{"status":"ok","report":{"price_analysis":{"current":104500.0,"change_1d":0.1,"change_7d":-3.9,"change_30d":-13.7,"high_30d":121500.0,"low_30d":103000.0,"position_in_range":8.0,"support":104850.0,"resistance":119650.0},"summary":"CJ제일제당 우(097955)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1387.61억. 현재가 104,500원, 전일 대비 +0.1%, 30일 -13.7%. ROE -0.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7680.00, 기관 순매수 125.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 1387.61억. 매출 27.37조, 영업이익 1.05조.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.14,"roe":-0.03,"eps":-34401.61576640707,"revenue":27370175759000.0,"operating_income":1047042617000.0,"net_income":-563569712000.0,"market_cap":138760743000,"profit_margin":-2.06,"roa":-0.01,"operating_margin":3.83,"gross_margin":null,"debt_ratio":1.603961382327196,"total_assets":31169153460000.0,"total_equity":11969898506000.0,"total_debt":19199254954000.0,"dividend_yield":2.43,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-3166.12)가 시그널선(-3132.94)을 하회합니다(데드크로스). 현재가가 SMA20(108450)과 SMA60(117895) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 104317~112583 (현재 위치 2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.0,"macd":-3166.12177490216,"macd_signal":-3132.943276561223,"sma_20":108450.0,"sma_60":117895.0,"bb_upper":112583.03762383069,"bb_lower":104316.96237616931,"atr_14":2521.4285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7680.00, 기관 순매수 125.00. 30일 누적: 외국인 -10.60만, 기관 -1204.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7680.0,"institutional_flow":125.0,"data":[{"date":"2026-10-23","foreign_net":-1381.0,"institution_net":-46.0,"retail_net":1427.0},{"date":"2026-10-22","foreign_net":29.0,"institution_net":-281.0,"retail_net":252.0},{"date":"2026-10-21","foreign_net":-2666.0,"institution_net":165.0,"retail_net":2501.0},{"date":"2026-10-20","foreign_net":-1939.0,"institution_net":-107.0,"retail_net":2046.0},{"date":"2026-10-19","foreign_net":-1723.0,"institution_net":394.0,"retail_net":1329.0},{"date":"2026-10-16","foreign_net":-1306.0,"institution_net":143.0,"retail_net":1163.0},{"date":"2026-10-15","foreign_net":-624.0,"institution_net":-218.0,"retail_net":842.0},{"date":"2026-10-14","foreign_net":-1159.0,"institution_net":293.0,"retail_net":866.0},{"date":"2026-10-13","foreign_net":1084.0,"institution_net":-84.0,"retail_net":-1000.0},{"date":"2026-10-12","foreign_net":-132.0,"institution_net":116.0,"retail_net":16.0},{"date":"2026-10-08","foreign_net":-322.0,"institution_net":-10.0,"retail_net":332.0},{"date":"2026-10-07","foreign_net":451.0,"institution_net":-14.0,"retail_net":-437.0},{"date":"2026-10-06","foreign_net":-465.0,"institution_net":1.0,"retail_net":464.0},{"date":"2026-10-02","foreign_net":-1862.0,"institution_net":31.0,"retail_net":1831.0},{"date":"2026-10-01","foreign_net":-2697.0,"institution_net":-106.0,"retail_net":2803.0},{"date":"2026-09-30","foreign_net":-2840.0,"institution_net":-911.0,"retail_net":3751.0},{"date":"2026-09-29","foreign_net":-2829.0,"institution_net":-27.0,"retail_net":2856.0},{"date":"2026-09-28","foreign_net":-68.0,"institution_net":66.0,"retail_net":2.0},{"date":"2026-09-23","foreign_net":-1610.0,"institution_net":-7.0,"retail_net":1617.0},{"date":"2026-09-22","foreign_net":-4045.0,"institution_net":41.0,"retail_net":4004.0},{"date":"2026-09-21","foreign_net":178.0,"institution_net":203.0,"retail_net":-381.0},{"date":"2026-09-18","foreign_net":-59381.0,"institution_net":0.0,"retail_net":59381.0},{"date":"2026-09-17","foreign_net":-3507.0,"institution_net":0.0,"retail_net":3507.0},{"date":"2026-09-16","foreign_net":-9915.0,"institution_net":-36.0,"retail_net":9951.0},{"date":"2026-09-15","foreign_net":-3924.0,"institution_net":-175.0,"retail_net":4099.0},{"date":"2026-09-14","foreign_net":-761.0,"institution_net":-59.0,"retail_net":820.0},{"date":"2026-09-11","foreign_net":-241.0,"institution_net":5.0,"retail_net":236.0},{"date":"2026-09-10","foreign_net":-806.0,"institution_net":-569.0,"retail_net":1375.0},{"date":"2026-09-09","foreign_net":-574.0,"institution_net":0.0,"retail_net":574.0},{"date":"2026-09-08","foreign_net":-988.0,"institution_net":-12.0,"retail_net":1000.0}],"periods":{"d1":{"foreign_net":-1381.0,"institution_net":-46.0,"retail_net":1427.0},"d3":{"foreign_net":-4018.0,"institution_net":-162.0,"retail_net":4180.0},"d7":{"foreign_net":-9610.0,"institution_net":50.0,"retail_net":9560.0},"d14":{"foreign_net":-12015.0,"institution_net":383.0,"retail_net":11632.0},"d30":{"foreign_net":-106023.0,"institution_net":-1204.0,"retail_net":107227.0}}},"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":"적자 (EPS -34,402, PBR 0.14x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -34,402원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 +3.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.5,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.2,"unit":"%","percentile":61,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.0%","metrics":[{"name":"ROE","value":-0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.0,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.6x","metrics":[{"name":"순차입금비율","value":1.6,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -34,402, PBR 0.14x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +3.5%"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.6,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","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":null,"current_pbr":0.14,"per_5y_high":9.31,"per_5y_low":0.25,"per_5y_avg":1.91,"per_percentile":null,"pbr_5y_high":0.19,"pbr_5y_low":0.16,"pbr_5y_avg":0.18,"pbr_percentile":0.0,"per_5y_median":0.39,"pbr_5y_median":0.17,"history":[{"quarter":"2024-Q2","per":0.27,"pbr":0.19},{"quarter":"2024-Q3","per":0.25,"pbr":0.17},{"quarter":"2024-Q4","per":0.31,"pbr":0.16},{"quarter":"2025-Q1","per":0.47,"pbr":0.17},{"quarter":"2025-Q2","per":0.84,"pbr":0.19},{"quarter":"2025-Q3","per":9.31,"pbr":0.18},{"quarter":"2025-Q4","per":null,"pbr":0.19},{"quarter":"2026-Q1","per":null,"pbr":0.17},{"quarter":"2026-Q2","per":null,"pbr":0.16},{"quarter":"현재","per":null,"pbr":0.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":141505.1406,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":127649.5938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":117204.7031,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":125739.6641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":140632.2188,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":132304.1562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":133263.5625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":126922.5938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":118240.2422,"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.27,"eps":516134.95,"close":141505.14,"source":"reported"},{"date":"2024-07","per":0.28,"eps":516134.95,"close":142239.27,"source":"reported"},{"date":"2024-08","per":0.25,"eps":516134.95,"close":127923.58,"source":"reported"},{"date":"2024-09","per":0.25,"eps":502172.27,"close":127649.59,"source":"reported"},{"date":"2024-10","per":0.24,"eps":502172.27,"close":122196.07,"source":"reported"},{"date":"2024-11","per":0.24,"eps":502172.27,"close":120902.01,"source":"reported"},{"date":"2024-12","per":0.31,"eps":378390.7,"close":117204.7,"source":"reported"},{"date":"2025-01","per":0.31,"eps":378390.7,"close":117297.14,"source":"reported"},{"date":"2025-02","per":0.32,"eps":378390.7,"close":121860.55,"source":"reported"},{"date":"2025-03","per":0.47,"eps":265408.11,"close":125739.66,"source":"reported"},{"date":"2025-04","per":0.49,"eps":265408.11,"close":129524.14,"source":"reported"},{"date":"2025-05","per":0.5,"eps":265408.11,"close":131926.42,"source":"reported"},{"date":"2025-06","per":0.84,"eps":166817.48,"close":140632.22,"source":"reported"},{"date":"2025-07","per":0.82,"eps":166817.48,"close":137594.17,"source":"reported"},{"date":"2025-08","per":0.79,"eps":166817.48,"close":132399.66,"source":"reported"},{"date":"2025-09","per":9.31,"eps":14214.66,"close":132304.16,"source":"reported"},{"date":"2025-10","per":9.35,"eps":14214.66,"close":132877.3,"source":"reported"},{"date":"2025-11","per":9.35,"eps":14214.66,"close":132877.3,"source":"reported"}],"trailing_per_history_meta":{"avg":1.91,"std":3.33,"upper_1sd":5.24,"lower_1sd":0.0,"current":9.35,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.43,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.6,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.43,"summary":"배당수익률 2.43%","metrics":[{"name":"배당수익률","value":2.43,"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":"PBR","value":"0.1배"},{"label":"ROE","value":"-0.0%"}],"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":"2026-10-24T00:14:40.557031+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.00032388787574570265,"dividend_yield":null,"eps":-2920.6,"revenue":7362113166000.0,"operating_income":257574531000.0,"net_income":-3876905000.0,"market_cap":null,"profit_margin":-0.0005266022013767018,"operating_margin":0.034986494392607384,"roa":-0.00012438274927727215,"gross_margin":null,"total_equity":11969898506000.0,"total_assets":31169153460000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.99,"pbr":0.17,"roe":0.009964616731078322,"dividend_yield":2.43,"eps":7315.93,"revenue":7111120321000.0,"operating_income":238132400000.0,"net_income":119846787000.0,"market_cap":null,"profit_margin":0.016853432594309777,"operating_margin":0.03348732537920448,"roa":0.0038626169335472596,"gross_margin":null,"total_equity":12027234989000.0,"total_assets":31027355045000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.18,"roe":-0.06914714216340284,"dividend_yield":null,"eps":-48757.86,"revenue":5457442166000.0,"operating_income":204832544000.0,"net_income":-798732650000.0,"market_cap":null,"profit_margin":-0.14635659448232438,"operating_margin":0.037532700809201756,"roa":-0.026852858455567296,"gross_margin":null,"total_equity":11551202624000.0,"total_assets":29744790534000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":17.08,"pbr":0.17,"roe":0.009756553641346364,"dividend_yield":null,"eps":7276.02,"revenue":7439500106000.0,"operating_income":346503142000.0,"net_income":119193056000.0,"market_cap":null,"profit_margin":0.01602164853843743,"operating_margin":0.046576132409829954,"roa":0.0038899811474529633,"gross_margin":null,"total_equity":12216717130000.0,"total_assets":30641036931000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":9.74,"pbr":0.17,"roe":0.017676930697180557