"sma_60":51694.17,"sma_120":53101.25},{"date":"2025-01-02","open":48003,"high":48003,"low":47620,"close":47763,"volume":2012,"rsi_14":53.57,"sma_20":50690.0,"sma_60":51633.33,"sma_120":53049.17},{"date":"2025-01-03","open":48195,"high":48195,"low":47716,"close":47763,"volume":3098,"rsi_14":44.09,"sma_20":50607.5,"sma_60":51574.17,"sma_120":52994.58},{"date":"2025-01-06","open":47907,"high":47907,"low":47716,"close":47811,"volume":2768,"rsi_14":38.1,"sma_20":50582.5,"sma_60":51517.5,"sma_120":52940.42},{"date":"2025-01-07","open":47907,"high":48099,"low":47716,"close":47811,"volume":3030,"rsi_14":33.33,"sma_20":50552.5,"sma_60":51460.83,"sma_120":52887.08},{"date":"2025-01-08","open":47907,"high":47907,"low":47668,"close":47811,"volume":4242,"rsi_14":25.71,"sma_20":50547.5,"sma_60":51407.5,"sma_120":52834.58},{"date":"2025-01-09","open":47859,"high":47859,"low":47524,"close":47620,"volume":4652,"rsi_14":24.32,"sma_20":50592.5,"sma_60":51352.5,"sma_120":52780.42},{"date":"2025-01-10","open":47859,"high":47859,"low":47428,"close":47620,"volume":4171,"rsi_14":27.27,"sma_20":50605.0,"sma_60":51302.5,"sma_120":52725.42},{"date":"2025-01-13","open":47620,"high":47620,"low":47380,"close":47476,"volume":2923,"rsi_14":28.57,"sma_20":50562.5,"sma_60":51250.0,"sma_120":52666.67},{"date":"2025-01-14","open":47716,"high":47716,"low":47284,"close":47332,"volume":3300,"rsi_14":25.0,"sma_20":50487.5,"sma_60":51193.33,"sma_120":52609.17},{"date":"2025-01-15","open":47332,"high":47668,"low":47093,"close":47141,"volume":4787,"rsi_14":16.13,"sma_20":50387.5,"sma_60":51131.67,"sma_120":52551.67},{"date":"2025-01-16","open":47428,"high":47428,"low":47045,"close":47045,"volume":3176,"rsi_14":3.57,"sma_20":50262.5,"sma_60":51071.67,"sma_120":52493.33},{"date":"2025-01-17","open":47332,"high":47332,"low":47045,"close":47189,"volume":1461,"rsi_14":8.77,"sma_20":50145.0,"sma_60":51019.17,"sma_120":52437.08},{"date":"2025-01-20","open":47189,"high":47428,"low":47189,"close":47236,"volume":1382,"rsi_14":21.43,"sma_20":50050.0,"sma_60":50969.17,"sma_120":52383.75},{"date":"2025-01-21","open":47428,"high":47428,"low":47093,"close":47189,"volume":2122,"rsi_14":26.09,"sma_20":49967.5,"sma_60":50921.67,"sma_120":52330.83},{"date":"2025-01-22","open":47093,"high":47189,"low":47093,"close":47093,"volume":2425,"rsi_14":20.83,"sma_20":49875.0,"sma_60":50877.5,"sma_120":52277.08},{"date":"2025-01-23","open":47284,"high":47380,"low":46949,"close":46949,"volume":3900,"rsi_14":18.52,"sma_20":49760.0,"sma_60":50822.5,"sma_120":52224.58},{"date":"2025-01-24","open":47093,"high":47141,"low":46901,"close":46949,"volume":1893,"rsi_14":15.38,"sma_20":49625.0,"sma_60":50767.5,"sma_120":52170.42},{"date":"2025-01-31","open":47093,"high":47093,"low":46853,"close":47045,"volume":997,"rsi_14":21.43,"sma_20":49500.0,"sma_60":50710.83,"sma_120":52115.42},{"date":"2025-02-03","open":47045,"high":47093,"low":46135,"close":46422,"volume":6490,"rsi_14":14.63,"sma_20":49417.5,"sma_60":50640.0,"sma_120":52055.83},{"date":"2025-02-04","open":46470,"high":46614,"low":46135,"close":46278,"volume":4597,"rsi_14":15.0,"sma_20":49342.5,"sma_60":50570.0,"sma_120":51994.17},{"date":"2025-02-05","open":46278,"high":46662,"low":46182,"close":46470,"volume":3156,"rsi_14":22.73,"sma_20":49275.0,"sma_60":50503.33,"sma_120":51934.17},{"date":"2025-02-06","open":46662,"high":46662,"low":46374,"close":46422,"volume":1896,"rsi_14":23.81,"sma_20":49205.0,"sma_60":50430.83,"sma_120":51876.25},{"date":"2025-02-07","open":46614,"high":46614,"low":46182,"close":46326,"volume":3129,"rsi_14":24.39,"sma_20":49127.5,"sma_60":50360.0,"sma_120":51849.17},{"date":"2025-02-10","open":46230,"high":46422,"low":46135,"close":46326,"volume":1545,"rsi_14":27.03,"sma_20":49050.0,"sma_60":50292.5,"sma_120":51807.92},{"date":"2025-02-11","open":46374,"high":46374,"low":46182,"close":46230,"volume":2912,"rsi_14":27.03,"sma_20":48967.5,"sma_60":50225.0,"sma_120":51760.0},{"date":"2025-02-12","open":46374,"high":46374,"low":46135,"close":46278,"volume":2279,"rsi_14":22.86,"sma_20":48897.5,"sma_60":50163.33,"sma_120":51712.5},{"date":"2025-02-13","open":46278,"high":46278,"low":46039,"close":46087,"volume":4779,"rsi_14":18.42,"sma_20":48817.5,"sma_60":50115.0,"sma_120":51662.5},{"date":"2025-02-14","open":46182,"high":46278,"low":46039,"close":46135,"volume":3768,"rsi_14":21.05,"sma_20":48747.5,"sma_60":50075.83,"sma_120":51609.58},{"date":"2025-02-17","open":46135,"high":46374,"low":46087,"close":46230,"volume":1814,"rsi_14":26.32,"sma_20":48690.0,"sma_60":50040.0,"sma_120":51553.33},{"date":"2025-02-18","open":46278,"high":46374,"low":46182,"close":46182,"volume":2615,"rsi_14":27.78,"sma_20":48640.0,"sma_60":50005.0,"sma_120":51496.67},{"date":"2025-02-19","open":46182,"high":46566,"low":46135,"close":46566,"volume":6145,"rsi_14":40.91,"sma_20":48615.0,"sma_60":49970.0,"sma_120":51443.33},{"date":"2025-02-20","open":46662,"high":47236,"low":46374,"close":47141,"volume":7094,"rsi_14":51.85,"sma_20":48612.5,"sma_60":49938.33,"sma_120":51397.5},{"date":"2025-02-21","open":47236,"high":47236,"low":46853,"close":46997,"volume":5127,"rsi_14":63.64,"sma_20":48600.0,"sma_60":49904.17,"sma_120":51352.08},{"date":"2025-02-24","open":46949,"high":47141,"low":46518,"close":47045,"volume":4002,"rsi_14":69.05,"sma_20":48592.5,"sma_60":49867.5,"sma_120":51308.75},{"date":"2025-02-25","open":47045,"high":47668,"low":46757,"close":47572,"volume":6320,"rsi_14":73.47,"sma_20":48617.5,"sma_60":49833.33,"sma_120":51269.17},{"date":"2025-02-26","open":47524,"high":47907,"low":47236,"close":47859,"volume":4576,"rsi_14":77.78,"sma_20":48665.0,"sma_60":49809.17,"sma_120":51230.42},{"date":"2025-02-27","open":47763,"high":48099,"low":47668,"close":47859,"volume":4873,"rsi_14":80.77,"sma_20":48712.5,"sma_60":49783.33,"sma_120":51195.0},{"date":"2025-02-28","open":47716,"high":47716,"low":46997,"close":47189,"volume":3974,"rsi_14":63.64,"sma_20":48720.0,"sma_60":49737.5,"sma_120":51153.75},{"date":"2025-03-04","open":47236,"high":47380,"low":46805,"close":47141,"volume":3280,"rsi_14":64.62,"sma_20":48757.5,"sma_60":49687.5,"sma_120":51112.08},{"date":"2025-03-05","open":47428,"high":48003,"low":47141,"close":47859,"volume":3681,"rsi_14":70.89,"sma_20":48840.0,"sma_60":49653.33,"sma_120":51076.67},{"date":"2025-03-06","open":47572,"high":47907,"low":47572,"close":47907,"volume":2747,"rsi_14":75.0,"sma_20":48915.0,"sma_60":49626.67,"sma_120":51041.67},{"date":"2025-03-07","open":47620,"high":47907,"low":47620,"close":47763,"volume":1414,"rsi_14":71.79,"sma_20":48985.0,"sma_60":49599.17,"sma_120":51005.42},{"date":"2025-03-10","open":47907,"high":48003,"low":47428,"close":47428,"volume":2596,"rsi_14":65.06,"sma_20":49042.5,"sma_60":49584.17,"sma_120":50967.08},{"date":"2025-03-11","open":47620,"high":47620,"low":47189,"close":47284,"volume":1649,"rsi_14":63.53,"sma_20":49092.5,"sma_60":49565.0,"sma_120":50934.17},{"date":"2025-03-12","open":47907,"high":47907,"low":47141,"close":47236,"volume":2012,"rsi_14":58.97,"sma_20":49145.0,"sma_60":49553.33,"sma_120":50901.67},{"date":"2025-03-13","open":47476,"high":47572,"low":47141,"close":47141,"volume":1454,"rsi_14":50.0,"sma_20":49190.0,"sma_60":49560.0,"sma_120":50872.5},{"date":"2025-03-14","open":47141,"high":47284,"low":47045,"close":47141,"volume":1311,"rsi_14":52.31,"sma_20":49245.0,"sma_60":49555.83,"sma_120":50845.0},{"date":"2025-03-17","open":47141,"high":47380,"low":46949,"close":47093,"volume":1486,"rsi_14":50.77,"sma_20":49295.0,"sma_60":49535.0,"sma_120":50818.75},{"date":"2025-03-18","open":47428,"high":47428,"low":46949,"close":47045,"volume":1691,"rsi_14":40.0,"sma_20":49337.5,"sma_60":49505.0,"sma_120":50793.75},{"date":"2025-03-19","open":46949,"high":47093,"low":46901,"close":46997,"volume":2903,"rsi_14":32.0,"sma_20":49380.0,"sma_60":49469.17,"sma_120":50767.5},{"date":"2025-03-20","open":46997,"high":47093,"low":46901,"close":46949,"volume":915,"rsi_14":31.37,"sma_20":49400.0,"sma_60":49425.83,"sma_120":50738.33},{"date":"2025-03-21","open":46949,"high":47141,"low":46853,"close":46997,"volume":2480,"rsi_14":44.74,"sma_20":49392.5,"sma_60":49383.33,"sma_120":50707.08},{"date":"2025-03-24","open":47141,"high":47141,"low":46853,"close":46997,"volume":1348,"rsi_14":45.95,"sma_20":49392.5,"sma_60":49347.5,"sma_120":50673.33},{"date":"2025-03-25","open":46949,"high":47236,"low":46805,"close":46997,"volume":1957,"rsi_14":9.09,"sma_20":49390.0,"sma_60":49316.67,"sma_120":50637.08},{"date":"2025-03-26","open":47189,"high":47189,"low":46997,"close":47093,"volume":1230,"rsi_14":13.04,"sma_20":49365.0,"sma_60":49285.83,"sma_120":50603.33},{"date":"2025-03-27","open":47093,"high":47236,"low":46997,"close":46997,"volume":1526,"rsi_