{"status":"ok","report":{"price_analysis":{"current":55100.0,"change_1d":0.6,"change_7d":-3.7,"change_30d":-12.0,"high_30d":63600.0,"low_30d":54100.0,"position_in_range":11.0,"support":55050.0,"resistance":62650.0},"summary":"GS우(078935)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 980.80억. 현재가 55,100원, 전일 대비 +0.5%, 30일 -12.0%. PER 2.0배 / ROE 5.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2180.00, 기관 순매수 160.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.0배입니다. ROE 5.4%입니다. 시가총액 980.80억. 매출 27.28조, 영업이익 4.62조.","grade":"C","comment":"PER 1.99배, ROE 5.38%","per":1.99,"pbr":0.25,"roe":5.38,"eps":27641.45772183833,"revenue":27278688000000.0,"operating_income":4622744000000.0,"net_income":2616957000000.0,"market_cap":98079873400,"profit_margin":9.59,"roa":2.99,"operating_margin":16.95,"gross_margin":null,"debt_ratio":0.7998083348604682,"total_assets":37841350000000.0,"total_equity":21025211000000.0,"total_debt":16816139000000.0,"dividend_yield":4.24,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-1393.94)가 시그널선(-1068.30)을 하회합니다(데드크로스). 현재가가 SMA20(58070)과 SMA60(60058) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 54720~61420 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.77235772357723,"macd":-1393.93888171226,"macd_signal":-1068.3034774434404,"sma_20":58070.0,"sma_60":60058.333333333336,"bb_upper":61420.28357008776,"bb_lower":54719.71642991224,"atr_14":1892.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2180.00, 기관 순매수 160.00. 30일 누적: 외국인 -8157.00, 기관 3525.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2180.0,"institutional_flow":160.0,"data":[{"date":"2026-10-23","foreign_net":-1060.0,"institution_net":-108.0,"retail_net":1168.0},{"date":"2026-10-22","foreign_net":-620.0,"institution_net":60.0,"retail_net":560.0},{"date":"2026-10-21","foreign_net":-206.0,"institution_net":80.0,"retail_net":126.0},{"date":"2026-10-20","foreign_net":-263.0,"institution_net":0.0,"retail_net":263.0},{"date":"2026-10-19","foreign_net":-31.0,"institution_net":128.0,"retail_net":-97.0},{"date":"2026-10-16","foreign_net":-130.0,"institution_net":1.0,"retail_net":129.0},{"date":"2026-10-15","foreign_net":232.0,"institution_net":0.0,"retail_net":-232.0},{"date":"2026-10-14","foreign_net":-829.0,"institution_net":620.0,"retail_net":209.0},{"date":"2026-10-13","foreign_net":-2489.0,"institution_net":280.0,"retail_net":2209.0},{"date":"2026-10-12","foreign_net":-1202.0,"institution_net":184.0,"retail_net":1018.0},{"date":"2026-10-08","foreign_net":190.0,"institution_net":-537.0,"retail_net":347.0},{"date":"2026-10-07","foreign_net":-85.0,"institution_net":664.0,"retail_net":-579.0},{"date":"2026-10-06","foreign_net":-37.0,"institution_net":12.0,"retail_net":25.0},{"date":"2026-10-02","foreign_net":744.0,"institution_net":212.0,"retail_net":-956.0},{"date":"2026-10-01","foreign_net":-17.0,"institution_net":470.0,"retail_net":-453.0},{"date":"2026-09-30","foreign_net":309.0,"institution_net":41.0,"retail_net":-350.0},{"date":"2026-09-29","foreign_net":-1443.0,"institution_net":0.0,"retail_net":1443.0},{"date":"2026-09-28","foreign_net":5.0,"institution_net":59.0,"retail_net":-64.0},{"date":"2026-09-23","foreign_net":704.0,"institution_net":786.0,"retail_net":-1490.0},{"date":"2026-09-22","foreign_net":-317.0,"institution_net":20.0,"retail_net":297.0},{"date":"2026-09-21","foreign_net":-1422.0,"institution_net":456.0,"retail_net":966.0},{"date":"2026-09-18","foreign_net":-1431.0,"institution_net":48.0,"retail_net":1383.0},{"date":"2026-09-17","foreign_net":-962.0,"institution_net":1000.0,"retail_net":-38.0},{"date":"2026-09-16","foreign_net":928.0,"institution_net":0.0,"retail_net":-928.0},{"date":"2026-09-15","foreign_net":-1022.0,"institution_net":0.0,"retail_net":1022.0},{"date":"2026-09-14","foreign_net":284.0,"institution_net":739.0,"retail_net":-1023.0},{"date":"2026-09-11","foreign_net":1185.0,"institution_net":-172.0,"retail_net":-1013.0},{"date":"2026-09-10","foreign_net":668.0,"institution_net":-1719.0,"retail_net":1051.0},{"date":"2026-09-09","foreign_net":978.0,"institution_net":70.0,"retail_net":-1048.0},{"date":"2026-09-08","foreign_net":-818.0,"institution_net":131.0,"retail_net":687.0}],"periods":{"d1":{"foreign_net":-1060.0,"institution_net":-108.0,"retail_net":1168.0},"d3":{"foreign_net":-1886.0,"institution_net":32.0,"retail_net":1854.0},"d7":{"foreign_net":-2078.0,"institution_net":161.0,"retail_net":1917.0},"d14":{"foreign_net":-5786.0,"institution_net":1596.0,"retail_net":4190.0},"d30":{"foreign_net":-8157.0,"institution_net":3525.0,"retail_net":4632.0}}},"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 1.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 +8.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.3,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.5,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.4%","metrics":[{"name":"ROE","value":5.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.0,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"순차입금비율 0.8x","metrics":[{"name":"순차입금비율","value":0.8,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.3%"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.22,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.8,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"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":1.99,"current_pbr":0.25,"per_5y_high":4.53,"per_5y_low":0.03,"per_5y_avg":1.48,"per_percentile":66.7,"pbr_5y_high":0.25,"pbr_5y_low":0.17,"pbr_5y_avg":0.2,"pbr_percentile":100.0,"per_5y_median":0.14,"pbr_5y_median":0.21,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.17},{"quarter":"2024-Q3","per":null,"pbr":0.18},{"quarter":"2024-Q4","per":null,"pbr":0.17},{"quarter":"2025-Q1","per":0.14,"pbr":0.18},{"quarter":"2025-Q2","per":1.15,"pbr":0.21},{"quarter":"2025-Q3","per":4.53,"pbr":0.21},{"quarter":"2025-Q4","per":4.17,"pbr":0.23},{"quarter":"2026-Q1","per":3.13,"pbr":0.25},{"quarter":"2026-Q2","per":null,"pbr":0.24},{"quarter":"현재","per":1.99,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":33660.1758,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":34677.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":32598.6191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":34413.4297,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40735.2344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":41210.5586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":45726.1328,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":52000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":52200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":1240488.8719,"close":33660.18,"source":"reported"},{"date":"2024-07","per":null,"eps":1240488.8719,"close":40825.68,"source":"reported"},{"date":"2024-08","per":null,"eps":1240488.8719,"close":37375.62,"source":"reported"},{"date":"2024-09","per":null,"eps":718972.8683,"close":34677.5,"source":"reported"},{"date":"2024-10","per":null,"eps":718972.8683,"close":34014.03,"source":"reported"},{"date":"2024-11","per":null,"eps":718972.8683,"close":34765.96,"source":"reported"},{"date":"2024-12","per":null,"eps":623920.3515,"close":32598.62,"source":"reported"},{"date":"2025-01","per":null,"eps":623920.3515,"close":32377.46,"source":"reported"},{"date":"2025-02","per":null,"eps":623920.3515,"close":34698.62,"source":"reported"},{"date":"2025-03","per":0.14,"eps":251587.1982,"close":34413.43,"source":"reported"},{"date":"2025-04","per":0.14,"eps":251587.1982,"close":35459.14,"source":"reported"},{"date":"2025-05","per":0.15,"eps":251587.1982,"close":37930.82,"source":"reported"},{"date":"2025-06","per":1.15,"eps":35314.8258,"close":40735.23,"source":"reported"},{"date":"2025-07","per":1.18,"eps":35314.8258,"close":41828.48,"source":"reported"},{"date":"2025-08","per":1.14,"eps":35314.8258,"close":40307.44,"source":"reported"},{"date":"2025-09","per":4.53,"eps":9094.3,"close":41210.56,"source":"reported"},{"date":"2025-10","per":4.59,"eps":9094.3,"close":41733.41,"source":"reported"},{"date":"2025-11","per":4.97,"eps":9094.3,"close":45155.74,"source":"reported"},{"date":"2025-12","per":4.17,"eps":10965.25,"close":45726.13,"source":"reported"},{"date":"2026-01","per":4.79,"eps":10965.25,"close":52570.79,"source":"reported"},{"date":"2026-02","per":5.15,"eps":10965.25,"close":56500.0,"source":"reported"},{"date":"2026-03","per":3.13,"eps":16618.71,"close":52000.0,"source":"reported"},{"date":"2026-04","per":3.48,"eps":16618.71,"close":57900.0,"source":"reported"},{"date":"2026-05","per":3.29,"eps":16618.71,"close":54700.0,"source":"reported"},{"date":"2026-06","per":null,"eps":651772.68,"close":52200.0,"source":"reported"},{"date":"2026-07","per":null,"eps":651772.68,"close":57000.0,"source":"reported"},{"date":"2026-08","per":0.1,"eps":651772.68,"close":65500.0,"source":"reported"},{"date":"2026-09","per":null,"eps":651772.68,"close":59200.0,"source":"reported"},{"date":"2026-10","per":null,"eps":651772.68,"close":54100.0,"source":"reported"}],"trailing_per_history_meta":{},"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":4.24,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.8,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.24,"summary":"배당수익률 4.24%","metrics":[{"name":"배당수익률","value":4.24,"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":"2.0배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"5.4%"}],"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":"2026-10-23T23:10:04.920615+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05384159997252822,"dividend_yield":null,"eps":636088.25,"revenue":7413135000000.0,"operating_income":1717400000000.0,"net_income":1132031000000.0,"market_cap":null,"profit_margin":0.15270610881900842,"operating_margin":0.2316698670670371,"roa":0.029915185372614877,"gross_margin":null,"total_equity":21025211000000.0,"total_assets":37841350000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.52,"pbr":0.31,"roe":0.041723258342034795,"dividend_yield":4.24,"eps":8731.89,"revenue":6842343000000.0,"operating_income":1258574000000.0,"net_income":826693000000.0,"market_cap":null,"profit_margin":0.12082016350247277,"operating_margin":0.1839390395950627,"roa":0.022458925721832914,"gross_margin":null,"total_equity":19813721000000.0,"total_assets":36809107000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":24.83,"pbr":0.32,"roe":0.01305217635174361,"dividend_yield":null,"eps":2646.15,"revenue":6487342000000.0,"operating_income":776202000000.0,"net_income":250525000000.0,"market_cap":null,"profit_margin":0.03861751083879962,"operating_margin":0.11964869433428976,"roa":0.0070159522913563884,"gross_margin":null,"total_equity":19194117000000.0,"total_assets":35707911000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":15.26,"pbr":0.33,"roe":0.021670518064576344,"dividend_yield":null,"eps":4306.39,"revenue":6535868000000.0,"operating_income":870568000000.0,"net_income":407708000000.0,"market_cap":null,"profit_margin":0.06238008478751407,"operating_margin":0.13319852848925345,"roa":0.011426542004988343,"gross_margin":null,"total_equity":18813948000000.0,"total_assets":35680786000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":70.32,"pbr":0.34,"roe":0.004815317208674071,"dividend_yield":null,"eps":934.28,"revenue":5937959000000.0,"operating_income":484647000000.0,"net_income":88453000000.0,"market_cap":null,"profit_margin":0.014896195814083593,"operating_margin":0.0816184483591079,"roa":0.002536467254816529,"gross_margin":null,"total_equity":18369091000000.0,"total_assets":34872518000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":21.34,"pbr":0.34,"roe":0.01587517995349397,"dividend_yield":null,"eps":3078.43,"revenue":6238785000000.0,"operating_income":800160000000.0,"net_income":291451000000.0,"market_cap":null,"profit_margin":0.04671598716737314,"operating_margin":0.12825574210363075,"roa":0.008214159843986456,"gross_margin":null,"total_equity":18358910000000.0,"total_assets":35481535000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":84.75,"pbr":0.34,"roe":0.0039735021891294355,"dividend_yield":null,"eps":775.2,"revenue":6407355000000.0,"operating_income":618059000000.0,"net_income":73392000000.0,"market_cap":null,"profit_margin":0.011454336461769327,"operating_margin":0.09646086411631632,"roa":0.002093122862764185,"gross_margin":null,"total_equity":18470356000000.0,"total_assets":35063398000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.002129423765506911,"dividend_yield":null,"eps":30526.915840658316,"revenue":6397456000000.0,"operating_income":627741000000.0,"net_income":38707000000.0,"market_cap":null,"profit_margin":0.006050373773574996,"operating_margin":0.09812353535530373,"roa":0.0011241802555819033,"gross_margin":null,"total_equity":18177218000000.0,"total_assets":34431311000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.015113695699475568,"dividend_yield":null,"eps":217206.65232840847,"revenue":6203678000000.0,"operating_income":798093000000.0,"net_income":275410000000.0,"market_cap":null,"profit_margin":0.04439463170074269,"operating_margin":0.12864835989230905,"roa":0.007850966584517675,"gross_margin":null,"total_equity":18222545000000.0,"total_assets":35079757000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.026638472145888176,"dividend_yield":null,"eps":375411.5833177483,"revenue":6288978000000.0,"operating_income":1016270000000.0,"net_income":476008000000.0,"market_cap":null,"profit_margin":0.07568924553401205,"operating_margin":0.16159541343601455,"roa":0.013584726070172321,"gross_margin":null,"total_equity":17869193000000.0,"total_assets":35039941000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.006893881174080627,"dividend_yield":null,"eps":95827.71685057042,"revenue":6491961000000.0,"operating_income":742318000000.0,"net_income":121506000000.0,"market_cap":null,"profit_margin":0.01871637861040755,"operating_margin":0.11434418660247651,"roa":0.003527185930851701,"gross_margin":null,"total_equity":17625195000000.0,"total_assets":34448425000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.039738396600518325,"dividend_yield":null,"eps":552042.9193940528,"revenue":6486293000000.0,"operating_income":1219267000000.0,"net_income":699970000000.0,"market_cap":null,"profit_margin":0.10791526068896364,"operating_margin":0.18797593633220083,"roa":0.020340299661488037,"gross_margin":null,"total_equity":17614450000000.0,"total_assets":34412964000000.0}],"current_price":55100.0,"change_pct":0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34350.0},{"date":"2016-10-25","close":34000.0},{"date":"2016-10-26","close":33850.0},{"date":"2016-10-27","close":33850.0},{"date":"2016-10-28","close":33900.0},{"date":"2016-10-31","close":34100.0},{"date":"2016-11-01","close":34500.0},{"date":"2016-11-02","close":34350.0},{"date":"2016-11-03","close":34700.0},{"date":"2016-11-04","close":34450.0},{"date":"2016-11-07","close":34300.0},{"date":"2016-11-08","close":34350.0},{"date":"2016-11-09","close":33950.0},{"date":"2016-11-10","close":34500.0},{"date":"2016-11-11","close":34500.0},{"date":"2016-11-14","close":34700.0},{"date":"2016-11-15","close":34700.0},{"date":"2016-11-16","close":34950.0},{"date":"2016-11-17","close":34750.0},{"date":"2016-11-18","close":34500.0},{"date":"2016-11-21","close":34400.0},{"date":"2016-11-22","close":34850.0},{"date":"2016-11-23","close":34850.0},{"date":"2016-11-24","close":34800.0},{"date":"2016-11-25","close":34500.0},{"date":"2016-11-28","close":34650.0},{"date":"2016-11-29","close":34700.0},{"date":"2016-11-30","close":34300.0},{"date":"2016-12-01","close":34400.0},{"date":"2016-12-02","close":34550.0},{"date":"2016-12-05","close":34150.0},{"date":"2016-12-06","close":34150.0},{"date":"2016-12-07","close":34250.0},{"date":"2016-12-08","close":34250.0},{"date":"2016-12-09","close":34400.0},{"date":"2016-12-12","close":34450.0},{"date":"2016-12-13","close":34500.0},{"date":"2016-12-14","close":34500.0},{"date":"2016-12-15","close":34700.0},{"date":"2016-12-16","close":34650.0},{"date":"2016-12-19","close":34700.0},{"date":"2016-12-20","close":34750.0},{"date":"2016-12-21","close":34700.0},{"date":"2016-12-22","close":34800.0},{"date":"2016-12-23","close":35050.0},{"date":"2016-12-26","close":35200.0},{"date":"2016-12-27","close":35300.0},{"date":"2016-12-28","close":34500.0},{"date":"2016-12-29","close":34250.0},{"date":"2017-01-02","close":34100.0},{"date":"2017-01-03","close":34050.0},{"date":"2017-01-04","close":34100.0},{"date":"2017-01-05","close":33850.0},{"date":"2017-01-06","close":33950.0},{"date":"2017-01-09","close":33950.0},{"date":"2017-01-10","close":33750.0},{"date":"2017-01-11","close":33800.0},{"date":"2017-01-12","close":33750.0},{"date":"2017-01-13","close":33800.0},{"date":"2017-01-16","close":33750.0},{"date":"2017-01-17","close":33750.0},{"date":"2017-01-18","close":33650.0},{"date":"2017-01-19","close":33650.0},{"date":"2017-01-20","close":33600.0},{"date":"2017-01-23","close":33750.0},{"date":"2017-01-24","close":33650.0},{"date":"2017-01-25","close":33700.0},{"date":"2017-01-26","close":33600.0},{"date":"2017-01-31","close":33600.0},{"date":"2017-02-01","close":33750.0},{"date":"2017-02-02","close":33950.0},{"date":"2017-02-03","close":33700.0},{"date":"2017-02-06","close":33800.0},{"date":"2017-02-07","close":33800.0},{"date":"2017-02-08","close":33900.0},{"date":"2017-02-09","close":33800.0},{"date":"2017-02-10","close":34050.0},{"date":"2017-02-13","close":34050.0},{"date":"2017-02-14","close":34100.0},{"date":"2017-02-15","close":34200.0},{"date":"2017-02-16","close":34200.0},{"date":"2017-02-17","close":34100.0},{"date":"2017-02-20","close":34250.0},{"date":"2017-02-21","close":34350.0},{"date":"2017-02-22","close":34300.0},{"date":"2017-02-23","close":34450.0},{"date":"2017-02-24","close":34300.0},{"date":"2017-02-27","close":34350.0},{"date":"2017-02-28","close":34400.0},{"date":"2017-03-02","close":34550.0},{"date":"2017-03-03","close":34600.0},{"date":"2017-03-06","close":34750.0},{"date":"2017-03-07","close":34750.0},{"date":"2017-03-08","close":34750.0},{"date":"2017-03-09","close":34750.0},{"date":"2017-03-10","close":34700.0},{"date":"2017-03-13","close":34850.0},{"date":"2017-03-14","close":35150.0},{"date":"2017-03-15","close":35050.0},{"date":"2017-03-16","close":35250.0},{"date":"2017-03-17","close":35400.0},{"date":"2017-03-20","close":35400.0},{"date":"2017-03-21","close":35650.0},{"date":"2017-03-22","close":35650.0},{"date":"2017-03-23","close":35900.0},{"date":"2017-03-24","close":36100.0},{"date":"2017-03-27","close":36100.0},{"date":"2017-03-28","close":36100.0},{"date":"2017-03-29","close":36150.0},{"date":"2017-03-30","close":36400.0},{"date":"2017-03-31","close":36800.0},{"date":"2017-04-03","close":36700.0},{"date":"2017-04-04","close":36550.0},{"date":"2017-04-05","close":36450.0},{"date":"2017-04-06","close":36350.0},{"date":"2017-04-07","close":36100.0},{"date":"2017-04-10","close":35950.0},{"date":"2017-04-11","close":36250.0},{"date":"2017-04-12","close":36250.0},{"date":"2017-04-13","close":36450.0},{"date":"2017-04-14","close":36500.0},{"date":"2017-04-17","close":36500.0},{"date":"2017-04-18","close":36600.0},{"date":"2017-04-19","close":36850.0},{"date":"2017-04-20","close":36700.0},{"date":"2017-04-21","close":36750.0},{"date":"2017-04-24","close":37100.0},{"date":"2017-04-25","close":37400.0},{"date":"2017-04-26","close":37650.0},{"date":"2017-04-27","close":37300.0},{"date":"2017-04-28","close":37200.0},{"date":"2017-05-02","close":37600.0},{"date":"2017-05-04","close":37700.0},{"date":"2017-05-08","close":38000.0},{"date":"2017-05-10","close":38000.0},{"date":"2017-05-11","close":38450.0},{"date":"2017-05-12","close":39700.0},{"date":"2017-05-15","close":39400.0},{"date":"2017-05-16","close":40150.0},{"date":"2017-05-17","close":40150.0},{"date":"2017-05-18","close":40450.0},{"date":"2017-05-19","close":40850.0},{"date":"2017-05-22","close":41600.0},{"date":"2017-05-23","close":41700.0},{"date":"2017-05-24","close":41450.0},{"date":"2017-05-25","close":42400.0},{"date":"2017-05-26","close":42400.0},{"date":"2017-05-29","close":43300.0},{"date":"2017-05-30","close":43250.0},{"date":"2017-05-31","close":44650.0},{"date":"2017-06-01","close":45900.0},{"date":"2017-06-02","close":46900.0},{"date":"2017-06-05","close":45900.0},{"date":"2017-06-07","close":45200.0},{"date":"2017-06-08","close":43950.0},{"date":"2017-06-09","close":44200.0},{"date":"2017-06-12","close":44100.0},{"date":"2017-06-13","close":44250.0},{"date":"2017-06-14","close":43550.0},{"date":"2017-06-15","close":42300.0},{"date":"2017-06-16","close":42350.0},{"date":"2017-06-19","close":42450.0},{"date":"2017-06-20","close":42450.0},{"date":"2017-06-21","close":42250.0},{"date":"2017-06-22","close":42300.0},{"date":"2017-06-23","close":42450.0},{"date":"2017-06-26","close":42200.0},{"date":"2017-06-27","close":42500.0},{"date":"2017-06-28","close":42400.0},{"date":"2017-06-29","close":43000.0},{"date":"2017-06-30","close":43050.0},{"date":"2017-07-03","close":43450.0},{"date":"2017-07-04","close":43100.0},{"date":"2017-07-05","close":43050.0},{"date":"2017-07-06","close":42950.0},{"date":"2017-07-07","close":43400.0},{"date":"2017-07-10","close":43500.0},{"date":"2017-07-11","close":44000.0},{"date":"2017-07-12","close":43550.0},{"date":"2017-07-13","close":43800.0},{"date":"2017-07-14","close":44550.0},{"date":"2017-07-17","close":44900.0},{"date":"2017-07-18","close":44150.0},{"date":"2017-07-19","close":44400.0},{"date":"2017-07-20","close":44900.0},{"date":"2017-07-21","close":44950.0},{"date":"2017-07-24","close":44550.0},{"date":"2017-07-25","close":44050.0},{"date":"2017-07-26","close":44550.0},{"date":"2017-07-27","close":44550.0},{"date":"2017-07-28","close":44800.0},{"date":"2017-07-31","close":44750.0},{"date":"2017-08-01","close":46200.0},{"date":"2017-08-02","close":45900.0},{"date":"2017-08-03","close":44300.0},{"date":"2017-08-04","close":45000.0},{"date":"2017-08-07","close":44950.0},{"date":"2017-08-08","close":45150.0},{"date":"2017-08-09","close":44900.0},{"date":"2017-08-10","close":43650.0},{"date":"2017-08-11","close":43000.0},{"date":"2017-08-14","close":42800.0},{"date":"2017-08-16","close":42050.0},{"date":"2017-08-17","close":42400.0},{"date":"2017-08-18","close":42450.0},{"date":"2017-08-21","close":42500.0},{"date":"2017-08-22","close":42750.0},{"date":"2017-08-23","close":42550.0},{"date":"2017-08-24","close":42500.0},{"date":"2017-08-25","close":42150.0},{"date":"2017-08-28","close":42400.0},{"date":"2017-08-29","close":42550.0},{"date":"2017-08-30","close":42700.0},{"date":"2017-08-31","close":42700.0},{"date":"2017-09-01","close":42750.0},{"date":"2017-09-04","close":42650.0},{"date":"2017-09-05","close":42250.0},{"date":"2017-09-06","close":42300.0},{"date":"2017-09-07","close":42350.0},{"date":"2017-09-08","close":42500.0},{"date":"2017-09-11","close":42650.0},{"date":"2017-09-12","close":42700.0},{"date":"2017-09-13","close":42650.0},{"date":"2017-09-14","close":42250.0},{"date":"2017-09-15","close":42250.0},{"date":"2017-09-18","close":42400.0},{"date":"2017-09-19","close":42300.0},{"date":"2017-09-20","close":42200.0},{"date":"2017-09-21","close":42200.0},{"date":"2017-09-22","close":41300.0},{"date":"2017-09-25","close":40800.0},{"date":"2017-09-26","close":41100.0},{"date":"2017-09-27","close":41200.0},{"date":"2017-09-28","close":40850.0},{"date":"2017-09-29","close":41200.0},{"date":"2017-10-10","close":41800.0},{"date":"2017-10-11","close":41850.0},{"date":"2017-10-12","close":41900.0},{"date":"2017-10-13","close":42000.0},{"date":"2017-10-16","close":41700.0},{"date":"2017-10-17","close":41850.0},{"date":"2017-10-18","close":41800.0},{"date":"2017-10-19","close":42300.0},{"date":"2017-10-20","close":42350.0},{"date":"2017-10-23","close":42500.0},{"date":"2017-10-24","close":42