,"dividend_yield":null,"eps":12765.22,"revenue":7237175773000.0,"operating_income":353129964000.0,"net_income":209114950000.0,"market_cap":null,"profit_margin":0.02889455176426043,"operating_margin":0.04879389074912828,"roa":0.007050832595713589,"gross_margin":null,"total_equity":11829822359000.0,"total_assets":29658192442000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":35.48,"pbr":0.17,"roe":0.004687075751119837,"dividend_yield":null,"eps":3503.23,"revenue":7208471055000.0,"operating_income":333167940000.0,"net_income":57388640000.0,"market_cap":null,"profit_margin":0.007961277719245832,"operating_margin":0.04621894677220147,"roa":0.0018967318195824599,"gross_margin":null,"total_equity":12244018029000.0,"total_assets":30256591579000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.17,"roe":-0.012483878336184084,"dividend_yield":null,"eps":-9329.81,"revenue":7490168180000.0,"operating_income":377319765000.0,"net_income":-152837447000.0,"market_cap":null,"profit_margin":-0.02040507547054838,"operating_margin":0.05037533950272396,"roa":-0.005069235815601139,"gross_margin":null,"total_equity":12242785686000.0,"total_assets":30149997467000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.01770185136701576,"dividend_yield":null,"eps":159878.84,"revenue":7414278491000.0,"operating_income":416193547000.0,"net_income":212228445000.0,"market_cap":null,"profit_margin":0.028624288291520018,"operating_margin":0.056134059100316575,"roa":0.007333001058430247,"gross_margin":null,"total_equity":11989053608000.0,"total_assets":28941553848000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.012225755569604922,"dividend_yield":null,"eps":111355.85,"revenue":7238674606000.0,"operating_income":383560174000.0,"net_income":147817432000.0,"market_cap":null,"profit_margin":0.020420510666065435,"operating_margin":0.052987624790051244,"roa":0.004897174709399475,"gross_margin":null,"total_equity":12090658214000.0,"total_assets":30184226778000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.013104381882481341,"dividend_yield":null,"eps":116485.82,"revenue":7215960546000.0,"operating_income":375944152000.0,"net_income":154627125000.0,"market_cap":null,"profit_margin":0.021428488142956097,"operating_margin":0.05209897554226456,"roa":0.005108934418622897,"gross_margin":null,"total_equity":11799650406000.0,"total_assets":30266022683000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.012897095314707506,"dividend_yield":null,"eps":114451.76,"revenue":7289439054000.0,"operating_income":298268526000.0,"net_income":151927038000.0,"market_cap":null,"profit_margin":0.020842075346885806,"operating_margin":0.040917898317063016,"roa":0.005131581553105629,"gross_margin":null,"total_equity":11779942250000.0,"total_assets":29606279551000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.01897264000662802,"dividend_yield":null,"eps":173841.52,"revenue":7443449063000.0,"operating_income":395977845000.0,"net_income":230762965000.0,"market_cap":null,"profit_margin":0.031002155458694513,"operating_margin":0.05319816682407785,"roa":0.007575900171710972,"gross_margin":null,"total_equity":12162933831000.0,"total_assets":30460138039000.0}],"current_price":104500.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":184500.0},{"date":"2016-10-25","close":184000.0},{"date":"2016-10-26","close":181000.0},{"date":"2016-10-27","close":181500.0},{"date":"2016-10-28","close":179000.0},{"date":"2016-10-31","close":176000.0},{"date":"2016-11-01","close":170500.0},{"date":"2016-11-02","close":166500.0},{"date":"2016-11-03","close":175000.0},{"date":"2016-11-04","close":173000.0},{"date":"2016-11-07","close":176000.0},{"date":"2016-11-08","close":181500.0},{"date":"2016-11-09","close":179500.0},{"date":"2016-11-10","close":182500.0},{"date":"2016-11-11","close":181000.0},{"date":"2016-11-14","close":179000.0},{"date":"2016-11-15","close":182500.0},{"date":"2016-11-16","close":185500.0},{"date":"2016-11-17","close":188500.0},{"date":"2016-11-18","close":190500.0},{"date":"2016-11-21","close":191000.0},{"date":"2016-11-22","close":186500.0},{"date":"2016-11-23","close":182000.0},{"date":"2016-11-24","close":178500.0},{"date":"2016-11-25","close":179000.0},{"date":"2016-11-28","close":176500.0},{"date":"2016-11-29","close":184000.0},{"date":"2016-11-30","close":184500.0},{"date":"2016-12-01","close":184000.0},{"date":"2016-12-02","close":177000.0},{"date":"2016-12-05","close":178500.0},{"date":"2016-12-06","close":177500.0},{"date":"2016-12-07","close":177000.0},{"date":"2016-12-08","close":179500.0},{"date":"2016-12-09","close":183000.0},{"date":"2016-12-12","close":179000.0},{"date":"2016-12-13","close":179500.0},{"date":"2016-12-14","close":175500.0},{"date":"2016-12-15","close":176500.0},{"date":"2016-12-16","close":178500.0},{"date":"2016-12-19","close":178000.0},{"date":"2016-12-20","close":177500.0},{"date":"2016-12-21","close":177500.0},{"date":"2016-12-22","close":178000.0},{"date":"2016-12-23","close":178000.0},{"date":"2016-12-26","close":176000.0},{"date":"2016-12-27","close":175500.0},{"date":"2016-12-28","close":173000.0},{"date":"2016-12-29","close":173000.0},{"date":"2017-01-02","close":173000.0},{"date":"2017-01-03","close":173000.0},{"date":"2017-01-04","close":173500.0},{"date":"2017-01-05","close":175500.0},{"date":"2017-01-06","close":180000.0},{"date":"2017-01-09","close":178000.0},{"date":"2017-01-10","close":176000.0},{"date":"2017-01-11","close":174000.0},{"date":"2017-01-12","close":177000.0},{"date":"2017-01-13","close":176500.0},{"date":"2017-01-16","close":174500.0},{"date":"2017-01-17","close":172500.0},{"date":"2017-01-18","close":172500.0},{"date":"2017-01-19","close":169000.0},{"date":"2017-01-20","close":168000.0},{"date":"2017-01-23","close":166500.0},{"date":"2017-01-24","close":163500.0},{"date":"2017-01-25","close":159000.0},{"date":"2017-01-26","close":159000.0},{"date":"2017-01-31","close":159500.0},{"date":"2017-02-01","close":163500.0},{"date":"2017-02-02","close":165500.0},{"date":"2017-02-03","close":167000.0},{"date":"2017-02-06","close":168500.0},{"date":"2017-02-07","close":165000.0},{"date":"2017-02-08","close":158000.0},{"date":"2017-02-09","close":157000.0},{"date":"2017-02-10","close":162500.0},{"date":"2017-02-13","close":163500.0},{"date":"2017-02-14","close":163500.0},{"date":"2017-02-15","close":160500.0},{"date":"2017-02-16","close":160500.0},{"date":"2017-02-17","close":159000.0},{"date":"2017-02-20","close":162000.0},{"date":"2017-02-21","close":160000.0},{"date":"2017-02-22","close":158000.0},{"date":"2017-02-23","close":157500.0},{"date":"2017-02-24","close":157000.0},{"date":"2017-02-27","close":157500.0},{"date":"2017-02-28","close":158000.0},{"date":"2017-03-02","close":158000.0},{"date":"2017-03-03","close":156000.0},{"date":"2017-03-06","close":152000.0},{"date":"2017-03-07","close":155000.0},{"date":"2017-03-08","close":152500.0},{"date":"2017-03-09","close":154000.0},{"date":"2017-03-10","close":154500.0},{"date":"2017-03-13","close":156000.0},{"date":"2017-03-14","close":156000.0},{"date":"2017-03-15","close":151000.0},{"date":"2017-03-16","close":151000.0},{"date":"2017-03-17","close":156000.0},{"date":"2017-03-20","close":151500.0},{"date":"2017-03-21","close":151000.0},{"date":"2017-03-22","close":149500.0},{"date":"2017-03-23","close":148000.0},{"date":"2017-03-24","close":148500.0},{"date":"2017-03-27","close":149500.0},{"date":"2017-03-28","close":151500.0},{"date":"2017-03-29","close":152000.0},{"date":"2017-03-30","close":152500.0},{"date":"2017-03-31","close":151500.0},{"date":"2017-04-03","close":155000.0},{"date":"2017-04-04","close":154000.0},{"date":"2017-04-05","close":153500.0},{"date":"2017-04-06","close":150000.0},{"date":"2017-04-07","close":150000.0},{"date":"2017-04-10","close":150000.0},{"date":"2017-04-11","close":148000.0},{"date":"2017-04-12","close":149500.0},{"date":"2017-04-13","close":150000.0},{"date":"2017-04-14","close":151000.0},{"date":"2017-04-17","close":153500.0},{"date":"2017-04-18","close":149000.0},{"date":"2017-04-19","close":149500.0},{"date":"2017-04-20","close":152000.0},{"date":"2017-04-21","close":152500.0},{"date":"2017-04-24","close":153000.0},{"date":"2017-04-25","close":151500.0},{"date":"2017-04-26","close":152500.0},{"date":"2017-04-27","close":152000.0},{"date":"2017-04-28","close":153500.0},{"date":"2017-05-02","close":154000.0},{"date":"2017-05-04","close":154000.0},{"date":"2017-05-08","close":157000.0},{"date":"2017-05-10","close":158500.0},{"date":"2017-05-11","close":160000.0},{"date":"2017-05-12","close":157500.0},{"date":"2017-05-15","close":156000.0},{"date":"2017-05-16","close":156000.0},{"date":"2017-05-17","close":157000.0},{"date":"2017-05-18","close":154500.0},{"date":"2017-05-19","close":157000.0},{"date":"2017-05-22","close":163000.0},{"date":"2017-05-23","close":163000.0},{"date":"2017-05-24","close":165500.0},{"date":"2017-05-25","close":166000.0},{"date":"2017-05-26","close":167500.0},{"date":"2017-05-29","close":171000.0},{"date":"2017-05-30","close":173000.0},{"date":"2017-05-31","close":175500.0},{"date":"2017-06-01","close":179500.0},{"date":"2017-06-02","close":185000.0},{"date":"2017-06-05","close":185500.0},{"date":"2017-06-07","close":185500.0},{"date":"2017-06-08","close":182000.0},{"date":"2017-06-09","close":178000.0},{"date":"2017-06-12","close":172000.0},{"date":"2017-06-13","close":173000.0},{"date":"2017-06-14","close":181500.0},{"date":"2017-06-15","close":178000.0},{"date":"2017-06-16","close":180000.0},{"date":"2017-06-19","close":179500.0},{"date":"2017-06-20","close":176500.0},{"date":"2017-06-21","close":172500.0},{"date":"2017-06-22","close":171000.0},{"date":"2017-06-23","close":172000.0},{"date":"2017-06-26","close":173000.0},{"date":"2017-06-27","close":172000.0},{"date":"2017-06-28","close":168500.0},{"date":"2017-06-29","close":172000.0},{"date":"2017-06-30","close":173500.0},{"date":"2017-07-03","close":174500.0},{"date":"2017-07-04","close":170000.0},{"date":"2017-07-05","close":168500.0},{"date":"2017-07-06","close":170000.0},{"date":"2017-07-07","close":170000.0},{"date":"2017-07-10","close":166000.0},{"date":"2017-07-11","close":165000.0},{"date":"2017-07-12","close":162000.0},{"date":"2017-07-13","close":163000.0},{"date":"2017-07-14","close":160500.0},{"date":"2017-07-17","close":160000.0},{"date":"2017-07-18","close":158000.0},{"date":"2017-07-19","close":158500.0},{"date":"2017-07-20","close":159500.0},{"date":"2017-07-21","close":161500.0},{"date":"2017-07-24","close":162500.0},{"date":"2017-07-25","