14":13.64,"sma_20":49320.0,"sma_60":49248.33,"sma_120":50566.25},{"date":"2025-03-28","open":46997,"high":46997,"low":46757,"close":46805,"volume":1962,"rsi_14":15.79,"sma_20":49265.0,"sma_60":49200.83,"sma_120":50525.83},{"date":"2025-03-31","open":46757,"high":46853,"low":46470,"close":46662,"volume":2199,"rsi_14":15.79,"sma_20":49237.5,"sma_60":49152.5,"sma_120":50482.5},{"date":"2025-04-01","open":46949,"high":46949,"low":46566,"close":46757,"volume":1468,"rsi_14":25.0,"sma_20":49217.5,"sma_60":49130.83,"sma_120":50442.5},{"date":"2025-04-02","open":46709,"high":46757,"low":46374,"close":46470,"volume":2269,"rsi_14":20.83,"sma_20":49145.0,"sma_60":49109.17,"sma_120":50401.67},{"date":"2025-04-03","open":46470,"high":46566,"low":46087,"close":46470,"volume":3497,"rsi_14":20.83,"sma_20":49070.0,"sma_60":49086.67,"sma_120":50360.0},{"date":"2025-04-04","open":46470,"high":46757,"low":46374,"close":46566,"volume":2021,"rsi_14":28.0,"sma_20":49007.5,"sma_60":49065.83,"sma_120":50320.0},{"date":"2025-04-07","open":46374,"high":46374,"low":45847,"close":45991,"volume":5813,"rsi_14":19.44,"sma_20":48932.5,"sma_60":49034.17,"sma_120":50275.83},{"date":"2025-04-08","open":46470,"high":46518,"low":46039,"close":46182,"volume":2217,"rsi_14":28.21,"sma_20":48875.0,"sma_60":49005.83,"sma_120":50233.33},{"date":"2025-04-09","open":46230,"high":46230,"low":45512,"close":45847,"volume":4620,"rsi_14":24.44,"sma_20":48802.5,"sma_60":48971.67,"sma_120":50189.58},{"date":"2025-04-10","open":46039,"high":46518,"low":46039,"close":46422,"volume":1756,"rsi_14":39.29,"sma_20":48765.0,"sma_60":48950.83,"sma_120":50151.67},{"date":"2025-04-11","open":46422,"high":46470,"low":46182,"close":46374,"volume":797,"rsi_14":38.6,"sma_20":48725.0,"sma_60":48929.17,"sma_120":50115.83},{"date":"2025-04-14","open":46278,"high":46757,"low":46278,"close":46709,"volume":1400,"rsi_14":45.31,"sma_20":48705.0,"sma_60":48915.83,"sma_120":50082.92},{"date":"2025-04-15","open":46709,"high":47907,"low":46709,"close":47332,"volume":4570,"rsi_14":53.33,"sma_20":48720.0,"sma_60":48915.83,"sma_120":50054.58},{"date":"2025-04-16","open":47236,"high":47572,"low":47236,"close":47428,"volume":1407,"rsi_14":56.0,"sma_20":48742.5,"sma_60":48920.83,"sma_120":50026.25},{"date":"2025-04-17","open":47572,"high":47572,"low":47284,"close":47428,"volume":1402,"rsi_14":59.15,"sma_20":48767.5,"sma_60":48927.5,"sma_120":49999.58},{"date":"2025-04-18","open":47524,"high":47572,"low":47236,"close":47428,"volume":1625,"rsi_14":61.76,"sma_20":48790.0,"sma_60":48931.67,"sma_120":49975.42},{"date":"2025-04-21","open":47428,"high":47476,"low":47236,"close":47476,"volume":1636,"rsi_14":61.19,"sma_20":48815.0,"sma_60":48935.83,"sma_120":49952.5},{"date":"2025-04-22","open":47476,"high":47811,"low":47236,"close":47763,"volume":3891,"rsi_14":70.15,"sma_20":48855.0,"sma_60":48945.83,"sma_120":49933.75},{"date":"2025-04-23","open":47763,"high":48003,"low":47763,"close":47859,"volume":2209,"rsi_14":71.01,"sma_20":48895.0,"sma_60":48959.17,"sma_120":49918.33},{"date":"2025-04-24","open":48003,"high":48003,"low":47811,"close":47859,"volume":1149,"rsi_14":70.15,"sma_20":48940.0,"sma_60":48975.0,"sma_120":49898.75},{"date":"2025-04-25","open":48003,"high":48003,"low":47811,"close":48003,"volume":2507,"rsi_14":86.21,"sma_20":49002.5,"sma_60":48993.33,"sma_120":49880.42},{"date":"2025-04-28","open":48003,"high":48195,"low":47859,"close":47907,"volume":2416,"rsi_14":82.14,"sma_20":49067.5,"sma_60":49008.33,"sma_120":49859.58},{"date":"2025-04-29","open":48195,"high":48386,"low":48003,"close":48386,"volume":4194,"rsi_14":94.92,"sma_20":49152.5,"sma_60":49042.5,"sma_120":49841.25},{"date":"2025-04-30","open":48386,"high":48769,"low":48290,"close":48769,"volume":3927,"rsi_14":94.55,"sma_20":49272.5,"sma_60":49085.83,"sma_120":49827.92},{"date":"2025-05-02","open":48865,"high":49440,"low":48769,"close":48769,"volume":5945,"rsi_14":96.3,"sma_20":49392.5,"sma_60":49125.83,"sma_120":49814.58},{"date":"2025-05-07","open":48769,"high":49249,"low":48769,"close":49057,"volume":2714,"rsi_14":96.23,"sma_20":49522.5,"sma_60":49171.67,"sma_120":49801.25},{"date":"2025-05-08","open":49057,"high":49440,"low":48961,"close":49344,"volume":2706,"rsi_14":95.65,"sma_20":49697.5,"sma_60":49224.17,"sma_120":49792.08},{"date":"2025-05-09","open":49440,"high":50015,"low":49344,"close":49440,"volume":6074,"rsi_14":95.65,"sma_20":49867.5,"sma_60":49278.33,"sma_120":49785.42},{"date":"2025-05-12","open":49632,"high":49823,"low":49344,"close":49632,"volume":6290,"rsi_14":96.0,"sma_20":50065.0,"sma_60":49337.5,"sma_120":49781.25},{"date":"2025-05-13","open":49632,"high":49728,"low":49440,"close":49728,"volume":3751,"rsi_14":96.15,"sma_20":50237.5,"sma_60":49397.5,"sma_120":49780.42},{"date":"2025-05-14","open":49728,"high":49919,"low":49536,"close":49823,"volume":3096,"rsi_14":96.23,"sma_20":50417.5,"sma_60":49462.5,"sma_120":49788.75},{"date":"2025-05-15","open":49823,"high":51165,"low":49632,"close":50590,"volume":11001,"rsi_14":96.83,"sma_20":50620.0,"sma_60":49540.0,"sma_120":49807.92},{"date":"2025-05-16","open":50494,"high":51644,"low":50494,"close":51261,"volume":20222,"rsi_14":97.33,"sma_20":50825.0,"sma_60":49627.5,"sma_120":49833.75},{"date":"2025-05-19","open":51261,"high":52315,"low":51165,"close":51452,"volume":15476,"rsi_14":97.47,"sma_20":51035.0,"sma_60":49719.17,"sma_120":49862.08},{"date":"2025-05-20","open":51356,"high":53081,"low":51356,"close":52698,"volume":31624,"rsi_14":98.04,"sma_20":51310.0,"sma_60":49825.83,"sma_120":49897.92},{"date":"2025-05-21","open":52602,"high":52985,"low":52315,"close":52698,"volume":11091,"rsi_14":100.0,"sma_20":51585.0,"sma_60":49922.5,"sma_120":49930.42},{"date":"2025-05-22","open":52698,"high":52698,"low":51644,"close":51931,"volume":10626,"rsi_14":84.91,"sma_20":51817.5,"sma_60":50008.33,"sma_120":49956.25},{"date":"2025-05-23","open":51931,"high":54231,"low":51740,"close":53560,"volume":30297,"rsi_14":87.88,"sma_20":52120.0,"sma_60":50121.67,"sma_120":49994.58},{"date":"2025-05-26","open":53656,"high":54806,"low":53656,"close":54710,"volume":22081,"rsi_14":89.74,"sma_20":52477.5,"sma_60":50245.83,"sma_120":50039.58},{"date":"2025-05-27","open":54806,"high":54902,"low":53656,"close":54039,"volume":13031,"rsi_14":81.71,"sma_20":52800.0,"sma_60":50353.33,"sma_120":50081.25},{"date":"2025-05-28","open":54231,"high":54518,"low":53369,"close":54135,"volume":21161,"rsi_14":81.25,"sma_20":53120.0,"sma_60":50462.5,"sma_120":50122.92},{"date":"2025-05-29","open":54327,"high":55189,"low":54231,"close":55189,"volume":23710,"rsi_14":83.33,"sma_20":53500.0,"sma_60":50601.67,"sma_120":50169.58},{"date":"2025-05-30","open":55956,"high":57968,"low":55956,"close":57584,"volume":85077,"rsi_14":86.73,"sma_20":53980.0,"sma_60":50783.33,"sma_120":50235.42},{"date":"2025-06-02","open":57584,"high":58255,"low":56530,"close":57776,"volume":29531,"rsi_14":86.84,"sma_20":54450.0,"sma_60":50955.83,"sma_120":50304.58},{"date":"2025-06-04","open":57776,"high":58543,"low":57010,"close":58255,"volume":25721,"rsi_14":87.29,"sma_20":54945.0,"sma_60":51135.83,"sma_120":50381.25},{"date":"2025-06-05","open":58255,"high":58543,"low":57105,"close":57297,"volume":29712,"rsi_14":79.17,"sma_20":55375.0,"sma_60":51301.67,"sma_120":50450.42},{"date":"2025-06-09","open":57297,"high":58926,"low":57297,"close":58063,"volume":32168,"rsi_14":79.34,"sma_20":55830.0,"sma_60":51486.67,"sma_120":50535.42},{"date":"2025-06-10","open":58063,"high":58351,"low":56339,"close":56530,"volume":31518,"rsi_14":69.63,"sma_20":56200.0,"sma_60":51647.5,"sma_120":50606.25},{"date":"2025-06-11","open":56722,"high":57297,"low":55572,"close":57010,"volume":21470,"rsi_14":67.72,"sma_20":56585.0,"sma_60":51817.5,"sma_120":50685.42},{"date":"2025-06-12","open":56722,"high":57584,"low":56530,"close":57201,"volume":14429,"rsi_14":68.22,"sma_20":56975.0,"sma_60":51992.5,"sma_120":50776.25},{"date":"2025-06-13","open":57201,"high":57393,"low":55860,"close":57010,"volume":22095,"rsi_14":71.54,"sma_20":57350.0,"sma_60":52164.17,"sma_120":50860.0},{"date":"2025-06-16","open":57776,"high":58351,"low":56914,"close":58063,"volume":28594,"rsi_14":70.09,"sma_20":57740.0,"sma_60":52355.0,"sma_120":50945.0},{"date":"2025-06-17","open":57968,"high":58638,"low":56914,"close":57584,"volume":22600,"rsi_14":63.64,"sma_20":58070.0,"sma_60":52538.33,"sma_120":51021.67},{"date":"2025-06-18","open":57489,"high":57872,"low":56914,"close":57201,"volume":11893,"rsi_14":65.42,"sma_20":58370.0,"sma_60":52715.83,"sma_120":51092.5},{"date":"2025-06-19","open":57201,"high":57201,"low":56147,"close":56626,"volume":9987,"rsi_14":61.61,"sma_20":58575.0,"sma_60":52884.17,"sma_120":51155.0},{"date":"2025-06-20","open":