500.0},{"date":"2017-10-25","close":42300.0},{"date":"2017-10-26","close":41900.0},{"date":"2017-10-27","close":41900.0},{"date":"2017-10-30","close":42250.0},{"date":"2017-10-31","close":42050.0},{"date":"2017-11-01","close":42350.0},{"date":"2017-11-02","close":42350.0},{"date":"2017-11-03","close":42300.0},{"date":"2017-11-06","close":42300.0},{"date":"2017-11-07","close":43200.0},{"date":"2017-11-08","close":42900.0},{"date":"2017-11-09","close":43000.0},{"date":"2017-11-10","close":42650.0},{"date":"2017-11-13","close":42350.0},{"date":"2017-11-14","close":41700.0},{"date":"2017-11-15","close":40400.0},{"date":"2017-11-16","close":40650.0},{"date":"2017-11-17","close":40450.0},{"date":"2017-11-20","close":40450.0},{"date":"2017-11-21","close":40300.0},{"date":"2017-11-22","close":40400.0},{"date":"2017-11-23","close":40550.0},{"date":"2017-11-24","close":40500.0},{"date":"2017-11-27","close":40650.0},{"date":"2017-11-28","close":40800.0},{"date":"2017-11-29","close":40900.0},{"date":"2017-11-30","close":41000.0},{"date":"2017-12-01","close":40700.0},{"date":"2017-12-04","close":40750.0},{"date":"2017-12-05","close":40700.0},{"date":"2017-12-06","close":40850.0},{"date":"2017-12-07","close":40750.0},{"date":"2017-12-08","close":40700.0},{"date":"2017-12-11","close":40700.0},{"date":"2017-12-12","close":40800.0},{"date":"2017-12-13","close":40900.0},{"date":"2017-12-14","close":41150.0},{"date":"2017-12-15","close":41850.0},{"date":"2017-12-18","close":41600.0},{"date":"2017-12-19","close":41600.0},{"date":"2017-12-20","close":41700.0},{"date":"2017-12-21","close":41150.0},{"date":"2017-12-22","close":41700.0},{"date":"2017-12-26","close":42000.0},{"date":"2017-12-27","close":40950.0},{"date":"2017-12-28","close":40900.0},{"date":"2018-01-02","close":25361.6797},{"date":"2018-01-03","close":25056.8516},{"date":"2018-01-04","close":25239.75},{"date":"2018-01-05","close":25300.7109},{"date":"2018-01-08","close":25178.7812},{"date":"2018-01-09","close":24995.8848},{"date":"2018-01-10","close":25544.5762},{"date":"2018-01-11","close":25422.6465},{"date":"2018-01-12","close":25483.6113},{"date":"2018-01-15","close":25818.9199},{"date":"2018-01-16","close":25605.541},{"date":"2018-01-17","close":25483.6113},{"date":"2018-01-18","close":25422.6465},{"date":"2018-01-19","close":25422.6465},{"date":"2018-01-22","close":25453.1289},{"date":"2018-01-23","close":25575.0586},{"date":"2018-01-24","close":25757.957},{"date":"2018-01-25","close":26032.3027},{"date":"2018-01-26","close":26123.75},{"date":"2018-01-29","close":26337.1289},{"date":"2018-01-30","close":26215.1973},{"date":"2018-01-31","close":26123.75},{"date":"2018-02-01","close":26245.6836},{"date":"2018-02-02","close":26123.75},{"date":"2018-02-05","close":25818.9199},{"date":"2018-02-06","close":25575.0586},{"date":"2018-02-07","close":25453.1289},{"date":"2018-02-08","close":25453.1289},{"date":"2018-02-09","close":25270.2305},{"date":"2018-02-12","close":25270.2305},{"date":"2018-02-13","close":25209.2676},{"date":"2018-02-14","close":25209.2676},{"date":"2018-02-19","close":25392.1602},{"date":"2018-02-20","close":25300.7109},{"date":"2018-02-21","close":25270.2305},{"date":"2018-02-22","close":25178.7812},{"date":"2018-02-23","close":25300.7109},{"date":"2018-02-26","close":25605.541},{"date":"2018-02-27","close":25605.541},{"date":"2018-02-28","close":25605.541},{"date":"2018-03-02","close":25300.7109},{"date":"2018-03-05","close":25300.7109},{"date":"2018-03-06","close":25331.1973},{"date":"2018-03-07","close":25148.2988},{"date":"2018-03-08","close":25087.332},{"date":"2018-03-09","close":25270.2305},{"date":"2018-03-12","close":25392.1602},{"date":"2018-03-13","close":25300.7109},{"date":"2018-03-14","close":25239.75},{"date":"2018-03-15","close":25148.2988},{"date":"2018-03-16","close":25148.2988},{"date":"2018-03-19","close":25056.8516},{"date":"2018-03-20","close":25026.3691},{"date":"2018-03-21","close":25026.3691},{"date":"2018-03-22","close":25209.2676},{"date":"2018-03-23","close":24752.0215},{"date":"2018-03-26","close":24752.0215},{"date":"2018-03-27","close":24843.4707},{"date":"2018-03-28","close":24782.5078},{"date":"2018-03-29","close":24660.5762},{"date":"2018-03-30","close":24843.4707},{"date":"2018-04-02","close":24995.8848},{"date":"2018-04-03","close":25026.3691},{"date":"2018-04-04","close":24782.5078},{"date":"2018-04-05","close":24782.5078},{"date":"2018-04-06","close":24873.9531},{"date":"2018-04-09","close":24782.5078},{"date":"2018-04-10","close":24782.5078},{"date":"2018-04-11","close":24721.5449},{"date":"2018-04-12","close":24691.0586},{"date":"2018-04-13","close":24599.6133},{"date":"2018-04-16","close":24508.1641},{"date":"2018-04-17","close":24386.2324},{"date":"2018-04-18","close":24691.0586},{"date":"2018-04-19","close":24782.5078},{"date":"2018-04-20","close":24721.5449},{"date":"2018-04-23","close":24691.0586},{"date":"2018-04-24","close":24752.0215},{"date":"2018-04-25","close":24660.5762},{"date":"2018-04-26","close":24812.9902},{"date":"2018-04-27","close":24782.5078},{"date":"2018-04-30","close":24843.4707},{"date":"2018-05-02","close":24934.9199},{"date":"2018-05-03","close":24965.4023},{"date":"2018-05-04","close":24812.9902},{"date":"2018-05-08","close":24691.0586},{"date":"2018-05-09","close":24812.9902},{"date":"2018-05-10","close":24782.5078},{"date":"2018-05-11","close":24873.9531},{"date":"2018-05-14","close":24934.9199},{"date":"2018-05-15","close":24782.5078},{"date":"2018-05-16","close":24873.9531},{"date":"2018-05-17","close":24843.4707},{"date":"2018-05-18","close":24904.4355},{"date":"2018-05-21","close":24934.9199},{"date":"2018-05-23","close":24904.4355},{"date":"2018-05-24","close":24752.0215},{"date":"2018-05-25","close":24477.6797},{"date":"2018-05-28","close":24447.1992},{"date":"2018-05-29","close":24447.1992},{"date":"2018-05-30","close":24111.8848},{"date":"2018-05-31","close":24447.1992},{"date":"2018-06-01","close":24447.1992},{"date":"2018-06-04","close":24355.75},{"date":"2018-06-05","close":24416.7148},{"date":"2018-06-07","close":24416.7148},{"date":"2018-06-08","close":24447.1992},{"date":"2018-06-11","close":24447.1992},{"date":"2018-06-12","close":24355.75},{"date":"2018-06-14","close":24447.1992},{"date":"2018-06-15","close":24233.8164},{"date":"2018-06-18","close":24142.3691},{"date":"2018-06-19","close":23593.6777},{"date":"2018-06-20","close":23593.6777},{"date":"2018-06-21","close":23441.2637},{"date":"2018-06-22","close":23441.2637},{"date":"2018-06-25","close":23471.7461},{"date":"2018-06-26","close":23532.7129},{"date":"2018-06-27","close":23319.332},{"date":"2018-06-28","close":23166.9199},{"date":"2018-06-29","close":23410.7832},{"date":"2018-07-02","close":22374.3672},{"date":"2018-07-03","close":22313.4023},{"date":"2018-07-04","close":22282.918},{"date":"2018-07-05","close":22465.8125},{"date":"2018-07-06","close":22648.7129},{"date":"2018-07-09","close":22374.3672},{"date":"2018-07-10","close":22496.2988},{"date":"2018-07-11","close":22709.6758},{"date":"2018-07-12","close":22709.6758},{"date":"2018-07-13","close":22709.6758},{"date":"2018-07-16","close":22953.541},{"date":"2018-07-17","close":22923.0586},{"date":"2018-07-18","close":22801.1289},{"date":"2018-07-19","close":22496.2988},{"date":"2018-07-20","close":22526.7812},{"date":"2018-07-23","close":22374.3672},{"date":"2018-07-24","close":22343.8848},{"date":"2018-07-25","close":22465.8125},{"date":"2018-07-26","close":22618.2266},{"date":"2018-07-27","close":22496.2988},{"date":"2018-07-30","close":22587.748},{"date":"2018-07-31","close":22648.7129},{"date":"2018-08-01","close":22618.2266},{"date":"2018-08-02","close":22343.8848},{"date":"2018-08-03","close":22404.8496},{"date":"2018-08-06","close":22618.2266},{"date":"2018-08-07","close":22648.7129},{"date":"2018-08-08","close":22587.748},{"date":"2018-08-09","close":22557.2637},{"date":"2018-08-10","close":22770.6426},{"date":"2018-08-13","close":22618.2266},{"date":"2018-08-14","close":23014.5059},{"date":"2018-08-16","close":22770.6426},{"date":"2018-08-17","close":22709.6758},{"date":"2018-08-20","close":22984.0234},{"date":"2018-08-21","close":23075.4707},{"date":"2018-08-22","close":23044.9902},{"date":"2018-08-23","close":22862.0918},{"date":"2018-08-24","close":22862.0918},{"date":"2018-08-27","close":22892.5762},{"date":"2018-08-28","close":23105.9551},{"date":"2018-08-29","close":23044.9902},{"date":"2018-08-30","close":22923.0586},{"date":"2018-08-31","close":22892.5762},{"date":"2018-09-03","close":22923.0586},{"date":"2018-09-04","close":22892.5762},{"date":"2018-09-05","close":22892.5762},{"date":"2018-09-06","close":22770.6426},{"date":"2018-09-07","close":22557.2637},{"date":"2018-09-10","close":22648.7129},{"date":"2018-09-11","close":22679.1973},{"date":"2018-09-12","close":22801.1289},{"date":"2018-09-13","close":22801.1289},{"date":"2018-09-14","close":23075.4707},{"date":"2018-09-17","close":23044.9902},{"date":"2018-09-18","close":22892.5762},{"date":"2018-09-19","close":22984.0234},{"date":"2018-09-20","close":23014.5059},{"date":"2018-09-21","close":23044.9902},{"date":"2018-09-27","close":23197.4043},{"date":"2018-09-28","close":23471.7461},{"date":"2018-10-01","close":23624.1621},{"date":"2018-10-02","close":23624.1621},{"date":"2018-10-04","close":23380.2969},{"date":"2018-10-05","close":23227.8828},{"date":"2018-10-08","close":23166.9199},{"date":"2018-10-10","close":22801.1289},{"date":"2018-10-11","close":22313.4023},{"date":"2018-10-12","close":22496.2988},{"date":"2018-10-15","close":22496.2988},{"date":"2018-10-16","close":22557.2637},{"date":"2018-10-17","close":22709.6758},{"date":"2018-10-18","close":22709.6758},{"date":"2018-10-19","close":22496.2988},{"date":"2018-10-22","close":22465.8125},{"date":"2018-10-23","close":22130.5059},{"date":"2018-10-24","close":22069.5371},{"date":"2018-10-25","close":21642.7793},{"date":"2018-10-26","close":21368.4355},{"date":"2018-10-29","close":21094.0879},{"date":"2018-10-30","close":21094.0879},{"date":"2018-10-31","close":21337.9512},{"date":"2018-11-01","close":21551.3301},{"date":"2018-11-02","close":21947.6055},{"date":"2018-11-05","close":21703.7461},{"date":"2018-11-06","close":21642.7793},{"date":"2018-11-07","close":21673.2637},{"date":"2018-11-08","close":21947.6055},{"date":"2018-11-09","close":22313.4023},{"date":"2018-11-12","close":22343.8848},{"date":"2018-11-13","close":22404.8496},{"date":"2018-11-14","close":22008.5723},{"date":"2018-11-15","close":21978.0879},{"date":"2018-11-16","close":22282.918},{"date":"2018-11-19","close":22435.334},{"date":"2018-11-20","close":22618.2266},{"date":"2018-11-21","close":22465.8125},{"date":"2018-11-22","close":22557.2637},{"date":"2018-11-23","close":22496.2988},{"date":"2018-11-26","close":22252.4355},{"date":"2018-11-27","close":22282.918},{"date":"2018-11-28","close":22496.2988},{"date":"2018-11-29","close":22740.1621},{"date":"2018-11-30","close":22740.1621},{"date":"2018-12-03","close":22892.5762},{"date":"2018-12-04","close":22862.0918},{"date":"2018-12-05","close":22862.0918},{"date":"2018-12-06","close":22587.748},{"date":"2018-12-07","close":22587.748},{"date":"2018-12-10","close":22618.2266},{"date":"2018-12-11","close":22801.1289},{"date":"2018-12-12","close":22740.1621},{"date":"2018-12-13","close":22770.6426},{"date":"2018-12-14","close":22679.1973},{"date":"2018-12-17","close":22526.7812},{"date":"2018-12-18","close":22465.8125},{"date":"2018-12-19","close":22587.748},{"date":"2018-12-20","close":22435.334},{"date":"2018-12-21","close":22404.8496},{"date":"2018-12-24","close":22587.748},{"date":"2018-12-26","close":22557.2637},{"date":"2018-12-27","close":23039.9434},{"date":"2018-12-28","close":23007.7676},{"date":"2019-01-02","close":22171.1172},{"date":"2019-01-03","close":22010.2246},{"date":"2019-01-04","close":21945.8691},{"date":"2019-01-07","close":22074.584},{"date":"2019-01-08","close":22106.7637},{"date":"2019-01-09","close":22364.1934},{"date":"2019-01-10","close":22364.1934},{"date":"2019-01-11","close":22364.1934},{"date":"2019-01-14","close":22332.0137},{"date":"2019-01-15","close":22364.1934},{"date":"2019-01-16","close":22396.3711},{"date":"2019-01-17","close":22492.9062},{"date":"2019-01-18","close":22428.5488},{"date":"2019-01-21","close":22525.0859},{"date":"2019-01-22","close":22589.4414},{"date":"2019-01-23","close":22653.7988},{"date":"2019-01-24","close":22814.6953},{"date":"2019-01-25","close":23039.9434},{"date":"2019-01-28","close":23039.9434},{"date":"2019-01-29","close":22975.5879},{"date":"2019-01-30","close":23039.9434},{"date":"2019-01-31","close":23233.0176},{"date":"2019-02-01","close":23426.0879},{"date":"2019-02-07","close":23715.6953},{"date":"2019-02-08","close":23458.2695},{"date":"2019-02-11","close":23233.0176},{"date":"2019-02-12","close":23522.623},{"date":"2019-02-13","close":23522.623},{"date":"2019-02-14","close":23554.8008},{"date":"2019-02-15","close":23522.623},{"date":"2019-02-18","close":23554.8008},{"date":"2019-02-19","close":23586.9824},{"date":"2019-02-20","close":23586.9824},{"date":"2019-02-21","close":23554.8008},{"date":"2019-02-22","close":23619.1621},{"date":"2019-02-25","close":23586.9824},{"date":"2019-02-26","close":23651.3398},{"date":"2019-02-27","close":23747.877},{"date":"2019-02-28","close":23683.5195},{"date":"2019-03-04","close":23876.5898},{"date":"2019-03-05","close":23844.4121},{"date":"2019-03-06","close":23812.2324},{"date":"2019-03-07","close":23715.6953},{"date":"2019-03-08","close":23619.1621},{"date":"2019-03-11","close":23522.623},{"date":"2019-03-12","close":23458.2695},{"date":"2019-03-13","close":23393.9062},{"date":"2019-03-14","close":23554.8008},{"date":"2019-03-15","close":23619.1621},{"date":"2019-03-18","close":23812.2324},{"date":"2019-03-19","close":23812.2324},{"date":"2019-03-20","close":23683.5195},{"date":"2019-03-21","close":23812.2324},{"date":"2019-03-22","close":23812.2324},{"date":"2019-03-25","close":23522.623},{"date":"2019-03-26","close":23586.9824},{"date":"2019-03-27","close":24005.3066},{"date":"2019-03-28","close":23651.3398},{"date":"2019-03-29","close":23651.3398},{"date":"2019-04-01","close":23747.877},{"date":"2019-04-02","close":23940.9492},{"date":"2019-04-03","close":24005.3066},{"date":"2019-04-04","close":24423.627},{"date":"2019-04-05","close":24262.7344},{"date":"2019-04-08","close":24359.2695},{"date":"2019-04-09","close":24359.2695},{"date":"2019-04-10","close":24327.0938},{"date":"2019-04-11","close":24359.2695},{"date":"2019-04-12","close":24359.2695},{"date":"2019-04-15","close":24584.5195},{"date":"2019-04-16","close":24616.6992},{"date":"2019-04-17","close":25163.7383},{"date":"2019-04-18","close":24777.5938},{"date":"2019-04-19","close":24906.3066},{"date":"2019-04-22","close":25035.0234},{"date":"2019-04-23","close":25228.0957},{"date":"2019-04-24","close":25035.0234},{"date":"2019-04-25","close":24874.1309},{"date":"2019-04-26","close":24648.8809},{"date":"2019-04-29","close":24809.7715},{"date":"2019-04-30","close":24681.0586},{"date":"2019-05-02","close":24681.0586},{"date":"2019-05-03","close":24681.0586},{"date":"2019-05-07","close":24552.3438},{"date":"2019-05-08","close":24520.1621},{"date":"2019-05-09","close":24069.6641},{"date":"2019-05-10","close":23876.5898},{"date":"2019-05-13","close":23747.877},{"date":"2019-05-14","close":23812.2324},{"date":"2019-05-15","close":24005.3066},{"date":"2019-05-16","close":23973.123},{"date":"2019-05-17","close":24101.8398},{"date":"2019-05-20","close":23844.4121},{"date":"2019-05-21","close":23844.4121},{"date":"2019-05-22","close":23908.7715},{"date":"2019-05-23","close":23747.877},{"date":"2019-05-24","close":23619.1621},{"date":"2019-05-27","close":23619.1621},{"date":"2019-05-28","close":23715.6953},{"date":"2019-05-29","close":23554.8008},{"date":"2019-05-30","close":23586.9824},{"date":"2019-05-31","close":23715.6953},{"date":"2019-06-03","close":23490.4453},{"date":"2019-06-04","close":23522.623},{"date":"2019-06-05","close":23747.877},{"date":"2019-06-07","close":23715.6953},{"date":"2019-06-10","close":23812.2324},{"date":"2019-06-11","close":23908.7715},{"date":"2019-06-12","close":23876.5898},{"date":"2019-06-13","close":23876.5898},{"date":"2019-06-14","close":23908.7715},{"date":"2019-06-17","close":23780.0566},{"date":"2019-06-18","close":23747.877},{"date":"2019-06-19","close":23715.6953},{"date":"2019-06-20","close":23715.6953},{"date":"2019-06-21","close":23812.2324},{"date":"2019-06-24","close":23780.0566},{"date":"2019-06-25","close":23876.5898},{"date":"2019-06-26","close":23812.2324},{"date":"2019-06-27","close":23876.5898},{"date":"2019-06-28","close":23973.123},{"date":"2019-07-01","close":23876.5898},{"date":"2019-07-02","close":23844.4121},{"date":"2019-07-03","close":23747.877},{"date":"2019-07-04","close":23844.4121},{"date":"2019-07-05","close":23844.4121},{"date":"2019-07-08","close":23747.877},{"date":"2019-07-09","close":23844.4121},{"date":"2019-07-10","close":23780.0566},{"date":"2019-07-11","close":23844.4121},{"date":"2019-07-12","close":23908.7715},{"date":"2019-07-15","close":24005.3066},{"date":"2019-07-16","close":24069.6641},{"date":"2019-07-17","close":24069.6641},{"date":"2019-07-18","close":23876.5898},{"date":"2019-07-19","close":24101.8398},{"date":"2019-07-22","close":24037.4824},{"date":"2019-07-23","close":24262.7344},{"date":"2019-07-24","close":24359.2695},{"date":"2019-07-25","close":23973.123},{"date":"2019-07-26","close":23844.4121},{"date":"2019-07-29","close":23651.3398},{"date":"2019-07-30","close":23715.6953},{"date":"2019-07-31","close":23747.877},{"date":"2019-08-01","close":23780.0566},{"date":"2019-08-02","close":23458.2695},{"date":"2019-08-05","close":22846.873},{"date":"2019-08-06","close":22750.3359},{"date":"2019-08-07","close":22782.5156},{"date":"2019-08-08","close":22911.2305},{"date":"2019-08-09","close":22943.4082},{"date":"2019-08-12","close":23039.9434},{"date":"2019-08-13","close":22782.5156},{"date":"2019-08-14","close":23104.3008},{"date":"2019-08-16","close":22653.7988},{"date":"2019-08-19","close":22879.0508},{"date":"2019-08-20","close":22879.0508},{"date":"2019-08-21","close":22750.3359},{"date":"2019-08-22","close":22557.2656},{"date":"2019-08-23","close":22525.0859},{"date":"2019-08-26","close":22460.7285},{"date":"2019-08-27","close":22460.7285},{"date":"2019-08-28","close":22557.2656},{"date":"2019-08-29","close":22653.7988},{"date":"2019-08-30","close":23265.1953},{"date":"2019-09-02","close":23361.7305},{"date":"2019-09-03","close":22814.6953},{"date":"2019-09-04","close":22814.6953},{"date":"2019-09-05","close":23072.1211},{"date":"2019-09-06","close":23039.9434},{"date":"2019-09-09","close":23136.4805},{"date":"2019-09-10","close":23200.8359},{"date":"2019-09-11","close":23297.375},{"date":"2019-09-16","close":23554.8008},{"date":"2019-09-17","close":23747.877},{"date":"2019-09-18","close":23747.877},{"date":"2019-09-19","close":23747.877},{"date":"2019-09-20","close":23747.877},{"date":"2019-09-23","close":23780.0566},{"date":"2019-09-24","close":23747.877},{"date":"2019-09-25","close":23683.5195},{"date":"2019-09-26","close":23683.5195},{"date":"2019-09-27","close":23586.9824},{"date":"2019-09-30","close":23619.1621},{"date":"2019-10-01","close":23747.877},{"date":"2019-10-02","close":23619.1621},{"date":"2019-10-04","close":23586.9824},{"date":"2019-10-07","close":23522.623},{"date":"2019-10-08","close":23522.623},{"date":"2019-10-10","close":23426.0879},{"date":"2019-10-11","close":23715.6953},{"date":"2019-10-14","close":23940.9492},{"date":"2019-10-15","close":23876.5898},{"date":"2019-10-16","close":23876.5898},{"date":"2019-10-17","close":24069.6641},{"date":"2019-10-18","close":24069.6641},{"date":"2019-10-21","close":24005.3066},{"date":"2019-10-22","close":23940.9492},{"date":"2019-10-23","close":23747.877},{"date":"2019-10-24","close":23715.6953},{"date":"2019-10-25","close":23812.2324},{"date":"2019-10-28","close":23812.2324},{"date":"2019-10-29","close":23844.4121},{"date":"2019-10-30","close":23715.6953},{"date":"2019-10-31","close":23651.3398},{"date":"2019-11-01","close":23683.5195},{"date":"2019-11-04","close":23812.2324},{"date":"2019-11-05","close":23876.5898},{"date":"2019-11-06","close":23844.4121},{"date":"2019-11-07","close":23876.5898},{"date":"2019-11-08","close":24069.6641},{"date":"2019-11-11","close":24198.377},{"date":"2019-11-12","close":24198.377},{"date":"2019-11-13","close":24005.3066},{"date":"2019-11-14","close":23973.123},{"date":"2019-11-15","close":24037.4824},{"date":"2019-11-18","close":23940.9492},{"date":"2019-11-19","close":23973.123},{"date":"2019-11-20","close":23908.7715},{"date":"2019-11-21","close":23747.877},{"date":"2019-11-22","close":23844.4121},{"date":"2019-11-25","close":23908.7715},{"date":"2019-11-26","close":23973.123},{"date":"2019-11-27","close":24037.4824},{"date":"2019-11-28","close":23876.5898},{"date":"2019-11-29","close":23812.2324},{"date":"2019-12-02","close":23780.0566},{"date":"2019-12-03","close":23812.2324},{"date":"2019-12-04","close":23812.2324},{"date":"2019-12-05","close":23908.7715},{"date":"2019-12-06","close":23908.7715},{"date":"2019-12-09","close":24005.3066},{"date":"2019-12-10","close":24037.4824},{"date":"2019-12-11","close":24069.6641},{"date":"2019-12-12","close":24230.5586},{"date":"2019-12-13","close":24294.9102},{"date":"2019-12-16","close":24391.4492},{"date":"2019-12-17","close":24552.3438},{"date":"2019-12-18","close":24681.0586},{"date":"2019-12-19","close":24713.2383},{"date":"2019-12-20","close":24745.4121},{"date":"2019-12-23","close":24777.5938},{"date":"2019-12-24","close":24938.4863},{"date":"2019-12-26","close":24906.3066},{"date":"2019-12-27","close":25245.168},{"date":"2019-12-30","close":25245.168},{"date":"2020-01-02","close":24770.7637},{"date":"2020-01-03","close":24872.4238},{"date":"2020-01-06","close":24770.7637},{"date":"2020-01-07","close":24635.2168},{"date":"2020-01-08","close":24330.2441},{"date":"2020-01-09","close":24398.0156},{"date":"2020-01-10","close":24465.791},{"date":"2020-01-13","close":24228.5879},{"date":"2020-01-14","close":24296.3574},{"date":"2020-01-15","close":24296.3574},{"date":"2020-01-16","close":24296.3574},{"date":"2020-01-17","close":24228.5879},{"date":"2020-01-20","close":24499.6758},{"date":"2020-01-21","close":24499.6758},{"date":"2020-01-22","close":24533.5625},{"date":"2020-01-23","close":24398.0156},{"date":"2020-01-28","close":24093.041},{"date":"2020-01-29","close":24194.7012},{"date":"2020-01-30","close":24093.041},{"date":"2020-01-31","close":23889.7266},{"date":"2020-02-03","close":23279.7754},{"date":"2020-02-04","close":23618.6348},{"date":"2020-02-05","close":23483.0918},{"date":"2020-02-06","close":23788.0645},{"date":"2020-02-07","close":23686.4082},{"date":"2020-02-10","close":23483.0918},{"date":"2020-02-11","close":23652.5234},{"date":"2020-02-12","close":23618.6348},{"date":"2020-02-13","close":23686.4082},{"date":"2020-02-14","close":23754.1816},{"date":"2020-02-17","close":23652.5234},{"date":"2020-02-18","close":23550.8652},{"date":"2020-02-19","close":23449.2051},{"date":"2020-02-20","close":23347.5449},{"date":"2020-02-21","close":23008.6836},{"date":"2020-02-24","close":22432.6211},{"date":"2020-02-25","close":22568.166},{"date":"2020-02-26","close":22364.8496},{"date":"2020-02-27","close":22195.418},{"date":"2020-02-28","close":21856.5547},{"date":"2020-03-02","close":21788.7852},{"date":"2020-03-03","close":21687.125},{"date":"2020-03-04","close":21687.125},{"date":"2020-03-05","close":21822.6719},{"date":"2020-03-06","close":21517.6953},{"date":"2020-03-09","close":21517.6953},{"date":"2020-03-10","close":21144.9492},{"date":"2020-03-11","close":20975.5195},{"date":"2020-03-12","close":20975.5195},{"date":"2020-03-13","close":19247.3242},{"date":"2020-03-16