close":163000.0},{"date":"2017-07-26","close":165500.0},{"date":"2017-07-27","close":167500.0},{"date":"2017-07-28","close":168500.0},{"date":"2017-07-31","close":168500.0},{"date":"2017-08-01","close":169500.0},{"date":"2017-08-02","close":168000.0},{"date":"2017-08-03","close":161500.0},{"date":"2017-08-04","close":163000.0},{"date":"2017-08-07","close":165000.0},{"date":"2017-08-08","close":166000.0},{"date":"2017-08-09","close":161500.0},{"date":"2017-08-10","close":160500.0},{"date":"2017-08-11","close":159500.0},{"date":"2017-08-14","close":159500.0},{"date":"2017-08-16","close":156500.0},{"date":"2017-08-17","close":158000.0},{"date":"2017-08-18","close":159000.0},{"date":"2017-08-21","close":158000.0},{"date":"2017-08-22","close":156000.0},{"date":"2017-08-23","close":154500.0},{"date":"2017-08-24","close":153500.0},{"date":"2017-08-25","close":153500.0},{"date":"2017-08-28","close":156500.0},{"date":"2017-08-29","close":157000.0},{"date":"2017-08-30","close":158000.0},{"date":"2017-08-31","close":158500.0},{"date":"2017-09-01","close":158000.0},{"date":"2017-09-04","close":157000.0},{"date":"2017-09-05","close":154500.0},{"date":"2017-09-06","close":154000.0},{"date":"2017-09-07","close":156000.0},{"date":"2017-09-08","close":155000.0},{"date":"2017-09-11","close":155000.0},{"date":"2017-09-12","close":156500.0},{"date":"2017-09-13","close":155000.0},{"date":"2017-09-14","close":155500.0},{"date":"2017-09-15","close":156000.0},{"date":"2017-09-18","close":155500.0},{"date":"2017-09-19","close":151000.0},{"date":"2017-09-20","close":148500.0},{"date":"2017-09-21","close":150500.0},{"date":"2017-09-22","close":153000.0},{"date":"2017-09-25","close":149500.0},{"date":"2017-09-26","close":150000.0},{"date":"2017-09-27","close":150000.0},{"date":"2017-09-28","close":153000.0},{"date":"2017-09-29","close":152000.0},{"date":"2017-10-10","close":155000.0},{"date":"2017-10-11","close":156000.0},{"date":"2017-10-12","close":157000.0},{"date":"2017-10-13","close":155000.0},{"date":"2017-10-16","close":156000.0},{"date":"2017-10-17","close":156500.0},{"date":"2017-10-18","close":157000.0},{"date":"2017-10-19","close":157500.0},{"date":"2017-10-20","close":159000.0},{"date":"2017-10-23","close":159500.0},{"date":"2017-10-24","close":161500.0},{"date":"2017-10-25","close":162000.0},{"date":"2017-10-26","close":162500.0},{"date":"2017-10-27","close":163000.0},{"date":"2017-10-30","close":161000.0},{"date":"2017-10-31","close":162500.0},{"date":"2017-11-01","close":162000.0},{"date":"2017-11-02","close":160500.0},{"date":"2017-11-03","close":165000.0},{"date":"2017-11-06","close":162500.0},{"date":"2017-11-07","close":162000.0},{"date":"2017-11-08","close":162500.0},{"date":"2017-11-09","close":170000.0},{"date":"2017-11-10","close":170500.0},{"date":"2017-11-13","close":170500.0},{"date":"2017-11-14","close":168500.0},{"date":"2017-11-15","close":170000.0},{"date":"2017-11-16","close":171000.0},{"date":"2017-11-17","close":171500.0},{"date":"2017-11-20","close":175500.0},{"date":"2017-11-21","close":175500.0},{"date":"2017-11-22","close":174500.0},{"date":"2017-11-23","close":173500.0},{"date":"2017-11-24","close":173500.0},{"date":"2017-11-27","close":174000.0},{"date":"2017-11-28","close":173500.0},{"date":"2017-11-29","close":172000.0},{"date":"2017-11-30","close":171500.0},{"date":"2017-12-01","close":169500.0},{"date":"2017-12-04","close":171000.0},{"date":"2017-12-05","close":166000.0},{"date":"2017-12-06","close":166000.0},{"date":"2017-12-07","close":162500.0},{"date":"2017-12-08","close":162000.0},{"date":"2017-12-11","close":163000.0},{"date":"2017-12-12","close":163000.0},{"date":"2017-12-13","close":165500.0},{"date":"2017-12-14","close":165500.0},{"date":"2017-12-15","close":163500.0},{"date":"2017-12-18","close":165500.0},{"date":"2017-12-19","close":155500.0},{"date":"2017-12-20","close":153000.0},{"date":"2017-12-21","close":152500.0},{"date":"2017-12-22","close":154500.0},{"date":"2017-12-26","close":154000.0},{"date":"2017-12-27","close":152500.0},{"date":"2017-12-28","close":150500.0},{"date":"2018-01-02","close":115122.875},{"date":"2018-01-03","close":116247.8516},{"date":"2018-01-04","close":118872.7891},{"date":"2018-01-05","close":118497.8203},{"date":"2018-01-08","close":118872.7891},{"date":"2018-01-09","close":120747.7812},{"date":"2018-01-10","close":121122.75},{"date":"2018-01-11","close":120372.7578},{"date":"2018-01-12","close":120372.7578},{"date":"2018-01-15","close":118497.8203},{"date":"2018-01-16","close":116247.8516},{"date":"2018-01-17","close":113997.9062},{"date":"2018-01-18","close":113247.9062},{"date":"2018-01-19","close":112497.9219},{"date":"2018-01-22","close":113997.9062},{"date":"2018-01-23","close":114372.8984},{"date":"2018-01-24","close":114372.8984},{"date":"2018-01-25","close":114747.8828},{"date":"2018-01-26","close":115122.875},{"date":"2018-01-29","close":115122.875},{"date":"2018-01-30","close":114372.8984},{"date":"2018-01-31","close":113622.9297},{"date":"2018-02-01","close":113997.9062},{"date":"2018-02-02","close":112872.875},{"date":"2018-02-05","close":111747.9297},{"date":"2018-02-06","close":110247.9844},{"date":"2018-02-07","close":111747.9297},{"date":"2018-02-08","close":109872.9922},{"date":"2018-02-09","close":106498.0234},{"date":"2018-02-12","close":102748.1172},{"date":"2018-02-13","close":103498.0938},{"date":"2018-02-14","close":99373.1641},{"date":"2018-02-19","close":101248.1328},{"date":"2018-02-20","close":100498.1484},{"date":"2018-02-21","close":101998.1172},{"date":"2018-02-22","close":103498.0938},{"date":"2018-02-23","close":107997.9922},{"date":"2018-02-26","close":107623.0156},{"date":"2018-02-27","close":108373.0},{"date":"2018-02-28","close":107623.0156},{"date":"2018-03-02","close":104623.0547},{"date":"2018-03-05","close":103123.1016},{"date":"2018-03-06","close":103123.1016},{"date":"2018-03-07","close":102748.1172},{"date":"2018-03-08","close":102748.1172},{"date":"2018-03-09","close":104998.0312},{"date":"2018-03-12","close":105748.0469},{"date":"2018-03-13","close":103873.0938},{"date":"2018-03-14","close":104998.0312},{"date":"2018-03-15","close":106873.0547},{"date":"2018-03-16","close":106123.0391},{"date":"2018-03-19","close":103123.1016},{"date":"2018-03-20","close":103123.1016},{"date":"2018-03-21","close":101623.1094},{"date":"2018-03-22","close":101623.1094},{"date":"2018-03-23","close":98998.1641},{"date":"2018-03-26","close":99748.1719},{"date":"2018-03-27","close":99748.1719},{"date":"2018-03-28","close":99373.1641},{"date":"2018-03-29","close":98623.1875},{"date":"2018-03-30","close":100873.1484},{"date":"2018-04-02","close":102373.0938},{"date":"2018-04-03","close":103498.0938},{"date":"2018-04-04","close":100498.1484},{"date":"2018-04-05","close":98248.1797},{"date":"2018-04-06","close":98623.1875},{"date":"2018-04-09","close":96748.2188},{"date":"2018-04-10","close":95998.2188},{"date":"2018-04-11","close":97498.2031},{"date":"2018-04-12","close":97123.2031},{"date":"2018-04-13","close":95623.2266},{"date":"2018-04-16","close":94873.2656},{"date":"2018-04-17","close":93748.2656},{"date":"2018-04-18","close":94498.25},{"date":"2018-04-19","close":94123.2656},{"date":"2018-04-20","close":95623.2266},{"date":"2018-04-23","close":98248.1797},{"date":"2018-04-24","close":98623.1875},{"date":"2018-04-25","close":99373.1641},{"date":"2018-04-26","close":99748.1719},{"date":"2018-04-27","close":100873.1484},{"date":"2018-04-30","close":101998.1172},{"date":"2018-05-02","close":103498.0938},{"date":"2018-05-03","close":102748.1172},{"date":"2018-05-04","close":104623.0547},{"date":"2018-05-08","close":104623.0547},{"date":"2018-05-09","close":104623.0547},{"date":"2018-05-10","close":106873.0547},{"date":"2018-05-11","close":106873.0547},{"date":"2018-05-14","close":107623.0156},{"date":"2018-05-15","close":106123.0391},{"date":"2018-05-16","close":106873.0547},{"date":"2018-05-17","close":106123.0391},{"date":"2018-05-18","close":106123.0391},{"date":"2018-05-21","close":105748.0469},{"date":"2018-05-23","close":104998.0312},{"date":"2018-05-24","close":104623.0547},{"date":"2018-05-25","close":103498.0938},{"date":"2018-05-28","close":105373.0469},{"date":"2018-05-29","close":106123.0391},{"date":"2018-05-30","close":105373.0469},{"date":"2018-05-31","close":107248.0234},{"date":"2018-06-01","close":107997.9922},{"date":"2018-06-04","close":108373.0},{"date":"2018-06-05","close":109122.9531},{"date":"2018-06-07","close":112497.9219},{"date":"2018-06-08","close":112122.9219},{"date":"2018-06-11","close":113247.9062},{"date":"2018-06-12","close":112122.9219},{"date":"2018-06-14","close":109872.9922},{"date":"2018-06-15","close":104998.0312},{"date":"2018-06-18","close":102748.1172},{"date":"2018-06-19","close":101248.1328},{"date":"2018-06-20","close":101248.1328},{"date":"2018-06-21","close":99373.1641},{"date":"2018-06-22","close":98998.1641},{"date":"2018-06-25","close":98623.1875},{"date":"2018-06-26","close":99748.1719},{"date":"2018-06-27","close":98998.1641},{"date":"2018-06-28","close":100123.1719},{"date":"2018-06-29","close":101248.1328},{"date":"2018-07-02","close":100498.1484},{"date":"2018-07-03","close":98998.1641},{"date":"2018-07-04","close":97498.2031},{"date":"2018-07-05","close":97123.2031},{"date":"2018-07-06","close":98998.1641},{"date":"2018-07-09","close":98998.1641},{"date":"2018-07-10","close":99373.1641},{"date":"2018-07-11","close":98623.1875},{"date":"2018-07-12","close":98623.1875},{"date":"2018-07-13","close":99373.1641},{"date":"2018-07-16","close":97498.2031},{"date":"2018-07-17","close":98248.1797},{"date":"2018-07-18","close":97498.2031},{"date":"2018-07-19","close":95998.2188},{"date":"2018-07-20","close":95998.2188},{"date":"2018-07-23","close":94873.2656},{"date":"2018-07-24","close":94873.2656},{"date":"2018-07-25","close":95623.2266},{"date":"2018-07-26","close":96748.2188},{"date":"2018-07-27","close":97123.2031},{"date":"2018-07-30","close":96748.2188},{"date":"2018-07-31","close":97498.2031},{"date":"2018-08-01","close":98248.1797},{"date":"2018-08-02","close":96748.2188},{"date":"2018-08-03","close":97123.2031},{"date":"2018-08-06","close":97498.2031},{"date":"2018-08-07","close":95998.2188},{"date":"2018-08-08","close":95248.2422},{"date":"2018-08-09","close":96373.2344},{"date":"2018-08-10","close":97873.1875},{"date":"2018-08-13","close":95998.2188},{"date":"2018-08-14","close":94873.2656},{"date":"2018-08-16","close":92998.2812},{"date":"2018-08-17","close":93373.2891},{"date":"2018-08-20","close":93748