56626,"high":56722,"low":55956,"close":56435,"volume":8005,"rsi_14":56.31,"sma_20":58770.0,"sma_60":53048.33,"sma_120":51215.83},{"date":"2025-06-23","open":57489,"high":57776,"low":55285,"close":55476,"volume":26459,"rsi_14":37.5,"sma_20":58955.0,"sma_60":53195.83,"sma_120":51271.67},{"date":"2025-06-24","open":55285,"high":56243,"low":55285,"close":55860,"volume":18696,"rsi_14":38.89,"sma_20":59075.0,"sma_60":53350.0,"sma_120":51333.33},{"date":"2025-06-25","open":55860,"high":56530,"low":55860,"close":56147,"volume":10587,"rsi_14":37.5,"sma_20":59150.0,"sma_60":53507.5,"sma_120":51396.67},{"date":"2025-06-26","open":56339,"high":56339,"low":54902,"close":55956,"volume":15669,"rsi_14":41.25,"sma_20":59250.0,"sma_60":53663.33,"sma_120":51455.83},{"date":"2025-06-27","open":56147,"high":56147,"low":54902,"close":54997,"volume":9078,"rsi_14":30.49,"sma_20":59295.0,"sma_60":53805.83,"sma_120":51503.33},{"date":"2025-06-30","open":55093,"high":55285,"low":54710,"close":54902,"volume":5674,"rsi_14":37.31,"sma_20":59280.0,"sma_60":53949.17,"sma_120":51550.83},{"date":"2025-07-01","open":54997,"high":57584,"low":54997,"close":57201,"volume":26614,"rsi_14":51.16,"sma_20":59260.0,"sma_60":54130.83,"sma_120":51630.83},{"date":"2025-07-02","open":57201,"high":57297,"low":55860,"close":57297,"volume":13471,"rsi_14":50.59,"sma_20":59235.0,"sma_60":54319.17,"sma_120":51714.17},{"date":"2025-07-03","open":57201,"high":57776,"low":56818,"close":57489,"volume":11952,"rsi_14":52.94,"sma_20":59195.0,"sma_60":54510.83,"sma_120":51798.75},{"date":"2025-07-04","open":57489,"high":58447,"low":57010,"close":58063,"volume":33113,"rsi_14":50.0,"sma_20":59235.0,"sma_60":54710.83,"sma_120":51888.33},{"date":"2025-07-07","open":58063,"high":58159,"low":56818,"close":57010,"volume":11464,"rsi_14":46.51,"sma_20":59180.0,"sma_60":54902.5,"sma_120":51968.33},{"date":"2025-07-08","open":56722,"high":58159,"low":56722,"close":57968,"volume":14657,"rsi_14":54.35,"sma_20":59255.0,"sma_60":55107.5,"sma_120":52056.67},{"date":"2025-07-09","open":58351,"high":61130,"low":57872,"close":61130,"volume":66116,"rsi_14":69.75,"sma_20":59470.0,"sma_60":55373.33,"sma_120":52172.5},{"date":"2025-07-10","open":62375,"high":66112,"low":61800,"close":64962,"volume":124145,"rsi_14":78.34,"sma_20":59875.0,"sma_60":55695.83,"sma_120":52323.33},{"date":"2025-07-11","open":65058,"high":68411,"low":64770,"close":67932,"volume":101666,"rsi_14":86.52,"sma_20":60445.0,"sma_60":56070.83,"sma_120":52500.0},{"date":"2025-07-14","open":68411,"high":68795,"low":67166,"close":68411,"volume":47076,"rsi_14":86.59,"sma_20":60985.0,"sma_60":56448.33,"sma_120":52682.08},{"date":"2025-07-15","open":68507,"high":68699,"low":66112,"close":66304,"volume":43452,"rsi_14":76.77,"sma_20":61440.0,"sma_60":56778.33,"sma_120":52847.08},{"date":"2025-07-16","open":66399,"high":66399,"low":64579,"close":65345,"volume":36476,"rsi_14":73.79,"sma_20":61865.0,"sma_60":57090.0,"sma_120":53005.42},{"date":"2025-07-17","open":65154,"high":65729,"low":64100,"close":64866,"volume":20887,"rsi_14":75.62,"sma_20":62295.0,"sma_60":57393.33,"sma_120":53160.42},{"date":"2025-07-18","open":64866,"high":64866,"low":61609,"close":62279,"volume":52540,"rsi_14":66.96,"sma_20":62600.0,"sma_60":57651.67,"sma_120":53291.67},{"date":"2025-07-21","open":61896,"high":62663,"low":61417,"close":62088,"volume":18718,"rsi_14":62.44,"sma_20":62945.0,"sma_60":57905.83,"sma_120":53420.83},{"date":"2025-07-22","open":62375,"high":62854,"low":61321,"close":61321,"volume":17741,"rsi_14":59.91,"sma_20":63230.0,"sma_60":58141.67,"sma_120":53543.75},{"date":"2025-07-23","open":61609,"high":62375,"low":61225,"close":61513,"volume":17485,"rsi_14":59.91,"sma_20":63510.0,"sma_60":58379.17,"sma_120":53669.17},{"date":"2025-07-24","open":61513,"high":62088,"low":60076,"close":60555,"volume":21164,"rsi_14":56.02,"sma_20":63750.0,"sma_60":58600.0,"sma_120":53787.5},{"date":"2025-07-25","open":60076,"high":60842,"low":59884,"close":60363,"volume":15656,"rsi_14":58.45,"sma_20":64030.0,"sma_60":58815.0,"sma_120":53904.17},{"date":"2025-07-28","open":61321,"high":61800,"low":60267,"close":61130,"volume":24003,"rsi_14":58.05,"sma_20":64355.0,"sma_60":59045.0,"sma_120":54026.67},{"date":"2025-07-29","open":61034,"high":61704,"low":59596,"close":60555,"volume":22858,"rsi_14":48.31,"sma_20":64530.0,"sma_60":59256.67,"sma_120":54149.58},{"date":"2025-07-30","open":60555,"high":61034,"low":60076,"close":60076,"volume":8749,"rsi_14":32.17,"sma_20":64675.0,"sma_60":59453.33,"sma_120":54269.58},{"date":"2025-07-31","open":60171,"high":60555,"low":59213,"close":59596,"volume":12765,"rsi_14":12.82,"sma_20":64785.0,"sma_60":59641.67,"sma_120":54383.75},{"date":"2025-08-01","open":59596,"high":59596,"low":57489,"close":57489,"volume":24269,"rsi_14":7.46,"sma_20":64755.0,"sma_60":59788.33,"sma_120":54480.0},{"date":"2025-08-04","open":57489,"high":60363,"low":57489,"close":60076,"volume":19219,"rsi_14":26.62,"sma_20":64915.0,"sma_60":59975.0,"sma_120":54599.58},{"date":"2025-08-05","open":60842,"high":61321,"low":60171,"close":60746,"volume":20261,"rsi_14":32.35,"sma_20":65060.0,"sma_60":60171.67,"sma_120":54725.0},{"date":"2025-08-06","open":60650,"high":60746,"low":59692,"close":60076,"volume":7917,"rsi_14":31.88,"sma_20":65005.0,"sma_60":60353.33,"sma_120":54845.42},{"date":"2025-08-07","open":59884,"high":60459,"low":59884,"close":60267,"volume":6672,"rsi_14":40.71,"sma_20":64760.0,"sma_60":60536.67,"sma_120":54967.08},{"date":"2025-08-08","open":60363,"high":60459,"low":59788,"close":59980,"volume":6187,"rsi_14":40.35,"sma_20":64345.0,"sma_60":60713.33,"sma_120":55087.92},{"date":"2025-08-11","open":60555,"high":60555,"low":58638,"close":58926,"volume":10066,"rsi_14":39.32,"sma_20":63850.0,"sma_60":60858.33,"sma_120":55199.17},{"date":"2025-08-12","open":58830,"high":59596,"low":58734,"close":59309,"volume":8912,"rsi_14":40.34,"sma_20":63485.0,"sma_60":60998.33,"sma_120":55312.92},{"date":"2025-08-13","open":59309,"high":59596,"low":58351,"close":58734,"volume":8542,"rsi_14":41.74,"sma_20":63140.0,"sma_60":61125.0,"sma_120":55422.08},{"date":"2025-08-14","open":58734,"high":59309,"low":57968,"close":58159,"volume":6484,"rsi_14":40.34,"sma_20":62790.0,"sma_60":61220.0,"sma_120":55522.92},{"date":"2025-08-18","open":58351,"high":58543,"low":57680,"close":58447,"volume":10689,"rsi_14":37.72,"sma_20":62590.0,"sma_60":61320.0,"sma_120":55621.25},{"date":"2025-08-19","open":58447,"high":58734,"low":57680,"close":57776,"volume":7624,"rsi_14":37.39,"sma_20":62365.0,"sma_60":61421.67,"sma_120":55715.0},{"date":"2025-08-20","open":57680,"high":57680,"low":56243,"close":57680,"volume":12303,"rsi_14":38.74,"sma_20":62175.0,"sma_60":61493.33,"sma_120":55807.5},{"date":"2025-08-21","open":57680,"high":58063,"low":57489,"close":57776,"volume":4476,"rsi_14":41.12,"sma_20":61980.0,"sma_60":61546.67,"sma_120":55896.25},{"date":"2025-08-22","open":57968,"high":58926,"low":57968,"close":58543,"volume":6364,"rsi_14":55.91,"sma_20":61875.0,"sma_60":61625.0,"sma_120":55989.17},{"date":"2025-08-25","open":58734,"high":59501,"low":58447,"close":59501,"volume":8004,"rsi_14":46.05,"sma_20":61830.0,"sma_60":61718.33,"sma_120":56090.42},{"date":"2025-08-26","open":59596,"high":59788,"low":58926,"close":59309,"volume":6056,"rsi_14":39.44,"sma_20":61735.0,"sma_60":61790.0,"sma_120":56195.83},{"date":"2025-08-27","open":59309,"high":59309,"low":58255,"close":58447,"volume":7130,"rsi_14":38.36,"sma_20":61625.0,"sma_60":61805.0,"sma_120":56294.17},{"date":"2025-08-28","open":58447,"high":59117,"low":57776,"close":58734,"volume":6072,"rsi_14":39.19,"sma_20":61555.0,"sma_60":61821.67,"sma_120":56388.75},{"date":"2025-08-29","open":58734,"high":59980,"low":58543,"close":59213,"volume":9281,"rsi_14":44.74,"sma_20":61535.0,"sma_60":61838.33,"sma_120":56487.08},{"date":"2025-09-01","open":59213,"high":60650,"low":59022,"close":59596,"volume":9501,"rsi_14":55.07,"sma_20":61645.0,"sma_60":61878.33,"sma_120":56590.0},{"date":"2025-09-02","open":59405,"high":60076,"low":59405,"close":59788,"volume":5408,"rsi_14":53.73,"sma_20":61630.0,"sma_60":61908.33,"sma_120":56697.5},{"date":"2025-09-03","open":59788,"high":60267,"low":59692,"close":60076,"volume":5062,"rsi_14":60.94,"sma_20":61595.0,"sma_60":61970.0,"sma_120":56808.75},{"date":"2025-09-04","open":59980,"high":60363,"low":59405,"close":59405,"volume":5094,"rsi_14":60.0,"sma_20":61560.0,"sma_60":62011.67,"sma_120":56914.58},{"date":"2025-09-05","open":59501,"high":59788,"low":59309,"close":59405,"volume":2654,"rsi_14":58.06,"sma_20":61515.0,"sma_60":62050.0,"sma_120":57021.25},{"date":"2025-09-08","open":59405,"high":60267,"low":59117,"close":59980,"volume":3627,"rsi_14":68.85,"sma_20":