","close":19281.209},{"date":"2020-03-17","close":18874.5781},{"date":"2020-03-18","close":18501.8281},{"date":"2020-03-19","close":17519.1328},{"date":"2020-03-20","close":17688.5605},{"date":"2020-03-23","close":16570.3203},{"date":"2020-03-24","close":16638.0918},{"date":"2020-03-25","close":18264.627},{"date":"2020-03-26","close":18569.6035},{"date":"2020-03-27","close":18637.375},{"date":"2020-03-30","close":18637.375},{"date":"2020-03-31","close":18671.2617},{"date":"2020-04-01","close":18298.5117},{"date":"2020-04-02","close":19077.8945},{"date":"2020-04-03","close":19416.7539},{"date":"2020-04-06","close":19958.9336},{"date":"2020-04-07","close":20365.5664},{"date":"2020-04-08","close":20331.6797},{"date":"2020-04-09","close":20433.3359},{"date":"2020-04-10","close":20534.998},{"date":"2020-04-13","close":20263.9102},{"date":"2020-04-14","close":20263.9102},{"date":"2020-04-16","close":20162.252},{"date":"2020-04-17","close":20331.6797},{"date":"2020-04-20","close":20365.5664},{"date":"2020-04-21","close":20094.4785},{"date":"2020-04-22","close":19925.0469},{"date":"2020-04-23","close":19925.0469},{"date":"2020-04-24","close":19823.3887},{"date":"2020-04-27","close":20094.4785},{"date":"2020-04-28","close":20094.4785},{"date":"2020-04-29","close":20331.6797},{"date":"2020-05-04","close":19992.8203},{"date":"2020-05-06","close":20467.2246},{"date":"2020-05-07","close":20331.6797},{"date":"2020-05-08","close":20433.3359},{"date":"2020-05-11","close":20365.5664},{"date":"2020-05-12","close":20196.1387},{"date":"2020-05-13","close":20128.3652},{"date":"2020-05-14","close":19958.9336},{"date":"2020-05-15","close":20026.707},{"date":"2020-05-18","close":20026.707},{"date":"2020-05-19","close":20365.5664},{"date":"2020-05-20","close":20433.3359},{"date":"2020-05-21","close":20467.2246},{"date":"2020-05-22","close":20060.5918},{"date":"2020-05-25","close":20162.252},{"date":"2020-05-26","close":20534.998},{"date":"2020-05-27","close":20501.1133},{"date":"2020-05-28","close":20331.6797},{"date":"2020-05-29","close":20365.5664},{"date":"2020-06-01","close":20467.2246},{"date":"2020-06-02","close":20534.998},{"date":"2020-06-03","close":20738.3145},{"date":"2020-06-04","close":20873.8574},{"date":"2020-06-05","close":20839.9727},{"date":"2020-06-08","close":21178.834},{"date":"2020-06-09","close":21314.3809},{"date":"2020-06-10","close":21111.0625},{"date":"2020-06-11","close":20670.543},{"date":"2020-06-12","close":20534.998},{"date":"2020-06-15","close":19958.9336},{"date":"2020-06-16","close":20602.7676},{"date":"2020-06-17","close":21416.0371},{"date":"2020-06-18","close":22432.6211},{"date":"2020-06-19","close":21212.7207},{"date":"2020-06-22","close":20501.1133},{"date":"2020-06-23","close":20297.7949},{"date":"2020-06-24","close":20501.1133},{"date":"2020-06-25","close":20162.252},{"date":"2020-06-26","close":20331.6797},{"date":"2020-06-29","close":19992.8203},{"date":"2020-06-30","close":20094.4785},{"date":"2020-07-01","close":20128.3652},{"date":"2020-07-02","close":20128.3652},{"date":"2020-07-03","close":20060.5918},{"date":"2020-07-06","close":20094.4785},{"date":"2020-07-07","close":20128.3652},{"date":"2020-07-08","close":20060.5918},{"date":"2020-07-09","close":19925.0469},{"date":"2020-07-10","close":19450.6406},{"date":"2020-07-13","close":19755.6152},{"date":"2020-07-14","close":19653.957},{"date":"2020-07-15","close":19653.957},{"date":"2020-07-16","close":19687.8457},{"date":"2020-07-17","close":19687.8457},{"date":"2020-07-20","close":19721.7324},{"date":"2020-07-21","close":19891.1602},{"date":"2020-07-22","close":20026.707},{"date":"2020-07-23","close":19992.8203},{"date":"2020-07-24","close":19857.2754},{"date":"2020-07-27","close":19992.8203},{"date":"2020-07-28","close":20060.5918},{"date":"2020-07-29","close":19992.8203},{"date":"2020-07-30","close":19857.2754},{"date":"2020-07-31","close":19823.3887},{"date":"2020-08-03","close":19653.957},{"date":"2020-08-04","close":19891.1602},{"date":"2020-08-05","close":20026.707},{"date":"2020-08-06","close":20128.3652},{"date":"2020-08-07","close":20128.3652},{"date":"2020-08-10","close":20094.4785},{"date":"2020-08-11","close":20196.1387},{"date":"2020-08-12","close":20467.2246},{"date":"2020-08-13","close":20501.1133},{"date":"2020-08-14","close":20297.7949},{"date":"2020-08-18","close":19823.3887},{"date":"2020-08-19","close":20060.5918},{"date":"2020-08-20","close":19518.416},{"date":"2020-08-21","close":19552.3008},{"date":"2020-08-24","close":19518.416},{"date":"2020-08-25","close":19755.6152},{"date":"2020-08-26","close":19721.7324},{"date":"2020-08-27","close":19552.3008},{"date":"2020-08-28","close":19620.0723},{"date":"2020-08-31","close":19653.957},{"date":"2020-09-01","close":19653.957},{"date":"2020-09-02","close":19721.7324},{"date":"2020-09-03","close":19721.7324},{"date":"2020-09-04","close":19586.1855},{"date":"2020-09-07","close":19687.8457},{"date":"2020-09-08","close":19721.7324},{"date":"2020-09-09","close":19586.1855},{"date":"2020-09-10","close":19789.502},{"date":"2020-09-11","close":19789.502},{"date":"2020-09-14","close":20060.5918},{"date":"2020-09-15","close":19958.9336},{"date":"2020-09-16","close":19958.9336},{"date":"2020-09-17","close":19823.3887},{"date":"2020-09-18","close":19891.1602},{"date":"2020-09-21","close":19891.1602},{"date":"2020-09-22","close":19721.7324},{"date":"2020-09-23","close":19620.0723},{"date":"2020-09-24","close":19111.7793},{"date":"2020-09-25","close":19247.3242},{"date":"2020-09-28","close":19111.7793},{"date":"2020-09-29","close":19145.666},{"date":"2020-10-05","close":19416.7539},{"date":"2020-10-06","close":19518.416},{"date":"2020-10-07","close":19687.8457},{"date":"2020-10-08","close":19721.7324},{"date":"2020-10-12","close":20060.5918},{"date":"2020-10-13","close":19823.3887},{"date":"2020-10-14","close":19653.957},{"date":"2020-10-15","close":19857.2754},{"date":"2020-10-16","close":19687.8457},{"date":"2020-10-19","close":19755.6152},{"date":"2020-10-20","close":19789.502},{"date":"2020-10-21","close":19925.0469},{"date":"2020-10-22","close":19992.8203},{"date":"2020-10-23","close":19992.8203},{"date":"2020-10-26","close":19789.502},{"date":"2020-10-27","close":19857.2754},{"date":"2020-10-28","close":19789.502},{"date":"2020-10-29","close":19653.957},{"date":"2020-10-30","close":19653.957},{"date":"2020-11-02","close":19687.8457},{"date":"2020-11-03","close":19925.0469},{"date":"2020-11-04","close":19891.1602},{"date":"2020-11-05","close":19958.9336},{"date":"2020-11-06","close":19925.0469},{"date":"2020-11-09","close":19992.8203},{"date":"2020-11-10","close":20433.3359},{"date":"2020-11-11","close":20941.6289},{"date":"2020-11-12","close":20636.6582},{"date":"2020-11-13","close":20636.6582},{"date":"2020-11-16","close":20907.7441},{"date":"2020-11-17","close":20873.8574},{"date":"2020-11-18","close":21009.4043},{"date":"2020-11-19","close":21111.0625},{"date":"2020-11-20","close":21212.7207},{"date":"2020-11-23","close":21348.2637},{"date":"2020-11-24","close":21348.2637},{"date":"2020-11-25","close":21246.6074},{"date":"2020-11-26","close":21416.0371},{"date":"2020-11-27","close":21416.0371},{"date":"2020-11-30","close":21043.2891},{"date":"2020-12-01","close":21178.834},{"date":"2020-12-02","close":21280.4922},{"date":"2020-12-03","close":21314.3809},{"date":"2020-12-04","close":21212.7207},{"date":"2020-12-07","close":21043.2891},{"date":"2020-12-08","close":20975.5195},{"date":"2020-12-09","close":21111.0625},{"date":"2020-12-10","close":21144.9492},{"date":"2020-12-11","close":21348.2637},{"date":"2020-12-14","close":21314.3809},{"date":"2020-12-15","close":21280.4922},{"date":"2020-12-16","close":21280.4922},{"date":"2020-12-17","close":21382.1504},{"date":"2020-12-18","close":21416.0371},{"date":"2020-12-21","close":21449.9238},{"date":"2020-12-22","close":21314.3809},{"date":"2020-12-23","close":21449.9238},{"date":"2020-12-24","close":21619.3535},{"date":"2020-12-28","close":21822.6719},{"date":"2020-12-29","close":22147.3066},{"date":"2020-12-30","close":21930.8828},{"date":"2021-01-04","close":21822.6719},{"date":"2021-01-05","close":21642.3184},{"date":"2021-01-06","close":21570.1797},{"date":"2021-01-07","close":22003.0254},{"date":"2021-01-08","close":22399.8008},{"date":"2021-01-11","close":21894.8105},{"date":"2021-01-12","close":21930.8828},{"date":"2021-01-13","close":22039.0938},{"date":"2021-01-14","close":22363.7305},{"date":"2021-01-15","close":22039.0938},{"date":"2021-01-18","close":21786.6016},{"date":"2021-01-19","close":21858.7422},{"date":"2021-01-20","close":21966.9531},{"date":"2021-01-21","close":22147.3066},{"date":"2021-01-22","close":22075.166},{"date":"2021-01-25","close":22075.166},{"date":"2021-01-26","close":21930.8828},{"date":"2021-01-27","close":21678.3887},{"date":"2021-01-28","close":21461.9668},{"date":"2021-01-29","close":21029.1191},{"date":"2021-02-01","close":21353.7539},{"date":"2021-02-02","close":21606.248},{"date":"2021-02-03","close":21714.459},{"date":"2021-02-04","close":21714.459},{"date":"2021-02-05","close":21642.3184},{"date":"2021-02-08","close":21858.7422},{"date":"2021-02-09","close":21966.9531},{"date":"2021-02-10","close":22039.0938},{"date":"2021-02-15","close":22435.8711},{"date":"2021-02-16","close":22508.0117},{"date":"2021-02-17","close":22688.3633},{"date":"2021-02-18","close":22471.9414},{"date":"2021-02-19","close":22544.082},{"date":"2021-02-22","close":22868.7168},{"date":"2021-02-23","close":23049.0703},{"date":"2021-02-24","close":22508.0117},{"date":"2021-02-25","close":22724.4336},{"date":"2021-02-26","close":22652.293},{"date":"2021-03-02","close":22399.8008},{"date":"2021-03-03","close":22580.1523},{"date":"2021-03-04","close":22508.0117},{"date":"2021-03-05","close":22471.9414},{"date":"2021-03-08","close":22832.6465},{"date":"2021-03-09","close":22544.082},{"date":"2021-03-10","close":22435.8711},{"date":"2021-03-11","close":22688.3633},{"date":"2021-03-12","close":22868.7168},{"date":"2021-03-15","close":23012.998},{"date":"2021-03-16","close":23085.1387},{"date":"2021-03-17","close":23085.1387},{"date":"2021-03-18","close":23049.0703},{"date":"2021-03-19","close":23049.0703},{"date":"2021-03-22","close":23085.1387},{"date":"2021-03-23","close":23085.1387},{"date":"2021-03-24","close":23049.0703},{"date":"2021-03-25","close":23012.998},{"date":"2021-03-26","close":23049.0703},{"date":"2021-03-29","close":23121.209},{"date":"2021-03-30","close":23157.2793},{"date":"2021-03-31","close":23301.5605},{"date":"2021-04-01","close":23517.9863},{"date":"2021-04-02","close":23626.1973},{"date":"2021-04-05","close":23590.127},{"date":"2021-04-06","close":23626.1973},{"date":"2021-04-07","close":23662.2695},{"date":"2021-04-08","close":23806.5527},{"date":"2021-04-09","close":23806.5527},{"date":"2021-04-12","close":23986.9062},{"date":"2021-04-13","close":24239.3965},{"date":"2021-04-14","close":24888.666},{"date":"2021-04-15","close":24960.8086},{"date":"2021-04-16","close":25213.3027},{"date":"2021-04-19","close":25177.2305},{"date":"2021-04-20","close":25177.2305},{"date":"2021-04-21","close":25213.3027},{"date":"2021-04-22","close":25285.4414},{"date":"2021-04-23","close":25357.584},{"date":"2021-04-26","close":25898.6406},{"date":"2021-04-27","close":25970.7812},{"date":"2021-04-28","close":26042.9238},{"date":"2021-04-29","close":25934.7129},{"date":"2021-04-30","close":25898.6406},{"date":"2021-05-03","close":25826.5},{"date":"2021-05-04","close":25610.0762},{"date":"2021-05-06","close":26692.1934},{"date":"2021-05-07","close":26800.4062},{"date":"2021-05-10","close":28243.2285},{"date":"2021-05-11","close":29217.1289},{"date":"2021-05-12","close":28243.2285},{"date":"2021-05-13","close":28062.875},{"date":"2021-05-14","close":28135.0156},{"date":"2021-05-17","close":27810.3789},{"date":"2021-05-18","close":28279.2969},{"date":"2021-05-20","close":27485.7441},{"date":"2021-05-21","close":27052.8984},{"date":"2021-05-24","close":27377.5312},{"date":"2021-05-25","close":27449.6758},{"date":"2021-05-26","close":27449.6758},{"date":"2021-05-27","close":27305.3926},{"date":"2021-05-28","close":27485.7441},{"date":"2021-05-31","close":27666.0977},{"date":"2021-06-01","close":28171.082},{"date":"2021-06-02","close":28207.1562},{"date":"2021-06-03","close":28243.2285},{"date":"2021-06-04","close":28062.875},{"date":"2021-06-07","close":28062.875},{"date":"2021-06-08","close":27954.6621},{"date":"2021-06-09","close":28026.8008},{"date":"2021-06-10","close":27990.7305},{"date":"2021-06-11","close":27918.5918},{"date":"2021-06-14","close":27882.5215},{"date":"2021-06-15","close":27882.5215},{"date":"2021-06-16","close":28026.8008},{"date":"2021-06-17","close":28026.8008},{"date":"2021-06-18","close":27882.5215},{"date":"2021-06-21","close":27413.6035},{"date":"2021-06-22","close":27485.7441},{"date":"2021-06-23","close":27341.4629},{"date":"2021-06-24","close":27377.5312},{"date":"2021-06-25","close":27702.168},{"date":"2021-06-28","close":27702.168},{"date":"2021-06-29","close":27449.6758},{"date":"2021-06-30","close":27449.6758},{"date":"2021-07-01","close":27485.7441},{"date":"2021-07-02","close":27485.7441},{"date":"2021-07-05","close":27485.7441},{"date":"2021-07-06","close":27521.8164},{"date":"2021-07-07","close":27341.4629},{"date":"2021-07-08","close":27016.8281},{"date":"2021-07-09","close":26475.7715},{"date":"2021-07-12","close":26908.6172},{"date":"2021-07-13","close":27052.8984},{"date":"2021-07-14","close":26944.6875},{"date":"2021-07-15","close":26944.6875},{"date":"2021-07-16","close":26836.4766},{"date":"2021-07-19","close":26692.1934},{"date":"2021-07-20","close":26511.8398},{"date":"2021-07-21","close":26403.627},{"date":"2021-07-22","close":26511.8398},{"date":"2021-07-23","close":26583.9805},{"date":"2021-07-26","close":26331.4863},{"date":"2021-07-27","close":26439.6992},{"date":"2021-07-28","close":26367.5586},{"date":"2021-07-29","close":26439.6992},{"date":"2021-07-30","close":26331.4863},{"date":"2021-08-02","close":26223.2734},{"date":"2021-08-03","close":26151.1348},{"date":"2021-08-04","close":26259.3457},{"date":"2021-08-05","close":26259.3457},{"date":"2021-08-06","close":26259.3457},{"date":"2021-08-09","close":26187.2051},{"date":"2021-08-10","close":26187.2051},{"date":"2021-08-11","close":26115.0645},{"date":"2021-08-12","close":26151.1348},{"date":"2021-08-13","close":25934.7129},{"date":"2021-08-17","close":25682.2207},{"date":"2021-08-18","close":25790.4297},{"date":"2021-08-19","close":25249.373},{"date":"2021-08-20","close":24780.4551},{"date":"2021-08-23","close":25069.0195},{"date":"2021-08-24","close":25610.0762},{"date":"2021-08-25","close":25610.0762},{"date":"2021-08-26","close":25682.2207},{"date":"2021-08-27","close":25754.3613},{"date":"2021-08-30","close":26006.8535},{"date":"2021-08-31","close":25970.7812},{"date":"2021-09-01","close":25898.6406},{"date":"2021-09-02","close":26006.8535},{"date":"2021-09-03","close":26115.0645},{"date":"2021-09-06","close":26115.0645},{"date":"2021-09-07","close":26187.2051},{"date":"2021-09-08","close":26367.5586},{"date":"2021-09-09","close":26151.1348},{"date":"2021-09-10","close":26295.418},{"date":"2021-09-13","close":26187.2051},{"date":"2021-09-14","close":26403.627},{"date":"2021-09-15","close":26439.6992},{"date":"2021-09-16","close":26547.9121},{"date":"2021-09-17","close":26403.627},{"date":"2021-09-23","close":26367.5586},{"date":"2021-09-24","close":26692.1934},{"date":"2021-09-27","close":26908.6172},{"date":"2021-09-28","close":26872.5469},{"date":"2021-09-29","close":26764.332},{"date":"2021-09-30","close":26728.2656},{"date":"2021-10-01","close":26475.7715},{"date":"2021-10-05","close":26583.9805},{"date":"2021-10-06","close":26620.0508},{"date":"2021-10-07","close":26656.125},{"date":"2021-10-08","close":26439.6992},{"date":"2021-10-12","close":26692.1934},{"date":"2021-10-13","close":26800.4062},{"date":"2021-10-14","close":26692.1934},{"date":"2021-10-15","close":26836.4766},{"date":"2021-10-18","close":26872.5469},{"date":"2021-10-19","close":26836.4766},{"date":"2021-10-20","close":26728.2656},{"date":"2021-10-21","close":26836.4766},{"date":"2021-10-22","close":26692.1934},{"date":"2021-10-25","close":26908.6172},{"date":"2021-10-26","close":26908.6172},{"date":"2021-10-27","close":26872.5469},{"date":"2021-10-28","close":26583.9805},{"date":"2021-10-29","close":26620.0508},{"date":"2021-11-01","close":26620.0508},{"date":"2021-11-02","close":26764.332},{"date":"2021-11-03","close":26728.2656},{"date":"2021-11-04","close":26692.1934},{"date":"2021-11-05","close":26547.9121},{"date":"2021-11-08","close":26800.4062},{"date":"2021-11-09","close":26800.4062},{"date":"2021-11-10","close":26692.1934},{"date":"2021-11-11","close":26620.0508},{"date":"2021-11-12","close":26764.332},{"date":"2021-11-15","close":26800.4062},{"date":"2021-11-16","close":26800.4062},{"date":"2021-11-17","close":26656.125},{"date":"2021-11-18","close":26511.8398},{"date":"2021-11-19","close":26331.4863},{"date":"2021-11-22","close":26367.5586},{"date":"2021-11-23","close":26367.5586},{"date":"2021-11-24","close":26367.5586},{"date":"2021-11-25","close":26223.2734},{"date":"2021-11-26","close":25934.7129},{"date":"2021-11-29","close":25285.4414},{"date":"2021-11-30","close":24708.3125},{"date":"2021-12-01","close":25249.373},{"date":"2021-12-02","close":25574.0078},{"date":"2021-12-03","close":25718.2891},{"date":"2021-12-06","close":26006.8535},{"date":"2021-12-07","close":26115.0645},{"date":"2021-12-08","close":26078.9941},{"date":"2021-12-09","close":26187.2051},{"date":"2021-12-10","close":26259.3457},{"date":"2021-12-13","close":26331.4863},{"date":"2021-12-14","close":26259.3457},{"date":"2021-12-15","close":26259.3457},{"date":"2021-12-16","close":26259.3457},{"date":"2021-12-17","close":26295.418},{"date":"2021-12-20","close":26223.2734},{"date":"2021-12-21","close":26331.4863},{"date":"2021-12-22","close":26331.4863},{"date":"2021-12-23","close":26367.5586},{"date":"2021-12-24","close":26439.6992},{"date":"2021-12-27","close":26475.7715},{"date":"2021-12-28","close":26583.9805},{"date":"2021-12-29","close":26813.1543},{"date":"2021-12-30","close":26736.7617},{"date":"2022-01-03","close":34950.0},{"date":"2022-01-04","close":26622.1777},{"date":"2022-01-05","close":26354.8086},{"date":"2022-01-06","close":26316.6133},{"date":"2022-01-07","close":26393.0039},{"date":"2022-01-10","close":26354.8086},{"date":"2022-01-11","close":26125.6348},{"date":"2022-01-12","close":26125.6348},{"date":"2022-01-13","close":26163.8301},{"date":"2022-01-14","close":26087.4414},{"date":"2022-01-17","close":25972.8535},{"date":"2022-01-18","close":25858.2676},{"date":"2022-01-19","close":25896.4648},{"date":"2022-01-20","close":25743.6836},{"date":"2022-01-21","close":25743.6836},{"date":"2022-01-24","close":25476.3145},{"date":"2022-01-25","close":25170.752},{"date":"2022-01-26","close":25170.752},{"date":"2022-01-27","close":24979.7754},{"date":"2022-01-28","close":24979.7754},{"date":"2022-02-03","close":25590.9023},{"date":"2022-02-04","close":25858.2676},{"date":"2022-02-07","close":25858.2676},{"date":"2022-02-08","close":25858.2676},{"date":"2022-02-09","close":25858.2676},{"date":"2022-02-10","close":26087.4414},{"date":"2022-02-11","close":26202.0293},{"date":"2022-02-14","close":26087.4414},{"date":"2022-02-15","close":25972.8535},{"date":"2022-02-16","close":26087.4414},{"date":"2022-02-17","close":26202.0293},{"date":"2022-02-18","close":26202.0293},{"date":"2022-02-21","close":26202.0293},{"date":"2022-02-22","close":26202.0293},{"date":"2022-02-23","close":26202.0293},{"date":"2022-02-24","close":26011.0508},{"date":"2022-02-25","close":26125.6348},{"date":"2022-02-28","close":26125.6348},{"date":"2022-03-02","close":26393.0039},{"date":"2022-03-03","close":26583.9805},{"date":"2022-03-04","close":26583.9805},{"date":"2022-03-07","close":26545.7852},{"date":"2022-03-08","close":26354.8086},{"date":"2022-03-10","close":26354.8086},{"date":"2022-03-11","close":26354.8086},{"date":"2022-03-14","close":26431.1992},{"date":"2022-03-15","close":26431.1992},{"date":"2022-03-16","close":26431.1992},{"date":"2022-03-17","close":26431.1992},{"date":"2022-03-18","close":26431.1992},{"date":"2022-03-21","close":26431.1992},{"date":"2022-03-22","close":26469.3945},{"date":"2022-03-23","close":26698.5684},{"date":"2022-03-24","close":26622.1777},{"date":"2022-03-25","close":26469.3945},{"date":"2022-03-28","close":26965.9355},{"date":"2022-03-29","close":26813.1543},{"date":"2022-03-30","close":26813.1543},{"date":"2022-03-31","close":27042.3242},{"date":"2022-04-01","close":27386.084},{"date":"2022-04-04","close":27577.0625},{"date":"2022-04-05","close":27615.2559},{"date":"2022-04-06","close":27577.0625},{"date":"2022-04-07","close":27347.8867},{"date":"2022-04-08","close":27500.668},{"date":"2022-04-11","close":27653.4512},{"date":"2022-04-12","close":27424.2793},{"date":"2022-04-13","close":27653.4512},{"date":"2022-04-14","close":27615.2559},{"date":"2022-04-15","close":27500.668},{"date":"2022-04-18","close":27615.2559},{"date":"2022-04-19","close":27768.0371},{"date":"2022-04-20","close":27806.2324},{"date":"2022-04-21","close":27653.4512},{"date":"2022-04-22","close":27653.4512},{"date":"2022-04-25","close":27424.2793},{"date":"2022-04-26","close":27538.8652},{"date":"2022-04-27","close":27424.2793},{"date":"2022-04-28","close":27615.2559},{"date":"2022-04-29","close":27538.8652},{"date":"2022-05-02","close":27806.2324},{"date":"2022-05-03","close":27806.2324},{"date":"2022-05-04","close":28188.1875},{"date":"2022-05-06","close":28417.3613},{"date":"2022-05-09","close":37500.0},{"date":"2022-05-10","close":28684.7285},{"date":"2022-05-11","close":28111.7969},{"date":"2022-05-12","close":28226.3828},{"date":"2022-05-13","close":28417.3613},{"date":"2022-05-16","close":28035.4082},{"date":"2022-05-17","close":28379.1641},{"date":"2022-05-18","close":28073.6016},{"date":"2022-05-19","close":27997.209},{"date":"2022-05-20","close":27997.209},{"date":"2022-05-23","close":27997.209},{"date":"2022-05-24","close":27729.8438},{"date":"2022-05-25","close":27691.6465},{"date":"2022-05-26","close":27691.6465},{"date":"2022-05-27","close":27920.8203},{"date":"2022-05-30","close":27959.0117},{"date":"2022-05-31","close":28073.6016},{"date":"2022-06-02","close":28149.9902},{"date":"2022-06-03","close":28264.5762},{"date":"2022-06-07","close":28455.5547},{"date":"2022-06-08","close":28761.1191},{"date":"2022-06-09","close":28837.5078},{"date":"2022-06-10","close":28952.0957},{"date":"2022-06-13","close":28340.9688},{"date":"2022-06-14","close":28149.9902},{"date":"2022-06-15","close":27920.8203},{"date":"2022-06-16","close":28073.6016},{"date":"2022-06-17","close":27882.623},{"date":"2022-06-20","close":27195.1094},{"date":"2022-06-21","close":27462.4746},{"date":"2022-06-22","close":27042.3242},{"date":"2022-06-23","close":26011.0508},{"date":"2022-06-24","close":26469.3945},{"date":"2022-06-27","close":26813.1543},{"date":"2022-06-28","close":27271.5},{"date":"2022-06-29","close":27309.6934},{"date":"2022-06-30","close":27004.1309},{"date":"2022-07-01","close":26965.9355},{"date":"2022-07-04","close":26927.7402},{"date":"2022-07-05","close":26889.5449},{"date":"2022-07-06","close":26049.2461},{"date":"2022-07-07","close":26316.6133},{"date":"2022-07-08","close":26393.0039},{"date":"2022-07-11","close":26240.2227},{"date":"2022-07-12","close":25934.6602},{"date":"2022-07-13","close":26087.4414},{"date":"2022-07-14","close":26354.8086},{"date":"2022-07-15","close":26163.8301},{"date":"2022-07-18","close":26431.1992},{"date":"2022-07-19","close":26431.1992},{"date":"2022-07-20","close":26545.7852},{"date":"2022-07-21","close":26660.373},{"date":"2022-07-22","close":26583.9805},{"date":"2022-07-25","close":26202.0293