.2656},{"date":"2018-08-21","close":92998.2812},{"date":"2018-08-22","close":92248.2891},{"date":"2018-08-23","close":92623.2891},{"date":"2018-08-24","close":92623.2891},{"date":"2018-08-27","close":92998.2812},{"date":"2018-08-28","close":94498.25},{"date":"2018-08-29","close":94498.25},{"date":"2018-08-30","close":94123.2656},{"date":"2018-08-31","close":94498.25},{"date":"2018-09-03","close":94873.2656},{"date":"2018-09-04","close":94123.2656},{"date":"2018-09-05","close":93748.2656},{"date":"2018-09-06","close":92623.2891},{"date":"2018-09-07","close":92998.2812},{"date":"2018-09-10","close":93748.2656},{"date":"2018-09-11","close":93748.2656},{"date":"2018-09-12","close":92623.2891},{"date":"2018-09-13","close":93373.2891},{"date":"2018-09-14","close":93748.2656},{"date":"2018-09-17","close":94123.2656},{"date":"2018-09-18","close":94123.2656},{"date":"2018-09-19","close":93748.2656},{"date":"2018-09-20","close":94123.2656},{"date":"2018-09-21","close":93748.2656},{"date":"2018-09-27","close":95248.2422},{"date":"2018-09-28","close":95623.2266},{"date":"2018-10-01","close":95998.2188},{"date":"2018-10-02","close":95623.2266},{"date":"2018-10-04","close":95248.2422},{"date":"2018-10-05","close":94873.2656},{"date":"2018-10-08","close":94873.2656},{"date":"2018-10-10","close":92623.2891},{"date":"2018-10-11","close":88873.3594},{"date":"2018-10-12","close":89248.3594},{"date":"2018-10-15","close":89248.3594},{"date":"2018-10-16","close":90373.3203},{"date":"2018-10-17","close":90748.3359},{"date":"2018-10-18","close":90748.3359},{"date":"2018-10-19","close":92248.2891},{"date":"2018-10-22","close":94123.2656},{"date":"2018-10-23","close":92248.2891},{"date":"2018-10-24","close":92623.2891},{"date":"2018-10-25","close":91873.3047},{"date":"2018-10-26","close":90748.3359},{"date":"2018-10-29","close":89998.3438},{"date":"2018-10-30","close":89998.3438},{"date":"2018-10-31","close":88873.3594},{"date":"2018-11-01","close":86998.3984},{"date":"2018-11-02","close":89623.3516},{"date":"2018-11-05","close":87748.375},{"date":"2018-11-06","close":87748.375},{"date":"2018-11-07","close":89623.3516},{"date":"2018-11-08","close":89623.3516},{"date":"2018-11-09","close":91873.3047},{"date":"2018-11-12","close":92998.2812},{"date":"2018-11-13","close":92623.2891},{"date":"2018-11-14","close":93748.2656},{"date":"2018-11-15","close":98623.1875},{"date":"2018-11-16","close":98248.1797},{"date":"2018-11-19","close":98998.1641},{"date":"2018-11-20","close":98248.1797},{"date":"2018-11-21","close":98623.1875},{"date":"2018-11-22","close":97498.2031},{"date":"2018-11-23","close":96748.2188},{"date":"2018-11-26","close":98248.1797},{"date":"2018-11-27","close":98248.1797},{"date":"2018-11-28","close":97498.2031},{"date":"2018-11-29","close":96748.2188},{"date":"2018-11-30","close":96373.2344},{"date":"2018-12-03","close":97123.2031},{"date":"2018-12-04","close":96748.2188},{"date":"2018-12-05","close":97498.2031},{"date":"2018-12-06","close":97123.2031},{"date":"2018-12-07","close":96373.2344},{"date":"2018-12-10","close":96373.2344},{"date":"2018-12-11","close":96373.2344},{"date":"2018-12-12","close":96373.2344},{"date":"2018-12-13","close":96373.2344},{"date":"2018-12-14","close":96373.2344},{"date":"2018-12-17","close":96373.2344},{"date":"2018-12-18","close":95998.2188},{"date":"2018-12-19","close":96373.2344},{"date":"2018-12-20","close":95623.2266},{"date":"2018-12-21","close":94873.2656},{"date":"2018-12-24","close":94873.2656},{"date":"2018-12-26","close":94123.2656},{"date":"2018-12-27","close":96091.4141},{"date":"2018-12-28","close":96477.3047},{"date":"2019-01-02","close":94933.6719},{"date":"2019-01-03","close":94933.6719},{"date":"2019-01-04","close":96863.2266},{"date":"2019-01-07","close":97249.125},{"date":"2019-01-08","close":97249.125},{"date":"2019-01-09","close":98406.8594},{"date":"2019-01-10","close":98406.8594},{"date":"2019-01-11","close":98406.8594},{"date":"2019-01-14","close":99178.6875},{"date":"2019-01-15","close":99178.6875},{"date":"2019-01-16","close":98020.9531},{"date":"2019-01-17","close":98020.9531},{"date":"2019-01-18","close":99178.6875},{"date":"2019-01-21","close":99950.5},{"date":"2019-01-22","close":99950.5},{"date":"2019-01-23","close":100336.3984},{"date":"2019-01-24","close":99178.6875},{"date":"2019-01-25","close":99950.5},{"date":"2019-01-28","close":99564.5859},{"date":"2019-01-29","close":98406.8594},{"date":"2019-01-30","close":98406.8594},{"date":"2019-01-31","close":100722.3203},{"date":"2019-02-01","close":98792.7422},{"date":"2019-02-07","close":98792.7422},{"date":"2019-02-08","close":98020.9531},{"date":"2019-02-11","close":98020.9531},{"date":"2019-02-12","close":97635.0547},{"date":"2019-02-13","close":98020.9531},{"date":"2019-02-14","close":98792.7422},{"date":"2019-02-15","close":99950.5},{"date":"2019-02-18","close":99950.5},{"date":"2019-02-19","close":100336.3984},{"date":"2019-02-20","close":101108.2188},{"date":"2019-02-21","close":101108.2188},{"date":"2019-02-22","close":101108.2188},{"date":"2019-02-25","close":101108.2188},{"date":"2019-02-26","close":100722.3203},{"date":"2019-02-27","close":101108.2188},{"date":"2019-02-28","close":101108.2188},{"date":"2019-03-04","close":100722.3203},{"date":"2019-03-05","close":99950.5},{"date":"2019-03-06","close":101494.1328},{"date":"2019-03-07","close":99950.5},{"date":"2019-03-08","close":101494.1328},{"date":"2019-03-11","close":104581.3828},{"date":"2019-03-12","close":105739.1484},{"date":"2019-03-13","close":107282.7891},{"date":"2019-03-14","close":107282.7891},{"date":"2019-03-15","close":106510.9531},{"date":"2019-03-18","close":106896.875},{"date":"2019-03-19","close":107282.7891},{"date":"2019-03-20","close":107282.7891},{"date":"2019-03-21","close":106896.875},{"date":"2019-03-22","close":105739.1484},{"date":"2019-03-25","close":104581.3828},{"date":"2019-03-26","close":105739.1484},{"date":"2019-03-27","close":105739.1484},{"date":"2019-03-28","close":104195.5},{"date":"2019-03-29","close":104581.3828},{"date":"2019-04-01","close":106125.0391},{"date":"2019-04-02","close":106510.9531},{"date":"2019-04-03","close":106125.0391},{"date":"2019-04-04","close":105739.1484},{"date":"2019-04-05","close":106125.0391},{"date":"2019-04-08","close":106510.9531},{"date":"2019-04-09","close":108054.5625},{"date":"2019-04-10","close":108826.4141},{"date":"2019-04-11","close":108054.5625},{"date":"2019-04-12","close":107668.6719},{"date":"2019-04-15","close":109984.1484},{"date":"2019-04-16","close":110370.0625},{"date":"2019-04-17","close":111913.6797},{"date":"2019-04-18","close":110755.9531},{"date":"2019-04-19","close":108826.4141},{"date":"2019-04-22","close":109598.2188},{"date":"2019-04-23","close":108440.4922},{"date":"2019-04-24","close":108054.5625},{"date":"2019-04-25","close":106510.9531},{"date":"2019-04-26","close":106125.0391},{"date":"2019-04-29","close":104967.3125},{"date":"2019-04-30","close":106896.875},{"date":"2019-05-02","close":105353.2031},{"date":"2019-05-03","close":105739.1484},{"date":"2019-05-07","close":105739.1484},{"date":"2019-05-08","close":104967.3125},{"date":"2019-05-09","close":104967.3125},{"date":"2019-05-10","close":104581.3828},{"date":"2019-05-13","close":103423.6875},{"date":"2019-05-14","close":101494.1328},{"date":"2019-05-15","close":98792.7422},{"date":"2019-05-16","close":98792.7422},{"date":"2019-05-17","close":97249.125},{"date":"2019-05-20","close":96477.3047},{"date":"2019-05-21","close":97249.125},{"date":"2019-05-22","close":97249.125},{"date":"2019-05-23","close":96091.4141},{"date":"2019-05-24","close":95705.4844},{"date":"2019-05-27","close":94161.8516},{"date":"2019-05-28","close":96091.4141},{"date":"2019-05-29","close":95319.5859},{"date":"2019-05-30","close":96091.4141},{"date":"2019-05-31","close":96477.3047},{"date":"2019-06-03","close":96863.2266},{"date":"2019-06-04","close":97635.0547},{"date":"2019-06-05","close":97249.125},{"date":"2019-06-07","close":96091.4141},{"date":"2019-06-10","close":97635.0547},{"date":"2019-06-11","close":96091.4141},{"date":"2019-06-12","close":96091.4141},{"date":"2019-06-13","close":96863.2266},{"date":"2019-06-14","close":97635.0547},{"date":"2019-06-17","close":97249.125},{"date":"2019-06-18","close":98792.7422},{"date":"2019-06-19","close":98792.7422},{"date":"2019-06-20","close":99564.5859},{"date":"2019-06-21","close":100336.3984},{"date":"2019-06-24","close":100336.3984},{"date":"2019-06-25","close":99950.5},{"date":"2019-06-26","close":98792.7422},{"date":"2019-06-27","close":99178.6875},{"date":"2019-06-28","close":99178.6875},{"date":"2019-07-01","close":99178.6875},{"date":"2019-07-02","close":98792.7422},{"date":"2019-07-03","close":97635.0547},{"date":"2019-07-04","close":96863.2266},{"date":"2019-07-05","close":97249.125},{"date":"2019-07-08","close":96477.3047},{"date":"2019-07-09","close":94161.8516},{"date":"2019-07-10","close":94933.6719},{"date":"2019-07-11","close":95705.4844},{"date":"2019-07-12","close":96477.3047},{"date":"2019-07-15","close":95319.5859},{"date":"2019-07-16","close":93775.9609},{"date":"2019-07-17","close":93390.0391},{"date":"2019-07-18","close":94547.7734},{"date":"2019-07-19","close":95705.4844},{"date":"2019-07-22","close":94161.8516},{"date":"2019-07-23","close":94933.6719},{"date":"2019-07-24","close":94933.6719},{"date":"2019-07-25","close":95319.5859},{"date":"2019-07-26","close":94933.6719},{"date":"2019-07-29","close":91074.5859},{"date":"2019-07-30","close":91460.5},{"date":"2019-07-31","close":92232.3047},{"date":"2019-08-01","close":92618.2188},{"date":"2019-08-02","close":91460.5},{"date":"2019-08-05","close":87215.4844},{"date":"2019-08-06","close":86443.6797},{"date":"2019-08-07","close":86829.5781},{"date":"2019-08-08","close":89530.9531},{"date":"2019-08-09","close":86829.5781},{"date":"2019-08-12","close":82198.6719},{"date":"2019-08-13","close":80269.1094},{"date":"2019-08-14","close":81812.7578},{"date":"2019-08-16","close":79111.3828},{"date":"2019-08-19","close":79497.3203},{"date":"2019-08-20","close":80269.1094},{"date":"2019-08-21","close":80655.0078},{"date":"2019-08-22","close":82584.5859},{"date":"2019-08-23","close":81426.8516},{"date":"2019-08-26","close":79497.3203},{"date":"2019-08-27","close":79497.3203},{"date":"2019-08-28","close":79111.3828},{"date":"2019-08-29","close":79111.3828},{"date":"2019-08-30","close":81812.7578},{"date":"2019-09-02","close":81812.7578},{"date":"2019-09-03","close":79883.2266},{"date":"2019-09-04","close":81426.8516},{"date":"2019-09-05","close":82584