61515.0,"sma_60":62101.67,"sma_120":57132.92},{"date":"2025-09-09","open":60076,"high":60459,"low":59788,"close":60363,"volume":5206,"rsi_14":71.88,"sma_20":61590.0,"sma_60":62141.67,"sma_120":57248.33},{"date":"2025-09-10","open":60363,"high":61034,"low":60363,"close":60842,"volume":9511,"rsi_14":73.53,"sma_20":61670.0,"sma_60":62198.33,"sma_120":57368.33},{"date":"2025-09-11","open":61130,"high":61130,"low":60363,"close":60746,"volume":4534,"rsi_14":68.85,"sma_20":61775.0,"sma_60":62260.0,"sma_120":57487.92},{"date":"2025-09-12","open":60459,"high":61417,"low":60459,"close":61225,"volume":12376,"rsi_14":66.07,"sma_20":61935.0,"sma_60":62340.0,"sma_120":57612.08},{"date":"2025-09-15","open":61225,"high":61513,"low":60746,"close":61321,"volume":7609,"rsi_14":69.09,"sma_20":62085.0,"sma_60":62425.0,"sma_120":57736.67},{"date":"2025-09-16","open":61704,"high":61704,"low":60171,"close":60171,"volume":11356,"rsi_14":65.52,"sma_20":62210.0,"sma_60":62506.67,"sma_120":57851.25},{"date":"2025-09-17","open":60267,"high":60555,"low":59884,"close":60076,"volume":5032,"rsi_14":62.5,"sma_20":62335.0,"sma_60":62580.0,"sma_120":57965.0},{"date":"2025-09-18","open":59884,"high":60650,"low":59884,"close":60363,"volume":7464,"rsi_14":61.11,"sma_20":62470.0,"sma_60":62653.33,"sma_120":58080.42},{"date":"2025-09-19","open":62600,"high":62900,"low":61500,"close":62200,"volume":8585,"rsi_14":50.0,"sma_20":62525.0,"sma_60":62716.67,"sma_120":58190.0},{"date":"2025-09-22","open":60267,"high":60842,"low":59980,"close":60555,"volume":9691,"rsi_14":56.06,"sma_20":62580.0,"sma_60":62813.33,"sma_120":58309.58},{"date":"2025-09-23","open":60555,"high":61034,"low":59884,"close":60267,"volume":8578,"rsi_14":51.52,"sma_20":62630.0,"sma_60":62906.67,"sma_120":58427.92},{"date":"2025-09-24","open":60267,"high":60363,"low":59596,"close":59596,"volume":8074,"rsi_14":51.52,"sma_20":62690.0,"sma_60":62948.33,"sma_120":58539.58},{"date":"2025-09-25","open":59692,"high":59692,"low":58734,"close":59022,"volume":5631,"rsi_14":47.22,"sma_20":62705.0,"sma_60":62978.33,"sma_120":58648.75},{"date":"2025-09-26","open":59022,"high":59501,"low":58543,"close":58926,"volume":6006,"rsi_14":41.79,"sma_20":62690.0,"sma_60":63003.33,"sma_120":58757.08},{"date":"2025-09-29","open":58926,"high":59788,"low":58830,"close":59596,"volume":3946,"rsi_14":44.29,"sma_20":62690.0,"sma_60":63030.0,"sma_120":58870.42},{"date":"2025-09-30","open":59596,"high":59980,"low":59117,"close":59596,"volume":3646,"rsi_14":40.0,"sma_20":62680.0,"sma_60":63075.0,"sma_120":58988.75},{"date":"2025-10-01","open":59596,"high":60267,"low":59501,"close":60267,"volume":7329,"rsi_14":46.48,"sma_20":62690.0,"sma_60":63115.0,"sma_120":59111.25},{"date":"2025-10-02","open":60172,"high":60841,"low":60172,"close":60267,"volume":6359,"rsi_14":43.28,"sma_20":62740.0,"sma_60":63101.67,"sma_120":59237.5},{"date":"2025-10-10","open":59692,"high":60459,"low":59405,"close":59692,"volume":6893,"rsi_14":38.36,"sma_20":62755.0,"sma_60":63010.0,"sma_120":59352.92},{"date":"2025-10-13","open":59117,"high":59884,"low":58638,"close":58734,"volume":9730,"rsi_14":39.44,"sma_20":62690.0,"sma_60":62850.0,"sma_120":59460.42},{"date":"2025-10-14","open":58830,"high":59213,"low":58351,"close":58351,"volume":6499,"rsi_14":37.84,"sma_20":62585.0,"sma_60":62675.0,"sma_120":59561.67},{"date":"2025-10-15","open":58351,"high":59980,"low":58351,"close":59788,"volume":6819,"rsi_14":46.51,"sma_20":62530.0,"sma_60":62561.67,"sma_120":59670.0},{"date":"2025-10-16","open":60076,"high":60555,"low":59788,"close":60267,"volume":5426,"rsi_14":54.22,"sma_20":62505.0,"sma_60":62473.33,"sma_120":59781.67},{"date":"2025-10-17","open":59788,"high":60267,"low":59309,"close":59980,"volume":6519,"rsi_14":46.05,"sma_20":62440.0,"sma_60":62388.33,"sma_120":59890.83},{"date":"2025-10-20","open":59980,"high":60938,"low":59309,"close":60938,"volume":10103,"rsi_14":54.22,"sma_20":62420.0,"sma_60":62365.0,"sma_120":60008.33},{"date":"2025-10-21","open":61321,"high":61513,"low":60363,"close":60650,"volume":7621,"rsi_14":56.96,"sma_20":62445.0,"sma_60":62340.0,"sma_120":60122.92},{"date":"2025-10-22","open":60650,"high":61704,"low":60171,"close":61609,"volume":9517,"rsi_14":66.27,"sma_20":62525.0,"sma_60":62345.0,"sma_120":60243.33},{"date":"2025-10-23","open":61609,"high":61609,"low":60459,"close":60746,"volume":3936,"rsi_14":60.44,"sma_20":62545.0,"sma_60":62331.67,"sma_120":60355.42},{"date":"2025-10-24","open":60650,"high":61609,"low":60650,"close":61321,"volume":6999,"rsi_14":60.0,"sma_20":62635.0,"sma_60":62345.0,"sma_120":60472.5},{"date":"2025-10-27","open":61225,"high":61896,"low":60938,"close":61321,"volume":6856,"rsi_14":60.0,"sma_20":62675.0,"sma_60":62361.67,"sma_120":60588.33},{"date":"2025-10-28","open":61225,"high":61417,"low":60842,"close":61130,"volume":4728,"rsi_14":55.29,"sma_20":62720.0,"sma_60":62361.67,"sma_120":60703.33},{"date":"2025-10-29","open":61130,"high":61704,"low":60555,"close":61225,"volume":7828,"rsi_14":55.29,"sma_20":62805.0,"sma_60":62373.33,"sma_120":60815.0},{"date":"2025-10-30","open":61034,"high":61225,"low":60363,"close":60842,"volume":9060,"rsi_14":57.32,"sma_20":62900.0,"sma_60":62386.67,"sma_120":60920.0},{"date":"2025-10-31","open":60842,"high":61225,"low":60363,"close":60459,"volume":7115,"rsi_14":61.84,"sma_20":62980.0,"sma_60":62401.67,"sma_120":61021.67},{"date":"2025-11-03","open":60459,"high":60842,"low":59692,"close":59884,"volume":7810,"rsi_14":60.26,"sma_20":62995.0,"sma_60":62443.33,"sma_120":61115.83},{"date":"2025-11-04","open":59884,"high":60363,"low":59501,"close":59980,"volume":5443,"rsi_14":51.56,"sma_20":63015.0,"sma_60":62441.67,"sma_120":61208.33},{"date":"2025-11-05","open":59309,"high":60076,"low":58543,"close":59405,"volume":13109,"rsi_14":43.08,"sma_20":62970.0,"sma_60":62418.33,"sma_120":61295.0},{"date":"2025-11-06","open":59596,"high":62088,"low":59596,"close":61896,"volume":19960,"rsi_14":61.36,"sma_20":63050.0,"sma_60":62450.0,"sma_120":61401.67},{"date":"2025-11-07","open":61896,"high":61992,"low":60363,"close":61321,"volume":12518,"rsi_14":52.38,"sma_20":63135.0,"sma_60":62468.33,"sma_120":61502.5},{"date":"2025-11-10","open":61992,"high":64196,"low":61513,"close":64100,"volume":31200,"rsi_14":66.36,"sma_20":63415.0,"sma_60":62540.0,"sma_120":61626.67},{"date":"2025-11-11","open":64100,"high":64483,"low":63046,"close":64100,"volume":11901,"rsi_14":63.0,"sma_20":63715.0,"sma_60":62630.0,"sma_120":61744.17},{"date":"2025-11-12","open":64291,"high":65920,"low":63812,"close":65537,"volume":19735,"rsi_14":73.58,"sma_20":64015.0,"sma_60":62738.33,"sma_120":61868.33},{"date":"2025-11-13","open":65824,"high":67070,"low":65537,"close":66687,"volume":26991,"rsi_14":75.0,"sma_20":64350.0,"sma_60":62876.67,"sma_120":62000.83},{"date":"2025-11-14","open":65154,"high":66974,"low":64962,"close":65345,"volume":24369,"rsi_14":66.67,"sma_20":64630.0,"sma_60":63001.67,"sma_120":62110.83},{"date":"2025-11-17","open":65824,"high":65824,"low":63237,"close":63237,"volume":18127,"rsi_14":57.53,"sma_20":64750.0,"sma_60":63085.0,"sma_120":62202.5},{"date":"2025-11-18","open":63237,"high":63812,"low":62088,"close":62663,"volume":11464,"rsi_14":54.97,"sma_20":64855.0,"sma_60":63170.0,"sma_120":62295.83},{"date":"2025-11-19","open":62758,"high":63237,"low":61992,"close":62663,"volume":7499,"rsi_14":56.46,"sma_20":64910.0,"sma_60":63256.67,"sma_120":62375.0},{"date":"2025-11-20","open":63429,"high":63525,"low":62567,"close":63142,"volume":5809,"rsi_14":59.46,"sma_20":65035.0,"sma_60":63350.0,"sma_120":62448.33},{"date":"2025-11-21","open":62375,"high":62758,"low":61609,"close":62567,"volume":8843,"rsi_14":59.46,"sma_20":65100.0,"sma_60":63420.0,"sma_120":62522.5},{"date":"2025-11-24","open":62375,"high":63142,"low":61704,"close":62088,"volume":11965,"rsi_14":57.24,"sma_20":65140.0,"sma_60":63465.0,"sma_120":62591.67},{"date":"2025-11-25","open":61896,"high":62758,"low":61513,"close":61704,"volume":7936,"rsi_14":58.0,"sma_20":65170.0,"sma_60":63506.67,"sma_120":62648.33},{"date":"2025-11-26","open":61704,"high":61992,"low":61034,"close":61609,"volume":14387,"rsi_14":48.8,"sma_20":65190.0,"sma_60":63561.67,"sma_120":62683.33},{"date":"2025-11-27","open":62088,"high":62088,"low":60650,"close":60842,"volume":15928,"rsi_14":48.03,"sma_20":65190.0,"sma_60":63598.33,"sma_120":62710.0},{"date":"2025-11-28","open":61321,"high":62088,"low":60746,"close":62088,"volume":8043,"rsi_14":40.54,"sma_20":65275.0,"sma_60":63648.33,"sma_120":62743.33},{"date":"2025-12-01","open":62183,"high":62567,"low":61130,"close":61225,"volume":8308,"rsi_14":37.5,"sma_20":65345.0,"sma_60":63676.67,"sma_120":62777.5},{"date":"2025-12-02","open":61321,"high":62183,"low":61321,"close":61