},{"date":"2022-07-26","close":26087.4414},{"date":"2022-07-27","close":26087.4414},{"date":"2022-07-28","close":26202.0293},{"date":"2022-07-29","close":26354.8086},{"date":"2022-08-01","close":26431.1992},{"date":"2022-08-02","close":26507.5918},{"date":"2022-08-03","close":26507.5918},{"date":"2022-08-04","close":26202.0293},{"date":"2022-08-05","close":26049.2461},{"date":"2022-08-08","close":26125.6348},{"date":"2022-08-09","close":26202.0293},{"date":"2022-08-10","close":26583.9805},{"date":"2022-08-11","close":27042.3242},{"date":"2022-08-12","close":27347.8867},{"date":"2022-08-16","close":27424.2793},{"date":"2022-08-17","close":27347.8867},{"date":"2022-08-18","close":27233.3027},{"date":"2022-08-19","close":27347.8867},{"date":"2022-08-22","close":27386.084},{"date":"2022-08-23","close":27462.4746},{"date":"2022-08-24","close":27615.2559},{"date":"2022-08-25","close":27691.6465},{"date":"2022-08-26","close":27577.0625},{"date":"2022-08-29","close":27500.668},{"date":"2022-08-30","close":27806.2324},{"date":"2022-08-31","close":27729.8438},{"date":"2022-09-01","close":27156.9121},{"date":"2022-09-02","close":27156.9121},{"date":"2022-09-05","close":27347.8867},{"date":"2022-09-06","close":27538.8652},{"date":"2022-09-07","close":27424.2793},{"date":"2022-09-08","close":27462.4746},{"date":"2022-09-13","close":27500.668},{"date":"2022-09-14","close":27538.8652},{"date":"2022-09-15","close":27424.2793},{"date":"2022-09-16","close":27386.084},{"date":"2022-09-19","close":27195.1094},{"date":"2022-09-20","close":27309.6934},{"date":"2022-09-21","close":27271.5},{"date":"2022-09-22","close":27309.6934},{"date":"2022-09-23","close":26927.7402},{"date":"2022-09-26","close":25858.2676},{"date":"2022-09-27","close":25972.8535},{"date":"2022-09-28","close":25858.2676},{"date":"2022-09-29","close":26354.8086},{"date":"2022-09-30","close":26278.418},{"date":"2022-10-04","close":26736.7617},{"date":"2022-10-05","close":26545.7852},{"date":"2022-10-06","close":26583.9805},{"date":"2022-10-07","close":26545.7852},{"date":"2022-10-11","close":26507.5918},{"date":"2022-10-12","close":26507.5918},{"date":"2022-10-13","close":26393.0039},{"date":"2022-10-14","close":26927.7402},{"date":"2022-10-17","close":27233.3027},{"date":"2022-10-18","close":27233.3027},{"date":"2022-10-19","close":27195.1094},{"date":"2022-10-20","close":27271.5},{"date":"2022-10-21","close":27195.1094},{"date":"2022-10-24","close":27271.5},{"date":"2022-10-25","close":26698.5684},{"date":"2022-10-26","close":26354.8086},{"date":"2022-10-27","close":26545.7852},{"date":"2022-10-28","close":26622.1777},{"date":"2022-10-31","close":26660.373},{"date":"2022-11-01","close":26851.3496},{"date":"2022-11-02","close":26813.1543},{"date":"2022-11-03","close":26813.1543},{"date":"2022-11-04","close":26927.7402},{"date":"2022-11-07","close":27347.8867},{"date":"2022-11-08","close":27309.6934},{"date":"2022-11-09","close":27424.2793},{"date":"2022-11-10","close":27424.2793},{"date":"2022-11-11","close":27500.668},{"date":"2022-11-14","close":27424.2793},{"date":"2022-11-15","close":27424.2793},{"date":"2022-11-16","close":27462.4746},{"date":"2022-11-17","close":27386.084},{"date":"2022-11-18","close":27347.8867},{"date":"2022-11-21","close":27386.084},{"date":"2022-11-22","close":27424.2793},{"date":"2022-11-23","close":27424.2793},{"date":"2022-11-24","close":27424.2793},{"date":"2022-11-25","close":27462.4746},{"date":"2022-11-28","close":27233.3027},{"date":"2022-11-29","close":27347.8867},{"date":"2022-11-30","close":27538.8652},{"date":"2022-12-01","close":27806.2324},{"date":"2022-12-02","close":27806.2324},{"date":"2022-12-05","close":27653.4512},{"date":"2022-12-06","close":27653.4512},{"date":"2022-12-07","close":27500.668},{"date":"2022-12-08","close":27577.0625},{"date":"2022-12-09","close":27500.668},{"date":"2022-12-12","close":27653.4512},{"date":"2022-12-13","close":27538.8652},{"date":"2022-12-14","close":27653.4512},{"date":"2022-12-15","close":27615.2559},{"date":"2022-12-16","close":27577.0625},{"date":"2022-12-19","close":27462.4746},{"date":"2022-12-20","close":27386.084},{"date":"2022-12-21","close":27271.5},{"date":"2022-12-22","close":27500.668},{"date":"2022-12-23","close":27500.668},{"date":"2022-12-26","close":27462.4746},{"date":"2022-12-27","close":27538.8652},{"date":"2022-12-28","close":28155.4082},{"date":"2022-12-29","close":28032.0996},{"date":"2023-01-02","close":27867.6875},{"date":"2023-01-03","close":27867.6875},{"date":"2023-01-04","close":27785.4844},{"date":"2023-01-05","close":27579.9688},{"date":"2023-01-06","close":27867.6875},{"date":"2023-01-09","close":27949.8945},{"date":"2023-01-10","close":28073.2012},{"date":"2023-01-11","close":28073.2012},{"date":"2023-01-12","close":28237.6133},{"date":"2023-01-13","close":28689.7441},{"date":"2023-01-16","close":28730.8477},{"date":"2023-01-17","close":28730.8477},{"date":"2023-01-18","close":28689.7441},{"date":"2023-01-19","close":28854.1543},{"date":"2023-01-20","close":28854.1543},{"date":"2023-01-25","close":28771.9492},{"date":"2023-01-26","close":28648.6406},{"date":"2023-01-27","close":28771.9492},{"date":"2023-01-30","close":28525.332},{"date":"2023-01-31","close":28360.9219},{"date":"2023-02-01","close":28525.332},{"date":"2023-02-02","close":28566.4355},{"date":"2023-02-03","close":28443.125},{"date":"2023-02-06","close":28196.5117},{"date":"2023-02-07","close":28155.4082},{"date":"2023-02-08","close":28360.9219},{"date":"2023-02-09","close":28360.9219},{"date":"2023-02-10","close":28443.125},{"date":"2023-02-13","close":28689.7441},{"date":"2023-02-14","close":28813.0527},{"date":"2023-02-15","close":28648.6406},{"date":"2023-02-16","close":28689.7441},{"date":"2023-02-17","close":28730.8477},{"date":"2023-02-20","close":28730.8477},{"date":"2023-02-21","close":28730.8477},{"date":"2023-02-22","close":28607.5371},{"date":"2023-02-23","close":28689.7441},{"date":"2023-02-24","close":28854.1543},{"date":"2023-02-27","close":28771.9492},{"date":"2023-02-28","close":28689.7441},{"date":"2023-03-02","close":28771.9492},{"date":"2023-03-03","close":28648.6406},{"date":"2023-03-06","close":28771.9492},{"date":"2023-03-07","close":28813.0527},{"date":"2023-03-08","close":28648.6406},{"date":"2023-03-09","close":28771.9492},{"date":"2023-03-10","close":28730.8477},{"date":"2023-03-13","close":28402.0254},{"date":"2023-03-14","close":28237.6133},{"date":"2023-03-15","close":28443.125},{"date":"2023-03-16","close":28155.4082},{"date":"2023-03-17","close":28155.4082},{"date":"2023-03-20","close":27990.9961},{"date":"2023-03-21","close":28032.0996},{"date":"2023-03-22","close":27990.9961},{"date":"2023-03-23","close":28073.2012},{"date":"2023-03-24","close":28032.0996},{"date":"2023-03-27","close":27990.9961},{"date":"2023-03-28","close":28196.5117},{"date":"2023-03-29","close":27949.8945},{"date":"2023-03-30","close":28196.5117},{"date":"2023-03-31","close":28360.9219},{"date":"2023-04-03","close":28278.7148},{"date":"2023-04-04","close":28566.4355},{"date":"2023-04-05","close":28443.125},{"date":"2023-04-06","close":28402.0254},{"date":"2023-04-07","close":28484.2285},{"date":"2023-04-10","close":28402.0254},{"date":"2023-04-11","close":28607.5371},{"date":"2023-04-12","close":28689.7441},{"date":"2023-04-13","close":28648.6406},{"date":"2023-04-14","close":28771.9492},{"date":"2023-04-17","close":28813.0527},{"date":"2023-04-18","close":28730.8477},{"date":"2023-04-19","close":28854.1543},{"date":"2023-04-20","close":28813.0527},{"date":"2023-04-21","close":28813.0527},{"date":"2023-04-24","close":28566.4355},{"date":"2023-04-25","close":28730.8477},{"date":"2023-04-26","close":28607.5371},{"date":"2023-04-27","close":28484.2285},{"date":"2023-04-28","close":28402.0254},{"date":"2023-05-02","close":28525.332},{"date":"2023-05-03","close":28443.125},{"date":"2023-05-04","close":28525.332},{"date":"2023-05-08","close":28484.2285},{"date":"2023-05-09","close":28607.5371},{"date":"2023-05-10","close":28607.5371},{"date":"2023-05-11","close":28607.5371},{"date":"2023-05-12","close":28566.4355},{"date":"2023-05-15","close":28607.5371},{"date":"2023-05-16","close":28525.332},{"date":"2023-05-17","close":28566.4355},{"date":"2023-05-18","close":28771.9492},{"date":"2023-05-19","close":28689.7441},{"date":"2023-05-22","close":28689.7441},{"date":"2023-05-23","close":28730.8477},{"date":"2023-05-24","close":28730.8477},{"date":"2023-05-25","close":28730.8477},{"date":"2023-05-26","close":28730.8477},{"date":"2023-05-30","close":28648.6406},{"date":"2023-05-31","close":28525.332},{"date":"2023-06-01","close":28443.125},{"date":"2023-06-02","close":28525.332},{"date":"2023-06-05","close":28689.7441},{"date":"2023-06-07","close":28648.6406},{"date":"2023-06-08","close":28648.6406},{"date":"2023-06-09","close":28730.8477},{"date":"2023-06-12","close":28813.0527},{"date":"2023-06-13","close":28730.8477},{"date":"2023-06-14","close":28689.7441},{"date":"2023-06-15","close":28525.332},{"date":"2023-06-16","close":28525.332},{"date":"2023-06-19","close":28484.2285},{"date":"2023-06-20","close":28443.125},{"date":"2023-06-21","close":28032.0996},{"date":"2023-06-22","close":28319.8203},{"date":"2023-06-23","close":28073.2012},{"date":"2023-06-26","close":27867.6875},{"date":"2023-06-27","close":27990.9961},{"date":"2023-06-28","close":27867.6875},{"date":"2023-06-29","close":27621.0723},{"date":"2023-06-30","close":27867.6875},{"date":"2023-07-03","close":28032.0996},{"date":"2023-07-04","close":27785.4844},{"date":"2023-07-05","close":27621.0723},{"date":"2023-07-06","close":27374.4531},{"date":"2023-07-07","close":27374.4531},{"date":"2023-07-10","close":27374.4531},{"date":"2023-07-11","close":27456.6602},{"date":"2023-07-12","close":27662.1738},{"date":"2023-07-13","close":27908.7891},{"date":"2023-07-14","close":27826.584},{"date":"2023-07-17","close":27785.4844},{"date":"2023-07-18","close":27785.4844},{"date":"2023-07-19","close":27744.3789},{"date":"2023-07-20","close":27579.9688},{"date":"2023-07-21","close":27703.2773},{"date":"2023-07-24","close":27497.7637},{"date":"2023-07-25","close":27497.7637},{"date":"2023-07-26","close":27251.1465},{"date":"2023-07-27","close":27497.7637},{"date":"2023-07-28","close":27538.8652},{"date":"2023-07-31","close":27497.7637},{"date":"2023-08-01","close":27744.3789},{"date":"2023-08-02","close":27867.6875},{"date":"2023-08-03","close":27867.6875},{"date":"2023-08-04","close":27867.6875},{"date":"2023-08-07","close":27908.7891},{"date":"2023-08-08","close":28073.2012},{"date":"2023-08-09","close":28155.4082},{"date":"2023-08-10","close":28237.6133},{"date":"2023-08-11","close":28278.7148},{"date":"2023-08-14","close":28237.6133},{"date":"2023-08-16","close":28073.2012},{"date":"2023-08-17","close":28032.0996},{"date":"2023-08-18","close":28196.5117},{"date":"2023-08-21","close":28319.8203},{"date":"2023-08-22","close":28278.7148},{"date":"2023-08-23","close":28032.0996},{"date":"2023-08-24","close":28114.3047},{"date":"2023-08-25","close":28237.6133},{"date":"2023-08-28","close":28402.0254},{"date":"2023-08-29","close":28360.9219},{"date":"2023-08-30","close":28319.8203},{"date":"2023-08-31","close":28278.7148},{"date":"2023-09-01","close":28319.8203},{"date":"2023-09-04","close":28443.125},{"date":"2023-09-05","close":28484.2285},{"date":"2023-09-06","close":28525.332},{"date":"2023-09-07","close":28607.5371},{"date":"2023-09-08","close":28648.6406},{"date":"2023-09-11","close":28648.6406},{"date":"2023-09-12","close":28566.4355},{"date":"2023-09-13","close":28648.6406},{"date":"2023-09-14","close":28607.5371},{"date":"2023-09-15","close":28813.0527},{"date":"2023-09-18","close":28977.4648},{"date":"2023-09-19","close":28977.4648},{"date":"2023-09-20","close":29018.5664},{"date":"2023-09-21","close":28895.2578},{"date":"2023-09-22","close":28854.1543},{"date":"2023-09-25","close":29059.668},{"date":"2023-09-26","close":29141.873},{"date":"2023-09-27","close":29141.873},{"date":"2023-10-04","close":28689.7441},{"date":"2023-10-05","close":28730.8477},{"date":"2023-10-06","close":28854.1543},{"date":"2023-10-10","close":29141.873},{"date":"2023-10-11","close":29018.5664},{"date":"2023-10-12","close":29018.5664},{"date":"2023-10-13","close":29059.668},{"date":"2023-10-16","close":29100.7715},{"date":"2023-10-17","close":29141.873},{"date":"2023-10-18","close":29224.0781},{"date":"2023-10-19","close":29059.668},{"date":"2023-10-20","close":28977.4648},{"date":"2023-10-23","close":28771.9492},{"date":"2023-10-24","close":28854.1543},{"date":"2023-10-25","close":28936.3613},{"date":"2023-10-26","close":28813.0527},{"date":"2023-10-27","close":28730.8477},{"date":"2023-10-30","close":28813.0527},{"date":"2023-10-31","close":28771.9492},{"date":"2023-11-01","close":28895.2578},{"date":"2023-11-02","close":28895.2578},{"date":"2023-11-03","close":29059.668},{"date":"2023-11-06","close":29141.873},{"date":"2023-11-07","close":29265.1816},{"date":"2023-11-08","close":29265.1816},{"date":"2023-11-09","close":29306.2832},{"date":"2023-11-10","close":29224.0781},{"date":"2023-11-13","close":29306.2832},{"date":"2023-11-14","close":29347.3906},{"date":"2023-11-15","close":29429.5957},{"date":"2023-11-16","close":29429.5957},{"date":"2023-11-17","close":29429.5957},{"date":"2023-11-20","close":29388.4922},{"date":"2023-11-21","close":29511.8008},{"date":"2023-11-22","close":29470.6973},{"date":"2023-11-23","close":29470.6973},{"date":"2023-11-24","close":29552.9023},{"date":"2023-11-27","close":29594.0059},{"date":"2023-11-28","close":29635.1074},{"date":"2023-11-29","close":29429.5957},{"date":"2023-11-30","close":29306.2832},{"date":"2023-12-01","close":29429.5957},{"date":"2023-12-04","close":29429.5957},{"date":"2023-12-05","close":29511.8008},{"date":"2023-12-06","close":29635.1074},{"date":"2023-12-07","close":29552.9023},{"date":"2023-12-08","close":29511.8008},{"date":"2023-12-11","close":29594.0059},{"date":"2023-12-12","close":29635.1074},{"date":"2023-12-13","close":29594.0059},{"date":"2023-12-14","close":29635.1074},{"date":"2023-12-15","close":29676.209},{"date":"2023-12-18","close":29635.1074},{"date":"2023-12-19","close":29552.9023},{"date":"2023-12-20","close":29799.5195},{"date":"2023-12-21","close":29758.416},{"date":"2023-12-22","close":29758.416},{"date":"2023-12-26","close":29635.1074},{"date":"2023-12-27","close":30431.2754},{"date":"2023-12-28","close":30519.7383},{"date":"2024-01-02","close":30475.5078},{"date":"2024-01-03","close":30254.3477},{"date":"2024-01-04","close":30210.1172},{"date":"2024-01-05","close":30210.1172},{"date":"2024-01-08","close":30254.3477},{"date":"2024-01-09","close":30298.582},{"date":"2024-01-10","close":30254.3477},{"date":"2024-01-11","close":30210.1172},{"date":"2024-01-12","close":30254.3477},{"date":"2024-01-15","close":30254.3477},{"date":"2024-01-16","close":30254.3477},{"date":"2024-01-17","close":30077.4238},{"date":"2024-01-18","close":30165.8867},{"date":"2024-01-19","close":30033.1914},{"date":"2024-01-22","close":30121.6543},{"date":"2024-01-23","close":30165.8867},{"date":"2024-01-24","close":30121.6543},{"date":"2024-01-25","close":30121.6543},{"date":"2024-01-26","close":30298.582},{"date":"2024-01-29","close":30652.4316},{"date":"2024-01-30","close":30873.5918},{"date":"2024-01-31","close":31360.1367},{"date":"2024-02-01","close":32333.2285},{"date":"2024-02-02","close":32465.9258},{"date":"2024-02-05","close":32288.9961},{"date":"2024-02-06","close":32288.9961},{"date":"2024-02-07","close":33394.7852},{"date":"2024-02-08","close":33660.1758},{"date":"2024-02-13","close":33881.332},{"date":"2024-02-14","close":33527.4805},{"date":"2024-02-15","close":32510.1562},{"date":"2024-02-16","close":33439.0156},{"date":"2024-02-19","close":34058.2578},{"date":"2024-02-20","close":33571.7148},{"date":"2024-02-21","close":33306.3242},{"date":"2024-02-22","close":33217.8594},{"date":"2024-02-23","close":33527.4805},{"date":"2024-02-26","close":32598.6191},{"date":"2024-02-27","close":32377.4629},{"date":"2024-02-28","close":32819.7773},{"date":"2024-02-29","close":33306.3242},{"date":"2024-03-04","close":33969.7969},{"date":"2024-03-05","close":34190.9531},{"date":"2024-03-06","close":34235.1836},{"date":"2024-03-07","close":34323.6445},{"date":"2024-03-08","close":34412.1133},{"date":"2024-03-11","close":34102.4922},{"date":"2024-03-12","close":33837.1016},{"date":"2024-03-13","close":33881.332},{"date":"2024-03-14","close":34544.8047},{"date":"2024-03-15","close":34589.0352},{"date":"2024-03-18","close":34412.1133},{"date":"2024-03-19","close":34279.4141},{"date":"2024-03-20","close":34589.0352},{"date":"2024-03-21","close":34633.2656},{"date":"2024-03-22","close":34987.1211},{"date":"2024-03-25","close":34589.0352},{"date":"2024-03-26","close":34456.3438},{"date":"2024-03-27","close":33925.5625},{"date":"2024-03-28","close":33792.8672},{"date":"2024-03-29","close":33792.8672},{"date":"2024-04-01","close":33173.6289},{"date":"2024-04-02","close":32952.4727},{"date":"2024-04-03","close":32819.7773},{"date":"2024-04-04","close":32996.7031},{"date":"2024-04-05","close":33615.9453},{"date":"2024-04-08","close":33615.9453},{"date":"2024-04-09","close":33306.3242},{"date":"2024-04-11","close":33571.7148},{"date":"2024-04-12","close":32642.8496},{"date":"2024-04-15","close":33040.9336},{"date":"2024-04-16","close":32554.3867},{"date":"2024-04-17","close":32200.5352},{"date":"2024-04-18","close":32377.4629},{"date":"2024-04-19","close":32333.2285},{"date":"2024-04-22","close":32775.5469},{"date":"2024-04-23","close":32908.2383},{"date":"2024-04-24","close":32996.7031},{"date":"2024-04-25","close":33173.6289},{"date":"2024-04-26","close":33306.3242},{"date":"2024-04-29","close":33350.5547},{"date":"2024-04-30","close":33439.0156},{"date":"2024-05-02","close":33350.5547},{"date":"2024-05-03","close":33129.3945},{"date":"2024-05-07","close":33217.8594},{"date":"2024-05-08","close":33262.0938},{"date":"2024-05-09","close":33217.8594},{"date":"2024-05-10","close":33217.8594},{"date":"2024-05-13","close":33660.1758},{"date":"2024-05-14","close":33394.7852},{"date":"2024-05-16","close":33262.0938},{"date":"2024-05-17","close":33262.0938},{"date":"2024-05-20","close":33350.5547},{"date":"2024-05-21","close":33085.1641},{"date":"2024-05-22","close":33085.1641},{"date":"2024-05-23","close":32819.7773},{"date":"2024-05-24","close":32908.2383},{"date":"2024-05-27","close":32819.7773},{"date":"2024-05-28","close":32952.4727},{"date":"2024-05-29","close":33085.1641},{"date":"2024-05-30","close":32775.5469},{"date":"2024-05-31","close":32864.0078},{"date":"2024-06-03","close":32952.4727},{"date":"2024-06-04","close":32687.0801},{"date":"2024-06-05","close":32642.8496},{"date":"2024-06-07","close":32642.8496},{"date":"2024-06-10","close":32731.3125},{"date":"2024-06-11","close":32731.3125},{"date":"2024-06-12","close":32642.8496},{"date":"2024-06-13","close":32687.0801},{"date":"2024-06-14","close":32819.7773},{"date":"2024-06-17","close":32775.5469},{"date":"2024-06-18","close":32908.2383},{"date":"2024-06-19","close":32996.7031},{"date":"2024-06-20","close":33040.9336},{"date":"2024-06-21","close":36269.832},{"date":"2024-06-24","close":33969.7969},{"date":"2024-06-25","close":33704.4062},{"date":"2024-06-26","close":33571.7148},{"date":"2024-06-27","close":33483.2461},{"date":"2024-06-28","close":33660.1758},{"date":"2024-07-01","close":33439.0156},{"date":"2024-07-02","close":33660.1758},{"date":"2024-07-03","close":33615.9453},{"date":"2024-07-04","close":34544.8047},{"date":"2024-07-05","close":35694.8242},{"date":"2024-07-08","close":34942.8867},{"date":"2024-07-09","close":35119.8125},{"date":"2024-07-10","close":34810.1953},{"date":"2024-07-11","close":34987.1211},{"date":"2024-07-12","close":34500.5742},{"date":"2024-07-15","close":34367.8789},{"date":"2024-07-16","close":35252.5117},{"date":"2024-07-17","close":35075.582},{"date":"2024-07-18","close":35119.8125},{"date":"2024-07-19","close":34810.1953},{"date":"2024-07-22","close":34456.3438},{"date":"2024-07-23","close":34412.1133},{"date":"2024-07-24","close":33792.8672},{"date":"2024-07-25","close":37066.0},{"date":"2024-07-26","close":42904.5586},{"date":"2024-07-29","close":42816.0977},{"date":"2024-07-30","close":41179.5312},{"date":"2024-07-31","close":40825.6797},{"date":"2024-08-01","close":41267.9922},{"date":"2024-08-02","close":39631.4297},{"date":"2024-08-05","close":37552.5469},{"date":"2024-08-06","close":37287.1602},{"date":"2024-08-07","close":37508.3164},{"date":"2024-08-08","close":37066.0},{"date":"2024-08-09","close":37287.1602},{"date":"2024-08-12","close":38746.8008},{"date":"2024-08-13","close":38083.3242},{"date":"2024-08-14","close":37906.4023},{"date":"2024-08-16","close":37862.168},{"date":"2024-08-19","close":37773.7031},{"date":"2024-08-20","close":38127.5586},{"date":"2024-08-21","close":38525.6406},{"date":"2024-08-22","close":39144.8828},{"date":"2024-08-23","close":38614.1016},{"date":"2024-08-26","close":38835.2617},{"date":"2024-08-27","close":39587.1992},{"date":"2024-08-28","close":38879.4922},{"date":"2024-08-29","close":37110.2344},{"date":"2024-08-30","close":37375.6211},{"date":"2024-09-02","close":37331.3906},{"date":"2024-09-03","close":38039.0938},{"date":"2024-09-04","close":37154.4648},{"date":"2024-09-05","close":37950.6328},{"date":"2024-09-06","close":38304.4844},{"date":"2024-09-09","close":37242.9258},{"date":"2024-09-10","close":36977.5391},{"date":"2024-09-11","close":35562.1328},{"date":"2024-09-12","close":35827.5195},{"date":"2024-09-13","close":38127.5586},{"date":"2024-09-19","close":37508.3164},{"date":"2024-09-20","close":38437.1797},{"date":"2024-09-23","close":37862.168},{"date":"2024-09-24","close":37817.9336},{"date":"2024-09-25","close":36181.3711},{"date":"2024-09-26","close":35694.8242},{"date":"2024-09-27","close":35694.8242},{"date":"2024-09-30","close":34677.5},{"date":"2024-10-02","close":34412.1133},{"date":"2024-10-04","close":34412.1133},{"date":"2024-10-07","close":34146.7227},{"date":"2024-10-08","close":33837.1016},{"date":"2024-10-10","close":33704.4062},{"date":"2024-10-11","close":33704.4062},{"date":"2024-10-14","close":33527.4805},{"date":"2024-10-15","close":33571.7148},{"date":"2024-10-16","close":33660.1758},{"date":"2024-10-17","close":34235.1836},{"date":"2024-10-18","close":34235.1836},{"date":"2024-10-21","close":34235.1836},{"date":"2024-10-22","close":34102.4922},{"date":"2024-10-23","close":34102.4922},{"date":"2024-10-24","close":34190.9531},{"date":"2024-10-25","close":34146.7227},{"date":"2024-10-28","close":34367.8789},{"date":"2024-10-29","close":34589.0352},{"date":"2024-10-30","close":34412.1133},{"date":"2024-10-31","close":34014.0273},{"date":"2024-11-01","close":34190.9531},{"date":"2024-11-04","close":34323.6445},{"date":"2024-11-05","close":34456.3438},{"date":"2024-11-06","close":34412.1133},{"date":"2024-11-07","close":34412.1133},{"date":"2024-11-08","close":34544.8047},{"date":"2024-11-11","close":34102.4922},{"date":"2024-11-12","close":33439.0156},{"date":"2024-11-13","close":33173.6289},{"date":"2024-11-14","close":33217.8594},{"date":"2024-11-15","close":33748.6367},{"date":"2024-11-18","close":34058.2578},{"date":"2024-11-19","close":34235.1836},{"date":"2024-11-20","close":34721.7305},{"date":"2024-11-21","close":34942.8867},{"date":"2024-11-22","close":34987.1211},{"date":"2024-11-25","close":34942.8867},{"date":"2024-11-26","close":34898.6562},{"date":"2024-11-27","close":34810.1953},{"date":"2024-11-28","close":35385.2031},{"date":"2024-11-29","close":34765.9648},{"date":"2024-12-02","close":34589.0352},{"date":"2024-12-03","close":34987.1211},{"date":"2024-12-04","close":34367.8789},{"date":"2024-12-05","close":33571.7148},{"date":"2024-12-06","close":32996.7031},{"date":"2024-12-09","close":32067.8418},{"