.5859},{"date":"2019-09-06","close":82198.6719},{"date":"2019-09-09","close":82198.6719},{"date":"2019-09-10","close":82970.4922},{"date":"2019-09-11","close":84128.2188},{"date":"2019-09-16","close":86829.5781},{"date":"2019-09-17","close":84900.0391},{"date":"2019-09-18","close":86829.5781},{"date":"2019-09-19","close":84900.0391},{"date":"2019-09-20","close":84900.0391},{"date":"2019-09-23","close":83742.3047},{"date":"2019-09-24","close":84128.2188},{"date":"2019-09-25","close":83742.3047},{"date":"2019-09-26","close":82198.6719},{"date":"2019-09-27","close":82198.6719},{"date":"2019-09-30","close":81040.9453},{"date":"2019-10-01","close":81426.8516},{"date":"2019-10-02","close":78725.4844},{"date":"2019-10-04","close":76873.125},{"date":"2019-10-07","close":76718.7578},{"date":"2019-10-08","close":77567.7578},{"date":"2019-10-10","close":76410.0469},{"date":"2019-10-11","close":76795.9375},{"date":"2019-10-14","close":76873.125},{"date":"2019-10-15","close":77567.7578},{"date":"2019-10-16","close":76410.0469},{"date":"2019-10-17","close":76564.3984},{"date":"2019-10-18","close":76101.3047},{"date":"2019-10-21","close":76332.8516},{"date":"2019-10-22","close":75946.9297},{"date":"2019-10-23","close":75406.6719},{"date":"2019-10-24","close":75097.9297},{"date":"2019-10-25","close":74094.5781},{"date":"2019-10-28","close":75020.7422},{"date":"2019-10-29","close":75483.8594},{"date":"2019-10-30","close":74634.8516},{"date":"2019-10-31","close":75561.0469},{"date":"2019-11-01","close":75329.4922},{"date":"2019-11-04","close":76795.9375},{"date":"2019-11-05","close":77181.8438},{"date":"2019-11-06","close":77027.4844},{"date":"2019-11-07","close":76410.0469},{"date":"2019-11-08","close":77104.6719},{"date":"2019-11-11","close":76178.5},{"date":"2019-11-12","close":79497.3203},{"date":"2019-11-13","close":79497.3203},{"date":"2019-11-14","close":80269.1094},{"date":"2019-11-15","close":80655.0078},{"date":"2019-11-18","close":80269.1094},{"date":"2019-11-19","close":79883.2266},{"date":"2019-11-20","close":79111.3828},{"date":"2019-11-21","close":78339.5938},{"date":"2019-11-22","close":78339.5938},{"date":"2019-11-25","close":79111.3828},{"date":"2019-11-26","close":79111.3828},{"date":"2019-11-27","close":80269.1094},{"date":"2019-11-28","close":80269.1094},{"date":"2019-11-29","close":80269.1094},{"date":"2019-12-02","close":80269.1094},{"date":"2019-12-03","close":80269.1094},{"date":"2019-12-04","close":78725.4844},{"date":"2019-12-05","close":79111.3828},{"date":"2019-12-06","close":79111.3828},{"date":"2019-12-09","close":78725.4844},{"date":"2019-12-10","close":81426.8516},{"date":"2019-12-11","close":81812.7578},{"date":"2019-12-12","close":82198.6719},{"date":"2019-12-13","close":83356.3984},{"date":"2019-12-16","close":82198.6719},{"date":"2019-12-17","close":82970.4922},{"date":"2019-12-18","close":81426.8516},{"date":"2019-12-19","close":82584.5859},{"date":"2019-12-20","close":82198.6719},{"date":"2019-12-23","close":82970.4922},{"date":"2019-12-24","close":82198.6719},{"date":"2019-12-26","close":82970.4922},{"date":"2019-12-27","close":86602.1875},{"date":"2019-12-30","close":87001.2812},{"date":"2020-01-02","close":85804.0156},{"date":"2020-01-03","close":84606.75},{"date":"2020-01-06","close":82611.3203},{"date":"2020-01-07","close":83409.4609},{"date":"2020-01-08","close":81813.1172},{"date":"2020-01-09","close":83010.3828},{"date":"2020-01-10","close":83010.3828},{"date":"2020-01-13","close":85005.8359},{"date":"2020-01-14","close":85005.8359},{"date":"2020-01-15","close":86203.1016},{"date":"2020-01-16","close":87400.3594},{"date":"2020-01-17","close":87799.4609},{"date":"2020-01-20","close":85404.9297},{"date":"2020-01-21","close":86203.1016},{"date":"2020-01-22","close":87001.2812},{"date":"2020-01-23","close":86602.1875},{"date":"2020-01-28","close":83010.3828},{"date":"2020-01-29","close":82212.2344},{"date":"2020-01-30","close":81813.1172},{"date":"2020-01-31","close":82212.2344},{"date":"2020-02-03","close":81813.1172},{"date":"2020-02-04","close":83010.3828},{"date":"2020-02-05","close":83010.3828},{"date":"2020-02-06","close":85005.8359},{"date":"2020-02-07","close":83808.5781},{"date":"2020-02-10","close":84207.6641},{"date":"2020-02-11","close":87001.2812},{"date":"2020-02-12","close":89794.8984},{"date":"2020-02-13","close":93386.6875},{"date":"2020-02-14","close":92987.6094},{"date":"2020-02-17","close":91790.3438},{"date":"2020-02-18","close":90992.1719},{"date":"2020-02-19","close":91790.3438},{"date":"2020-02-20","close":91790.3438},{"date":"2020-02-21","close":90992.1719},{"date":"2020-02-24","close":88996.7188},{"date":"2020-02-25","close":88597.6406},{"date":"2020-02-26","close":89794.8984},{"date":"2020-02-27","close":87799.4609},{"date":"2020-02-28","close":83409.4609},{"date":"2020-03-02","close":83409.4609},{"date":"2020-03-03","close":84606.75},{"date":"2020-03-04","close":87799.4609},{"date":"2020-03-05","close":88597.6406},{"date":"2020-03-06","close":88198.5547},{"date":"2020-03-09","close":88198.5547},{"date":"2020-03-10","close":82611.3203},{"date":"2020-03-11","close":80216.7734},{"date":"2020-03-12","close":80216.7734},{"date":"2020-03-13","close":75507.5391},{"date":"2020-03-16","close":71995.5469},{"date":"2020-03-17","close":71436.8438},{"date":"2020-03-18","close":68962.4922},{"date":"2020-03-19","close":55632.9336},{"date":"2020-03-20","close":62337.6055},{"date":"2020-03-23","close":56590.7383},{"date":"2020-03-24","close":60501.8164},{"date":"2020-03-25","close":64093.6016},{"date":"2020-03-26","close":65290.8633},{"date":"2020-03-27","close":65131.2422},{"date":"2020-03-30","close":67366.1328},{"date":"2020-03-31","close":70638.6484},{"date":"2020-04-01","close":71915.7344},{"date":"2020-04-02","close":72713.9141},{"date":"2020-04-03","close":73192.8359},{"date":"2020-04-06","close":77103.8984},{"date":"2020-04-07","close":78460.7969},{"date":"2020-04-08","close":79338.7812},{"date":"2020-04-09","close":79737.875},{"date":"2020-04-10","close":78939.6953},{"date":"2020-04-13","close":78859.8672},{"date":"2020-04-14","close":81813.1172},{"date":"2020-04-16","close":81014.9688},{"date":"2020-04-17","close":81813.1172},{"date":"2020-04-20","close":80615.8672},{"date":"2020-04-21","close":79179.1484},{"date":"2020-04-22","close":78620.4219},{"date":"2020-04-23","close":82212.2344},{"date":"2020-04-24","close":85804.0156},{"date":"2020-04-27","close":90593.0625},{"date":"2020-04-28","close":89395.8203},{"date":"2020-04-29","close":88996.7188},{"date":"2020-05-04","close":89794.8984},{"date":"2020-05-06","close":93386.6875},{"date":"2020-05-07","close":93785.7891},{"date":"2020-05-08","close":92189.4219},{"date":"2020-05-11","close":90992.1719},{"date":"2020-05-12","close":93785.7891},{"date":"2020-05-13","close":94184.875},{"date":"2020-05-14","close":96978.5078},{"date":"2020-05-15","close":99772.1016},{"date":"2020-05-18","close":101368.4688},{"date":"2020-05-19","close":98574.8438},{"date":"2020-05-20","close":98973.9219},{"date":"2020-05-21","close":99772.1016},{"date":"2020-05-22","close":98574.8438},{"date":"2020-05-25","close":98973.9219},{"date":"2020-05-26","close":98175.75},{"date":"2020-05-27","close":99373.0312},{"date":"2020-05-28","close":97776.6797},{"date":"2020-05-29","close":99373.0312},{"date":"2020-06-01","close":99772.1016},{"date":"2020-06-02","close":100171.2031},{"date":"2020-06-03","close":100570.2812},{"date":"2020-06-04","close":99373.0312},{"date":"2020-06-05","close":100171.2031},{"date":"2020-06-08","close":101368.4688},{"date":"2020-06-09","close":104960.2578},{"date":"2020-06-10","close":110946.6016},{"date":"2020-06-11","close":109749.3203},{"date":"2020-06-12","close":111345.6641},{"date":"2020-06-15","close":108152.9453},{"date":"2020-06-16","close":115336.5547},{"date":"2020-06-17","close":119726.5312},{"date":"2020-06-18","close":122121.0625},{"date":"2020-06-19","close":119327.4297},{"date":"2020-06-22","close":115336.5547},{"date":"2020-06-23","close":116932.9297},{"date":"2020-06-24","close":117731.1172},{"date":"2020-06-25","close":114139.3125},{"date":"2020-06-26","close":114139.3125},{"date":"2020-06-29","close":108951.125},{"date":"2020-06-30","close":109350.25},{"date":"2020-07-01","close":112542.9453},{"date":"2020-07-02","close":116134.6953},{"date":"2020-07-03","close":114937.4609},{"date":"2020-07-06","close":116533.8281},{"date":"2020-07-07","close":118130.1797},{"date":"2020-07-08","close":117731.1172},{"date":"2020-07-09","close":122121.0625},{"date":"2020-07-10","close":122919.2422},{"date":"2020-07-13","close":125313.7734},{"date":"2020-07-14","close":125712.8594},{"date":"2020-07-15","close":122520.1406},{"date":"2020-07-16","close":119726.5312},{"date":"2020-07-17","close":118130.1797},{"date":"2020-07-20","close":115735.6484},{"date":"2020-07-21","close":114937.4609},{"date":"2020-07-22","close":113740.2188},{"date":"2020-07-23","close":113740.2188},{"date":"2020-07-24","close":112942.0156},{"date":"2020-07-27","close":112942.0156},{"date":"2020-07-28","close":115336.5547},{"date":"2020-07-29","close":114538.3828},{"date":"2020-07-30","close":113341.1094},{"date":"2020-07-31","close":117332.0234},{"date":"2020-08-03","close":122919.2422},{"date":"2020-08-04","close":123717.3906},{"date":"2020-08-05","close":128107.3516},{"date":"2020-08-06","close":128905.5625},{"date":"2020-08-07","close":130102.8281},{"date":"2020-08-10","close":138084.6094},{"date":"2020-08-11","close":147662.7188},{"date":"2020-08-12","close":143272.7344},{"date":"2020-08-13","close":140080.0469},{"date":"2020-08-14","close":136089.1719},{"date":"2020-08-18","close":134093.7031},{"date":"2020-08-19","close":134492.7969},{"date":"2020-08-20","close":131699.1719},{"date":"2020-08-21","close":130901.0391},{"date":"2020-08-24","close":134492.7969},{"date":"2020-08-25","close":136488.2344},{"date":"2020-08-26","close":135690.0469},{"date":"2020-08-27","close":134093.7031},{"date":"2020-08-28","close":133295.5469},{"date":"2020-08-31","close":131300.0781},{"date":"2020-09-01","close":130501.9219},{"date":"2020-09-02","close":134093.7031},{"date":"2020-09-03","close":132497.3438},{"date":"2020-09-04","close":130501.9219},{"date":"2020-09-07","close":128107.3516},{"date":"2020-09-08","close":128905.5625},{"date":"2020-09-09","close":124914.6953},{"date":"2020-09-10","close":131300.0781},{"date":"2020-09-11","close":132098.2812},{"date":"2020-09-14","close":130102.8281},{"date":"2020-09-15","close":131300.0781},{"date":"2020-09-16","close":130901.0391},{"date":"2020-09-17","