992,"volume":3283,"rsi_14":33.63,"sma_20":65450.0,"sma_60":63715.0,"sma_120":62811.67},{"date":"2025-12-03","open":62088,"high":64291,"low":61800,"close":64100,"volume":13244,"rsi_14":39.02,"sma_20":65695.0,"sma_60":63785.0,"sma_120":62877.5},{"date":"2025-12-04","open":64100,"high":64196,"low":62950,"close":63717,"volume":5284,"rsi_14":42.48,"sma_20":65790.0,"sma_60":63860.0,"sma_120":62935.83},{"date":"2025-12-05","open":63717,"high":64004,"low":63333,"close":63621,"volume":6918,"rsi_14":52.17,"sma_20":65910.0,"sma_60":63933.33,"sma_120":62991.67},{"date":"2025-12-08","open":63237,"high":63525,"low":62375,"close":62950,"volume":5845,"rsi_14":51.61,"sma_20":65850.0,"sma_60":63985.0,"sma_120":63043.33},{"date":"2025-12-09","open":62950,"high":63237,"low":61992,"close":62758,"volume":6067,"rsi_14":50.53,"sma_20":65780.0,"sma_60":64026.67,"sma_120":63084.17},{"date":"2025-12-10","open":62758,"high":62758,"low":62088,"close":62279,"volume":2807,"rsi_14":45.26,"sma_20":65610.0,"sma_60":64051.67,"sma_120":63125.0},{"date":"2025-12-11","open":62758,"high":63525,"low":62375,"close":63142,"volume":4439,"rsi_14":53.06,"sma_20":65425.0,"sma_60":64093.33,"sma_120":63176.67},{"date":"2025-12-12","open":63429,"high":64004,"low":63142,"close":63908,"volume":6617,"rsi_14":59.41,"sma_20":65350.0,"sma_60":64140.0,"sma_120":63240.0},{"date":"2025-12-15","open":63908,"high":64579,"low":63429,"close":63429,"volume":4708,"rsi_14":58.82,"sma_20":65360.0,"sma_60":64176.67,"sma_120":63300.83},{"date":"2025-12-16","open":63237,"high":63908,"low":62471,"close":62950,"volume":4858,"rsi_14":56.6,"sma_20":65375.0,"sma_60":64225.0,"sma_120":63365.83},{"date":"2025-12-17","open":63046,"high":63908,"low":62567,"close":63812,"volume":13393,"rsi_14":64.49,"sma_20":65435.0,"sma_60":64290.0,"sma_120":63435.0},{"date":"2025-12-18","open":63812,"high":63812,"low":62471,"close":62663,"volume":5361,"rsi_14":52.83,"sma_20":65410.0,"sma_60":64330.0,"sma_120":63491.67},{"date":"2025-12-19","open":62663,"high":63429,"low":62663,"close":63237,"volume":5410,"rsi_14":60.19,"sma_20":65445.0,"sma_60":64393.33,"sma_120":63555.0},{"date":"2025-12-22","open":63046,"high":63717,"low":62950,"close":63046,"volume":3796,"rsi_14":55.67,"sma_20":65495.0,"sma_60":64436.67,"sma_120":63625.0},{"date":"2025-12-23","open":63237,"high":64100,"low":62950,"close":63908,"volume":11468,"rsi_14":48.81,"sma_20":65610.0,"sma_60":64500.0,"sma_120":63703.33},{"date":"2025-12-24","open":63717,"high":64100,"low":63237,"close":63812,"volume":11137,"rsi_14":50.62,"sma_20":65725.0,"sma_60":64573.33,"sma_120":63760.83},{"date":"2025-12-26","open":63812,"high":63812,"low":62663,"close":62950,"volume":18764,"rsi_14":46.07,"sma_20":65835.0,"sma_60":64641.67,"sma_120":63810.0},{"date":"2025-12-29","open":65700,"high":65700,"low":63400,"close":63800,"volume":13289,"rsi_14":40.59,"sma_20":65785.0,"sma_60":64680.0,"sma_120":63841.67},{"date":"2025-12-30","open":64000,"high":64100,"low":62500,"close":62700,"volume":7497,"rsi_14":37.27,"sma_20":65725.0,"sma_60":64688.33,"sma_120":63859.17},{"date":"2026-01-02","open":62600,"high":62600,"low":60800,"close":61000,"volume":9597,"rsi_14":33.61,"sma_20":65540.0,"sma_60":64668.33,"sma_120":63871.67},{"date":"2026-01-05","open":61300,"high":61400,"low":60700,"close":60900,"volume":7228,"rsi_14":28.07,"sma_20":65240.0,"sma_60":64635.0,"sma_120":63875.0},{"date":"2026-01-06","open":61600,"high":61600,"low":60800,"close":61100,"volume":6613,"rsi_14":24.07,"sma_20":64970.0,"sma_60":64603.33,"sma_120":63852.5},{"date":"2026-01-07","open":61200,"high":61200,"low":60400,"close":60600,"volume":7361,"rsi_14":24.07,"sma_20":64680.0,"sma_60":64575.0,"sma_120":63792.5},{"date":"2026-01-08","open":61200,"high":61500,"low":60500,"close":60700,"volume":5354,"rsi_14":25.96,"sma_20":64430.0,"sma_60":64565.0,"sma_120":63707.5},{"date":"2026-01-09","open":61300,"high":61300,"low":60600,"close":60700,"volume":4949,"rsi_14":18.95,"sma_20":64190.0,"sma_60":64561.67,"sma_120":63618.33},{"date":"2026-01-12","open":61000,"high":61400,"low":60800,"close":60800,"volume":3202,"rsi_14":22.62,"sma_20":63980.0,"sma_60":64535.0,"sma_120":63548.33},{"date":"2026-01-13","open":61000,"high":61400,"low":60300,"close":60700,"volume":5106,"rsi_14":16.46,"sma_20":63720.0,"sma_60":64498.33,"sma_120":63485.83},{"date":"2026-01-14","open":60800,"high":61800,"low":60800,"close":61500,"volume":3432,"rsi_14":24.71,"sma_20":63460.0,"sma_60":64480.0,"sma_120":63434.17},{"date":"2026-01-15","open":61400,"high":61700,"low":61000,"close":61600,"volume":3864,"rsi_14":16.88,"sma_20":63230.0,"sma_60":64446.67,"sma_120":63405.83},{"date":"2026-01-16","open":61600,"high":61900,"low":60600,"close":61400,"volume":4142,"rsi_14":16.67,"sma_20":63015.0,"sma_60":64415.0,"sma_120":63377.5},{"date":"2026-01-19","open":61500,"high":61600,"low":60800,"close":61000,"volume":4109,"rsi_14":24.07,"sma_20":62535.0,"sma_60":64326.67,"sma_120":63352.5},{"date":"2026-01-20","open":60900,"high":62600,"low":60800,"close":62000,"volume":9024,"rsi_14":43.4,"sma_20":62335.0,"sma_60":64293.33,"sma_120":63334.17},{"date":"2026-01-21","open":67200,"high":67500,"low":62100,"close":62400,"volume":45654,"rsi_14":67.5,"sma_20":62165.0,"sma_60":64266.67,"sma_120":63327.5},{"date":"2026-01-22","open":64100,"high":64500,"low":62700,"close":64000,"volume":16400,"rsi_14":76.79,"sma_20":62295.0,"sma_60":64310.0,"sma_120":63335.83},{"date":"2026-01-23","open":63900,"high":65200,"low":63600,"close":65200,"volume":13782,"rsi_14":82.09,"sma_20":62220.0,"sma_60":64333.33,"sma_120":63347.5},{"date":"2026-01-26","open":65200,"high":65900,"low":64300,"close":65100,"volume":14824,"rsi_14":80.3,"sma_20":62145.0,"sma_60":64353.33,"sma_120":63363.33},{"date":"2026-01-27","open":64700,"high":65300,"low":64200,"close":64600,"volume":9227,"rsi_14":80.3,"sma_20":62090.0,"sma_60":64371.67,"sma_120":63379.17},{"date":"2026-01-28","open":65000,"high":65000,"low":64000,"close":64400,"volume":8347,"rsi_14":77.61,"sma_20":62120.0,"sma_60":64393.33,"sma_120":63397.5},{"date":"2026-01-29","open":64100,"high":66400,"low":63000,"close":66100,"volume":15597,"rsi_14":82.14,"sma_20":62290.0,"sma_60":64453.33,"sma_120":63448.33},{"date":"2026-01-30","open":66100,"high":67100,"low":65100,"close":66200,"volume":16623,"rsi_14":82.14,"sma_20":62550.0,"sma_60":64513.33,"sma_120":63477.5},{"date":"2026-02-02","open":66700,"high":66700,"low":63600,"close":64300,"volume":10854,"rsi_14":67.65,"sma_20":62720.0,"sma_60":64551.67,"sma_120":63485.0},{"date":"2026-02-03","open":64300,"high":65000,"low":63900,"close":64700,"volume":9070,"rsi_14":66.33,"sma_20":62900.0,"sma_60":64553.33,"sma_120":63501.67},{"date":"2026-02-04","open":64900,"high":66700,"low":64500,"close":66000,"volume":9991,"rsi_14":84.0,"sma_20":62130.0,"sma_60":64343.33,"sma_120":63352.5},{"date":"2026-02-05","open":65800,"high":66700,"low":64900,"close":65600,"volume":7186,"rsi_14":79.22,"sma_20":62080.0,"sma_60":64373.33,"sma_120":63367.5},{"date":"2026-02-06","open":64700,"high":64700,"low":62900,"close":64500,"volume":9238,"rsi_14":73.49,"sma_20":62020.0,"sma_60":64383.33,"sma_120":63378.33},{"date":"2026-02-09","open":64900,"high":65300,"low":64400,"close":64800,"volume":3568,"rsi_14":74.12,"sma_20":62070.0,"sma_60":64405.0,"sma_120":63395.83},{"date":"2026-02-10","open":65100,"high":65500,"low":64300,"close":65500,"volume":3906,"rsi_14":76.09,"sma_20":62210.0,"sma_60":64445.0,"sma_120":63423.33},{"date":"2026-02-11","open":65600,"high":65700,"low":65000,"close":65500,"volume":6833,"rsi_14":75.82,"sma_20":62435.0,"sma_60":64495.0,"sma_120":63469.17},{"date":"2026-02-12","open":65600,"high":66300,"low":65300,"close":65400,"volume":7423,"rsi_14":75.82,"sma_20":62660.0,"sma_60":64541.67,"sma_120":63491.67},{"date":"2026-02-13","open":65700,"high":67200,"low":65300,"close":67100,"volume":10628,"rsi_14":78.0,"sma_20":62960.0,"sma_60":64626.67,"sma_120":63522.5},{"date":"2026-02-19","open":67300,"high":67600,"low":65800,"close":67400,"volume":12702,"rsi_14":78.43,"sma_20":63300.0,"sma_60":64673.33,"sma_120":63561.67},{"date":"2026-02-20","open":67900,"high":70500,"low":66600,"close":69700,"volume":39409,"rsi_14":83.74,"sma_20":63750.0,"sma_60":64768.33,"sma_120":63618.33},{"date":"2026-02-23","open":70700,"high":71000,"low":69000,"close":69500,"volume":16583,"rsi_14":82.4,"sma_20":64190.0,"sma_60":64811.67,"sma_120":63675.83},{"date":"2026-02-24","open":70000,"high":70100,"low":68000,"close":69300,"volume":15874,"rsi_14":83.74,"sma_20":64615.0,"sma_60":64851.67,"sma_120":63740.83},{"date":"2026-02-25","open":70000,"high":70100,"low":68400,"close":69300,"volume":15109,"rsi_14":82.3,"sma_20":65045.0,"sma_60":64866.67,"sma_120":63802.5},{"date":"2026-02-26","open":