date":"2024-12-10","close":32642.8496},{"date":"2024-12-11","close":32952.4727},{"date":"2024-12-12","close":33350.5547},{"date":"2024-12-13","close":33660.1758},{"date":"2024-12-16","close":33615.9453},{"date":"2024-12-17","close":33615.9453},{"date":"2024-12-18","close":33660.1758},{"date":"2024-12-19","close":33439.0156},{"date":"2024-12-20","close":33394.7852},{"date":"2024-12-23","close":33925.5625},{"date":"2024-12-24","close":33748.6367},{"date":"2024-12-26","close":33615.9453},{"date":"2024-12-27","close":32864.0078},{"date":"2024-12-30","close":32598.6191},{"date":"2025-01-02","close":32510.1562},{"date":"2025-01-03","close":32775.5469},{"date":"2025-01-06","close":32687.0801},{"date":"2025-01-07","close":32687.0801},{"date":"2025-01-08","close":32687.0801},{"date":"2025-01-09","close":32775.5469},{"date":"2025-01-10","close":32908.2383},{"date":"2025-01-13","close":32731.3125},{"date":"2025-01-14","close":32731.3125},{"date":"2025-01-15","close":32687.0801},{"date":"2025-01-16","close":32642.8496},{"date":"2025-01-17","close":32554.3867},{"date":"2025-01-20","close":32598.6191},{"date":"2025-01-21","close":32510.1562},{"date":"2025-01-22","close":32554.3867},{"date":"2025-01-23","close":32244.7656},{"date":"2025-01-24","close":32156.3047},{"date":"2025-01-31","close":32377.4629},{"date":"2025-02-03","close":32244.7656},{"date":"2025-02-04","close":32377.4629},{"date":"2025-02-05","close":32333.2285},{"date":"2025-02-06","close":32598.6191},{"date":"2025-02-07","close":32377.4629},{"date":"2025-02-10","close":32421.6934},{"date":"2025-02-11","close":33262.0938},{"date":"2025-02-12","close":33615.9453},{"date":"2025-02-13","close":34102.4922},{"date":"2025-02-14","close":34544.8047},{"date":"2025-02-17","close":34898.6562},{"date":"2025-02-18","close":35031.3516},{"date":"2025-02-19","close":34942.8867},{"date":"2025-02-20","close":35075.582},{"date":"2025-02-21","close":35119.8125},{"date":"2025-02-24","close":35385.2031},{"date":"2025-02-25","close":35296.7422},{"date":"2025-02-26","close":35031.3516},{"date":"2025-02-27","close":35791.8672},{"date":"2025-02-28","close":34698.625},{"date":"2025-03-04","close":34175.7695},{"date":"2025-03-05","close":34175.7695},{"date":"2025-03-06","close":34175.7695},{"date":"2025-03-07","close":34223.3008},{"date":"2025-03-10","close":34508.4961},{"date":"2025-03-11","close":34508.4961},{"date":"2025-03-12","close":34365.8984},{"date":"2025-03-13","close":34556.0273},{"date":"2025-03-14","close":34603.5586},{"date":"2025-03-17","close":34556.0273},{"date":"2025-03-18","close":34603.5586},{"date":"2025-03-19","close":34698.625},{"date":"2025-03-20","close":34556.0273},{"date":"2025-03-21","close":34603.5586},{"date":"2025-03-24","close":34698.625},{"date":"2025-03-25","close":34603.5586},{"date":"2025-03-26","close":34651.0898},{"date":"2025-03-27","close":34793.6875},{"date":"2025-03-28","close":34698.625},{"date":"2025-03-31","close":34413.4297},{"date":"2025-04-01","close":34603.5586},{"date":"2025-04-02","close":34603.5586},{"date":"2025-04-03","close":34413.4297},{"date":"2025-04-04","close":34365.8984},{"date":"2025-04-07","close":33367.7188},{"date":"2025-04-08","close":33082.5234},{"date":"2025-04-09","close":33177.5898},{"date":"2025-04-10","close":33747.9766},{"date":"2025-04-11","close":33843.043},{"date":"2025-04-14","close":34080.7031},{"date":"2025-04-15","close":34270.832},{"date":"2025-04-16","close":34270.832},{"date":"2025-04-17","close":34413.4297},{"date":"2025-04-18","close":34556.0273},{"date":"2025-04-21","close":34603.5586},{"date":"2025-04-22","close":34746.1562},{"date":"2025-04-23","close":35221.4805},{"date":"2025-04-24","close":35459.1406},{"date":"2025-04-25","close":35506.6758},{"date":"2025-04-28","close":35269.0117},{"date":"2025-04-29","close":35459.1406},{"date":"2025-04-30","close":35459.1406},{"date":"2025-05-02","close":35459.1406},{"date":"2025-05-07","close":35459.1406},{"date":"2025-05-08","close":35601.7383},{"date":"2025-05-09","close":35744.3359},{"date":"2025-05-12","close":36124.5938},{"date":"2025-05-13","close":36267.1914},{"date":"2025-05-14","close":36599.918},{"date":"2025-05-15","close":36599.918},{"date":"2025-05-16","close":36267.1914},{"date":"2025-05-19","close":35886.9336},{"date":"2025-05-20","close":36077.0625},{"date":"2025-05-21","close":36409.7891},{"date":"2025-05-22","close":36029.5312},{"date":"2025-05-23","close":36172.1289},{"date":"2025-05-26","close":36409.7891},{"date":"2025-05-27","close":36599.918},{"date":"2025-05-28","close":37265.3711},{"date":"2025-05-29","close":37930.8242},{"date":"2025-05-30","close":37930.8242},{"date":"2025-06-02","close":37883.293},{"date":"2025-06-04","close":39166.668},{"date":"2025-06-05","close":39119.1328},{"date":"2025-06-09","close":40640.168},{"date":"2025-06-10","close":39927.1836},{"date":"2025-06-11","close":40212.3789},{"date":"2025-06-12","close":40069.7812},{"date":"2025-06-13","close":40117.3125},{"date":"2025-06-16","close":41163.0234},{"date":"2025-06-17","close":40640.168},{"date":"2025-06-18","close":40402.5078},{"date":"2025-06-19","close":40402.5078},{"date":"2025-06-20","close":40259.9102},{"date":"2025-06-23","close":40117.3125},{"date":"2025-06-24","close":40640.168},{"date":"2025-06-25","close":40877.832},{"date":"2025-06-26","close":40545.1055},{"date":"2025-06-27","close":40354.9766},{"date":"2025-06-30","close":40735.2344},{"date":"2025-07-01","close":42398.8672},{"date":"2025-07-02","close":42351.3359},{"date":"2025-07-03","close":42684.0625},{"date":"2025-07-04","close":42018.6094},{"date":"2025-07-07","close":41971.0742},{"date":"2025-07-08","close":42779.125},{"date":"2025-07-09","close":44300.1602},{"date":"2025-07-10","close":44680.4219},{"date":"2025-07-11","close":45013.1484},{"date":"2025-07-14","close":46676.7773},{"date":"2025-07-15","close":46439.1172},{"date":"2025-07-16","close":47104.5703},{"date":"2025-07-17","close":45821.1953},{"date":"2025-07-18","close":44537.8242},{"date":"2025-07-21","close":44157.5625},{"date":"2025-07-22","close":44062.5},{"date":"2025-07-23","close":44300.1602},{"date":"2025-07-24","close":44110.0312},{"date":"2025-07-25","close":43872.3711},{"date":"2025-07-28","close":42018.6094},{"date":"2025-07-29","close":42256.2695},{"date":"2025-07-30","close":42256.2695},{"date":"2025-07-31","close":41828.4766},{"date":"2025-08-01","close":40640.168},{"date":"2025-08-04","close":41258.0898},{"date":"2025-08-05","close":41495.75},{"date":"2025-08-06","close":41685.8828},{"date":"2025-08-07","close":41685.8828},{"date":"2025-08-08","close":41448.2188},{"date":"2025-08-11","close":41020.4297},{"date":"2025-08-12","close":40972.8945},{"date":"2025-08-13","close":40972.8945},{"date":"2025-08-14","close":40877.832},{"date":"2025-08-18","close":39737.0547},{"date":"2025-08-19","close":39404.3281},{"date":"2025-08-20","close":39214.1992},{"date":"2025-08-21","close":39356.7969},{"date":"2025-08-22","close":39594.457},{"date":"2025-08-25","close":39784.5859},{"date":"2025-08-26","close":39737.0547},{"date":"2025-08-27","close":39689.5234},{"date":"2025-08-28","close":40497.5703},{"date":"2025-08-29","close":40307.4414},{"date":"2025-09-01","close":40212.3789},{"date":"2025-09-02","close":40069.7812},{"date":"2025-09-03","close":39927.1836},{"date":"2025-09-04","close":40259.9102},{"date":"2025-09-05","close":40164.8438},{"date":"2025-09-08","close":40212.3789},{"date":"2025-09-09","close":40545.1055},{"date":"2025-09-10","close":41163.0234},{"date":"2025-09-11","close":41115.4922},{"date":"2025-09-12","close":41163.0234},{"date":"2025-09-15","close":41733.4141},{"date":"2025-09-16","close":41590.8164},{"date":"2025-09-17","close":41353.1562},{"date":"2025-09-18","close":41495.75},{"date":"2025-09-19","close":43250.0},{"date":"2025-09-22","close":40877.832},{"date":"2025-09-23","close":40972.8945},{"date":"2025-09-24","close":40925.3633},{"date":"2025-09-25","close":40640.168},{"date":"2025-09-26","close":40450.0391},{"date":"2025-09-29","close":41020.4297},{"date":"2025-09-30","close":41210.5586},{"date":"2025-10-01","close":40925.3633},{"date":"2025-10-02","close":40925.3633},{"date":"2025-10-10","close":40735.2344},{"date":"2025-10-13","close":40402.5078},{"date":"2025-10-14","close":40497.5703},{"date":"2025-10-15","close":40925.3633},{"date":"2025-10-16","close":41258.0898},{"date":"2025-10-17","close":40782.7656},{"date":"2025-10-20","close":41258.0898},{"date":"2025-10-21","close":41353.1562},{"date":"2025-10-22","close":42874.1914},{"date":"2025-10-23","close":42161.2031},{"date":"2025-10-24","close":42398.8672},{"date":"2025-10-27","close":42826.6562},{"date":"2025-10-28","close":42636.5273},{"date":"2025-10-29","close":42446.3984},{"date":"2025-10-30","close":42256.2695},{"date":"2025-10-31","close":41733.4141},{"date":"2025-11-03","close":41543.2852},{"date":"2025-11-04","close":41876.0117},{"date":"2025-11-05","close":41258.0898},{"date":"2025-11-06","close":42731.5938},{"date":"2025-11-07","close":43016.7891},{"date":"2025-11-10","close":45536.0039},{"date":"2025-11-11","close":44965.6133},{"date":"2025-11-12","close":46581.7148},{"date":"2025-11-13","close":46819.375},{"date":"2025-11-14","close":45916.2617},{"date":"2025-11-17","close":46201.457},{"date":"2025-11-18","close":45298.3398},{"date":"2025-11-19","close":46153.9219},{"date":"2025-11-20","close":47294.6992},{"date":"2025-11-21","close":46676.7773},{"date":"2025-11-24","close":46106.3906},{"date":"2025-11-25","close":45298.3398},{"date":"2025-11-26","close":45440.9375},{"date":"2025-11-27","close":44918.082},{"date":"2025-11-28","close":45155.7422},{"date":"2025-12-01","close":45203.2773},{"date":"2025-12-02","close":45963.793},{"date":"2025-12-03","close":46581.7148},{"date":"2025-12-04","close":46486.6484},{"date":"2025-12-05","close":46486.6484},{"date":"2025-12-08","close":46058.8594},{"date":"2025-12-09","close":45916.2617},{"date":"2025-12-10","close":45726.1328},{"date":"2025-12-11","close":45250.8086},{"date":"2025-12-12","close":45440.9375},{"date":"2025-12-15","close":45678.6016},{"date":"2025-12-16","close":45536.0039},{"date":"2025-12-17","close":45440.9375},{"date":"2025-12-18","close":45013.1484},{"date":"2025-12-19","close":45203.2773},{"date":"2025-12-22","close":45440.9375},{"date":"2025-12-23","close":45250.8086},{"date":"2025-12-24","close":45298.3398},{"date":"2025-12-26","close":45203.2773},{"date":"2025-12-29","close":45298.3398},{"date":"2025-12-30","close":45726.1328},{"date":"2026-01-02","close":45345.875},{"date":"2026-01-05","close":46153.9219},{"date":"2026-01-06","close":46486.6484},{"date":"2026-01-07","close":46106.3906},{"date":"2026-01-08","close":45678.6016},{"date":"2026-01-09","close":46011.3242},{"date":"2026-01-12","close":45963.793},{"date":"2026-01-13","close":46153.9219},{"date":"2026-01-14","close":46724.3125},{"date":"2026-01-15","close":46819.375},{"date":"2026-01-16","close":46724.3125},{"date":"2026-01-19","close":47199.6367},{"date":"2026-01-20","close":47627.4258},{"date":"2026-01-21","close":47532.3633},{"date":"2026-01-22","close":47342.2305},{"date":"2026-01-23","close":48007.6836},{"date":"2026-01-26","close":48673.1367},{"date":"2026-01-27","close":50194.1758},{"date":"2026-01-28","close":50384.3047},{"date":"2026-01-29","close":51430.0156},{"date":"2026-01-30","close":52570.793},{"date":"2026-02-02","close":50384.3047},{"date":"2026-02-03","close":52380.6641},{"date":"2026-02-04","close":53616.5039},{"date":"2026-02-05","close":52951.0508},{"date":"2026-02-06","close":51620.1445},{"date":"2026-02-09","close":53046.1172},{"date":"2026-02-10","close":53236.2461},{"date":"2026-02-11","close":54377.0234},{"date":"2026-02-12","close":54662.2148},{"date":"2026-02-13","close":55232.6055},{"date":"2026-02-19","close":57038.8359},{"date":"2026-02-20","close":59415.4531},{"date":"2026-02-23","close":57989.4805},{"date":"2026-02-24","close":58084.5469},{"date":"2026-02-25","close":58750.0},{"date":"2026-02-26","close":58000.0},{"date":"2026-02-27","close":56500.0},{"date":"2026-03-03","close":56500.0},{"date":"2026-03-04","close":50700.0},{"date":"2026-03-05","close":53800.0},{"date":"2026-03-06","close":54200.0},{"date":"2026-03-09","close":53400.0},{"date":"2026-03-10","close":53500.0},{"date":"2026-03-11","close":54700.0},{"date":"2026-03-12","close":54800.0},{"date":"2026-03-13","close":53300.0},{"date":"2026-03-16","close":53000.0},{"date":"2026-03-17","close":54300.0},{"date":"2026-03-18","close":55100.0},{"date":"2026-03-19","close":54300.0},{"date":"2026-03-20","close":56000.0},{"date":"2026-03-23","close":53500.0},{"date":"2026-03-24","close":54300.0},{"date":"2026-03-25","close":54800.0},{"date":"2026-03-26","close":53900.0},{"date":"2026-03-27","close":53000.0},{"date":"2026-03-30","close":52600.0},{"date":"2026-03-31","close":52000.0},{"date":"2026-04-01","close":53500.0},{"date":"2026-04-02","close":52200.0},{"date":"2026-04-03","close":53200.0},{"date":"2026-04-06","close":53500.0},{"date":"2026-04-07","close":52800.0},{"date":"2026-04-08","close":53800.0},{"date":"2026-04-09","close":54600.0},{"date":"2026-04-10","close":55400.0},{"date":"2026-04-13","close":55200.0},{"date":"2026-04-14","close":55500.0},{"date":"2026-04-15","close":55400.0},{"date":"2026-04-16","close":55500.0},{"date":"2026-04-17","close":55500.0},{"date":"2026-04-20","close":55000.0},{"date":"2026-04-21","close":55500.0},{"date":"2026-04-22","close":55800.0},{"date":"2026-04-23","close":57400.0},{"date":"2026-04-24","close":56500.0},{"date":"2026-04-27","close":56900.0},{"date":"2026-04-28","close":57100.0},{"date":"2026-04-29","close":58800.0},{"date":"2026-04-30","close":57900.0},{"date":"2026-05-04","close":57100.0},{"date":"2026-05-06","close":57500.0},{"date":"2026-05-07","close":57500.0},{"date":"2026-05-08","close":57100.0},{"date":"2026-05-11","close":56300.0},{"date":"2026-05-12","close":55900.0},{"date":"2026-05-13","close":55500.0},{"date":"2026-05-14","close":56800.0},{"date":"2026-05-15","close":57700.0},{"date":"2026-05-18","close":56800.0},{"date":"2026-05-19","close":56400.0},{"date":"2026-05-20","close":55800.0},{"date":"2026-05-21","close":56200.0},{"date":"2026-05-22","close":57500.0},{"date":"2026-05-26","close":57200.0},{"date":"2026-05-27","close":56500.0},{"date":"2026-05-28","close":55600.0},{"date":"2026-05-29","close":54700.0},{"date":"2026-06-01","close":54400.0},{"date":"2026-06-02","close":53800.0},{"date":"2026-06-04","close":54800.0},{"date":"2026-06-05","close":52700.0},{"date":"2026-06-08","close":50700.0},{"date":"2026-06-09","close":52500.0},{"date":"2026-06-10","close":52200.0},{"date":"2026-06-11","close":52500.0},{"date":"2026-06-12","close":53600.0},{"date":"2026-06-15","close":54500.0},{"date":"2026-06-16","close":55800.0},{"date":"2026-06-17","close":54400.0},{"date":"2026-06-18","close":53100.0},{"date":"2026-06-19","close":52500.0},{"date":"2026-06-22","close":51600.0},{"date":"2026-06-23","close":50500.0},{"date":"2026-06-24","close":50700.0},{"date":"2026-06-25","close":50600.0},{"date":"2026-06-26","close":50400.0},{"date":"2026-06-29","close":52100.0},{"date":"2026-06-30","close":52200.0},{"date":"2026-07-01","close":54100.0},{"date":"2026-07-02","close":53900.0},{"date":"2026-07-03","close":53900.0},{"date":"2026-07-06","close":54900.0},{"date":"2026-07-07","close":54500.0},{"date":"2026-07-08","close":53900.0},{"date":"2026-07-09","close":52300.0},{"date":"2026-07-10","close":53900.0},{"date":"2026-07-13","close":54400.0},{"date":"2026-07-14","close":54400.0},{"date":"2026-07-15","close":54500.0},{"date":"2026-07-16","close":54600.0},{"date":"2026-07-20","close":54000.0},{"date":"2026-07-21","close":54800.0},{"date":"2026-07-22","close":56300.0},{"date":"2026-07-23","close":58500.0},{"date":"2026-07-24","close":58400.0},{"date":"2026-07-27","close":57800.0},{"date":"2026-07-28","close":54500.0},{"date":"2026-07-29","close":54800.0},{"date":"2026-07-30","close":55900.0},{"date":"2026-07-31","close":57000.0},{"date":"2026-08-03","close":55400.0},{"date":"2026-08-04","close":58400.0},{"date":"2026-08-05","close":58200.0},{"date":"2026-08-06","close":58900.0},{"date":"2026-08-07","close":58900.0},{"date":"2026-08-10","close":58800.0},{"date":"2026-08-11","close":58700.0},{"date":"2026-08-12","close":59900.0},{"date":"2026-08-13","close":61200.0},{"date":"2026-08-14","close":63600.0},{"date":"2026-08-18","close":64200.0},{"date":"2026-08-19","close":64100.0},{"date":"2026-08-20","close":63100.0},{"date":"2026-08-21","close":63400.0},{"date":"2026-08-24","close":62500.0},{"date":"2026-08-25","close":64000.0},{"date":"2026-08-26","close":65900.0},{"date":"2026-08-27","close":64600.0},{"date":"2026-08-28","close":65700.0},{"date":"2026-08-31","close":65500.0},{"date":"2026-09-01","close":64800.0},{"date":"2026-09-02","close":61600.0},{"date":"2026-09-03","close":61900.0},{"date":"2026-09-04","close":62800.0},{"date":"2026-09-07","close":62700.0},{"date":"2026-09-08","close":62600.0},{"date":"2026-09-09","close":62300.0},{"date":"2026-09-10","close":61100.0},{"date":"2026-09-11","close":61800.0},{"date":"2026-09-14","close":61600.0},{"date":"2026-09-15","close":61100.0},{"date":"2026-09-16","close":60700.0},{"date":"2026-09-17","close":61200.0},{"date":"2026-09-18","close":60500.0},{"date":"2026-09-21","close":60400.0},{"date":"2026-09-22","close":59600.0},{"date":"2026-09-23","close":59900.0},{"date":"2026-09-28","close":59000.0},{"date":"2026-09-29","close":59900.0},{"date":"2026-09-30","close":59200.0},{"date":"2026-10-01","close":58600.0},{"date":"2026-10-02","close":59600.0},{"date":"2026-10-06","close":59300.0},{"date":"2026-10-07","close":60000.0},{"date":"2026-10-08","close":59100.0},{"date":"2026-10-12","close":58200.0},{"date":"2026-10-13","close":58700.0},{"date":"2026-10-14","close":58300.0},{"date":"2026-10-15","close":55600.0},{"date":"2026-10-16","close":57300.0},{"date":"2026-10-19","close":57200.0},{"date":"2026-10-20","close":55900.0},{"date":"2026-10-21","close":56100.0},{"date":"2026-10-22","close":54800.0},{"date":"2026-10-23","close":54100.0}],"chart_data":[{"date":"2024-10-23","open":34102,"high":34279,"low":33970,"close":34102,"volume":9009,"rsi_14":35.56,"sma_20":39215.0,"sma_60":41815.0,"sma_120":39882.5},{"date":"2024-10-24","open":33970,"high":34279,"low":33970,"close":34191,"volume":5677,"rsi_14":43.9,"sma_20":39007.5,"sma_60":41810.83,"sma_120":39893.75},{"date":"2024-10-25","open":34102,"high":34279,"low":34014,"close":34147,"volume":9118,"rsi_14":42.86,"sma_20":38800.0,"sma_60":41817.5,"sma_120":39902.92},{"date":"2024-10-28","open":33970,"high":34456,"low":33970,"close":34368,"volume":10725,"rsi_14":56.1,"sma_20":38697.5,"sma_60":41766.67,"sma_120":39912.92},{"date":"2024-10-29","open":33970,"high":34810,"low":33970,"close":34589,"volume":15275,"rsi_14":71.79,"sma_20":38635.0,"sma_60":41610.0,"sma_120":39924.58},{"date":"2024-10-30","open":34722,"high":34766,"low":34368,"close":34412,"volume":9753,"rsi_14":70.0,"sma_20":38562.5,"sma_60":41451.67,"sma_120":39933.75},{"date":"2024-10-31","open":34589,"high":34589,"low":33970,"close":34014,"volume":9206,"rsi_14":57.14,"sma_20":38525.0,"sma_60":41316.67,"sma_120":39940.0},{"date":"2024-11-01","open":33926,"high":34324,"low":33704,"close":34191,"volume":4246,"rsi_14":65.31,"sma_20":38512.5,"sma_60":41191.67,"sma_120":39950.0},{"date":"2024-11-04","open":33970,"high":34412,"low":33926,"close":34324,"volume":8531,"rsi_14":66.67,"sma_20":38507.5,"sma_60":41060.83,"sma_120":39960.42},{"date":"2024-11-05","open":34324,"high":34589,"low":34279,"close":34456,"volume":9964,"rsi_14":67.31,"sma_20":38525.0,"sma_60":40963.33,"sma_120":39971.67},{"date":"2024-11-06","open":34501,"high":34545,"low":34147,"close":34412,"volume":7959,"rsi_14":55.0,"sma_20":38557.5,"sma_60":40904.17,"sma_120":39982.92},{"date":"2024-11-07","open":34368,"high":34588,"low":34104,"close":34412,"volume":10049,"rsi_14":58.14,"sma_20":38605.0,"sma_60":40852.5,"sma_120":39995.42},{"date":"2024-11-08","open":34766,"high":34854,"low":34456,"close":34545,"volume":10939,"rsi_14":58.14,"sma_20":38652.5,"sma_60":40796.67,"sma_120":40003.75},{"date":"2024-11-11","open":34589,"high":34589,"low":34014,"close":34102,"volume":12423,"rsi_14":50.0,"sma_20":38685.0,"sma_60":40740.83,"sma_120":40010.42},{"date":"2024-11-12","open":34102,"high":34456,"low":33306,"close":33439,"volume":24767,"rsi_14":38.46,"sma_20":38677.5,"sma_60":40668.33,"sma_120":40012.08},{"date":"2024-11-13","open":33262,"high":33527,"low":32952,"close":33174,"volume":9245,"rsi_14":33.33,"sma_20":38650.0,"sma_60":40563.33,"sma_120":40011.25},{"date":"2024-11-14","open":33218,"high":33572,"low":33129,"close":33218,"volume":7258,"rsi_14":34.78,"sma_20":38592.5,"sma_60":40471.67,"sma_120":40010.0},{"date":"2024-11-15","open":33218,"high":33881,"low":33218,"close":33749,"volume":5801,"rsi_14":40.79,"sma_20":38565.0,"sma_60":40393.33,"sma_120":40016.25},{"date":"2024-11-18","open":33749,"high":34324,"low":33749,"close":34058,"volume":4049,"rsi_14":42.31,"sma_20":38555.0,"sma_60":40321.67,"sma_120":40025.42},{"date":"2024-11-19","open":34412,"high":34722,"low":34014,"close":34235,"volume":5981,"rsi_14":47.44,"sma_20":38562.5,"sma_60":40255.0,"sma_120":40038.75},{"date":"2024-11-20","open":34589,"high":34810,"low":34235,"close":34722,"volume":8729,"rsi_14":60.0,"sma_20":38597.5,"sma_60":40190.83,"sma_120":40055.83},{"date":"2024-11-21","open":34722,"high":35031,"low":34722,"close":34943,"volume":11311,"rsi_14":60.49,"sma_20":38640.0,"sma_60":40123.33,"sma_120":40075.83},{"date":"2024-11-22","open":35076,"high":35164,"low":34899,"close":34987,"volume":6349,"rsi_14":59.49,"sma_20":38687.5,"sma_60":40045.0,"sma_120":40095.0},{"date":"2024-11-25","open":35253,"high":35253,"low":34854,"close":34943,"volume":7644,"rsi_14":57.14,"sma_20":38720.0,"sma_60":39975.83,"sma_120":40112.5},{"date":"2024-11-26","open":35164,"high":35164,"low":34810,"close":34899,"volume":6426,"rsi_14":57.14,"sma_20":38737.5,"sma_60":39901.67,"sma_120":40132.5},{"date":"2024-11-27","open":35120,"high":35120,"low":34766,"close":34810,"volume":6279,"rsi_14":53.95,"sma_20":38760.0,"sma_60":39811.67,"sma_120":40150.83},{"date":"2024-11-28","open":34854,"high":35385,"low":34677,"close":35385,"volume":12700,"rsi_14":60.67,"sma_20":38837.5,"sma_60":39745.83,"sma_120":40173.75},{"date":"2024-11-29","open":35518,"high":35518,"low":34456,"close":34766,"volume":13489,"rsi_14":58.06,"sma_20":38870.0,"sma_60":39701.67,"sma_120":40193.33},{"date":"2024-12-02","open":35076,"high":35076,"low":34456,"close":34589,"volume":5959,"rsi_14":65.85,"sma_20":38885.0,"sma_60":39649.17,"sma_120":40211.67},{"date":"2024-12-03","open":34766,"high":35031,"low":34678,"close":34987,"volume":10587,"rsi_14":74.12,"sma_20":38915.0,"sma_60":39605.0,"sma_120":40233.75},{"date":"2024-12-04","open":34412,"high":34899,"low":33881,"close":34368,"volume":34527,"rsi_14":63.27,"sma_20":38912.5,"sma_60":39535.83,"sma_120":40249.17},{"date":"2024-12-05","open":34368,"high":34368,"low":33483,"close":33572,"volume":20951,"rsi_14":48.08,"sma_20":38857.5,"sma_60":39468.33,"sma_120":40257.08},{"date":"2024-12-06","open":33483,"high":34279,"low":32864,"close":32997,"volume":47577,"rsi_14":39.09,"sma_20":38770.0,"sma_60":39375.0,"sma_120":40260.42},{"date":"2024-12-09","open":31891,"high":32952,"low":31847,"close":32068,"volume":37456,"rsi_14":30.71,"sma_20":38655.0,"sma_60":39257.5,"sma_120":40254.58},{"date":"2024-12-10","open":32068,"high":32687,"low":32068,"close":32643,"volume":11094,"rsi_14":31.78,"sma_20":38610.0,"sma_60":39170.83,"sma_120":40252.92},{"date":"2024-12-11","open":32731,"high":32997,"low":32289,"close":32952,"volume":6204,"rsi_14":32.82,"sma_20":38597.5,"sma_60":39095.0,"sma_120":40254.58},{"date":"2024-12-12","open":33041,"high":33483,"low":32687,"close":33351,"volume":9635,"rsi_14":36.69,"sma_20":38605.0,"sma_60":39053