close":129304.6641},{"date":"2020-09-18","close":131300.0781},{"date":"2020-09-21","close":128107.3516},{"date":"2020-09-22","close":123318.3203},{"date":"2020-09-23","close":122919.2422},{"date":"2020-09-24","close":120923.8203},{"date":"2020-09-25","close":122919.2422},{"date":"2020-09-28","close":124116.5312},{"date":"2020-09-29","close":125313.7734},{"date":"2020-10-05","close":126511.0156},{"date":"2020-10-06","close":127708.3438},{"date":"2020-10-07","close":128506.4844},{"date":"2020-10-08","close":129304.6641},{"date":"2020-10-12","close":130901.0391},{"date":"2020-10-13","close":130501.9219},{"date":"2020-10-14","close":130102.8281},{"date":"2020-10-15","close":129304.6641},{"date":"2020-10-16","close":127708.3438},{"date":"2020-10-19","close":128506.4844},{"date":"2020-10-20","close":127708.3438},{"date":"2020-10-21","close":129304.6641},{"date":"2020-10-22","close":128506.4844},{"date":"2020-10-23","close":130102.8281},{"date":"2020-10-26","close":126111.9453},{"date":"2020-10-27","close":125712.8594},{"date":"2020-10-28","close":126910.1094},{"date":"2020-10-29","close":126111.9453},{"date":"2020-10-30","close":125313.7734},{"date":"2020-11-02","close":125712.8594},{"date":"2020-11-03","close":126910.1094},{"date":"2020-11-04","close":130901.0391},{"date":"2020-11-05","close":130501.9219},{"date":"2020-11-06","close":130901.0391},{"date":"2020-11-09","close":132098.2812},{"date":"2020-11-10","close":129304.6641},{"date":"2020-11-11","close":129304.6641},{"date":"2020-11-12","close":129304.6641},{"date":"2020-11-13","close":129703.7578},{"date":"2020-11-16","close":130102.8281},{"date":"2020-11-17","close":130102.8281},{"date":"2020-11-18","close":131699.1719},{"date":"2020-11-19","close":130501.9219},{"date":"2020-11-20","close":130501.9219},{"date":"2020-11-23","close":131699.1719},{"date":"2020-11-24","close":130501.9219},{"date":"2020-11-25","close":128506.4844},{"date":"2020-11-26","close":129304.6641},{"date":"2020-11-27","close":130102.8281},{"date":"2020-11-30","close":128905.5625},{"date":"2020-12-01","close":128905.5625},{"date":"2020-12-02","close":128506.4844},{"date":"2020-12-03","close":128905.5625},{"date":"2020-12-04","close":128506.4844},{"date":"2020-12-07","close":128905.5625},{"date":"2020-12-08","close":127708.3438},{"date":"2020-12-09","close":127708.3438},{"date":"2020-12-10","close":126910.1094},{"date":"2020-12-11","close":130102.8281},{"date":"2020-12-14","close":130501.9219},{"date":"2020-12-15","close":131300.0781},{"date":"2020-12-16","close":131300.0781},{"date":"2020-12-17","close":132098.2812},{"date":"2020-12-18","close":130102.8281},{"date":"2020-12-21","close":130901.0391},{"date":"2020-12-22","close":131300.0781},{"date":"2020-12-23","close":134093.7031},{"date":"2020-12-24","close":134492.7969},{"date":"2020-12-28","close":134492.7969},{"date":"2020-12-29","close":136987.1875},{"date":"2020-12-30","close":136987.1875},{"date":"2021-01-04","close":137805.0625},{"date":"2021-01-05","close":144347.6875},{"date":"2021-01-06","close":142303.125},{"date":"2021-01-07","close":145574.4688},{"date":"2021-01-08","close":150890.3906},{"date":"2021-01-11","close":147619.0625},{"date":"2021-01-12","close":144756.6094},{"date":"2021-01-13","close":147619.0625},{"date":"2021-01-14","close":153343.9062},{"date":"2021-01-15","close":155388.5},{"date":"2021-01-18","close":151299.2969},{"date":"2021-01-19","close":155797.375},{"date":"2021-01-20","close":161113.2969},{"date":"2021-01-21","close":167655.9844},{"date":"2021-01-22","close":172562.9844},{"date":"2021-01-25","close":183194.8125},{"date":"2021-01-26","close":188101.8281},{"date":"2021-01-27","close":189328.5781},{"date":"2021-01-28","close":178287.7969},{"date":"2021-01-29","close":167655.9844},{"date":"2021-02-01","close":172971.9062},{"date":"2021-02-02","close":176652.1875},{"date":"2021-02-03","close":177469.9688},{"date":"2021-02-04","close":175016.4688},{"date":"2021-02-05","close":176652.1875},{"date":"2021-02-08","close":179105.6562},{"date":"2021-02-09","close":170518.3906},{"date":"2021-02-10","close":167655.9844},{"date":"2021-02-15","close":167655.9844},{"date":"2021-02-16","close":168064.875},{"date":"2021-02-17","close":170109.4688},{"date":"2021-02-18","close":168882.75},{"date":"2021-02-19","close":165611.3906},{"date":"2021-02-22","close":161522.2344},{"date":"2021-02-23","close":159068.7031},{"date":"2021-02-24","close":152934.9844},{"date":"2021-02-25","close":154161.6875},{"date":"2021-02-26","close":150890.3906},{"date":"2021-03-02","close":148436.8906},{"date":"2021-03-03","close":149254.7031},{"date":"2021-03-04","close":152117.1094},{"date":"2021-03-05","close":149663.5938},{"date":"2021-03-08","close":146801.1719},{"date":"2021-03-09","close":143529.875},{"date":"2021-03-10","close":143529.875},{"date":"2021-03-11","close":145983.375},{"date":"2021-03-12","close":150481.4531},{"date":"2021-03-15","close":154979.5625},{"date":"2021-03-16","close":155797.375},{"date":"2021-03-17","close":155388.5},{"date":"2021-03-18","close":155388.5},{"date":"2021-03-19","close":155388.5},{"date":"2021-03-22","close":154570.6406},{"date":"2021-03-23","close":155388.5},{"date":"2021-03-24","close":155797.375},{"date":"2021-03-25","close":154161.6875},{"date":"2021-03-26","close":153752.7969},{"date":"2021-03-29","close":151708.2344},{"date":"2021-03-30","close":150481.4531},{"date":"2021-03-31","close":150481.4531},{"date":"2021-04-01","close":152934.9844},{"date":"2021-04-02","close":154979.5625},{"date":"2021-04-05","close":153752.7969},{"date":"2021-04-06","close":152526.0625},{"date":"2021-04-07","close":150890.3906},{"date":"2021-04-08","close":151708.2344},{"date":"2021-04-09","close":156206.3281},{"date":"2021-04-12","close":155797.375},{"date":"2021-04-13","close":156615.2031},{"date":"2021-04-14","close":155797.375},{"date":"2021-04-15","close":158659.8281},{"date":"2021-04-16","close":159477.6094},{"date":"2021-04-19","close":159068.7031},{"date":"2021-04-20","close":159477.6094},{"date":"2021-04-21","close":157433.0312},{"date":"2021-04-22","close":156615.2031},{"date":"2021-04-23","close":157024.1406},{"date":"2021-04-26","close":157024.1406},{"date":"2021-04-27","close":157024.1406},{"date":"2021-04-28","close":154570.6406},{"date":"2021-04-29","close":153343.9062},{"date":"2021-04-30","close":151708.2344},{"date":"2021-05-03","close":153752.7969},{"date":"2021-05-04","close":157841.9688},{"date":"2021-05-06","close":159886.5625},{"date":"2021-05-07","close":167655.9844},{"date":"2021-05-10","close":175834.3281},{"date":"2021-05-11","close":181150.25},{"date":"2021-05-12","close":181150.25},{"date":"2021-05-13","close":181559.1562},{"date":"2021-05-14","close":176652.1875},{"date":"2021-05-17","close":178287.7969},{"date":"2021-05-18","close":176652.1875},{"date":"2021-05-20","close":170927.3125},{"date":"2021-05-21","close":167655.9844},{"date":"2021-05-24","close":170518.3906},{"date":"2021-05-25","close":174198.6562},{"date":"2021-05-26","close":175425.4062},{"date":"2021-05-27","close":177061.0469},{"date":"2021-05-28","close":175016.4688},{"date":"2021-05-31","close":183194.8125},{"date":"2021-06-01","close":182376.9688},{"date":"2021-06-02","close":182376.9688},{"date":"2021-06-03","close":179514.5781},{"date":"2021-06-04","close":179514.5781},{"date":"2021-06-07","close":179105.6562},{"date":"2021-06-08","close":179514.5781},{"date":"2021-06-09","close":176243.2188},{"date":"2021-06-10","close":174198.6562},{"date":"2021-06-11","close":171336.2344},{"date":"2021-06-14","close":172971.9062},{"date":"2021-06-15","close":171336.2344},{"date":"2021-06-16","close":171336.2344},{"date":"2021-06-17","close":170518.3906},{"date":"2021-06-18","close":168473.8125},{"date":"2021-06-21","close":165202.5},{"date":"2021-06-22","close":168064.875},{"date":"2021-06-23","close":167655.9844},{"date":"2021-06-24","close":166838.1562},{"date":"2021-06-25","close":168064.875},{"date":"2021-06-28","close":171745.125},{"date":"2021-06-29","close":170518.3906},{"date":"2021-06-30","close":171745.125},{"date":"2021-07-01","close":171336.2344},{"date":"2021-07-02","close":172154.0938},{"date":"2021-07-05","close":170927.3125},{"date":"2021-07-06","close":170927.3125},{"date":"2021-07-07","close":170518.3906},{"date":"2021-07-08","close":173380.8125},{"date":"2021-07-09","close":172562.9844},{"date":"2021-07-12","close":170927.3125},{"date":"2021-07-13","close":171336.2344},{"date":"2021-07-14","close":174607.5781},{"date":"2021-07-15","close":175425.4062},{"date":"2021-07-16","close":175016.4688},{"date":"2021-07-19","close":176652.1875},{"date":"2021-07-20","close":174198.6562},{"date":"2021-07-21","close":173789.7344},{"date":"2021-07-22","close":175425.4062},{"date":"2021-07-23","close":172971.9062},{"date":"2021-07-26","close":170109.4688},{"date":"2021-07-27","close":170518.3906},{"date":"2021-07-28","close":170518.3906},{"date":"2021-07-29","close":174198.6562},{"date":"2021-07-30","close":172154.0938},{"date":"2021-08-02","close":173380.8125},{"date":"2021-08-03","close":176243.2188},{"date":"2021-08-04","close":178696.75},{"date":"2021-08-05","close":178287.7969},{"date":"2021-08-06","close":178287.7969},{"date":"2021-08-09","close":177469.9688},{"date":"2021-08-10","close":173789.7344},{"date":"2021-08-11","close":167655.9844},{"date":"2021-08-12","close":167247.0781},{"date":"2021-08-13","close":164793.5312},{"date":"2021-08-17","close":164384.625},{"date":"2021-08-18","close":166838.1562},{"date":"2021-08-19","close":163157.9062},{"date":"2021-08-20","close":161113.2969},{"date":"2021-08-23","close":164793.5312},{"date":"2021-08-24","close":168064.875},{"date":"2021-08-25","close":167655.9844},{"date":"2021-08-26","close":163975.7344},{"date":"2021-08-27","close":163566.7969},{"date":"2021-08-30","close":164793.5312},{"date":"2021-08-31","close":164793.5312},{"date":"2021-09-01","close":166838.1562},{"date":"2021-09-02","close":165202.5},{"date":"2021-09-03","close":165202.5},{"date":"2021-09-06","close":164793.5312},{"date":"2021-09-07","close":164384.625},{"date":"2021-09-08","close":163566.7969},{"date":"2021-09-09","close":163157.9062},{"date":"2021-09-10","close":163157.9062},{"date":"2021-09-13","close":161522.2344},{"date":"2021-09-14","close":163975.7344},{"date":"2021-09-15","close":164384.625},{"date":"2021-09-16","close":164793.5312},{"date":"2021-09-17","close":164384.625},{"date":"2021-09-23","close":164793.5312},{"date":"2021-09-24","close":164384.625},{"date":"2021-09-27","close":166020.3438},{"date":"2021-09-28","close":163