69300,"high":69300,"low":67900,"close":68100,"volume":16111,"rsi_14":73.55,"sma_20":65375.0,"sma_60":64728.33,"sma_120":63865.0},{"date":"2026-02-27","open":67500,"high":67800,"low":66300,"close":67600,"volume":12874,"rsi_14":58.89,"sma_20":65675.0,"sma_60":64831.67,"sma_120":63916.67},{"date":"2026-03-03","open":78500,"high":80700,"low":69100,"close":73800,"volume":130697,"rsi_14":77.7,"sma_20":66295.0,"sma_60":64961.67,"sma_120":64023.33},{"date":"2026-03-04","open":81300,"high":84200,"low":65400,"close":66500,"volume":178380,"rsi_14":54.76,"sma_20":66550.0,"sma_60":64980.0,"sma_120":64075.0},{"date":"2026-03-05","open":65400,"high":67900,"low":62600,"close":66800,"volume":87120,"rsi_14":54.76,"sma_20":66840.0,"sma_60":65003.33,"sma_120":64130.0},{"date":"2026-03-06","open":70600,"high":70600,"low":66700,"close":67500,"volume":39213,"rsi_14":54.76,"sma_20":67115.0,"sma_60":65030.0,"sma_120":64190.0},{"date":"2026-03-09","open":78000,"high":78000,"low":70500,"close":71700,"volume":155437,"rsi_14":62.3,"sma_20":67580.0,"sma_60":65136.67,"sma_120":64278.33},{"date":"2026-03-10","open":69000,"high":71700,"low":68000,"close":70000,"volume":51834,"rsi_14":58.58,"sma_20":67780.0,"sma_60":65223.33,"sma_120":64344.17},{"date":"2026-03-11","open":69100,"high":71500,"low":68900,"close":70300,"volume":44168,"rsi_14":56.3,"sma_20":68015.0,"sma_60":65321.67,"sma_120":64414.17},{"date":"2026-03-12","open":72400,"high":72500,"low":69500,"close":70000,"volume":39038,"rsi_14":55.12,"sma_20":68290.0,"sma_60":65416.67,"sma_120":64489.17},{"date":"2026-03-13","open":71000,"high":71600,"low":68000,"close":68200,"volume":31348,"rsi_14":46.99,"sma_20":68460.0,"sma_60":65495.0,"sma_120":64546.67},{"date":"2026-03-16","open":67500,"high":68800,"low":67100,"close":67400,"volume":10823,"rsi_14":45.88,"sma_20":68555.0,"sma_60":65496.67,"sma_120":64586.67},{"date":"2026-03-17","open":66500,"high":68700,"low":66500,"close":68100,"volume":24529,"rsi_14":47.69,"sma_20":68685.0,"sma_60":65608.33,"sma_120":64642.5},{"date":"2026-03-18","open":67900,"high":68200,"low":66600,"close":67200,"volume":22730,"rsi_14":46.1,"sma_20":68775.0,"sma_60":65650.0,"sma_120":64682.5},{"date":"2026-03-19","open":69800,"high":69800,"low":67000,"close":68200,"volume":41852,"rsi_14":50.19,"sma_20":68830.0,"sma_60":65671.67,"sma_120":64728.33},{"date":"2026-03-20","open":68600,"high":69800,"low":67800,"close":68700,"volume":33820,"rsi_14":52.06,"sma_20":68895.0,"sma_60":65708.33,"sma_120":64784.17},{"date":"2026-03-23","open":68900,"high":69200,"low":66200,"close":66400,"volume":20650,"rsi_14":33.77,"sma_20":68730.0,"sma_60":65708.33,"sma_120":64820.83},{"date":"2026-03-24","open":66200,"high":66900,"low":65600,"close":66300,"volume":13462,"rsi_14":49.36,"sma_20":68570.0,"sma_60":65718.33,"sma_120":64851.67},{"date":"2026-03-25","open":67000,"high":67600,"low":66600,"close":67100,"volume":9502,"rsi_14":50.93,"sma_20":68460.0,"sma_60":65745.0,"sma_120":64885.83},{"date":"2026-03-26","open":66900,"high":66900,"low":66100,"close":66400,"volume":8913,"rsi_14":46.58,"sma_20":68315.0,"sma_60":65768.33,"sma_120":64910.0},{"date":"2026-03-27","open":65800,"high":65800,"low":63200,"close":65100,"volume":10440,"rsi_14":25.0,"sma_20":68165.0,"sma_60":65755.0,"sma_120":64924.17},{"date":"2026-03-30","open":64500,"high":64600,"low":63400,"close":64000,"volume":8494,"rsi_14":26.19,"sma_20":67985.0,"sma_60":65710.0,"sma_120":64925.0},{"date":"2026-03-31","open":63200,"high":64600,"low":62000,"close":62000,"volume":8653,"rsi_14":20.98,"sma_20":67395.0,"sma_60":65640.0,"sma_120":64908.33},{"date":"2026-04-01","open":62900,"high":63600,"low":62400,"close":63300,"volume":7402,"rsi_14":28.1,"sma_20":67235.0,"sma_60":65600.0,"sma_120":64912.5},{"date":"2026-04-02","open":63500,"high":64800,"low":61000,"close":61600,"volume":8539,"rsi_14":28.29,"sma_20":66975.0,"sma_60":65516.67,"sma_120":64903.33},{"date":"2026-04-03","open":62500,"high":63000,"low":62100,"close":62400,"volume":4183,"rsi_14":33.55,"sma_20":66720.0,"sma_60":65466.67,"sma_120":64898.33},{"date":"2026-04-06","open":62700,"high":62900,"low":61700,"close":62000,"volume":4809,"rsi_14":29.53,"sma_20":66235.0,"sma_60":65400.0,"sma_120":64896.67},{"date":"2026-04-07","open":62100,"high":62500,"low":60600,"close":61100,"volume":11006,"rsi_14":29.53,"sma_20":65790.0,"sma_60":65321.67,"sma_120":64879.17},{"date":"2026-04-08","open":61800,"high":65500,"low":61200,"close":62000,"volume":10825,"rsi_14":29.05,"sma_20":65375.0,"sma_60":65243.33,"sma_120":64871.67},{"date":"2026-04-09","open":62200,"high":62200,"low":61200,"close":61800,"volume":3702,"rsi_14":26.21,"sma_20":64965.0,"sma_60":65163.33,"sma_120":64868.33},{"date":"2026-04-10","open":62000,"high":62200,"low":61600,"close":62000,"volume":6520,"rsi_14":32.26,"sma_20":64655.0,"sma_60":65101.67,"sma_120":64871.67},{"date":"2026-04-13","open":61600,"high":62700,"low":61600,"close":62500,"volume":4522,"rsi_14":35.16,"sma_20":64410.0,"sma_60":65080.0,"sma_120":64880.0},{"date":"2026-04-14","open":62700,"high":63200,"low":62200,"close":62800,"volume":5386,"rsi_14":32.52,"sma_20":64145.0,"sma_60":65081.67,"sma_120":64885.0},{"date":"2026-04-15","open":63200,"high":63500,"low":62700,"close":62800,"volume":4605,"rsi_14":34.48,"sma_20":63925.0,"sma_60":65111.67,"sma_120":64890.0},{"date":"2026-04-16","open":63300,"high":63600,"low":62700,"close":63000,"volume":4263,"rsi_14":40.0,"sma_20":63665.0,"sma_60":65146.67,"sma_120":64890.83},{"date":"2026-04-17","open":63000,"high":63600,"low":62600,"close":63500,"volume":5379,"rsi_14":47.47,"sma_20":63405.0,"sma_60":65186.67,"sma_120":64895.0},{"date":"2026-04-20","open":63200,"high":63900,"low":62900,"close":63100,"volume":3074,"rsi_14":56.63,"sma_20":63240.0,"sma_60":65228.33,"sma_120":64901.67},{"date":"2026-04-21","open":63100,"high":63200,"low":62800,"close":63000,"volume":5384,"rsi_14":47.89,"sma_20":63075.0,"sma_60":65266.67,"sma_120":64915.83},{"date":"2026-04-22","open":63100,"high":63100,"low":62300,"close":62600,"volume":5585,"rsi_14":58.62,"sma_20":62850.0,"sma_60":65298.33,"sma_120":64930.0},{"date":"2026-04-23","open":62700,"high":63100,"low":62500,"close":62900,"volume":4131,"rsi_14":54.72,"sma_20":62675.0,"sma_60":65333.33,"sma_120":64934.17},{"date":"2026-04-24","open":63100,"high":63500,"low":62100,"close":62900,"volume":10924,"rsi_14":59.18,"sma_20":62565.0,"sma_60":65370.0,"sma_120":64934.17},{"date":"2026-04-27","open":63200,"high":63500,"low":62900,"close":63500,"volume":6084,"rsi_14":76.09,"sma_20":62540.0,"sma_60":65403.33,"sma_120":64941.67},{"date":"2026-04-28","open":63600,"high":64000,"low":63400,"close":63700,"volume":5269,"rsi_14":71.79,"sma_20":62625.0,"sma_60":65438.33,"sma_120":64942.5},{"date":"2026-04-29","open":63700,"high":64900,"low":63700,"close":64700,"volume":6701,"rsi_14":80.85,"sma_20":62695.0,"sma_60":65493.33,"sma_120":64930.0},{"date":"2026-04-30","open":65000,"high":65400,"low":63700,"close":65400,"volume":9231,"rsi_14":79.55,"sma_20":63130.0,"sma_60":63188.33,"sma_120":65905.83},{"date":"2026-05-04","open":65500,"high":65600,"low":64000,"close":64300,"volume":10105,"rsi_14":65.52,"sma_20":62980.0,"sma_60":65643.33,"sma_120":65097.5},{"date":"2026-05-06","open":64100,"high":64200,"low":62500,"close":63100,"volume":16897,"rsi_14":52.24,"sma_20":63035.0,"sma_60":65616.67,"sma_120":65085.0},{"date":"2026-05-07","open":63100,"high":63500,"low":62900,"close":63200,"volume":7297,"rsi_14":52.94,"sma_20":63140.0,"sma_60":65570.0,"sma_120":65078.33},{"date":"2026-05-08","open":63200,"high":63200,"low":62600,"close":63100,"volume":6806,"rsi_14":50.75,"sma_20":63195.0,"sma_60":65528.33,"sma_120":65046.67},{"date":"2026-05-11","open":63000,"high":63000,"low":62300,"close":62500,"volume":7477,"rsi_14":42.65,"sma_20":63230.0,"sma_60":65495.0,"sma_120":65010.0},{"date":"2026-05-12","open":62400,"high":62500,"low":61200,"close":61500,"volume":13233,"rsi_14":39.19,"sma_20":63205.0,"sma_60":65440.0,"sma_120":64952.5},{"date":"2026-05-13","open":61800,"high":61800,"low":60700,"close":61000,"volume":6363,"rsi_14":37.18,"sma_20":63130.0,"sma_60":65365.0,"sma_120":64880.83},{"date":"2026-05-14","open":60800,"high":61800,"low":60800,"close":61600,"volume":2713,"rsi_14":43.75,"sma_20":63070.0,"sma_60":65300.0,"sma_120":64825.83},{"date":"2026-05-15","open":61900,"high":64000,"low":58700,"close":63000,"volume":17844,"rsi_14":50.55,"sma_20":63080.0,"sma_60":65260.0,"sma_120":64800.83},{"date":"2026-05-18","open":61700,"high":62100,"low":60400,"close":61100,"volume":10715,"rsi_14":41.82,"sma_20":62985.0,"sma_60":65160.0,"sma_120":64765.0},{"date":"2026-05-19","open":61100,"high":61900,"low":60200,"close":60800,"volume":19304,"rsi_14":37.38,"sma_20":62850.0,"sma_60":65