.33,"sma_120":40258.75},{"date":"2024-12-13","open":33351,"high":33660,"low":33306,"close":33660,"volume":6558,"rsi_14":40.0,"sma_20":38600.0,"sma_60":39012.5,"sma_120":40265.0},{"date":"2024-12-16","open":33793,"high":33793,"low":32776,"close":33616,"volume":12221,"rsi_14":40.0,"sma_20":38575.0,"sma_60":38927.5,"sma_120":40270.42},{"date":"2024-12-17","open":33616,"high":33704,"low":33351,"close":33616,"volume":9672,"rsi_14":40.56,"sma_20":38540.0,"sma_60":38854.17,"sma_120":40245.42},{"date":"2024-12-18","open":33527,"high":33793,"low":33439,"close":33660,"volume":2577,"rsi_14":35.11,"sma_20":38480.0,"sma_60":38764.17,"sma_120":40242.5},{"date":"2024-12-19","open":33351,"high":33704,"low":33351,"close":33439,"volume":5606,"rsi_14":37.7,"sma_20":38395.0,"sma_60":38680.83,"sma_120":40240.0},{"date":"2024-12-20","open":33616,"high":33616,"low":33041,"close":33395,"volume":5924,"rsi_14":38.66,"sma_20":38305.0,"sma_60":38597.5,"sma_120":40238.33},{"date":"2024-12-23","open":33395,"high":34014,"low":33395,"close":33926,"volume":11967,"rsi_14":40.16,"sma_20":38247.5,"sma_60":38555.0,"sma_120":40242.5},{"date":"2024-12-24","open":33926,"high":33926,"low":33616,"close":33749,"volume":7854,"rsi_14":43.75,"sma_20":38182.5,"sma_60":38518.33,"sma_120":40243.33},{"date":"2024-12-26","open":33793,"high":33926,"low":33306,"close":33616,"volume":13491,"rsi_14":50.52,"sma_20":38115.0,"sma_60":38479.17,"sma_120":40245.0},{"date":"2024-12-27","open":32731,"high":33174,"low":32731,"close":32864,"volume":15641,"rsi_14":48.51,"sma_20":37972.5,"sma_60":38445.0,"sma_120":40237.5},{"date":"2024-12-30","open":32864,"high":32864,"low":32466,"close":32599,"volume":9400,"rsi_14":56.98,"sma_20":37850.0,"sma_60":38410.83,"sma_120":40227.92},{"date":"2025-01-02","open":32776,"high":32776,"low":32112,"close":32510,"volume":10585,"rsi_14":48.0,"sma_20":37732.5,"sma_60":38375.0,"sma_120":40208.75},{"date":"2025-01-03","open":32510,"high":32820,"low":32422,"close":32776,"volume":6076,"rsi_14":47.3,"sma_20":37607.5,"sma_60":38349.17,"sma_120":40181.25},{"date":"2025-01-06","open":32908,"high":32908,"low":32510,"close":32687,"volume":10267,"rsi_14":38.81,"sma_20":37512.5,"sma_60":38327.5,"sma_120":40160.0},{"date":"2025-01-07","open":32731,"high":32731,"low":32643,"close":32687,"volume":10762,"rsi_14":31.67,"sma_20":37462.5,"sma_60":38308.33,"sma_120":40137.08},{"date":"2025-01-08","open":32687,"high":32776,"low":32554,"close":32687,"volume":2402,"rsi_14":32.2,"sma_20":37445.0,"sma_60":38289.17,"sma_120":40117.08},{"date":"2025-01-09","open":32687,"high":32952,"low":32687,"close":32776,"volume":3306,"rsi_14":34.43,"sma_20":37485.0,"sma_60":38275.0,"sma_120":40096.25},{"date":"2025-01-10","open":32820,"high":32997,"low":32687,"close":32908,"volume":4542,"rsi_14":36.51,"sma_20":37500.0,"sma_60":38262.5,"sma_120":40081.25},{"date":"2025-01-13","open":32864,"high":32908,"low":32731,"close":32731,"volume":2129,"rsi_14":37.1,"sma_20":37487.5,"sma_60":38245.0,"sma_120":40065.83},{"date":"2025-01-14","open":32599,"high":33041,"low":32112,"close":32731,"volume":4544,"rsi_14":37.7,"sma_20":37452.5,"sma_60":38216.67,"sma_120":40042.08},{"date":"2025-01-15","open":32908,"high":33041,"low":32599,"close":32687,"volume":5237,"rsi_14":22.0,"sma_20":37397.5,"sma_60":38187.5,"sma_120":40019.58},{"date":"2025-01-16","open":32776,"high":32908,"low":32643,"close":32643,"volume":4080,"rsi_14":23.4,"sma_20":37342.5,"sma_60":38157.5,"sma_120":39996.25},{"date":"2025-01-17","open":32643,"high":32864,"low":32554,"close":32554,"volume":2701,"rsi_14":23.91,"sma_20":37282.5,"sma_60":38128.33,"sma_120":39975.0},{"date":"2025-01-20","open":32554,"high":32643,"low":32510,"close":32599,"volume":4189,"rsi_14":40.0,"sma_20":37222.5,"sma_60":38100.0,"sma_120":39957.5},{"date":"2025-01-21","open":32599,"high":32731,"low":32466,"close":32510,"volume":5497,"rsi_14":46.15,"sma_20":37170.0,"sma_60":38068.33,"sma_120":39939.58},{"date":"2025-01-22","open":32820,"high":32820,"low":32466,"close":32554,"volume":2992,"rsi_14":52.0,"sma_20":37122.5,"sma_60":38038.33,"sma_120":39927.92},{"date":"2025-01-23","open":32554,"high":32554,"low":32156,"close":32245,"volume":9609,"rsi_14":26.92,"sma_20":37027.5,"sma_60":37998.33,"sma_120":39882.5},{"date":"2025-01-24","open":32289,"high":32554,"low":32112,"close":32156,"volume":3806,"rsi_14":26.92,"sma_20":36937.5,"sma_60":37952.5,"sma_120":39781.25},{"date":"2025-01-31","open":32156,"high":32422,"low":32156,"close":32377,"volume":3089,"rsi_14":38.71,"sma_20":36867.5,"sma_60":37914.17,"sma_120":39682.92},{"date":"2025-02-03","open":32201,"high":32554,"low":32068,"close":32245,"volume":6479,"rsi_14":35.29,"sma_20":36832.5,"sma_60":37880.83,"sma_120":39598.75},{"date":"2025-02-04","open":32466,"high":32466,"low":32156,"close":32377,"volume":6676,"rsi_14":37.14,"sma_20":36820.0,"sma_60":37846.67,"sma_120":39519.17},{"date":"2025-02-05","open":32510,"high":32554,"low":32245,"close":32333,"volume":3565,"rsi_14":30.3,"sma_20":36810.0,"sma_60":37809.17,"sma_120":39435.0},{"date":"2025-02-06","open":32333,"high":32599,"low":32289,"close":32599,"volume":4570,"rsi_14":45.71,"sma_20":36800.0,"sma_60":37774.17,"sma_120":39368.75},{"date":"2025-02-07","open":32112,"high":32554,"low":32024,"close":32377,"volume":4108,"rsi_14":40.0,"sma_20":36782.5,"sma_60":37735.83,"sma_120":39320.0},{"date":"2025-02-10","open":32731,"high":32731,"low":32289,"close":32422,"volume":3140,"rsi_14":42.5,"sma_20":36767.5,"sma_60":37695.83,"sma_120":39274.17},{"date":"2025-02-11","open":32422,"high":33262,"low":32377,"close":33262,"volume":17120,"rsi_14":62.07,"sma_20":36800.0,"sma_60":37671.67,"sma_120":39234.17},{"date":"2025-02-12","open":33483,"high":33881,"low":33085,"close":33616,"volume":15874,"rsi_14":68.75,"sma_20":36847.5,"sma_60":37662.5,"sma_120":39201.67},{"date":"2025-02-13","open":34014,"high":34102,"low":33616,"close":34102,"volume":10199,"rsi_14":72.97,"sma_20":36915.0,"sma_60":37675.0,"sma_120":39171.67},{"date":"2025-02-14","open":34102,"high":35031,"low":33926,"close":34545,"volume":8646,"rsi_14":78.05,"sma_20":37017.5,"sma_60":37700.83,"sma_120":39132.08},{"date":"2025-02-17","open":34545,"high":34943,"low":34235,"close":34899,"volume":12268,"rsi_14":79.78,"sma_20":37140.0,"sma_60":37732.5,"sma_120":39102.08},{"date":"2025-02-18","open":34677,"high":35076,"low":34677,"close":35031,"volume":9723,"rsi_14":87.06,"sma_20":37272.5,"sma_60":37756.67,"sma_120":39075.0},{"date":"2025-02-19","open":35076,"high":35208,"low":34943,"close":34943,"volume":11075,"rsi_14":87.06,"sma_20":37402.5,"sma_60":37773.33,"sma_120":39047.5},{"date":"2025-02-20","open":34677,"high":35120,"low":34633,"close":35076,"volume":7010,"rsi_14":86.75,"sma_20":37545.0,"sma_60":37789.17,"sma_120":39022.08},{"date":"2025-02-21","open":35076,"high":35297,"low":35076,"close":35120,"volume":8229,"rsi_14":90.12,"sma_20":37687.5,"sma_60":37796.67,"sma_120":38993.75},{"date":"2025-02-24","open":35208,"high":35385,"low":34810,"close":35385,"volume":17646,"rsi_14":90.48,"sma_20":37850.0,"sma_60":37805.0,"sma_120":38964.17},{"date":"2025-02-25","open":35385,"high":35385,"low":35208,"close":35297,"volume":26423,"rsi_14":89.41,"sma_20":38005.0,"sma_60":37810.83,"sma_120":38927.92},{"date":"2025-02-26","open":35297,"high":35474,"low":35031,"close":35031,"volume":44606,"rsi_14":82.35,"sma_20":38162.5,"sma_60":37812.5,"sma_120":38894.17},{"date":"2025-02-27","open":35364,"high":35839,"low":35317,"close":35792,"volume":25599,"rsi_14":58.82,"sma_20":38227.5,"sma_60":37782.5,"sma_120":38842.08},{"date":"2025-02-28","open":35792,"high":35792,"low":34699,"close":34699,"volume":27159,"rsi_14":48.94,"sma_20":38222.5,"sma_60":37735.0,"sma_120":38773.33},{"date":"2025-03-04","open":34794,"high":35031,"low":33938,"close":34176,"volume":29371,"rsi_14":37.59,"sma_20":38197.5,"sma_60":37667.5,"sma_120":38706.67},{"date":"2025-03-05","open":34508,"high":34508,"low":33986,"close":34176,"volume":6634,"rsi_14":33.6,"sma_20":38165.0,"sma_60":37611.67,"sma_120":38656.67},{"date":"2025-03-06","open":34081,"high":34413,"low":33986,"close":34176,"volume":4702,"rsi_14":27.19,"sma_20":38135.0,"sma_60":37559.17,"sma_120":38604.17},{"date":"2025-03-07","open":34413,"high":34461,"low":34081,"close":34223,"volume":5963,"rsi_14":20.95,"sma_20":38092.5,"sma_60":37500.0,"sma_120":38552.5},{"date":"2025-03-10","open":34461,"high":34604,"low":34223,"close":34508,"volume":12167,"rsi_14":19.42,"sma_20":38077.5,"sma_60":37457.5,"sma_120":38496.67},{"date":"2025-03-11","open":34366,"high":34508,"low":34223,"close":34508,"volume":6178,"rsi_14":17.0,"sma_20":38060.0,"sma_60":37430.0,"sma_120":38449.17},{"date":"2025-03-12","open":34508,"high":34508,"low":34318,"close":34366,"volume":6463,"rsi_14":16.83,"sma_20":37987.5,"sma_60":37410.83,"sma_120":38392.92},{"date":"2025-03-13","open":34366,"high":34794,"low":34366,"close":34556,"volume":2122,"rsi_14":17.65,"sma_20":37905.0,"sma_60":37412.5,"sma_120":38335.0},{"date":"2025-03-14","open":34651,"high":34651,"low":34366,"close":34604,"volume":5051,"rsi_14":17.65,"sma_20":37797.5,"sma_60":37404.17,"sma_120":38287.5},{"date":"2025-03-17","open":34604,"high":34699,"low":34508,"close":34556,"volume":3754,"rsi_14":12.37,"sma_20":37662.5,"sma_60":37389.17,"sma_120":38242.08},{"date":"2025-03-18","open":34604,"high":34794,"low":34461,"close":34604,"volume":3034,"rsi_14":13.54,"sma_20":37510.0,"sma_60":37367.5,"sma_120":38210.42},{"date":"2025-03-19","open":34508,"high":34746,"low":34508,"close":34699,"volume":3346,"rsi_14":16.3,"sma_20":37355.0,"sma_60":37341.67,"sma_120":38177.08},{"date":"2025-03-20","open":34699,"high":34794,"low":34508,"close":34556,"volume":4239,"rsi_14":26.79,"sma_20":37197.5,"sma_60":37314.17,"sma_120":38120.83},{"date":"2025-03-21","open":34651,"high":34651,"low":34413,"close":34604,"volume":17278,"rsi_14":47.06,"sma_20":37035.0,"sma_60":37287.5,"sma_120":38070.83},{"date":"2025-03-24","open":34604,"high":34794,"low":34556,"close":34699,"volume":7432,"rsi_14":72.0,"sma_20":36875.0,"sma_60":37261.67,"sma_120":38012.92},{"date":"2025-03-25","open":34604,"high":34889,"low":34508,"close":34604,"volume":4113,"rsi_14":66.67,"sma_20":36695.0,"sma_60":37238.33,"sma_120":37959.58},{"date":"2025-03-26","open":34604,"high":34651,"low":34461,"close":34651,"volume":4172,"rsi_14":67.86,"sma_20":36522.5,"sma_60":37216.67,"sma_120":37907.08},{"date":"2025-03-27","open":34508,"high":34841,"low":34508,"close":34794,"volume":4496,"rsi_14":70.0,"sma_20":36372.5,"sma_60":37187.5,"sma_120":37871.25},{"date":"2025-03-28","open":34794,"high":34794,"low":34461,"close":34699,"volume":5693,"rsi_14":57.69,"sma_20":36315.0,"sma_60":37160.0,"sma_120":37839.17},{"date":"2025-03-31","open":34699,"high":36410,"low":34223,"close":34413,"volume":7877,"rsi_14":46.88,"sma_20":36300.0,"sma_60":37130.0,"sma_120":37804.58},{"date":"2025-04-01","open":34699,"high":34699,"low":34413,"close":34604,"volume":4631,"rsi_14":57.58,"sma_20":36322.5,"sma_60":37117.5,"sma_120":37781.25},{"date":"2025-04-02","open":35079,"high":35079,"low":34461,"close":34604,"volume":2812,"rsi_14":51.72,"sma_20":36345.0,"sma_60":37110.0,"sma_120":37760.42},{"date":"2025-04-03","open":34223,"high":34461,"low":33891,"close":34413,"volume":9531,"rsi_14":43.75,"sma_20":36357.5,"sma_60":37100.83,"sma_120":37737.92},{"date":"2025-04-04","open":34318,"high":34699,"low":34081,"close":34366,"volume":9946,"rsi_14":43.75,"sma_20":36365.0,"sma_60":37085.83,"sma_120":37717.5},{"date":"2025-04-07","open":34413,"high":34413,"low":33368,"close":33368,"volume":17406,"rsi_14":25.0,"sma_20":36305.0,"sma_60":37055.0,"sma_120":37691.25},{"date":"2025-04-08","open":34176,"high":34176,"low":33083,"close":33083,"volume":8656,"rsi_14":19.64,"sma_20":36230.0,"sma_60":37019.17,"sma_120":37663.75},{"date":"2025-04-09","open":33510,"high":33510,"low":32607,"close":33178,"volume":10156,"rsi_14":23.64,"sma_20":36167.5,"sma_60":36985.0,"sma_120":37637.08},{"date":"2025-04-10","open":33463,"high":34271,"low":33415,"close":33748,"volume":5350,"rsi_14":36.36,"sma_20":36125.0,"sma_60":36959.17,"sma_120":37617.08},{"date":"2025-04-11","open":33748,"high":33843,"low":33558,"close":33843,"volume":3765,"rsi_14":36.36,"sma_20":36085.0,"sma_60":36932.5,"sma_120":37597.5},{"date":"2025-04-14","open":33558,"high":34699,"low":33558,"close":34081,"volume":1948,"rsi_14":42.03,"sma_20":36060.0,"sma_60":36913.33,"sma_120":37579.17},{"date":"2025-04-15","open":34318,"high":34318,"low":34128,"close":34271,"volume":2833,"rsi_14":44.44,"sma_20":36042.5,"sma_60":36897.5,"sma_120":37557.08},{"date":"2025-04-16","open":34271,"high":34604,"low":34223,"close":34271,"volume":1732,"rsi_14":42.03,"sma_20":36020.0,"sma_60":36882.5,"sma_120":37535.0},{"date":"2025-04-17","open":34508,"high":34508,"low":34081,"close":34413,"volume":2136,"rsi_14":45.71,"sma_20":36012.5,"sma_60":36870.83,"sma_120":37514.17},{"date":"2025-04-18","open":34508,"high":34556,"low":34366,"close":34556,"volume":2693,"rsi_14":52.24,"sma_20":36010.0,"sma_60":36863.33,"sma_120":37495.83},{"date":"2025-04-21","open":34556,"high":34651,"low":34271,"close":34604,"volume":3785,"rsi_14":50.0,"sma_20":36005.0,"sma_60":36855.83,"sma_120":37477.92},{"date":"2025-04-22","open":34604,"high":34841,"low":34604,"close":34746,"volume":5586,"rsi_14":52.24,"sma_20":36012.5,"sma_60":36852.5,"sma_120":37460.42},{"date":"2025-04-23","open":34984,"high":35221,"low":34794,"close":35221,"volume":6641,"rsi_14":61.64,"sma_20":36042.5,"sma_60":36856.67,"sma_120":37447.5},{"date":"2025-04-24","open":35221,"high":35507,"low":35079,"close":35459,"volume":3502,"rsi_14":64.94,"sma_20":36077.5,"sma_60":36870.83,"sma_120":37434.58},{"date":"2025-04-25","open":35459,"high":35602,"low":35317,"close":35507,"volume":6861,"rsi_14":89.47,"sma_20":36120.0,"sma_60":36887.5,"sma_120":37420.0},{"date":"2025-04-28","open":35744,"high":35744,"low":35174,"close":35269,"volume":5615,"rsi_14":91.07,"sma_20":36165.0,"sma_60":36895.83,"sma_120":37405.0},{"date":"2025-04-29","open":35364,"high":35554,"low":35174,"close":35459,"volume":4075,"rsi_14":91.38,"sma_20":36210.0,"sma_60":36910.0,"sma_120":37395.42},{"date":"2025-04-30","open":35459,"high":35602,"low":35221,"close":35459,"volume":6341,"rsi_14":89.13,"sma_20":36255.0,"sma_60":36921.67,"sma_120":37384.17},{"date":"2025-05-02","open":35459,"high":35459,"low":35269,"close":35459,"volume":6419,"rsi_14":88.64,"sma_20":36310.0,"sma_60":36934.17,"sma_120":37371.67},{"date":"2025-05-07","open":35459,"high":35649,"low":35269,"close":35459,"volume":6190,"rsi_14":87.18,"sma_20":36367.5,"sma_60":36941.67,"sma_120":37357.92},{"date":"2025-05-08","open":35602,"high":35602,"low":35459,"close":35602,"volume":3999,"rsi_14":86.84,"sma_20":36485.0,"sma_60":36955.83,"sma_120":37345.83},{"date":"2025-05-09","open":35507,"high":35792,"low":35221,"close":35744,"volume":6298,"rsi_14":87.8,"sma_20":36625.0,"sma_60":36971.67,"sma_120":37333.75},{"date":"2025-05-12","open":35744,"high":36125,"low":35744,"close":36125,"volume":14082,"rsi_14":89.13,"sma_20":36780.0,"sma_60":36978.33,"sma_120":37325.0},{"date":"2025-05-13","open":36125,"high":36267,"low":36125,"close":36267,"volume":5498,"rsi_14":89.13,"sma_20":36912.5,"sma_60":36980.83,"sma_120":37321.67},{"date":"2025-05-14","open":36315,"high":36600,"low":36267,"close":36600,"volume":8245,"rsi_14":90.38,"sma_20":37057.5,"sma_60":36980.0,"sma_120":37327.5},{"date":"2025-05-15","open":36552,"high":36600,"low":36315,"close":36600,"volume":5112,"rsi_14":89.8,"sma_20":37190.0,"sma_60":36970.83,"sma_120":37335.83},{"date":"2025-05-16","open":36600,"high":36600,"low":36267,"close":36267,"volume":6368,"rsi_14":73.91,"sma_20":37295.0,"sma_60":36949.17,"sma_120":37340.83},{"date":"2025-05-19","open":36267,"high":36267,"low":35839,"close":35887,"volume":5566,"rsi_14":59.18,"sma_20":37380.0,"sma_60":36918.33,"sma_120":37337.5},{"date":"2025-05-20","open":36125,"high":36410,"low":35887,"close":36077,"volume":6600,"rsi_14":61.54,"sma_20":37467.5,"sma_60":36892.5,"sma_120":37332.92},{"date":"2025-05-21","open":36267,"high":36457,"low":35934,"close":36410,"volume":6119,"rsi_14":72.22,"sma_20":37565.0,"sma_60":36870.0,"sma_120":37329.58},{"date":"2025-05-22","open":36410,"high":36505,"low":36030,"close":36030,"volume":4248,"rsi_14":60.34,"sma_20":37640.0,"sma_60":36840.0,"sma_120":37318.33},{"date":"2025-05-23","open":36410,"high":36410,"low":35982,"close":36172,"volume":5704,"rsi_14":62.3,"sma_20":37715.0,"sma_60":36807.5,"sma_120":37306.25},{"date":"2025-05-26","open":36172,"high":36457,"low":36125,"close":36410,"volume":6585,"rsi_14":65.15,"sma_20":37777.5,"sma_60":36780.83,"sma_120":37295.83},{"date":"2025-05-27","open":36410,"high":36790,"low":36410,"close":36600,"volume":4908,"rsi_14":67.14,"sma_20":37837.5,"sma_60":36762.5,"sma_120":37287.5},{"date":"2025-05-28","open":36505,"high":37693,"low":36505,"close":37265,"volume":20407,"rsi_14":71.6,"sma_20":37930.0,"sma_60":36788.33,"sma_120":37285.42},{"date":"2025-05-29","open":37408,"high":37978,"low":37408,"close":37931,"volume":23676,"rsi_14":75.0,"sma_20":38070.0,"sma_60":36845.0,"sma_120":37290.0},{"date":"2025-05-30","open":38121,"high":38311,"low":37551,"close":37931,"volume":15851,"rsi_14":72.62,"sma_20":38200.0,"sma_60":36910.83,"sma_120":37289.17},{"date":"2025-06-02","open":37931,"high":38596,"low":37883,"close":37883,"volume":20964,"rsi_14":70.73,"sma_20":38327.5,"sma_60":36975.83,"sma_120":37293.75},{"date":"2025-06-04","open":38311,"high":39214,"low":38311,"close":39167,"volume":24465,"rsi_14":76.47,"sma_20":38522.5,"sma_60":37063.33,"sma_120":37311.25},{"date":"2025-06-05","open":39309,"high":39547,"low":38881,"close":39119,"volume":14047,"rsi_14":75.73,"sma_20":38715.0,"sma_60":37149.17,"sma_120":37324.58},{"date":"2025-06-09","open":39547,"high":41068,"low":39547,"close":40640,"volume":31003,"rsi_14":85.94,"sma_20":38980.0,"sma_60":37256.67,"sma_120":37357.08},{"date":"2025-06-10","open":40735,"high":41068,"low":39737,"close":39927,"volume":28696,"rsi_14":81.48,"sma_20":39200.0,"sma_60":37351.67,"sma_120":37390.83},{"date":"2025-06-11","open":39975,"high":40212,"low":39690,"close":40212,"volume":9949,"rsi_14":81.75,"sma_20":39415.0,"sma_60":37454.17,"sma_120":37432.5},{"date":"2025-06-12","open":40403,"high":40830,"low":39880,"close":40070,"volume":10594,"rsi_14":78.95,"sma_20":39615.0,"sma_60":37550.83,"sma_120":37481.67},{"date":"2025-06-13","open":39975,"high":40403,"low":39309,"close":40117,"volume":18344,"rsi_14":84.13,"sma_20":39800.0,"sma_60":37647.5,"sma_120":37525.83},{"date":"2025-06-16","open":40593,"high":41258,"low":40070,"close":41163,"volume":20177,"rsi_14":86.21,"sma_20":40040.0,"sma_60":37763.33,"sma_120":37576.25},{"date":"2025-06-17","open":41163,"high":41448,"low":40307,"close":40640,"volume":10567,"rsi_14":79.47,"sma_20":40270.0,"sma_60":37869.17,"sma_120":37618.33},{"date":"2025-06-18","open":40355,"high":40973,"low":40307,"close":40403,"volume":9673,"rsi_14":76.32,"sma_20":40507.5,"sma_60":37969.17,"sma_120":37655.42},{"date":"2025-06-19","open":40403,"high":40688,"low":39880,"close":40403,"volume":8850,"rsi_14":73.91,"sma_20":40735.0,"sma_60":38071.67,"sma_120":37692.92},{"date":"2025-06-20","open":40117,"high":40783,"low":40022,"close":40260,"volume":10358,"rsi_14":69.29,"sma_20":40937.5,"sma_60":38170.83,"sma_120":37729.17},{"date":"2025-06-23","open":40212,"high":40307,"low":39927,"close":40117,"volume":9856,"rsi_14":67.69,"sma_20":41152.5,"sma_60":38265.83,"sma_120":37763.75},{"date":"2025-06-24","open":40260,"high":40783,"low":40117,"close":40640,"volume":14422,"rsi_14":70.71,"sma_20":41387.5,"sma_60":38371.67,"sma_120":37805.0},{"date":"2025-06-25","open":40688,"high":41448,"low":40545,"close":40878,"volume":13576,"rsi_14":65.25,"sma_20":41622.5,"sma_60":38480.83,"sma_120":37848.75},{"date":"2025-06-26","open":40783,"high":40878,"low":40022,"close":40545,"volume":26209,"rsi_14":62.1,"sma_20":41830.0,"sma_60":38581.67,"sma_120":37884.58},{"date":"2025-06-27","open":40783,"high":41211,"low":40117,"close":40355,"volume":10985,"rsi_14":46.88,"sma_20":41992.5,"sma_60":38680.83,"sma_120":37920.42},{"date":"2025-06-30","open":40355,"high":41068,"low":40355,"close":40735,"volume":11444,"rsi_14":59.55,"sma_20":42140.0,"sma_60":38791.67,"sma_120":37960.83},{"date":"2025-07-01","open":41115,"high":42399,"low":40878,"close":42399,"volume":25053,"rsi_14":69.49,"sma_20":42375.0,"sma_60":38928.33,"sma_120":38022.92},{"date":"2025-07-02","open":42399,"high":42494,"low":41306,"close":42351,"volume":11347,"rsi_14":70.69,"sma_20":42610.0,"sma_60":39064.17,"sma_120":38087.08},{"date":"2025-07-03","open":42684,"high":42969,"low":42256,"close":42684,"volume":13290,"rsi_14":72.13,"sma_20":42795.0,"sma_60":39209.17,"sma_120":38155.0},{"date":"2025-07-04","open":42684,"high":42779,"low":41828,"close":42019,"volume":14776,"rsi_14":57.89,"sma_20":42947.5,"sma_60":39343.33,"sma_120":38214.58},{"date":"2025-07-07","open":42114,"high":42304,"low":41615,"close":41971,"volume":7115,"rsi_14":63.46,"sma_20":43017.5,"sma_60":39494.17,"sma_120":38274.58},{"date":"2025-07-08","open":41971,"high":42922,"low":41828,"close":42779,"volume":12804,"rsi_14":71.55,"sma_20":43167.5,"sma_60":39664.17,"sma_120":38341.67},{"date":"2025-07-09","open":42969,"high":44348,"low":42827,"close":44300,"volume":24631,"rsi_14":77.7,"sma_20":43382.5,"sma_60":39859.17,"sma_120":38422.08},{"date":"2025-07-10","open":44253,"high":45156,"low":44110,"close":44680,"volume":13683,"rsi_14":80.39,"sma_20":43625.0,"sma_60":40050.83,"sma_120":38505.0},{"date":"2025-07-11","open":44918,"high":45251,"low":44395,"close":45013,"volume":11089,"rsi_14":82.8,"sma_20":43882.5,"sma_60":40246.67,"sma_120":38589.58},{"date":"2025-07-14","open":45013,"high":47295,"low":44918,"close":46677,"volume":31627,"rsi_14":85.08,"sma_20":44172.5,"sma_60":40467.5,"sma_120":38690.42},{"date":"2025-07-15","open":46677,"high":47152,"low":46106,"close":46439,"volume":9838,"rsi_14":82.32,"sma_20":44477.5,"sma_60":40680.83,"sma_120":38789.17},{"date":"2025-07-16","open":48483,"high":48768,"low":47010,"close":47105,"volume":55610,"rsi_14":86.7,"sma_20":44830.0,"sma_60":40905.83,"sma_120":38894.17},{"date":"2025-07-17","open":47200,"high":47485,"low":45536,"close":45821,"volume":37041,"rsi_14":77.25,"sma_20":45115.0,"sma_60":41105.83,"sma_120":38988.33},{"date":"2025-07-18","open":45726,"high":46297,"low":43920,"close":44538,"volume":40918,"rsi_14":67.39,"sma_20":45340.0,"sma_60":41280.83,"sma_120":39072.08},{"date":"2025-07-21","open":44538,"high":44680,"low":43920,"close":44158,"volume":15920,"rsi_14":59.11,"sma_20":45552.5,"sma_60":41448.33,"sma_120":39152.08},{"date":"2025-07-22","open":44680,"high":44823,"low":43920,"close":44062,"volume":12763,"rsi_14":58.82,"sma_20":45732.5,"sma_60":41611.67,"sma_120":39232.08},{"date":"2025-07-23","open":44633,"high":44633,"low":43825,"close":44300,"volume":9029,"rsi_14":58.42,"sma_20":45912.5,"sma_60":41770.83,"sma_120":39313.75},{"date":"2025-07-24","open":44871,"high":44871,"low":43682,"close":44110,"volume":14251,"rsi_14":61.46,"sma_20":46100.0,"sma_60":41922.5,"sma_120":39396.67},{"date":"2025-07-25","open":44110,"high":44490,"low":43730,"close":43872,"volume":10047,"rsi_14":60.2,"sma_20":46285.0,"sma_60":42069.17,"sma_120":39478.33},{"date":"2025-07-28","open":43872,"high":44158,"low":41971,"close":42019,"volume":29904,"rsi_14":46.33,"sma_20":46352.5,"sma_60":42187.5,"sma_120":39541.67},{"date":"2025-07-29","open":42779,"high":42779,"low":41448,"close":42256,"volume":8584,"rsi_14":38.74,"sma_20":46345.0,"sma_60":42306.67,"sma_120":39608.33},{"date":"2025-07-30","open":42256,"high":42684,"low":42066,"close":42256,"volume":9987,"rsi_14":36.07,"sma_20":46340.0,"sma_60":42425.83,"sma_120":39673.75},{"date":"2025-07-31","open":42779,"high":42779,"low":41781,"close":41828,"volume":10126,"rsi_14":31.89,"sma_20":46295.0,"sma_60":42537.5,"sma_120":39735.83},{"date