566.7969},{"date":"2021-09-29","close":163157.9062},{"date":"2021-09-30","close":162340.0781},{"date":"2021-10-01","close":159477.6094},{"date":"2021-10-05","close":160704.4062},{"date":"2021-10-06","close":159477.6094},{"date":"2021-10-07","close":162340.0781},{"date":"2021-10-08","close":161931.1406},{"date":"2021-10-12","close":160704.4062},{"date":"2021-10-13","close":161113.2969},{"date":"2021-10-14","close":162748.9375},{"date":"2021-10-15","close":163157.9062},{"date":"2021-10-18","close":164384.625},{"date":"2021-10-19","close":163975.7344},{"date":"2021-10-20","close":161113.2969},{"date":"2021-10-21","close":160295.4531},{"date":"2021-10-22","close":161113.2969},{"date":"2021-10-25","close":161113.2969},{"date":"2021-10-26","close":160295.4531},{"date":"2021-10-27","close":160295.4531},{"date":"2021-10-28","close":159886.5625},{"date":"2021-10-29","close":158659.8281},{"date":"2021-11-01","close":160704.4062},{"date":"2021-11-02","close":160704.4062},{"date":"2021-11-03","close":159477.6094},{"date":"2021-11-04","close":157024.1406},{"date":"2021-11-05","close":157433.0312},{"date":"2021-11-08","close":156615.2031},{"date":"2021-11-09","close":155797.375},{"date":"2021-11-10","close":153752.7969},{"date":"2021-11-11","close":152117.1094},{"date":"2021-11-12","close":153752.7969},{"date":"2021-11-15","close":154979.5625},{"date":"2021-11-16","close":154979.5625},{"date":"2021-11-17","close":152117.1094},{"date":"2021-11-18","close":150481.4531},{"date":"2021-11-19","close":152526.0625},{"date":"2021-11-22","close":153343.9062},{"date":"2021-11-23","close":152526.0625},{"date":"2021-11-24","close":156615.2031},{"date":"2021-11-25","close":152117.1094},{"date":"2021-11-26","close":150072.5469},{"date":"2021-11-29","close":147210.125},{"date":"2021-11-30","close":141485.2969},{"date":"2021-12-01","close":141894.1875},{"date":"2021-12-02","close":143938.7812},{"date":"2021-12-03","close":145165.5312},{"date":"2021-12-06","close":145165.5312},{"date":"2021-12-07","close":145574.4688},{"date":"2021-12-08","close":145574.4688},{"date":"2021-12-09","close":145165.5312},{"date":"2021-12-10","close":145983.375},{"date":"2021-12-13","close":145983.375},{"date":"2021-12-14","close":148436.8906},{"date":"2021-12-15","close":147619.0625},{"date":"2021-12-16","close":147619.0625},{"date":"2021-12-17","close":148027.9688},{"date":"2021-12-20","close":147210.125},{"date":"2021-12-21","close":147619.0625},{"date":"2021-12-22","close":147619.0625},{"date":"2021-12-23","close":146801.1719},{"date":"2021-12-24","close":146801.1719},{"date":"2021-12-27","close":148027.9688},{"date":"2021-12-28","close":148027.9688},{"date":"2021-12-29","close":150593.9531},{"date":"2021-12-30","close":149332.0},{"date":"2022-01-03","close":176000.0},{"date":"2022-01-04","close":148070.0312},{"date":"2022-01-05","close":147649.375},{"date":"2022-01-06","close":145546.125},{"date":"2022-01-07","close":146808.0781},{"date":"2022-01-10","close":146808.0781},{"date":"2022-01-11","close":145125.4844},{"date":"2022-01-12","close":145125.4844},{"date":"2022-01-13","close":145125.4844},{"date":"2022-01-14","close":144284.1875},{"date":"2022-01-17","close":143442.8594},{"date":"2022-01-18","close":141339.6094},{"date":"2022-01-19","close":139236.3125},{"date":"2022-01-20","close":137974.3281},{"date":"2022-01-21","close":134609.125},{"date":"2022-01-24","close":134188.4375},{"date":"2022-01-25","close":129561.2891},{"date":"2022-01-26","close":129561.2891},{"date":"2022-01-27","close":125354.7266},{"date":"2022-01-28","close":127458.0234},{"date":"2022-02-03","close":133347.1719},{"date":"2022-02-04","close":136291.7031},{"date":"2022-02-07","close":137133.0312},{"date":"2022-02-08","close":137133.0312},{"date":"2022-02-09","close":137133.0312},{"date":"2022-02-10","close":139236.3125},{"date":"2022-02-11","close":137974.3281},{"date":"2022-02-14","close":135450.4531},{"date":"2022-02-15","close":133347.1719},{"date":"2022-02-16","close":137553.7031},{"date":"2022-02-17","close":137974.3281},{"date":"2022-02-18","close":137553.7031},{"date":"2022-02-21","close":137553.7031},{"date":"2022-02-22","close":137553.7031},{"date":"2022-02-23","close":137553.7031},{"date":"2022-02-24","close":135029.75},{"date":"2022-02-25","close":135871.0938},{"date":"2022-02-28","close":135871.0938},{"date":"2022-03-02","close":138815.6719},{"date":"2022-03-03","close":139236.3125},{"date":"2022-03-04","close":139236.3125},{"date":"2022-03-07","close":137133.0312},{"date":"2022-03-08","close":134609.125},{"date":"2022-03-10","close":134609.125},{"date":"2022-03-11","close":135871.0938},{"date":"2022-03-14","close":134188.4375},{"date":"2022-03-15","close":134188.4375},{"date":"2022-03-16","close":134609.125},{"date":"2022-03-17","close":136712.3906},{"date":"2022-03-18","close":135871.0938},{"date":"2022-03-21","close":135871.0938},{"date":"2022-03-22","close":135450.4531},{"date":"2022-03-23","close":137974.3281},{"date":"2022-03-24","close":138815.6719},{"date":"2022-03-25","close":139236.3125},{"date":"2022-03-28","close":140077.6094},{"date":"2022-03-29","close":140918.9219},{"date":"2022-03-30","close":142188.5156},{"date":"2022-03-31","close":142188.5156},{"date":"2022-04-01","close":142611.6406},{"date":"2022-04-04","close":144727.5},{"date":"2022-04-05","close":143458.0156},{"date":"2022-04-06","close":142611.6406},{"date":"2022-04-07","close":144727.5},{"date":"2022-04-08","close":145573.9062},{"date":"2022-04-11","close":147266.625},{"date":"2022-04-12","close":146843.4219},{"date":"2022-04-13","close":148536.1406},{"date":"2022-04-14","close":151075.25},{"date":"2022-04-15","close":151498.4062},{"date":"2022-04-18","close":154037.4844},{"date":"2022-04-19","close":154460.6719},{"date":"2022-04-20","close":158692.4844},{"date":"2022-04-21","close":155730.2031},{"date":"2022-04-22","close":157846.125},{"date":"2022-04-25","close":157846.125},{"date":"2022-04-26","close":153614.3125},{"date":"2022-04-27","close":151075.25},{"date":"2022-04-28","close":154037.4844},{"date":"2022-04-29","close":150652.0625},{"date":"2022-05-02","close":150652.0625},{"date":"2022-05-03","close":148113.0},{"date":"2022-05-04","close":146420.2656},{"date":"2022-05-06","close":145150.7344},{"date":"2022-05-09","close":171500.0},{"date":"2022-05-10","close":154037.4844},{"date":"2022-05-11","close":152344.75},{"date":"2022-05-12","close":149805.7031},{"date":"2022-05-13","close":152344.75},{"date":"2022-05-16","close":152767.9531},{"date":"2022-05-17","close":151498.4062},{"date":"2022-05-18","close":152344.75},{"date":"2022-05-19","close":150228.875},{"date":"2022-05-20","close":149805.7031},{"date":"2022-05-23","close":150228.875},{"date":"2022-05-24","close":147266.625},{"date":"2022-05-25","close":146843.4219},{"date":"2022-05-26","close":146420.2656},{"date":"2022-05-27","close":147689.8281},{"date":"2022-05-30","close":149805.7031},{"date":"2022-05-31","close":150652.0625},{"date":"2022-06-02","close":149382.5},{"date":"2022-06-03","close":148959.3281},{"date":"2022-06-07","close":147689.8281},{"date":"2022-06-08","close":146420.2656},{"date":"2022-06-09","close":145150.7344},{"date":"2022-06-10","close":144727.5},{"date":"2022-06-13","close":141342.0781},{"date":"2022-06-14","close":140072.5469},{"date":"2022-06-15","close":139226.1875},{"date":"2022-06-16","close":137956.6406},{"date":"2022-06-17","close":133301.7188},{"date":"2022-06-20","close":136687.1406},{"date":"2022-06-21","close":136687.1406},{"date":"2022-06-22","close":134571.2031},{"date":"2022-06-23","close":132878.4844},{"date":"2022-06-24","close":135840.7344},{"date":"2022-06-27","close":138803.0156},{"date":"2022-06-28","close":139649.3906},{"date":"2022-06-29","close":137946.3281},{"date":"2022-06-30","close":137946.3281},{"date":"2022-07-01","close":139649.3906},{"date":"2022-07-04","close":141352.3906},{"date":"2022-07-05","close":142203.9219},{"date":"2022-07-06","close":140075.125},{"date":"2022-07-07","close":140926.6406},{"date":"2022-07-08","close":140926.6406},{"date":"2022-07-11","close":140075.125},{"date":"2022-07-12","close":140500.8906},{"date":"2022-07-13","close":142629.6875},{"date":"2022-07-14","close":141352.3906},{"date":"2022-07-15","close":140500.8906},{"date":"2022-07-18","close":140500.8906},{"date":"2022-07-19","close":142629.6875},{"date":"2022-07-20","close":142203.9219},{"date":"2022-07-21","close":143481.2188},{"date":"2022-07-22","close":142629.6875},{"date":"2022-07-25","close":142629.6875},{"date":"2022-07-26","close":142629.6875},{"date":"2022-07-27","close":143481.2188},{"date":"2022-07-28","close":143481.2188},{"date":"2022-07-29","close":143906.9844},{"date":"2022-08-01","close":143055.4688},{"date":"2022-08-02","close":142203.9219},{"date":"2022-08-03","close":143481.2188},{"date":"2022-08-04","close":142203.9219},{"date":"2022-08-05","close":142629.6875},{"date":"2022-08-08","close":143906.9844},{"date":"2022-08-09","close":151570.6562},{"date":"2022-08-10","close":149867.6094},{"date":"2022-08-11","close":149867.6094},{"date":"2022-08-12","close":150293.4219},{"date":"2022-08-16","close":150719.1406},{"date":"2022-08-17","close":149867.6094},{"date":"2022-08-18","close":149441.875},{"date":"2022-08-19","close":148590.3594},{"date":"2022-08-22","close":146461.5312},{"date":"2022-08-23","close":144758.5156},{"date":"2022-08-24","close":146887.3281},{"date":"2022-08-25","close":147738.8125},{"date":"2022-08-26","close":148164.5938},{"date":"2022-08-29","close":144758.5156},{"date":"2022-08-30","close":143055.4688},{"date":"2022-08-31","close":143055.4688},{"date":"2022-09-01","close":140075.125},{"date":"2022-09-02","close":142203.9219},{"date":"2022-09-05","close":140075.125},{"date":"2022-09-06","close":140075.125},{"date":"2022-09-07","close":139223.6094},{"date":"2022-09-08","close":140926.6406},{"date":"2022-09-13","close":143906.9844},{"date":"2022-09-14","close":144332.7188},{"date":"2022-09-15","close":145184.2812},{"date":"2022-09-16","close":146887.3281},{"date":"2022-09-19","close":146887.3281},{"date":"2022-09-20","close":148164.5938},{"date":"2022-09-21","close":149441.875},{"date":"2022-09-22","close":149867.6094},{"date":"2022-09-23","close":149867.6094},{"date":"2022-09-26","close":146461.5312},{"date":"2022-09-27","close":148164.5938},{"date":"2022-09-28","close":147313.0781},{"date":"2022-09-29","close":143887.1719},{"date":"2022-09-30","close":144315.4062},{"date":"2022-10-04","close":144315.4062},{"date":"2022-10-05","close":143887.1719},{"date":"2022-10-06","close":145171.9062},{"date":"