050.0,"sma_120":64726.67},{"date":"2026-05-20","open":60700,"high":61200,"low":59300,"close":59800,"volume":12029,"rsi_14":33.04,"sma_20":62685.0,"sma_60":64885.0,"sma_120":64675.83},{"date":"2026-05-21","open":59900,"high":60500,"low":59600,"close":60000,"volume":7292,"rsi_14":28.04,"sma_20":62535.0,"sma_60":64726.67,"sma_120":64631.67},{"date":"2026-05-22","open":60100,"high":60800,"low":59900,"close":60600,"volume":2674,"rsi_14":27.36,"sma_20":62435.0,"sma_60":64581.67,"sma_120":64596.67},{"date":"2026-05-26","open":60600,"high":60700,"low":59600,"close":59900,"volume":4596,"rsi_14":28.43,"sma_20":62285.0,"sma_60":64425.0,"sma_120":64559.17},{"date":"2026-05-27","open":60200,"high":60200,"low":58700,"close":58800,"volume":8309,"rsi_14":28.71,"sma_20":62080.0,"sma_60":64270.0,"sma_120":64513.33},{"date":"2026-05-28","open":58600,"high":58900,"low":56700,"close":57000,"volume":14853,"rsi_14":23.73,"sma_20":61755.0,"sma_60":64093.33,"sma_120":64459.17},{"date":"2026-05-29","open":58400,"high":58400,"low":55700,"close":56000,"volume":15581,"rsi_14":22.05,"sma_20":61370.0,"sma_60":63796.67,"sma_120":64385.83},{"date":"2026-06-01","open":56500,"high":56800,"low":55200,"close":56300,"volume":4320,"rsi_14":25.0,"sma_20":60950.0,"sma_60":63626.67,"sma_120":64322.5},{"date":"2026-06-02","open":56300,"high":56900,"low":55600,"close":56800,"volume":3884,"rsi_14":30.25,"sma_20":60520.0,"sma_60":63460.0,"sma_120":64256.67},{"date":"2026-06-04","open":56400,"high":56700,"low":55800,"close":55900,"volume":4193,"rsi_14":29.27,"sma_20":60100.0,"sma_60":63266.67,"sma_120":64165.0},{"date":"2026-06-05","open":56000,"high":56000,"low":55100,"close":55300,"volume":5161,"rsi_14":24.39,"sma_20":59710.0,"sma_60":62993.33,"sma_120":64071.67},{"date":"2026-06-08","open":53900,"high":54700,"low":53100,"close":53700,"volume":5265,"rsi_14":12.8,"sma_20":59235.0,"sma_60":62721.67,"sma_120":63965.83},{"date":"2026-06-09","open":53700,"high":54500,"low":53300,"close":53800,"volume":6139,"rsi_14":15.89,"sma_20":58770.0,"sma_60":62446.67,"sma_120":63866.67},{"date":"2026-06-10","open":53700,"high":55300,"low":53500,"close":55300,"volume":3001,"rsi_14":26.89,"sma_20":58410.0,"sma_60":62201.67,"sma_120":63781.67},{"date":"2026-06-11","open":54300,"high":55000,"low":53600,"close":54900,"volume":4389,"rsi_14":28.32,"sma_20":58080.0,"sma_60":61980.0,"sma_120":63697.5},{"date":"2026-06-12","open":55800,"high":57300,"low":55200,"close":57000,"volume":7890,"rsi_14":38.64,"sma_20":57880.0,"sma_60":61806.67,"sma_120":63623.33},{"date":"2026-06-15","open":57300,"high":58300,"low":56800,"close":57200,"volume":10344,"rsi_14":36.72,"sma_20":57660.0,"sma_60":61625.0,"sma_120":63544.17},{"date":"2026-06-16","open":57100,"high":57700,"low":56800,"close":57400,"volume":6165,"rsi_14":39.84,"sma_20":57380.0,"sma_60":61461.67,"sma_120":63470.83},{"date":"2026-06-17","open":57900,"high":57900,"low":57100,"close":57100,"volume":2531,"rsi_14":64.06,"sma_20":56405.0,"sma_60":60350.0,"sma_120":62960.0},{"date":"2026-06-18","open":57400,"high":57500,"low":56200,"close":56700,"volume":12662,"rsi_14":48.51,"sma_20":56975.0,"sma_60":61076.67,"sma_120":63316.67},{"date":"2026-06-19","open":57200,"high":57200,"low":55700,"close":55800,"volume":2557,"rsi_14":49.0,"sma_20":56775.0,"sma_60":60900.0,"sma_120":63236.67},{"date":"2026-06-22","open":55400,"high":55600,"low":54300,"close":54700,"volume":7890,"rsi_14":42.59,"sma_20":56510.0,"sma_60":60706.67,"sma_120":63142.5},{"date":"2026-06-23","open":54100,"high":55000,"low":52600,"close":52800,"volume":9375,"rsi_14":33.61,"sma_20":56120.0,"sma_60":60468.33,"sma_120":63034.17},{"date":"2026-06-24","open":53400,"high":53400,"low":52200,"close":52400,"volume":5467,"rsi_14":35.04,"sma_20":55745.0,"sma_60":60235.0,"sma_120":62915.0},{"date":"2026-06-25","open":52700,"high":53600,"low":52200,"close":52200,"volume":4006,"rsi_14":36.28,"sma_20":55415.0,"sma_60":60020.0,"sma_120":62795.0},{"date":"2026-06-26","open":52400,"high":53300,"low":51800,"close":52400,"volume":5469,"rsi_14":43.43,"sma_20":55185.0,"sma_60":59826.67,"sma_120":62684.17},{"date":"2026-06-29","open":52900,"high":55000,"low":52100,"close":54700,"volume":7408,"rsi_14":53.72,"sma_20":55120.0,"sma_60":59705.0,"sma_120":62608.33},{"date":"2026-06-30","open":54700,"high":54900,"low":53000,"close":53300,"volume":4162,"rsi_14":41.67,"sma_20":54970.0,"sma_60":59538.33,"sma_120":62530.0},{"date":"2026-07-01","open":53500,"high":54300,"low":53400,"close":53900,"volume":2277,"rsi_14":45.9,"sma_20":54825.0,"sma_60":59410.0,"sma_120":62470.83},{"date":"2026-07-02","open":53100,"high":54700,"low":53100,"close":54000,"volume":2676,"rsi_14":35.29,"sma_20":54730.0,"sma_60":59270.0,"sma_120":62413.33},{"date":"2026-07-03","open":55400,"high":55400,"low":53400,"close":54600,"volume":4935,"rsi_14":37.74,"sma_20":54695.0,"sma_60":59146.67,"sma_120":62359.17},{"date":"2026-07-06","open":54600,"high":56900,"low":54600,"close":56300,"volume":5568,"rsi_14":45.45,"sma_20":54825.0,"sma_60":59066.67,"sma_120":62323.33},{"date":"2026-07-07","open":56500,"high":56600,"low":55000,"close":56100,"volume":3835,"rsi_14":45.83,"sma_20":54940.0,"sma_60":58968.33,"sma_120":62285.0},{"date":"2026-07-08","open":55900,"high":56900,"low":55000,"close":55900,"volume":7379,"rsi_14":46.61,"sma_20":54970.0,"sma_60":58870.0,"sma_120":62245.0},{"date":"2026-07-09","open":55900,"high":56000,"low":54100,"close":54500,"volume":9239,"rsi_14":44.72,"sma_20":54950.0,"sma_60":58745.0,"sma_120":62192.5},{"date":"2026-07-10","open":55300,"high":56000,"low":54900,"close":55400,"volume":2527,"rsi_14":52.89,"sma_20":54870.0,"sma_60":58626.67,"sma_120":62148.33},{"date":"2026-07-13","open":55500,"high":56300,"low":54800,"close":55400,"volume":6084,"rsi_14":62.75,"sma_20":54780.0,"sma_60":58503.33,"sma_120":62097.5},{"date":"2026-07-14","open":55000,"high":55400,"low":54300,"close":55000,"volume":3742,"rsi_14":62.75,"sma_20":54660.0,"sma_60":58373.33,"sma_120":62042.5},{"date":"2026-07-15","open":55300,"high":55800,"low":54800,"close":55300,"volume":4741,"rsi_14":65.05,"sma_20":54570.0,"sma_60":58245.0,"sma_120":61991.67},{"date":"2026-07-16","open":55300,"high":56000,"low":55000,"close":55800,"volume":3595,"rsi_14":66.04,"sma_20":54525.0,"sma_60":58116.67,"sma_120":61948.33},{"date":"2026-07-20","open":55600,"high":55900,"low":54500,"close":54900,"volume":4448,"rsi_14":51.09,"sma_20":54480.0,"sma_60":57980.0,"sma_120":61889.17},{"date":"2026-07-21","open":55000,"high":55800,"low":54400,"close":54700,"volume":3889,"rsi_14":58.75,"sma_20":54480.0,"sma_60":57841.67,"sma_120":61825.0},{"date":"2026-07-22","open":55500,"high":55500,"low":54600,"close":55100,"volume":1712,"rsi_14":57.69,"sma_20":54595.0,"sma_60":57716.67,"sma_120":61750.83},{"date":"2026-07-23","open":55300,"high":55900,"low":55000,"close":55800,"volume":1674,"rsi_14":60.71,"sma_20":54765.0,"sma_60":57598.33,"sma_120":61672.5},{"date":"2026-07-24","open":55900,"high":56600,"low":55500,"close":55500,"volume":4828,"rsi_14":55.56,"sma_20":54930.0,"sma_60":57475.0,"sma_120":61592.5},{"date":"2026-07-27","open":55500,"high":56000,"low":54500,"close":54600,"volume":3602,"rsi_14":38.36,"sma_20":55040.0,"sma_60":57326.67,"sma_120":61509.17},{"date":"2026-07-28","open":54600,"high":54600,"low":52900,"close":53300,"volume":3235,"rsi_14":33.33,"sma_20":54970.0,"sma_60":57153.33,"sma_120":61416.67},{"date":"2026-07-29","open":53500,"high":54200,"low":51800,"close":52000,"volume":12031,"rsi_14":29.47,"sma_20":54905.0,"sma_60":56941.67,"sma_120":61299.17},{"date":"2026-07-30","open":52000,"high":53600,"low":51800,"close":53000,"volume":3463,"rsi_14":41.76,"sma_20":54860.0,"sma_60":56735.0,"sma_120":61189.17},{"date":"2026-07-31","open":53700,"high":53800,"low":52900,"close":53700,"volume":4060,"rsi_14":40.45,"sma_20":54845.0,"sma_60":56558.33,"sma_120":61100.83},{"date":"2026-08-03","open":53700,"high":54100,"low":52900,"close":53500,"volume":6077,"rsi_14":39.56,"sma_20":54790.0,"sma_60":56398.33,"sma_120":61007.5},{"date":"2026-08-04","open":53700,"high":54400,"low":53600,"close":54200,"volume":4916,"rsi_14":45.74,"sma_20":54685.0,"sma_60":56248.33,"sma_120":60909.17},{"date":"2026-08-05","open":54700,"high":54800,"low":54100,"close":54500,"volume":3645,"rsi_14":45.74,"sma_20":54605.0,"sma_60":56105.0,"sma_120":60816.67},{"date":"2026-08-06","open":54400,"high":55100,"low":54200,"close":55000,"volume":2194,"rsi_14":45.74,"sma_20":54560.0,"sma_60":55980.0,"sma_120":60737.5},{"date":"2026-08-07","open":55300,"high":55700,"low":54700,"close":55400,"volume":2516,"rsi_14":52.81,"sma_20":54605.0,"sma_60":55878.33,"sma_120":60659.17},{"date":"2026-08-10","open":55500,"high":56500,"low":55400,"close":56400,"volume":4847,"rsi_14":