":"2025-08-01","open":41401,"high":41401,"low":40165,"close":40640,"volume":20448,"rsi_14":13.71,"sma_20":46222.5,"sma_60":42628.33,"sma_120":39785.0},{"date":"2025-08-04","open":40878,"high":41401,"low":40403,"close":41258,"volume":10625,"rsi_14":20.22,"sma_20":46185.0,"sma_60":42727.5,"sma_120":39841.67},{"date":"2025-08-05","open":41733,"high":41971,"low":41258,"close":41496,"volume":9443,"rsi_14":16.09,"sma_20":46117.5,"sma_60":42828.33,"sma_120":39900.0},{"date":"2025-08-06","open":41733,"high":41828,"low":41353,"close":41686,"volume":4773,"rsi_14":21.19,"sma_20":45980.0,"sma_60":42925.83,"sma_120":39952.08},{"date":"2025-08-07","open":42114,"high":42114,"low":41401,"close":41686,"volume":5270,"rsi_14":25.81,"sma_20":45822.5,"sma_60":43020.83,"sma_120":40000.83},{"date":"2025-08-08","open":42114,"high":42114,"low":41353,"close":41448,"volume":4255,"rsi_14":26.45,"sma_20":45635.0,"sma_60":43105.83,"sma_120":40042.92},{"date":"2025-08-11","open":41068,"high":41638,"low":40925,"close":41020,"volume":5200,"rsi_14":25.0,"sma_20":45337.5,"sma_60":43183.33,"sma_120":40077.08},{"date":"2025-08-12","open":41496,"high":41496,"low":40925,"close":40973,"volume":2509,"rsi_14":21.77,"sma_20":45050.0,"sma_60":43265.83,"sma_120":40107.5},{"date":"2025-08-13","open":41828,"high":41828,"low":40735,"close":40973,"volume":2846,"rsi_14":22.5,"sma_20":44727.5,"sma_60":43355.0,"sma_120":40136.67},{"date":"2025-08-14","open":40973,"high":41211,"low":40688,"close":40878,"volume":2683,"rsi_14":23.08,"sma_20":44467.5,"sma_60":43439.17,"sma_120":40165.83},{"date":"2025-08-18","open":41115,"high":41115,"low":39357,"close":39737,"volume":14808,"rsi_14":26.47,"sma_20":44215.0,"sma_60":43497.5,"sma_120":40183.75},{"date":"2025-08-19","open":39690,"high":39832,"low":38977,"close":39404,"volume":8863,"rsi_14":21.15,"sma_20":43965.0,"sma_60":43556.67,"sma_120":40198.33},{"date":"2025-08-20","open":39309,"high":39309,"low":38406,"close":39214,"volume":20006,"rsi_14":20.37,"sma_20":43710.0,"sma_60":43610.0,"sma_120":40208.75},{"date":"2025-08-21","open":39214,"high":39642,"low":39167,"close":39357,"volume":4946,"rsi_14":24.51,"sma_20":43450.0,"sma_60":43661.67,"sma_120":40221.25},{"date":"2025-08-22","open":39357,"high":39785,"low":39167,"close":39594,"volume":6806,"rsi_14":36.59,"sma_20":43212.5,"sma_60":43714.17,"sma_120":40238.33},{"date":"2025-08-25","open":39737,"high":39927,"low":39452,"close":39785,"volume":7650,"rsi_14":28.77,"sma_20":42997.5,"sma_60":43758.33,"sma_120":40273.33},{"date":"2025-08-26","open":39785,"high":39975,"low":39594,"close":39737,"volume":6296,"rsi_14":23.19,"sma_20":42877.5,"sma_60":43790.0,"sma_120":40317.5},{"date":"2025-08-27","open":39880,"high":39880,"low":39499,"close":39690,"volume":3807,"rsi_14":18.18,"sma_20":42742.5,"sma_60":43820.83,"sma_120":40365.83},{"date":"2025-08-28","open":39975,"high":40640,"low":39452,"close":40498,"volume":7180,"rsi_14":34.94,"sma_20":42650.0,"sma_60":43866.67,"sma_120":40421.25},{"date":"2025-08-29","open":40498,"high":40688,"low":40070,"close":40307,"volume":4638,"rsi_14":35.37,"sma_20":42570.0,"sma_60":43886.67,"sma_120":40475.0},{"date":"2025-09-01","open":40307,"high":40830,"low":39927,"close":40212,"volume":7363,"rsi_14":38.67,"sma_20":42547.5,"sma_60":43905.83,"sma_120":40527.5},{"date":"2025-09-02","open":40212,"high":40307,"low":39927,"close":40070,"volume":2423,"rsi_14":37.66,"sma_20":42485.0,"sma_60":43895.83,"sma_120":40576.25},{"date":"2025-09-03","open":40117,"high":40165,"low":39880,"close":39927,"volume":2476,"rsi_14":36.25,"sma_20":42402.5,"sma_60":43895.83,"sma_120":40623.75},{"date":"2025-09-04","open":39927,"high":40355,"low":39927,"close":40260,"volume":2735,"rsi_14":42.35,"sma_20":42327.5,"sma_60":43896.67,"sma_120":40675.42},{"date":"2025-09-05","open":40260,"high":40688,"low":39975,"close":40165,"volume":4580,"rsi_14":57.14,"sma_20":42247.5,"sma_60":43898.33,"sma_120":40724.58},{"date":"2025-09-08","open":40212,"high":40403,"low":38977,"close":40212,"volume":4228,"rsi_14":64.91,"sma_20":42182.5,"sma_60":43900.0,"sma_120":40773.75},{"date":"2025-09-09","open":40355,"high":40688,"low":39927,"close":40545,"volume":5091,"rsi_14":73.33,"sma_20":42157.5,"sma_60":43889.17,"sma_120":40826.25},{"date":"2025-09-10","open":40545,"high":41353,"low":40545,"close":41163,"volume":8842,"rsi_14":77.14,"sma_20":42167.5,"sma_60":43898.33,"sma_120":40883.75},{"date":"2025-09-11","open":41068,"high":41353,"low":40688,"close":41115,"volume":5160,"rsi_14":74.24,"sma_20":42175.0,"sma_60":43910.83,"sma_120":40940.0},{"date":"2025-09-12","open":41115,"high":41448,"low":40925,"close":41163,"volume":5180,"rsi_14":73.02,"sma_20":42190.0,"sma_60":43924.17,"sma_120":40997.92},{"date":"2025-09-15","open":41211,"high":42161,"low":41211,"close":41733,"volume":9511,"rsi_14":78.38,"sma_20":42295.0,"sma_60":43950.0,"sma_120":41060.42},{"date":"2025-09-16","open":41733,"high":41971,"low":41258,"close":41591,"volume":6454,"rsi_14":76.32,"sma_20":42410.0,"sma_60":43975.83,"sma_120":41120.83},{"date":"2025-09-17","open":41638,"high":41638,"low":41163,"close":41353,"volume":2947,"rsi_14":64.06,"sma_20":42522.5,"sma_60":43988.33,"sma_120":41180.0},{"date":"2025-09-18","open":41306,"high":41733,"low":41021,"close":41496,"volume":3422,"rsi_14":70.31,"sma_20":42637.5,"sma_60":44000.0,"sma_120":41240.42},{"date":"2025-09-19","open":43700,"high":44150,"low":43200,"close":43250,"volume":4082,"rsi_14":63.38,"sma_20":42717.5,"sma_60":44010.0,"sma_120":41295.83},{"date":"2025-09-22","open":41115,"high":41258,"low":40878,"close":40878,"volume":7790,"rsi_14":61.64,"sma_20":42775.0,"sma_60":44019.17,"sma_120":41350.0},{"date":"2025-09-23","open":41401,"high":41401,"low":40593,"close":40973,"volume":5458,"rsi_14":65.28,"sma_20":42840.0,"sma_60":44023.33,"sma_120":41407.5},{"date":"2025-09-24","open":40973,"high":41115,"low":40070,"close":40925,"volume":5871,"rsi_14":60.61,"sma_20":42905.0,"sma_60":43997.5,"sma_120":41462.92},{"date":"2025-09-25","open":40925,"high":41068,"low":40545,"close":40640,"volume":3911,"rsi_14":57.14,"sma_20":42912.5,"sma_60":43967.5,"sma_120":41515.83},{"date":"2025-09-26","open":41020,"high":41020,"low":40307,"close":40450,"volume":15001,"rsi_14":53.42,"sma_20":42920.0,"sma_60":43928.33,"sma_120":41568.75},{"date":"2025-09-29","open":40450,"high":41258,"low":40212,"close":41020,"volume":4549,"rsi_14":56.41,"sma_20":42962.5,"sma_60":43910.83,"sma_120":41627.08},{"date":"2025-09-30","open":40878,"high":41258,"low":40783,"close":41211,"volume":1993,"rsi_14":50.72,"sma_20":43022.5,"sma_60":43897.5,"sma_120":41695.83},{"date":"2025-10-01","open":41211,"high":41258,"low":40735,"close":40925,"volume":2076,"rsi_14":47.3,"sma_20":43075.0,"sma_60":43865.0,"sma_120":41764.58},{"date":"2025-10-02","open":40925,"high":41211,"low":40688,"close":40925,"volume":5853,"rsi_14":46.58,"sma_20":43110.0,"sma_60":43805.83,"sma_120":41832.5},{"date":"2025-10-10","open":40925,"high":40973,"low":40307,"close":40735,"volume":6573,"rsi_14":33.85,"sma_20":43140.0,"sma_60":43736.67,"sma_120":41893.75},{"date":"2025-10-13","open":40307,"high":40640,"low":40117,"close":40403,"volume":6388,"rsi_14":31.88,"sma_20":43150.0,"sma_60":43655.83,"sma_120":41951.25},{"date":"2025-10-14","open":40403,"high":40925,"low":40403,"close":40498,"volume":5381,"rsi_14":36.36,"sma_20":43147.5,"sma_60":43547.5,"sma_120":42007.5},{"date":"2025-10-15","open":40498,"high":40973,"low":40498,"close":40925,"volume":5158,"rsi_14":40.85,"sma_20":43135.0,"sma_60":43450.83,"sma_120":42065.83},{"date":"2025-10-16","open":40925,"high":41781,"low":40830,"close":41258,"volume":6267,"rsi_14":52.17,"sma_20":43142.5,"sma_60":43348.33,"sma_120":42127.08},{"date":"2025-10-17","open":40925,"high":41638,"low":40783,"close":40783,"volume":5450,"rsi_14":48.65,"sma_20":43122.5,"sma_60":43260.0,"sma_120":42182.92},{"date":"2025-10-20","open":40973,"high":41401,"low":40735,"close":41258,"volume":7210,"rsi_14":53.66,"sma_20":43097.5,"sma_60":43202.5,"sma_120":42241.67},{"date":"2025-10-21","open":40925,"high":41733,"low":40925,"close":41353,"volume":4226,"rsi_14":55.42,"sma_20":43085.0,"sma_60":43153.33,"sma_120":42300.83},{"date":"2025-10-22","open":41353,"high":42874,"low":40973,"close":42874,"volume":12747,"rsi_14":71.56,"sma_20":43165.0,"sma_60":43132.5,"sma_120":42372.08},{"date":"2025-10-23","open":42969,"high":43017,"low":42066,"close":42161,"volume":3747,"rsi_14":65.0,"sma_20":43197.5,"sma_60":43095.0,"sma_120":42432.92},{"date":"2025-10-24","open":42446,"high":43777,"low":42161,"close":42399,"volume":7108,"rsi_14":62.83,"sma_20":43265.0,"sma_60":43065.0,"sma_120":42493.75},{"date":"2025-10-27","open":42399,"high":43064,"low":42399,"close":42827,"volume":5693,"rsi_14":64.41,"sma_20":43367.5,"sma_60":43046.67,"sma_120":42557.92},{"date":"2025-10-28","open":42732,"high":43017,"low":42446,"close":42637,"volume":4067,"rsi_14":65.52,"sma_20":43455.0,"sma_60":43057.5,"sma_120":42622.5},{"date":"2025-10-29","open":42637,"high":42779,"low":40070,"close":42446,"volume":7325,"rsi_14":63.33,"sma_20":43535.0,"sma_60":43060.83,"sma_120":42683.75},{"date":"2025-10-30","open":42446,"high":42589,"low":41924,"close":42256,"volume":6891,"rsi_14":63.33,"sma_20":43620.0,"sma_60":43060.83,"sma_120":42743.33},{"date":"2025-10-31","open":42256,"high":42304,"low":41686,"close":41733,"volume":4570,"rsi_14":61.29,"sma_20":43687.5,"sma_60":43059.17,"sma_120":42798.33},{"date":"2025-11-03","open":41591,"high":42066,"low":41448,"close":41543,"volume":9518,"rsi_14":58.73,"sma_20":43715.0,"sma_60":43075.0,"sma_120":42851.67},{"date":"2025-11-04","open":41543,"high":42066,"low":41306,"close":41876,"volume":6024,"rsi_14":58.06,"sma_20":43750.0,"sma_60":43085.83,"sma_120":42906.67},{"date":"2025-11-05","open":41876,"high":41924,"low":40640,"close":41258,"volume":14169,"rsi_14":50.0,"sma_20":43767.5,"sma_60":43081.67,"sma_120":42955.0},{"date":"2025-11-06","open":41306,"high":42874,"low":41306,"close":42732,"volume":14191,"rsi_14":63.58,"sma_20":43862.5,"sma_60":43100.0,"sma_120":43012.92},{"date":"2025-11-07","open":42732,"high":43540,"low":42209,"close":43017,"volume":20667,"rsi_14":62.59,"sma_20":43982.5,"sma_60":43123.33,"sma_120":43072.08},{"date":"2025-11-10","open":43682,"high":45631,"low":43064,"close":45536,"volume":36978,"rsi_14":72.22,"sma_20":44252.5,"sma_60":43195.0,"sma_120":43150.42},{"date":"2025-11-11","open":45346,"high":45346,"low":44680,"close":44966,"volume":22977,"rsi_14":62.36,"sma_20":44487.5,"sma_60":43264.17,"sma_120":43223.75},{"date":"2025-11-12","open":45061,"high":46677,"low":44395,"close":46582,"volume":35989,"rsi_14":73.6,"sma_20":44785.0,"sma_60":43362.5,"sma_120":43314.17},{"date":"2025-11-13","open":46582,"high":47010,"low":46154,"close":46819,"volume":16060,"rsi_14":73.6,"sma_20":45077.5,"sma_60":43465.0,"sma_120":43410.0},{"date":"2025-11-14","open":46819,"high":46819,"low":45774,"close":45916,"volume":9216,"rsi_14":65.7,"sma_20":45347.5,"sma_60":43553.33,"sma_120":43496.25},{"date":"2025-11-17","open":45964,"high":46297,"low":45679,"close":46201,"volume":5617,"rsi_14":67.94,"sma_20":45607.5,"sma_60":43666.67,"sma_120":43582.08},{"date":"2025-11-18","open":46201,"high":46249,"low":45061,"close":45298,"volume":10107,"rsi_14":63.39,"sma_20":45815.0,"sma_60":43770.0,"sma_120":43663.33},{"date":"2025-11-19","open":45156,"high":46724,"low":44871,"close":46154,"volume":15585,"rsi_14":67.23,"sma_20":45987.5,"sma_60":43891.67,"sma_120":43750.83},{"date":"2025-11-20","open":46154,"high":47627,"low":46154,"close":47295,"volume":10239,"rsi_14":73.31,"sma_20":46257.5,"sma_60":44030.83,"sma_120":43846.25},{"date":"2025-11-21","open":47152,"high":47247,"low":46297,"close":46677,"volume":5820,"rsi_14":70.77,"sma_20":46482.5,"sma_60":44155.0,"sma_120":43934.58},{"date":"2025-11-24","open":46867,"high":46962,"low":46011,"close":46106,"volume":8432,"rsi_14":66.79,"sma_20":46655.0,"sma_60":44265.83,"sma_120":44012.08},{"date":"2025-11-25","open":46534,"high":46534,"low":45251,"close":45298,"volume":9835,"rsi_14":65.8,"sma_20":46795.0,"sma_60":44363.33,"sma_120":44076.67},{"date":"2025-11-26","open":45298,"high":45631,"low":45203,"close":45441,"volume":3472,"rsi_14":61.83,"sma_20":46952.5,"sma_60":44464.17,"sma_120":44142.5},{"date":"2025-11-27","open":45441,"high":45441,"low":44871,"close":44918,"volume":5189,"rsi_14":58.13,"sma_20":47092.5,"sma_60":44541.67,"sma_120":44204.17},{"date":"2025-11-28","open":45821,"high":45821,"low":45061,"close":45156,"volume":3604,"rsi_14":47.98,"sma_20":47272.5,"sma_60":44626.67,"sma_120":44256.67},{"date":"2025-12-01","open":45631,"high":45631,"low":45061,"close":45203,"volume":2522,"rsi_14":51.34,"sma_20":47465.0,"sma_60":44714.17,"sma_120":44310.0},{"date":"2025-12-02","open":45203,"high":45964,"low":45203,"close":45964,"volume":11299,"rsi_14":46.15,"sma_20":47680.0,"sma_60":44817.5,"sma_120":44356.67},{"date":"2025-12-03","open":46297,"high":46629,"low":45726,"close":46582,"volume":3814,"rsi_14":48.59,"sma_20":47960.0,"sma_60":44934.17,"sma_120":44415.0},{"date":"2025-12-04","open":46487,"high":46677,"low":46392,"close":46487,"volume":2389,"rsi_14":53.75,"sma_20":48157.5,"sma_60":45043.33,"sma_120":44470.0},{"date":"2025-12-05","open":46724,"high":46724,"low":46154,"close":46487,"volume":5324,"rsi_14":51.95,"sma_20":48340.0,"sma_60":45154.17,"sma_120":44526.25},{"date":"2025-12-08","open":46582,"high":46582,"low":45821,"close":46059,"volume":5024,"rsi_14":55.56,"sma_20":48367.5,"sma_60":45256.67,"sma_120":44578.33},{"date":"2025-12-09","open":46106,"high":46201,"low":45821,"close":45916,"volume":2061,"rsi_14":48.06,"sma_20":48417.5,"sma_60":45350.83,"sma_120":44620.0},{"date":"2025-12-10","open":45774,"high":45916,"low":45203,"close":45726,"volume":4146,"rsi_14":34.86,"sma_20":48372.5,"sma_60":45430.83,"sma_120":44664.58},{"date":"2025-12-11","open":45726,"high":45821,"low":45156,"close":45251,"volume":6488,"rsi_14":35.85,"sma_20":48290.0,"sma_60":45503.33,"sma_120":44707.08},{"date":"2025-12-12","open":45346,"high":45726,"low":44966,"close":45441,"volume":14984,"rsi_14":42.86,"sma_20":48265.0,"sma_60":45578.33,"sma_120":44751.25},{"date":"2025-12-15","open":45441,"high":45821,"low":45251,"close":45679,"volume":2697,"rsi_14":54.65,"sma_20":48237.5,"sma_60":45647.5,"sma_120":44798.75},{"date":"2025-12-16","open":45441,"high":45726,"low":45251,"close":45536,"volume":4120,"rsi_14":51.16,"sma_20":48250.0,"sma_60":45716.67,"sma_120":44846.25},{"date":"2025-12-17","open":45536,"high":45536,"low":45251,"close":45441,"volume":1861,"rsi_14":57.14,"sma_20":48212.5,"sma_60":45788.33,"sma_120":44888.33},{"date":"2025-12-18","open":45251,"high":45298,"low":44775,"close":45013,"volume":3462,"rsi_14":48.15,"sma_20":48092.5,"sma_60":45849.17,"sma_120":44924.58},{"date":"2025-12-19","open":45013,"high":45298,"low":44871,"close":45203,"volume":2327,"rsi_14":50.0,"sma_20":48015.0,"sma_60":45920.83,"sma_120":44965.42},{"date":"2025-12-22","open":45203,"high":45441,"low":45156,"close":45441,"volume":3785,"rsi_14":42.47,"sma_20":47980.0,"sma_60":46000.83,"sma_120":45010.0},{"date":"2025-12-23","open":45536,"high":45536,"low":45251,"close":45251,"volume":3615,"rsi_14":28.12,"sma_20":47977.5,"sma_60":46075.83,"sma_120":45049.58},{"date":"2025-12-24","open":45536,"high":45536,"low":45203,"close":45298,"volume":2436,"rsi_14":30.16,"sma_20":47970.0,"sma_60":46152.5,"sma_120":45075.0},{"date":"2025-12-26","open":45298,"high":45393,"low":44871,"close":45203,"volume":8432,"rsi_14":29.23,"sma_20":47985.0,"sma_60":46232.5,"sma_120":45100.0},{"date":"2025-12-29","open":45203,"high":45346,"low":44680,"close":45298,"volume":2853,"rsi_14":36.21,"sma_20":47992.5,"sma_60":46317.5,"sma_120":45122.92},{"date":"2025-12-30","open":45298,"high":45774,"low":45061,"close":45726,"volume":4792,"rsi_14":46.88,"sma_20":48020.0,"sma_60":46400.0,"sma_120":45155.42},{"date":"2026-01-02","open":46106,"high":46106,"low":45298,"close":45346,"volume":7587,"rsi_14":44.12,"sma_20":47987.5,"sma_60":46472.5,"sma_120":45185.0},{"date":"2026-01-05","open":46059,"high":46392,"low":45441,"close":46154,"volume":8209,"rsi_14":62.67,"sma_20":47965.0,"sma_60":46564.17,"sma_120":45214.58},{"date":"2026-01-06","open":46154,"high":46534,"low":45964,"close":46487,"volume":7680,"rsi_14":64.1,"sma_20":47965.0,"sma_60":46661.67,"sma_120":45233.75},{"date":"2026-01-07","open":46392,"high":46487,"low":45156,"close":46106,"volume":8915,"rsi_14":55.56,"sma_20":47945.0,"sma_60":46755.83,"sma_120":45246.25},{"date":"2026-01-08","open":46106,"high":46106,"low":45441,"close":45679,"volume":8271,"rsi_14":51.72,"sma_20":47925.0,"sma_60":46848.33,"sma_120":45252.08},{"date":"2026-01-09","open":45679,"high":46154,"low":45679,"close":46011,"volume":5444,"rsi_14":56.52,"sma_20":47930.0,"sma_60":46945.0,"sma_120":45246.25},{"date":"2026-01-12","open":46011,"high":46297,"low":45774,"close":45964,"volume":9464,"rsi_14":61.9,"sma_20":47942.5,"sma_60":47033.33,"sma_120":45242.08},{"date":"2026-01-13","open":46011,"high":46344,"low":45821,"close":46154,"volume":6077,"rsi_14":61.9,"sma_20":47990.0,"sma_60":47119.17,"sma_120":45233.75},{"date":"2026-01-14","open":46439,"high":46819,"low":46249,"close":46724,"volume":5052,"rsi_14":64.84,"sma_20":48057.5,"sma_60":47223.33,"sma_120":45241.67},{"date":"2026-01-15","open":46344,"high":47010,"low":46344,"close":46819,"volume":7041,"rsi_14":68.54,"sma_20":48117.5,"sma_60":47320.83,"sma_120":45261.67},{"date":"2026-01-16","open":46962,"high":46962,"low":46582,"close":46724,"volume":4642,"rsi_14":58.45,"sma_20":47545.0,"sma_60":44740.83,"sma_120":44323.33},{"date":"2026-01-19","open":46772,"high":47390,"low":46677,"close":47200,"volume":7565,"rsi_14":71.43,"sma_20":48272.5,"sma_60":47490.83,"sma_120":45311.67},{"date":"2026-01-20","open":47437,"high":47627,"low":47152,"close":47627,"volume":9177,"rsi_14":73.33,"sma_20":48410.0,"sma_60":47586.67,"sma_120":45340.83},{"date":"2026-01-21","open":47485,"high":47532,"low":46819,"close":47532,"volume":4725,"rsi_14":69.39,"sma_20":48532.5,"sma_60":47676.67,"sma_120":45370.83},{"date":"2026-01-22","open":47057,"high":47722,"low":47057,"close":47342,"volume":3940,"rsi_14":72.34,"sma_20":48632.5,"sma_60":47755.83,"sma_120":45401.25},{"date":"2026-01-23","open":47627,"high":48103,"low":47437,"close":48008,"volume":6832,"rsi_14":71.43,"sma_20":48777.5,"sma_60":47850.0,"sma_120":45453.75},{"date":"2026-01-26","open":48103,"high":48673,"low":47913,"close":48673,"volume":10926,"rsi_14":73.47,"sma_20":48955.0,"sma_60":47959.17,"sma_120":45510.0},{"date":"2026-01-27","open":48578,"high":50384,"low":48388,"close":50194,"volume":13495,"rsi_14":85.25,"sma_20":49217.5,"sma_60":48098.33,"sma_120":45579.58},{"date":"2026-01-28","open":50194,"high":50479,"low":49909,"close":50384,"volume":4874,"rsi_14":92.31,"sma_20":49485.0,"sma_60":48250.0,"sma_120":45654.58},{"date":"2026-01-29","open":50384,"high":51810,"low":49434,"close":51430,"volume":6726,"rsi_14":93.18,"sma_20":49785.0,"sma_60":48423.33,"sma_120":45749.17},{"date":"2026-01-30","open":51715,"high":53046,"low":51145,"close":52571,"volume":11002,"rsi_14":94.84,"sma_20":50165.0,"sma_60":48610.83,"sma_120":45848.33},{"date":"2026-02-02","open":52286,"high":52761,"low":48008,"close":50384,"volume":14761,"rsi_14":72.59,"sma_20":50387.5,"sma_60":48770.83,"sma_120":45926.25},{"date":"2026-02-03","open":50574,"high":52381,"low":50574,"close":52381,"volume":5998,"rsi_14":76.21,"sma_20":50697.5,"sma_60":48940.0,"sma_120":46020.0},{"date":"2026-02-04","open":52761,"high":53617,"low":52000,"close":53617,"volume":7342,"rsi_14":72.42,"sma_20":48162.5,"sma_60":44978.33,"sma_120":44437.08},{"date":"2026-02-05","open":53617,"high":53712,"low":52666,"close":52951,"volume":3996,"rsi_14":69.03,"sma_20":48777.5,"sma_60":45206.67,"sma_120":44551.25},{"date":"2026-02-06","open":52381,"high":52761,"low":50384,"close":51620,"volume":8877,"rsi_14":67.24,"sma_20":49245.0,"sma_60":45405.83,"sma_120":44651.25},{"date":"2026-02-09","open":51620,"high":53712,"low":51620,"close":53046,"volume":7931,"rsi_14":69.35,"sma_20":49772.5,"sma_60":45631.67,"sma_120":44765.0},{"date":"2026-02-10","open":53617,"high":53617,"low":52286,"close":53236,"volume":4996,"rsi_14":73.39,"sma_20":50177.5,"sma_60":45860.0,"sma_120":44880.0},{"date":"2026-02-11","open":53331,"high":54377,"low":53331,"close":54377,"volume":7200,"rsi_14":73.83,"sma_20":50672.5,"sma_60":46102.5,"sma_120":44995.83},{"date":"2026-02-12","open":54377,"high":55138,"low":54282,"close":54662,"volume":11006,"rsi_14":72.46,"sma_20":51097.5,"sma_60":46339.17,"sma_120":45118.75},{"date":"2026-02-13","open":54662,"high":55898,"low":54377,"close":55233,"volume":6805,"rsi_14":76.16,"sma_20":51540.0,"sma_60":46586.67,"sma_120":45248.75},{"date":"2026-02-19","open":55708,"high":57039,"low":55708,"close":57039,"volume":7073,"rsi_14":81.08,"sma_20":52125.0,"sma_60":46865.0,"sma_120":45394.58},{"date":"2026-02-20","open":57324,"high":59511,"low":57324,"close":59415,"volume":11926,"rsi_14":86.85,"sma_20":52820.0,"sma_60":47175.0,"sma_120":45562.5},{"date":"2026-02-23","open":59415,"high":60366,"low":57514,"close":57989,"volume":20648,"rsi_14":80.7,"sma_20":53487.5,"sma_60":47462.5,"sma_120":45719.17},{"date":"2026-02-24","open":57989,"high":58275,"low":56564,"close":58085,"volume":14749,"rsi_14":82.9,"sma_20":54115.0,"sma_60":47755.83,"sma_120":45872.08},{"date":"2026-02-25","open":58560,"high":59035,"low":58275,"close":58750,"volume":15669,"rsi_14":77.5,"sma_20":56595.0,"sma_60":51116.67,"sma_120":47740.0},{"date":"2026-02-26","open":59200,"high":59600,"low":58000,"close":58000,"volume":27010,"rsi_14":68.71,"sma_20":55162.5,"sma_60":48303.33,"sma_120":46156.67},{"date":"2026-02-27","open":57900,"high":57900,"low":56100,"close":56500,"volume":13576,"rsi_14":50.28,"sma_20":57120.0,"sma_60":51440.83,"sma_120":47991.25},{"date":"2026-03-03","open":57500,"high":58800,"low":56350,"close":56500,"volume":21563,"rsi_14":52.33,"sma_20":57295.0,"sma_60":51590.83,"sma_120":48108.75},{"date":"2026-03-04","open":57400,"high":57400,"low":49800,"close":50700,"volume":32699,"rsi_14":41.67,"sma_20":57125.0,"sma_60":51643.33,"sma_120":48178.75},{"date":"2026-03-05","open":52000,"high":54600,"low":51800,"close":53800,"volume":11139,"rsi_14":45.69,"sma_20":57050.0,"sma_60":51734.17,"sma_120":48275.83},{"date":"2026-03-06","open":53800,"high":54600,"low":53100,"close":54200,"volume":4214,"rsi_14":46.15,"sma_20":57110.0,"sma_60":51820.83,"sma_120":48377.5},{"date":"2026-03-09","open":52500,"high":53900,"low":51500,"close":53400,"volume":10309,"rsi_14":41.74,"sma_20":57025.0,"sma_60":51895.83,"sma_120":48469.58},{"date":"2026-03-10","open":53500,"high":54300,"low":52800,"close":53500,"volume":9663,"rsi_14":41.23,"sma_20":56880.0,"sma_60":51972.5,"sma_120":48563.33},{"date":"2026-03-11","open":53500,"high":55400,"low":53500,"close":54700,"volume":5419,"rsi_14":42.74,"sma_20":56830.0,"sma_60":52076.67,"sma_120":48666.67},{"date":"2026-03-12","open":55300,"high":55300,"low":54100,"close":54800,"volume":1321,"rsi_14":37.96,"sma_20":56855.0,"sma_60":52185.0,"sma_120":48767.92},{"date":"2026-03-13","open":54800,"high":54800,"low":53100,"close":53300,"volume":3998,"rsi_14":27.67,"sma_20":56730.0,"sma_60":52271.67,"sma_120":48851.25},{"date":"2026-03-16","open":53700,"high":54000,"low":52600,"close":53000,"volume":2522,"rsi_14":29.38,"sma_20":56580.0,"sma_60":50336.67,"sma_120":46996.25},{"date":"2026-03-17","open":53000,"high":54900,"low":53000,"close":54300,"volume":3665,"rsi_14":33.5,"sma_20":56435.0,"sma_60":50531.67,"sma_120":47039.58},{"date":"2026-03-18","open":54400,"high":55400,"low":54300,"close":55100,"volume":1920,"rsi_14":33.82,"sma_20":56315.0,"sma_60":50732.5,"sma_120":47091.67},{"date":"2026-03-19","open":54100,"high":57700,"low":54100,"close":54300,"volume":2930,"rsi_14":39.55,"sma_20":56125.0,"sma_60":50914.17,"sma_120":47131.25},{"date":"2026-03-20","open":54900,"high":56200,"low":54800,"close":56000,"volume":6432,"rsi_14":48.6,"sma_20":55925.0,"sma_60":51132.5,"sma_120":47196.25},{"date":"2026-03-23","open":56000,"high":56000,"low":53500,"close":53500,"volume":5857,"rsi_14":42.65,"sma_20":55475.0,"sma_60":51300.83,"sma_120":47251.67},{"date":"2026-03-24","open":53700,"high":54500,"low":53000,"close":54300,"volume":2967,"rsi_14":61.69,"sma_20":55140.0,"sma_60":51480.83,"sma_120":47317.08},{"date":"2026-03-25","open":54300,"high":55200,"low":54300,"close":54800,"volume":6098,"rsi_14":53.91,"sma_20":54825.0,"sma_60":51642.5,"sma_120":47387.5},{"date":"2026-03-26","open":54800,"high":55200,"low":53300,"close":53900,"volume":3192,"rsi_14":48.87,"sma_20":54430.0,"sma_60":51801.67,"sma_120":47448.33},{"date":"2026-03-27","open":53100,"high":54000,"low":52200,"close":53000,"volume":4028,"rsi_14":48.51,"sma_20":54180.0,"sma_60":51941.67,"sma_120":47503.33},{"date":"2026-03-30","open":53000,"high":53000,"low":51500,"close":52600,"volume":9478,"rsi_14":46.72,"sma_20":53985.0,"sma_60":52067.5,"sma_120":47557.08},{"date":"2026-03-31","open":52600,"high":53400,"low":51800,"close":52000,"volume":5073,"rsi_14":39.69,"sma_20":53760.0,"sma_60":52186.67,"sma_120":47622.08},{"date":"2026-04-01","open":52900,"high":54000,"low":52700,"close":53500,"volume":3181,"rsi_14":45.52,"sma_20":53900.0,"sma_60":52334.17,"sma_120":47697.5},{"date":"2026-04-02","open":52500,"high":53700,"low":51900,"close":52200,"volume":15032,"rsi_14":46.15,"sma_20":53820.0,"sma_60":52463.33,"sma_120":47762.08},{"date":"2026-04-03","open":52100,"high":53400,"low":52100,"close":53200,"volume":1877,"rsi_14":50.67,"sma_20":53770.0,"sma_60":52618.33,"sma_120":47838.75},{"date":"2026-04-06","open":53200,"high":54000,"low":52900,"close":53500,"volume":4147,"rsi_14":47.14,"sma_20":53775.0,"sma_60":52781.67,"sma_120":47928.33},{"date":"2026-04-07","open":53500,"high":53800,"low":52800,"close":52800,"volume":1979,"rsi_14":41.73,"sma_20":53740.0,"sma_60":52927.5,"sma_120":48006.67},{"date":"2026-04-08","open":52800,"high":54100,"low":52800,"close":53800,"volume":7500,"rsi_14":48.23,"sma_20":53695.0,"sma_60":53100.83,"sma_120":48091.25},{"date":"2026-04-09","open":53700,"high":54900,"low":53500,"close":54600,"volume":4558,"rsi_14":44.7,"sma_20":53685.0,"sma_60":53261.67,"sma_120":48180.83},{"date":"2026-04-10","open":54100,"high":55500,"low":54100,"close":55400,"volume":5663,"rsi_14":58.26,"sma_20":53790.0,"sma_60":53430.83,"sma_120":48277.08},{"date":"2026-04-13","open":55500,"high":56000,"low":54700,"close":55200,"volume":15409,"rsi_14":54.13,"sma_20":53900.0,"sma_60":53552.5,"sma_120":48373.75},{"date":"2026-04-14","open":55200,"high":55700,"low":55200,"close":55500,"volume":2167,"rsi_14":53.27,"sma_20":53960.0,"sma_60":53689.17,"sma_120":48476.67},{"date":"2026-04-15","open":56000,"high":56000,"low":54700,"close":55400,"volume":3699,"rsi_14":57.58,"sma_20":53975.0,"sma_60":53795.83,"sma_120":48579.17},{"date":"2026-04-16","open":55400,"high":55700,"low":55000,"close":55500,"volume":7284,"rsi_14":63.74,"sma_20":54035.0,"sma_60":53900.0,"sma_120":48682.5},{"date":"2026-04-17","open":55600,"high":55800,"low":55000,"close":55500,"volume":3270,"rsi_14":66.67,"sma_20":54010.0,"sma_60":54020.0,"sma_120":48786.67},{"date":"2026-04-20","open":55900,"high":55900,"low":54500,"close":55000,"volume":2966,"rsi_14":67.44,"sma_20":54085.0,"sma_60":54126.67,"sma_120":48896.67},{"date":"2026-04-21","open":55000,"high":56000,"low":55000,"close":55500,"volume":3209,"rsi_14":63.16,"sma_20":54145.0,"sma_60":54257.5,"sma_120":49013.75},{"date":"2026-04-22","open":55500,"high":55800,"low":54900,"close":55800,"volume":2856,"rsi_14":77.27,"sma_20":54195.0,"sma_60":54378.33,"sma_120":49135.0},{"date":"2026-04-23","open":55800,"high":57700,"low":54500,"close":57400,"volume":13825,"rsi_14":79.17,"sma_20":54370.0,"sma_60":54505.83,"sma_120":49268.33},{"date":"2026-04-24","open":57400,"high":57400,"low":56400,"close":56500,"volume":4613,"rsi_14":69.23,"sma_20":54545.0,"sma_60":54629.17,"sma_120":49392.08},{"date":"2026-04-27","open":57200,"high":57300,"low":56000,"close":56900,"volume":5803,"rsi_14":77.33,"sma_20":54760.0,"sma_60":54769.17,"sma_120":49517.5},{"date":"2026-04-28","open":56900,"high":57400,"low":56400,"close":57100,"volume":5769,"rsi_14":74.63,"sma_20":55015.0,"sma_60":54926.67,"sma_120":49645.0},{"date":"2026-04-29","open":57600,"high":59000,"low":57400,"close":58800,"volume":14302,"rsi_14":77.63,"sma_20":55280.0,"sma_60":55110.0,"sma_120":49787.08},{"date":"2026-04-30","open":59000,"high":59000,"low":57900,"close":57900,"volume":7022,"rsi_14":66.67,"sma_20":55975.0,"sma_60":54451.67,"sma_120":54687.5},{"date":"2026-05-04","open":58400,"high":58400,"low":56800,"close":57100,"volume":6667,"rsi_14":61.45,"sma_20":55760.0,"sma_60":55546.67,"sma_120":50345.0},{"date":"2026-05-06","open":56700,"high":57600,"low":56100,"close":57500,"volume":7168,"rsi_14":61.9,"sma_20":55960.0,"sma_60":55586.67,"sma_120":50471.25},{"date":"2026-05-07","open":57500,"high":57800,"low":55600,"close":57500,"volume":4310,"rsi_14":62.65,"sma_20":56195.0,"sma_60":55605.0,"sma_120":50598.33},{"date":"2026-05-08","open":57500,"high":57800,"low":56400,"close":57100,"volume":2941,"rsi_14":59.3,"sma_20":56360.0,"sma_60":55628.33,"sma_120":50721.67},{"date":"2026-05-11","open":57000,"high":57700,"low":56000,"close":56300,"volume":11432,"rsi_14":54.26,"sma_20":56445.0,"sma_60":55661.67,"sma_120":50835.42},{"date":"2026-05-12","open":56300,"high":56700,"low":54900,"close":55900,"volume":12678,"rsi_14":54.84,"sma_20":56470.0,"sma_60":55663.33,"sma_120":50940.42},{"date":"2026-05-13","open":55800,"high":55900,"low":55100,"close":55500,"volume":12713,"rsi_14":50.0,"sma_20":56485.0,"sma_60":55655.0,"sma_120":51042.5},{"date":"2026-05-14","open":55500,"high":57100,"low":55100,"close":56800,"volume":5583,"rsi_14":54.9,"sma_20":56550.0,"sma_60":55648.33,"sma_120":51155.0},{"date":"2026-05-15","open":56900,"high":61100,"low":55500,"close":57700,"volume":27654,"rsi_14":51.58,"sma_20":56665.0,"sma_60":55651.67,"sma_120":51270.0},{"date":"2026-05-18","open":57700,"high":58000,"low":55900,"close":56800,"volume":7124,"rsi_14":51.58,"sma_20":56730.0,"sma_60":55630.0,"sma_120":51378.75},{"date":"2026-05-19","open":56800,"high":57100,"low":55500,"close":56400,"volume":9189,"rsi_14":47.37,"sma_20":56775.0,"sma_60":55570.0,"sma_120":51486.25},{"date":"2026-05-20","open":56400,"high":56400,"low":54800,"close":55800,"volume":10926,"rsi_14":43.43,"sma_20":56815.0,"sma_60":55458.33,"sma_120":51587.08},{"date":"2026-05-21","open":56600,"high":57000,"low":55800,"close":56200,"volume":5037,"rsi_14":34.88,"sma_20":56850.0,"sma_60":55378.33,"sma_120":51695.0},{"date":"2026-05-22","open":56600,"high":57800,"low":56200,"close":57500,"volume":5386,"rsi_14":47.78,"sma_20":56935.0,"sma_60":55318.33,"sma_120":51815.83},{"date":"2026-05-26","open":58000,"high":58000,"low":56000,"close":57200,"volume":6228,"rsi_14":50.59,"sma_20":56925.0,"sma_60":55241.67,"sma_120":51933.33},{"date":"2026-05-27","open":56300,"high":57500,"low":56000,"close":56500,"volume":6581,"rsi_14":44.32,"sma_20":56925.0,"sma_60":55216.67,"sma_120":52045.42},{"date":"2026-05-28","open":55800,"high":56800,"low":55100,"close":55600,"volume":10674,"rsi_14":40.21,"sma_20":56860.0,"sma_60":55201.67,"sma_120":52152.5},{"date":"2026-05-29","open":55600,"high":56200,"low":54500,"close":54700,"volume":7786,"rsi_14":38.24,"sma_20":56740.0,"sma_60":55171.67,"sma_120":52253.75},{"date":"2026-06-01","open":54700,"high":55400,"low":53900,"close":54400,"volume":12754,"rsi_14":40.21,"sma_20":56520.0,"sma_60":55233.33,"sma_120":52347.5},{"date":"2026-06-02","open":54300,"high":54300,"low":52900,"close":53800,"volume":7446,"rsi_14":39.39,"sma_20":56315.0,"sma_60":55233.33,"sma_120":52434.58},{"date":"2026-06-04","open":53800,"high":55100,"low":53400,"close":54800,"volume":6016,"rsi_14":46.67,"sma_20":56200.0,"sma_60":55243.33,"sma_120":52532.5},{"date":"2026-06-05","open":54300,"high":55100,"low":52400,"close":52700,"volume":20645,"rsi_14":31.86,"sma_20":55960.0,"sma_60":55231.67,"sma_120":52612.92},{"date":"2026-06-08","open":52200,"high":52200,"low":50300,"close":50700,"volume":21267,"rsi_14":21.77,"sma_20":55620.0,"sma_60":55185.0,"sma_120":52678.33},{"date":"2026-06-09","open":50700,"high":52800,"low":50700,"close":52500,"volume":2699,"rsi_14":33.83,"sma_20":55390.0,"sma_60":55148.33,"sma_120":52761.67},{"date":"2026-06-10","open":52500,"high":52500,"low":50800,"close":52200,"volume":4043,"rsi_14":34.09,"sma_20":55185.0,"sma_60":55105.0,"sma_120":52841.67},{"date":"2026-06-11","open":52200,"high":52500,"low":51100,"close":52500,"volume":1940,"rsi_14":37.21,"sma_20":55015.0,"sma_60":55091.67,"sma_120":52920.42},{"date":"2026-06-12","open":52800,"high":54000,"low":52800,"close":53600,"volume":3719,"rsi_14":40.44,"sma_20":54920.0,"sma_60":55101.67,"sma_120":53005.42},{"date":"2026-06-15","open":53900,"high":54800,"low":53700,"close":54500,"volume":8867,"rsi_14":38.64,"sma_20":54805.0,"sma_60":55105.0,"sma_120":53102.08},{"date":"2026-06-16","open":55000,"high":56100,"low":53100,"close":55800,"volume":7811,"rsi_14":45.07,"sma_20":54710.0,"sma_60":55116.67,"sma_120":53205.42},{"date":"2026-06-17","open":55800,"high":55800,"low":54300,"close":54400,"volume":3816,"rsi_14":59.34,"sma_20":54350.0,"sma_60":55273.33,"sma_120":53847.92},{"date":"2026-06-18","open":55100,"high":55100,"low":52900,"close":53100,"volume":4778,"rsi_14":41.83,"sma_20":54425.0,"sma_60":55070.0,"sma_120":53362.92},{"date":"2026-06-19","open":54200,"high":54200,"low":51600,"close":52500,"volume":9050,"rsi_14":42.67,"sma_20":54260.0,"sma_60":55053.33,"sma_120":53430.83},{"date":"2026-06-22","open":52600,"high":52600,"low":51400,"close":51600,"volume":5490,"rsi_14":41.03,"sma_20":54030.0,"sma_60":55008.33,"sma_120":53489.17},{"date":"2026-06-23","open":52400,"high":52400,"low":49900,"close":50500,"volume":9524,"rsi_14":39.75,"sma_20":53680.0,"sma_60":54936.67,"sma_120":53534.58},{"date":"2026-06-24","open":50500,"high":51700,"low":50200,"close":50700,"volume":6448,"rsi_14":36.6,"sma_20":53355.0,"sma_60":54883.33,"sma_120":53583.33},{"date":"2026-06-25","open":52600,"high":52600,"low":50200,"close":50600,"volume":6455,"rsi_14":42.11,"sma_20":53060.0,"sma_60":54843.33,"sma_120":53632.92},{"date":"2026-06-26","open":51600,"high":51600,"low":48500,"close":50400,"volume":13712,"rsi_14":48.7,"sma_20":52800.0,"sma_60":54806.67,"sma_120":53682.5},{"date":"2026-06-29","open":50600,"high":52600,"low":50600,"close":52100,"volume":4283,"rsi_14":48.25,"sma_20":52670.0,"sma_60":54808.33,"sma_120":53750.83},{"date":"2026-06-30","open":52800,"high":52800,"low":51550,"close":52200,"volume":1404,"rsi_14":50.0,"sma_20":52560.0,"sma_60":54786.67,"sma_120":53821.67},{"date":"2026-07-01","open":52700,"high":54300,"low":52700,"close":54100,"volume":7768,"rsi_14":56.25,"sma_20":52575.0,"sma_60":54818.33,"sma_120":53905.42},{"date":"2026-07-02","open":54100,"high":55100,"low":53000,"close":53900,"volume":8477,"rsi_14":51.26,"sma_20":52530.0,"sma_60":54830.0,"sma_120":53992.92},{"date":"2026-07-03","open":54000,"high":54400,"low":53400,"close":53900,"volume":3471,"rsi_14":47.27,"sma_20":52590.0,"sma_60":54836.67,"sma_120":54067.5},{"date":"2026-07-06","open":54000,"high":56000,"low":53600,"close":54900,"volume":7092,"rsi_14":45.79,"sma_20":52800.0,"sma_60":54871.67,"sma_120":54147.92},{"date":"2026-07-07","open":55300,"high":55700,"low":53800,"close":54500,"volume":14202,"rsi_14":50.52,"sma_20":52900.0,"sma_60":54883.33,"sma_120":54202.92},{"date":"2026-07-08","open":54100,"high":55000,"low":53200,"close":53900,"volume":7830,"rsi_14":54.44,"sma_20":52985.0,"sma_60":54871.67,"sma_120":54257.92},{"date":"2026-07-09","open":53900,"high":53900,"low":50700,"close":52300,"volume":10980,"rsi_14":49.0,"sma_20":52975.0,"sma_60":54820.0,"sma_120":54285.42},{"date":"2026-07-10","open":53300,"high":54400,"low":52900,"close":53900,"volume":5765,"rsi_14":60.75,"sma_20":52990.0,"sma_60":54798.33,"sma_120":54324.17},{"date":"2026-07-13","open":54200,"high":55900,"low":54200,"close":54400,"volume":17823,"rsi_14":69.31,"sma_20":52985.0,"sma_60":54780.0,"sma_120":54375.0},{"date":"2026-07-14","open":54400,"high":54700,"low":53100,"close":54400,"volume":5147,"rsi_14":68.69,"sma_20":52915.0,"sma_60":54763.33,"sma_120":54423.33},{"date":"2026-07-15","open":54500,"high":55200,"low":53800,"close":54500,"volume":5731,"rsi_14":69.7,"sma_20":52920.0,"sma_60":54746.67,"sma_120":54480.42},{"date":"2026-07-16","open":54600,"high":55400,"low":53500,"close":54600,"volume":3950,"rsi_14":71.43,"sma_20":52995.0,"sma_60":54731.67,"sma_120":54530.83},{"date":"2026-07-20","open":54600,"high":54900,"low":53000,"close":54000,"volume":6259,"rsi_14":60.92,"sma_20":53070.0,"sma_60":54715.0,"sma_120":54566.25},{"date":"2026-07-21","open":53300,"high":55200,"low":52500,"close":54800,"volume":4542,"rsi_14":63.83,"sma_20":53230.0,"sma_60":54703.33,"sma_120":54613.75},{"date":"2026-07-22","open":54300,"high":56900,"low":54300,"close":56300,"volume":13862,"rsi_14":62.22,"sma_20":53520.0,"sma_60":54711.67,"sma_120":54678.75},{"date":"2026-07-23","open":56600,"high":58700,"low":55600,"close":58500,"volume":9513,"rsi_14":70.91,"sma_20":53910.0,"sma_60":54730.0,"sma_120":54769.17},{"date":"2026-07-24","open":58500,"high":60000,"low":57200,"close":58400,"volume":11086,"rsi_14":70.27,"sma_20":54300.0,"sma_60":54761.67,"sma_120":54857.5},{"date":"2026-07-27","open":58400,"high":58800,"low":57000,"close":57800,"volume":5296,"rsi_14":63.55,"sma_20":54670.0,"sma_60":54776.67,"sma_120":54945.42},{"date":"2026-07-28","open":57100,"high":57100,"low":54200,"close":54500,"volume":6474,"rsi_14":50.0,"sma_20":54790.0,"sma_60":54733.33,"sma_120":55003.75},{"date":"2026-07-29","open":54700,"high":56700,"low":52300,"close":54800,"volume":13446,"rsi_14":53.38,"sma_20":54920.0,"sma_60":54666.67,"sma_120":55050.83},{"date":"2026-07-30","open":54700,"high":57700,"low":54300,"close":55900,"volume":8498,"rsi_14":64.06,"sma_20":55010.0,"sma_60":54633.33,"sma_120":55055.83},{"date":"2026-07-31","open":56500,"high":57000,"low":55300,"close":57000,"volume":2499,"rsi_14":62.6,"sma_20":55165.0,"sma_60":54631.67,"sma_120":55089.17},{"date":"2026-08-03","open":57000,"high":57000,"low":55100,"close":55400,"volume":2037,"rsi_14":53.73,"sma_20":55240.0,"sma_60":54596.67,"sma_120":55091.67},{"date":"2026-08-04","open":54200,"high":58900,"low":54200,"close":58400,"volume":23581,"rsi_14":62.2,"sma_20":55415.0,"sma_60":54611.67,"sma_120":55108.33},{"date":"2026-08-05","open":58400,"high":59100,"low":57300,"close":58200,"volume":6295,"rsi_14":61.21,"sma_20":55600.0,"sma_60":54630.0,"sma_120":55129.17},{"date":"2026-08-06","open":59000,"high":59000,"low":57200,"close":58900,"volume":4021,"rsi_14":62.57,"sma_20":55850.0,"sma_60":54673.33,"sma_120":55167.5},{"date":"2026-08-07","open":58900,"high":59100,"low":58300,"close":58900,"volume":2674,"rsi_14":64.85,"sma_20":56180.0,"sma_60":54723.33,"sma_120":55193.33},{"date":"2026-08-10","open":58900,"high":58900,"low":57700,"close":58800,"volume":1327,"rsi_14":62.66,"sma_20":56425.0,"sma_60":54778.33,"sma_120":55216.67},{"date":"2026-08-11","open":59300,"high":59500,"low":58000,"close":58700,"volume":7354,"rsi_14":58.33,"sma_20":56640.0,"sma_60":54810.0,"sma_120":55229.17},{"date":"2026-08-12","open":59900,"high":60700,"low":59100,"close":59900,"volume":7947,"rsi_14":55.22,"sma_20":56915.0,"sma_60":54846.67,"sma_120":55249.17},{"date":"2026-08-13","open":60000,"high":63300,"low":58400,"close":61200,"volume":26015,"rsi_14":59.59,"sma_20":57250.0,"sma_60":54920.0,"sma_120":55275.0},{"date":"2026-08-14","open":62000,"high":64100,"low":61500,"close":63600,"volume":16870,"rsi_14":67.68,"sma_20":57700.0,"sma_60":55040.0,"sma_120":55305.0},{"date":"2026-08-18","open":63600,"high":64700,"low":62200,"close":64200,"volume":11663,"rsi_14":85.4,"sma_20":58210.0,"sma_60":55180.0,"sma_120":55319.17},{"date":"2026-08-19","open":64200,"high":64600,"low":62300,"close":64100,"volume":7207,"rsi_14":84.44,"sma_20":58675.0,"sma_60":55311.67,"sma_120":55345.0},{"date":"2026-08-20","open":63900,"high":64700,"low":62300,"close":63100,"volume":6064,"rsi_14":76.87,"sma_20":59015.0,"sma_60":55405.0,"sma_120":55361.67},{"date":"2026-08-21","open":63100,"high":63600,"low":62000,"close":63400,"volume":4691,"rsi_14":75.4,"sma_20":59260.0,"sma_60":55508.33,"sma_120":55375.0},{"date":"2026-08-24","open":63400,"high":64200,"low":62100,"close":62500,"volume":2440,"rsi_14":79.83,"sma_20":59465.0,"sma_60":55608.33,"sma_120":55412.5},{"date":"2026-08-25","open":63500,"high":65000,"low":62100,"close":64000,"volume":12139,"rsi_14":76.92,"sma_20":59775.0,"sma_60":55748.33,"sma_120":55475.0},{"date":"2026-08-26","open":64000,"high":66100,"low":61800,"close":65900,"volume":10805,"rsi_14":81.82,"sma_20":60345.0,"sma_60":55935.0,"sma_120":55553.33},{"date":"2026-08-27","open":66000,"high":66800,"low":64200,"close":64600,"volume":5590,"rsi_14":72.44,"sma_20":60835.0,"sma_60":56105.0,"sma_120":55669.17},{"date":"2026-08-28","open":64600,"high":66000,"low":64600,"close":65700,"volume":5437,"rsi_14":74.64,"sma_20":61325.0,"sma_60":56303.33,"sma_120":55768.33},{"date":"2026-08-31","open":65900,"high":65900,"low":64600,"close":65500,"volume":1390,"rsi_14":74.1,"sma_20":61750.0,"sma_60":56481.67,"sma_120":55862.5},{"date":"2026-09-01","open":65700,"high":66100,"low":63000,"close":64800,"volume":11899,"rsi_14":71.03,"sma_20":62220.0,"sma_60":56683.33,"sma_120":55957.5},{"date":"2026-09-02","open":64800,"high":64800,"low":61500,"close":61600,"volume":6610,"rsi_14":55.15,"sma_20":62380.0,"sma_60":56865.0,"sma_120":56025.0},{"date":"2026-09-03","open":61500,"high":63000,"low":60500,"close":61900,"volume":10541,"rsi_14":52.26,"sma_20":62565.0,"sma_60":57021.67,"sma_120":56085.0},{"date":"2026-09-04","open":62000,"high":64000,"low":61900,"close":62800,"volume":9008,"rsi_14":47.14,"sma_20":62760.0,"sma_60":57198.33,"sma_120":56151.67},{"date":"2026-09-07","open":62800,"high":63300,"low":61900,"close":62700,"volume":4599,"rsi_14":44.44,"sma_20":62950.0,"sma_60":57368.33,"sma_120":56230.0},{"date":"2026-09-08","open":62900,"high":63600,"low":62100,"close":62600,"volume":4095,"rsi_14":44.44,"sma_20":63140.0,"sma_60":57518.33,"sma_120":56310.0},{"date":"2026-09-09","open":62600,"high":62700,"low":61400,"close":62300,"volume":4947,"rsi_14":46.88,"sma_20":63320.0,"sma_60":57648.33,"sma_120":56376.67},{"date":"2026-09-10","open":61900,"high":63300,"low":60900,"close":61100,"volume":4635,"rsi_14":41.61,"sma_20":63380.0,"sma_60":57736.67,"sma_120":56426.67},{"date":"2026-09-11","open":61200,"high":63100,"low":61200,"close":61800,"volume":4799,"rsi_14":47.41,"sma_20":63410.0,"sma_60":57860.0,"sma_120":56489.17},{"date":"2026-09-14","open":62000,"high":62000,"low":60900,"close":61600,"volume":2482,"rsi_14":40.16,"sma_20":63310.0,"sma_60":58001.67,"sma_120":56535.83},{"date":"2026-09-15","open":61600,"high":62000,"low":60400,"close":61100,"volume":4274,"rsi_14":27.78,"sma_20":63155.0,"sma_60":58145.0,"sma_120":56599.17},{"date":"2026-09-16","open":60700,"high":61000,"low":59900,"close":60700,"volume":5304,"rsi_14":30.3,"sma_20":62985.0,"sma_60":58296.67,"sma_120":56652.5},{"date":"2026-09-17","open":60700,"high":61800,"low":59900,"close":61200,"volume":2942,"rsi_14":25.81,"sma_20":62890.0,"sma_60":58475.0,"sma_120":56705.83},{"date":"2026-09-18","open":61000,"high":61400,"low":59700,"close":60500,"volume":5645,"rsi_14":24.49,"sma_20":62745.0,"sma_60":58638.33,"sma_120":56760.83},{"date":"2026-09-21","open":59800,"high":60400,"low":59000,"close":60400,"volume":8328,"rsi_14":26.09,"sma_20":62640.0,"sma_60":58801.67,"sma_120":56822.5},{"date":"2026-09-22","open":59800,"high":60000,"low":58500,"close":59600,"volume":4642,"rsi_14":35.29,"sma_20":62420.0,"sma_60":58955.0,"sma_120":56880.83},{"date":"2026-09-23","open":59200,"high":60000,"low":57800,"close":59900,"volume":13737,"rsi_14":35.29,"sma_20":62120.0,"sma_60":59085.0,"sma_120":56946.67},{"date":"2026-09-28","open":59600,"high":60700,"low":59000,"close":59000,"volume":6019,"rsi_14":22.06,"sma_20":61840.0,"sma_60":59198.33,"sma_120":56992.5},{"date":"2026-09-29","open":60400,"high":60600,"low":59000,"close":59900,"volume":2649,"rsi_14":31.58,"sma_20":61550.0,"sma_60":59295.0,"sma_120":57056.67},{"date":"2026-09-30","open":59000,"high":59300,"low":58500,"close":59200,"volume":3157,"rsi_14":29.27,"sma_20":61235.0,"sma_60":59383.33,"sma_120":57106.67},{"date":"2026-10-01","open":59600,"high":59600,"low":57300,"close":58600,"volume":7399,"rsi_14":28.24,"sma_20":60925.0,"sma_60":59461.67,"sma_120":57149.17},{"date":"2026-10-02","open":58500,"high":60600,"low":57700,"close":59600,"volume":2955,"rsi_14":40.96,"sma_20":60825.0,"sma_60":59540.0,"sma_120":57205.83},{"date":"2026-10-06","open":59500,"high":59800,"low":57900,"close":59300,"volume":2849,"rsi_14":34.18,"sma_20":60695.0,"sma_60":59620.0,"sma_120":57251.67},{"date":"2026-10-07","open":59200,"high":60300,"low":58700,"close":60000,"volume":3174,"rsi_14":40.48,"sma_20":60555.0,"sma_60":59721.67,"sma_120":57296.67},{"date":"2026-10-08","open":60100,"high":60100,"low":58000,"close":59100,"volume":3245,"rsi_14":38.64,"sma_20":60375.0,"sma_60":59835.0,"sma_120":57327.5},{"date":"2026-10-12","open":58600,"high":59100,"low":57500,"close":58200,"volume":6695,"rsi_14":36.56,"sma_20":60155.0,"sma_60":59906.67,"sma_120":57352.5},{"date":"2026-10-13","open":58400,"high":58700,"low":56600,"close":58700,"volume":5530,"rsi_14":36.56,"sma_20":59975.0,"sma_60":59978.33,"sma_120":57379.17},{"date":"2026-10-14","open":58500,"high":59000,"low":57900,"close":58300,"volume":4069,"rsi_14":37.78,"sma_20":59835.0,"sma_60":60043.33,"sma_120":57403.33},{"date":"2026-10-15","open":58000,"high":58000,"low":55500,"close":55600,"volume":5604,"rsi_14":29.31,"sma_20":59525.0,"sma_60":60061.67,"sma_120":57404.17},{"date":"2026-10-16","open":57100,"high":58000,"low":56000,"close":57300,"volume":1385,"rsi_14":40.8,"sma_20":59310.0,"sma_60":60106.67,"sma_120":57419.17},{"date":"2026-10-19","open":57200,"high":57200,"low":56300,"close":57200,"volume":1024,"rsi_14":39.02,"sma_20":59115.0,"sma_60":60160.0,"sma_120":57437.5},{"date":"2026-10-20","open":57200,"high":57200,"low":55000,"close":55900,"volume":2008,"rsi_14":37.8,"sma_20":58875.0,"sma_60":60178.33,"sma_120":57440.83},{"date":"2026-10-21","open":55900,"high":56400,"low":55000,"close":56100,"volume":2070,"rsi_14":34.17,"sma_20":58620.0,"sma_60":60175.0,"sma_120":57443.33},{"date":"2026-10-22","open":56100,"high":56100,"low":54600,"close":54800,"volume":2530,"rsi_14":32.54,"sma_20":58335.0,"sma_60":60113.33,"sma_120":57421.67},{"date":"2026-10-23","open":54689,"high":55100,"low":53118,"close":55100,"volume":2325,"rsi_14":35.77,"sma_20":58070.0,"sma_60":60058.33,"sma_120":57410.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.03,"pbr":0.17,"ttm_eps":null,"close":33660.1758},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.05,"pbr":0.18,"ttm_eps":null,"close":34677.5},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.05,"pbr":0.17,"ttm_eps":null,"close":32598.6191},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.14,"pbr":0.18,"ttm_eps":null,"close":34413.4297},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.15,"pbr":0.21,"ttm_eps":null,"close":40735.2344},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.53,"pbr":0.21,"ttm_eps":null,"close":41210.5586},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.17,"pbr":0.23,"ttm_eps":null,"close":45726.1328},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.13,"pbr":0.25,"ttm_eps":null,"close":52000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.08,"pbr":0.24,"ttm_eps":null,"close":52200.0}],"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":"GS우","phase":"above-fold","symbol_resolved":true}