58.76,"sma_20":54655.0,"sma_60":55801.67,"sma_120":60583.33},{"date":"2026-08-11","open":56600,"high":57000,"low":56400,"close":56800,"volume":3483,"rsi_14":58.76,"sma_20":54725.0,"sma_60":55721.67,"sma_120":60510.83},{"date":"2026-08-12","open":56600,"high":57100,"low":55800,"close":56300,"volume":5517,"rsi_14":52.63,"sma_20":54790.0,"sma_60":55610.0,"sma_120":60435.0},{"date":"2026-08-13","open":56800,"high":56800,"low":55100,"close":55200,"volume":4667,"rsi_14":48.54,"sma_20":54785.0,"sma_60":55511.67,"sma_120":60335.83},{"date":"2026-08-14","open":55400,"high":56000,"low":55300,"close":56000,"volume":1321,"rsi_14":56.86,"sma_20":54795.0,"sma_60":55431.67,"sma_120":60240.83},{"date":"2026-08-18","open":56000,"high":56000,"low":54800,"close":55400,"volume":3612,"rsi_14":61.05,"sma_20":54820.0,"sma_60":55358.33,"sma_120":60121.67},{"date":"2026-08-19","open":54300,"high":55000,"low":53700,"close":54900,"volume":6680,"rsi_14":66.67,"sma_20":54830.0,"sma_60":55273.33,"sma_120":60000.0},{"date":"2026-08-20","open":55100,"high":55100,"low":54000,"close":54700,"volume":5539,"rsi_14":60.76,"sma_20":54810.0,"sma_60":55175.0,"sma_120":59878.33},{"date":"2026-08-21","open":54600,"high":54600,"low":53500,"close":54000,"volume":3784,"rsi_14":51.9,"sma_20":54720.0,"sma_60":55076.67,"sma_120":59750.83},{"date":"2026-08-24","open":54200,"high":54400,"low":53500,"close":54400,"volume":4433,"rsi_14":55.56,"sma_20":54665.0,"sma_60":55003.33,"sma_120":59636.67},{"date":"2026-08-25","open":54700,"high":55000,"low":53800,"close":54800,"volume":3207,"rsi_14":53.85,"sma_20":54675.0,"sma_60":54966.67,"sma_120":59530.0},{"date":"2026-08-26","open":55100,"high":55100,"low":54600,"close":55100,"volume":2460,"rsi_14":53.85,"sma_20":54765.0,"sma_60":54951.67,"sma_120":59374.17},{"date":"2026-08-27","open":55400,"high":55400,"low":54600,"close":55300,"volume":2560,"rsi_14":52.0,"sma_20":54930.0,"sma_60":54935.0,"sma_120":59280.83},{"date":"2026-08-28","open":55300,"high":55600,"low":54700,"close":55600,"volume":2792,"rsi_14":51.35,"sma_20":55060.0,"sma_60":54915.0,"sma_120":59187.5},{"date":"2026-08-31","open":55600,"high":56200,"low":55100,"close":56100,"volume":5339,"rsi_14":47.83,"sma_20":55180.0,"sma_60":54918.33,"sma_120":59092.5},{"date":"2026-09-01","open":56400,"high":57200,"low":55900,"close":57200,"volume":6349,"rsi_14":52.63,"sma_20":55365.0,"sma_60":54950.0,"sma_120":58971.67},{"date":"2026-09-02","open":57000,"high":57000,"low":55500,"close":56000,"volume":3778,"rsi_14":48.19,"sma_20":55455.0,"sma_60":54988.33,"sma_120":58855.0},{"date":"2026-09-03","open":56100,"high":56200,"low":55400,"close":55800,"volume":3037,"rsi_14":54.05,"sma_20":55520.0,"sma_60":55021.67,"sma_120":58734.17},{"date":"2026-09-04","open":55900,"high":56000,"low":55000,"close":55500,"volume":5947,"rsi_14":46.38,"sma_20":55545.0,"sma_60":55025.0,"sma_120":58613.33},{"date":"2026-09-07","open":55800,"high":56200,"low":55200,"close":55900,"volume":3321,"rsi_14":53.73,"sma_20":55570.0,"sma_60":55041.67,"sma_120":58510.83},{"date":"2026-09-08","open":56100,"high":56600,"low":55300,"close":55800,"volume":4036,"rsi_14":57.14,"sma_20":55540.0,"sma_60":55021.67,"sma_120":58414.17},{"date":"2026-09-09","open":56000,"high":56400,"low":55700,"close":56300,"volume":3941,"rsi_14":62.12,"sma_20":55515.0,"sma_60":55006.67,"sma_120":58315.83},{"date":"2026-09-10","open":56800,"high":57400,"low":56100,"close":57000,"volume":16038,"rsi_14":72.73,"sma_20":55550.0,"sma_60":55000.0,"sma_120":58230.83},{"date":"2026-09-11","open":58100,"high":58500,"low":56500,"close":56700,"volume":11117,"rsi_14":67.69,"sma_20":55625.0,"sma_60":54993.33,"sma_120":58135.0},{"date":"2026-09-14","open":57200,"high":57200,"low":56100,"close":56800,"volume":5182,"rsi_14":66.13,"sma_20":55665.0,"sma_60":54995.0,"sma_120":58035.83},{"date":"2026-09-15","open":57000,"high":57000,"low":54900,"close":55400,"volume":7699,"rsi_14":52.05,"sma_20":55665.0,"sma_60":54988.33,"sma_120":57944.17},{"date":"2026-09-16","open":55400,"high":55500,"low":54500,"close":55200,"volume":3914,"rsi_14":49.32,"sma_20":55680.0,"sma_60":54996.67,"sma_120":57851.67},{"date":"2026-09-17","open":55200,"high":55500,"low":54500,"close":55200,"volume":3287,"rsi_14":47.14,"sma_20":55705.0,"sma_60":55036.67,"sma_120":57752.5},{"date":"2026-09-18","open":55700,"high":55700,"low":54600,"close":54700,"volume":5343,"rsi_14":40.0,"sma_20":55740.0,"sma_60":55075.0,"sma_120":57655.0},{"date":"2026-09-21","open":54800,"high":54900,"low":54100,"close":54900,"volume":2906,"rsi_14":31.15,"sma_20":55765.0,"sma_60":55120.0,"sma_120":57570.0},{"date":"2026-09-22","open":54600,"high":54800,"low":53000,"close":54600,"volume":4502,"rsi_14":36.54,"sma_20":55755.0,"sma_60":55156.67,"sma_120":57491.67},{"date":"2026-09-23","open":54700,"high":54700,"low":54100,"close":54300,"volume":4559,"rsi_14":35.85,"sma_20":55715.0,"sma_60":55150.0,"sma_120":57427.5},{"date":"2026-09-28","open":54500,"high":54800,"low":54000,"close":54500,"volume":4860,"rsi_14":40.38,"sma_20":55675.0,"sma_60":55170.0,"sma_120":57354.17},{"date":"2026-09-29","open":54500,"high":54600,"low":53900,"close":54200,"volume":3495,"rsi_14":33.33,"sma_20":55605.0,"sma_60":55175.0,"sma_120":57292.5},{"date":"2026-09-30","open":54500,"high":55100,"low":54100,"close":54400,"volume":647,"rsi_14":36.54,"sma_20":55520.0,"sma_60":55181.67,"sma_120":57225.83},{"date":"2026-10-01","open":54700,"high":54700,"low":53800,"close":54300,"volume":4397,"rsi_14":29.17,"sma_20":55375.0,"sma_60":55176.67,"sma_120":57161.67},{"date":"2026-10-02","open":54400,"high":65000,"low":53600,"close":54000,"volume":4590,"rsi_14":15.91,"sma_20":55275.0,"sma_60":55138.33,"sma_120":57102.5},{"date":"2026-10-06","open":54200,"high":54600,"low":53600,"close":54500,"volume":4346,"rsi_14":26.09,"sma_20":55210.0,"sma_60":55111.67,"sma_120":57040.0},{"date":"2026-10-07","open":54900,"high":54900,"low":53900,"close":54100,"volume":1964,"rsi_14":22.45,"sma_20":55140.0,"sma_60":55081.67,"sma_120":56975.83},{"date":"2026-10-08","open":54100,"high":56600,"low":53500,"close":54000,"volume":3359,"rsi_14":30.56,"sma_20":55045.0,"sma_60":55073.33,"sma_120":56909.17},{"date":"2026-10-12","open":54000,"high":54300,"low":53100,"close":53400,"volume":4774,"rsi_14":27.5,"sma_20":54925.0,"sma_60":55040.0,"sma_120":56833.33},{"date":"2026-10-13","open":53200,"high":53700,"low":51700,"close":52400,"volume":8801,"rsi_14":22.0,"sma_20":54730.0,"sma_60":54990.0,"sma_120":56746.67},{"date":"2026-10-14","open":51800,"high":53400,"low":51800,"close":53000,"volume":4477,"rsi_14":33.33,"sma_20":54530.0,"sma_60":54956.67,"sma_120":56665.0},{"date":"2026-10-15","open":52000,"high":52700,"low":51600,"close":51800,"volume":7088,"rsi_14":24.59,"sma_20":54285.0,"sma_60":54898.33,"sma_120":56571.67},{"date":"2026-10-16","open":52600,"high":53200,"low":52300,"close":53000,"volume":2434,"rsi_14":38.57,"sma_20":54095.0,"sma_60":54851.67,"sma_120":56484.17},{"date":"2026-10-19","open":53200,"high":55600,"low":52500,"close":52900,"volume":2086,"rsi_14":39.71,"sma_20":53970.0,"sma_60":54818.33,"sma_120":56399.17},{"date":"2026-10-20","open":53000,"high":53000,"low":51500,"close":52300,"volume":3568,"rsi_14":34.72,"sma_20":53825.0,"sma_60":54778.33,"sma_120":56310.0},{"date":"2026-10-21","open":52700,"high":56800,"low":52100,"close":52200,"volume":3163,"rsi_14":35.71,"sma_20":53675.0,"sma_60":54730.0,"sma_120":56223.33},{"date":"2026-10-22","open":52500,"high":52500,"low":51700,"close":52000,"volume":2573,"rsi_14":32.86,"sma_20":53540.0,"sma_60":54666.67,"sma_120":56132.5},{"date":"2026-10-23","open":51150,"high":51547,"low":50753,"close":51500,"volume":5627,"rsi_14":31.08,"sma_20":53370.0,"sma_60":54600.0,"sma_120":56037.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.31,"pbr":0.24,"ttm_eps":null,"close":51968.1172},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.87,"pbr":0.22,"ttm_eps":null,"close":48868.2656},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.88,"pbr":0.22,"ttm_eps":null,"close":47715.5234},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.24,"pbr":0.21,"ttm_eps":null,"close":46661.5664},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.23,"pbr":0.24,"ttm_eps":null,"close":54901.5977},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.9,"pbr":0.27,"ttm_eps":null,"close":59596.5},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.13,"pbr":0.28,"ttm_eps":null,"close":62700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.31,"pbr":0.27,"ttm_eps":null,"close":62000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.73,"pbr":0.23,"ttm_eps":null,"close":53300.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"서울가스","phase":"above-fold","symbol_resolved":true}