2022-10-07","close":143030.7031},{"date":"2022-10-11","close":142174.2188},{"date":"2022-10-12","close":142602.4531},{"date":"2022-10-13","close":139604.8125},{"date":"2022-10-14","close":143030.7031},{"date":"2022-10-17","close":143887.1719},{"date":"2022-10-18","close":144315.4062},{"date":"2022-10-19","close":144315.4062},{"date":"2022-10-20","close":143030.7031},{"date":"2022-10-21","close":141746.0},{"date":"2022-10-24","close":140889.5},{"date":"2022-10-25","close":141317.7656},{"date":"2022-10-26","close":143030.7031},{"date":"2022-10-27","close":143030.7031},{"date":"2022-10-28","close":141317.7656},{"date":"2022-10-31","close":141746.0},{"date":"2022-11-01","close":144315.4062},{"date":"2022-11-02","close":145600.1094},{"date":"2022-11-03","close":145600.1094},{"date":"2022-11-04","close":146456.5938},{"date":"2022-11-07","close":147741.3125},{"date":"2022-11-08","close":146884.8438},{"date":"2022-11-09","close":148169.5469},{"date":"2022-11-10","close":148169.5469},{"date":"2022-11-11","close":148597.7812},{"date":"2022-11-14","close":149025.9844},{"date":"2022-11-15","close":146028.375},{"date":"2022-11-16","close":144743.6562},{"date":"2022-11-17","close":145171.9062},{"date":"2022-11-18","close":145171.9062},{"date":"2022-11-21","close":146028.375},{"date":"2022-11-22","close":144743.6562},{"date":"2022-11-23","close":143030.7031},{"date":"2022-11-24","close":143030.7031},{"date":"2022-11-25","close":143030.7031},{"date":"2022-11-28","close":143458.9375},{"date":"2022-11-29","close":144743.6562},{"date":"2022-11-30","close":146456.5938},{"date":"2022-12-01","close":146028.375},{"date":"2022-12-02","close":144743.6562},{"date":"2022-12-05","close":143458.9375},{"date":"2022-12-06","close":143887.1719},{"date":"2022-12-07","close":143887.1719},{"date":"2022-12-08","close":144315.4062},{"date":"2022-12-09","close":144743.6562},{"date":"2022-12-12","close":145600.1094},{"date":"2022-12-13","close":145600.1094},{"date":"2022-12-14","close":146028.375},{"date":"2022-12-15","close":145600.1094},{"date":"2022-12-16","close":146456.5938},{"date":"2022-12-19","close":145600.1094},{"date":"2022-12-20","close":146028.375},{"date":"2022-12-21","close":147741.3125},{"date":"2022-12-22","close":147741.3125},{"date":"2022-12-23","close":145171.9062},{"date":"2022-12-26","close":145600.1094},{"date":"2022-12-27","close":145171.9062},{"date":"2022-12-28","close":146519.6875},{"date":"2022-12-29","close":146519.6875},{"date":"2023-01-02","close":146519.6875},{"date":"2023-01-03","close":144780.5781},{"date":"2023-01-04","close":144345.7969},{"date":"2023-01-05","close":140867.6094},{"date":"2023-01-06","close":143911.0312},{"date":"2023-01-09","close":145650.1406},{"date":"2023-01-10","close":145215.3594},{"date":"2023-01-11","close":145215.3594},{"date":"2023-01-12","close":145650.1406},{"date":"2023-01-13","close":145650.1406},{"date":"2023-01-16","close":145215.3594},{"date":"2023-01-17","close":142606.7188},{"date":"2023-01-18","close":143041.4688},{"date":"2023-01-19","close":143041.4688},{"date":"2023-01-20","close":143041.4688},{"date":"2023-01-25","close":142519.7656},{"date":"2023-01-26","close":142867.5781},{"date":"2023-01-27","close":143997.9844},{"date":"2023-01-30","close":142867.5781},{"date":"2023-01-31","close":142867.5781},{"date":"2023-02-01","close":143476.25},{"date":"2023-02-02","close":143563.2188},{"date":"2023-02-03","close":144171.8906},{"date":"2023-02-06","close":143650.1406},{"date":"2023-02-07","close":142954.5156},{"date":"2023-02-08","close":143476.25},{"date":"2023-02-09","close":143041.4688},{"date":"2023-02-10","close":143389.2969},{"date":"2023-02-13","close":143563.2188},{"date":"2023-02-14","close":141128.4531},{"date":"2023-02-15","close":140519.7812},{"date":"2023-02-16","close":140258.9219},{"date":"2023-02-17","close":139998.0469},{"date":"2023-02-20","close":140085.0312},{"date":"2023-02-21","close":139998.0469},{"date":"2023-02-22","close":137215.4531},{"date":"2023-02-23","close":137911.1094},{"date":"2023-02-24","close":137041.5625},{"date":"2023-02-27","close":136345.9219},{"date":"2023-02-28","close":138606.75},{"date":"2023-03-02","close":138258.9375},{"date":"2023-03-03","close":137998.0781},{"date":"2023-03-06","close":137998.0781},{"date":"2023-03-07","close":138345.9062},{"date":"2023-03-08","close":137302.4219},{"date":"2023-03-09","close":137041.5625},{"date":"2023-03-10","close":135824.1875},{"date":"2023-03-13","close":133041.625},{"date":"2023-03-14","close":130693.8281},{"date":"2023-03-15","close":130606.8672},{"date":"2023-03-16","close":130780.7812},{"date":"2023-03-17","close":130519.9141},{"date":"2023-03-20","close":130346.0},{"date":"2023-03-21","close":130519.9141},{"date":"2023-03-22","close":130780.7812},{"date":"2023-03-23","close":129998.2031},{"date":"2023-03-24","close":130172.0859},{"date":"2023-03-27","close":130867.7266},{"date":"2023-03-28","close":132693.7969},{"date":"2023-03-29","close":132519.875},{"date":"2023-03-30","close":133045.0469},{"date":"2023-03-31","close":136108.5938},{"date":"2023-04-03","close":136546.2656},{"date":"2023-04-04","close":136633.75},{"date":"2023-04-05","close":133832.8281},{"date":"2023-04-06","close":132344.8281},{"date":"2023-04-07","close":131206.9531},{"date":"2023-04-10","close":128318.4531},{"date":"2023-04-11","close":128931.1875},{"date":"2023-04-12","close":128581.0547},{"date":"2023-04-13","close":128843.6328},{"date":"2023-04-14","close":127968.3516},{"date":"2023-04-17","close":128143.4062},{"date":"2023-04-18","close":128581.0547},{"date":"2023-04-19","close":129193.7812},{"date":"2023-04-20","close":129543.8672},{"date":"2023-04-21","close":129806.4766},{"date":"2023-04-24","close":128756.1172},{"date":"2023-04-25","close":128230.9531},{"date":"2023-04-26","close":129018.7031},{"date":"2023-04-27","close":127793.2812},{"date":"2023-04-28","close":128055.8906},{"date":"2023-05-02","close":128493.5234},{"date":"2023-05-03","close":128581.0547},{"date":"2023-05-04","close":129456.3672},{"date":"2023-05-08","close":133395.1875},{"date":"2023-05-09","close":131557.0625},{"date":"2023-05-10","close":131994.7031},{"date":"2023-05-11","close":131557.0625},{"date":"2023-05-12","close":131119.3906},{"date":"2023-05-15","close":131382.0},{"date":"2023-05-16","close":131382.0},{"date":"2023-05-17","close":131469.5312},{"date":"2023-05-18","close":131644.6094},{"date":"2023-05-19","close":133570.2344},{"date":"2023-05-22","close":133920.3594},{"date":"2023-05-23","close":133395.1875},{"date":"2023-05-24","close":133220.1562},{"date":"2023-05-25","close":132082.2188},{"date":"2023-05-26","close":131031.8906},{"date":"2023-05-30","close":129456.3672},{"date":"2023-05-31","close":129718.9453},{"date":"2023-06-01","close":129893.9844},{"date":"2023-06-02","close":131294.4844},{"date":"2023-06-05","close":131732.1094},{"date":"2023-06-07","close":131294.4844},{"date":"2023-06-08","close":131294.4844},{"date":"2023-06-09","close":132257.3125},{"date":"2023-06-12","close":131294.4844},{"date":"2023-06-13","close":130156.625},{"date":"2023-06-14","close":129456.3672},{"date":"2023-06-15","close":130069.0625},{"date":"2023-06-16","close":130419.1797},{"date":"2023-06-19","close":129106.2344},{"date":"2023-06-20","close":127180.5703},{"date":"2023-06-21","close":122629.0625},{"date":"2023-06-22","close":123329.2812},{"date":"2023-06-23","close":122103.875},{"date":"2023-06-26","close":120003.1406},{"date":"2023-06-27","close":119915.6484},{"date":"2023-06-28","close":119740.5859},{"date":"2023-06-29","close":119916.9062},{"date":"2023-06-30","close":119564.1875},{"date":"2023-07-03","close":121239.5156},{"date":"2023-07-04","close":119740.5703},{"date":"2023-07-05","close":117359.8594},{"date":"2023-07-06","close":114802.7969},{"date":"2023-07-07","close":112951.1562},{"date":"2023-07-10","close":113744.7188},{"date":"2023-07-11","close":114979.1562},{"date":"2023-07-12","close":115772.7188},{"date":"2023-07-13","close":116301.7656},{"date":"2023-07-14","close":116566.2891},{"date":"2023-07-17","close":114714.625},{"date":"2023-07-18","close":114626.4453},{"date":"2023-07-19","close":114009.2188},{"date":"2023-07-20","close":114185.5859},{"date":"2023-07-21","close":114802.7969},{"date":"2023-07-24","close":115331.8359},{"date":"2023-07-25","close":113303.8438},{"date":"2023-07-26","close":110923.1406},{"date":"2023-07-27","close":115420.0156},{"date":"2023-07-28","close":114361.9297},{"date":"2023-07-31","close":115508.1953},{"date":"2023-08-01","close":118329.7734},{"date":"2023-08-02","close":117800.7109},{"date":"2023-08-03","close":117359.8594},{"date":"2023-08-04","close":117800.7109},{"date":"2023-08-07","close":118153.4141},{"date":"2023-08-08","close":120445.9531},{"date":"2023-08-09","close":120534.1094},{"date":"2023-08-10","close":121239.5156},{"date":"2023-08-11","close":120357.7734},{"date":"2023-08-14","close":122121.25},{"date":"2023-08-16","close":119740.5703},{"date":"2023-08-17","close":120710.4766},{"date":"2023-08-18","close":119476.0312},{"date":"2023-08-21","close":120005.0781},{"date":"2023-08-22","close":120357.7734},{"date":"2023-08-23","close":120357.7734},{"date":"2023-08-24","close":120798.6562},{"date":"2023-08-25","close":121063.1719},{"date":"2023-08-28","close":121680.375},{"date":"2023-08-29","close":121504.0234},{"date":"2023-08-30","close":120622.3203},{"date":"2023-08-31","close":119916.9062},{"date":"2023-09-01","close":120534.1094},{"date":"2023-09-04","close":120534.1094},{"date":"2023-09-05","close":120269.6094},{"date":"2023-09-06","close":119740.5703},{"date":"2023-09-07","close":119299.6875},{"date":"2023-09-08","close":119387.8672},{"date":"2023-09-11","close":117536.2031},{"date":"2023-09-12","close":116918.9844},{"date":"2023-09-13","close":116830.8125},{"date":"2023-09-14","close":117183.5156},{"date":"2023-09-15","close":118153.4141},{"date":"2023-09-18","close":120005.0781},{"date":"2023-09-19","close":118858.8125},{"date":"2023-09-20","close":119476.0312},{"date":"2023-09-21","close":118241.6016},{"date":"2023-09-22","close":117448.0156},{"date":"2023-09-25","close":116301.7656},{"date":"2023-09-26","close":117367.9375},{"date":"2023-09-27","close":118967.1953},{"date":"2023-10-04","close":117012.5469},{"date":"2023-10-05","close":116390.6172},{"date":"2023-10-06","close":115857.5391},{"date":"2023-10-10","close":115679.8203},{"date":"2023-10-11","close":115413.2891},{"date":"2023-10-12","close":115502.125},{"date":"2023-10-13","close":115590.9688},{"date":"2023-10-16","close":115768.6719},{"date":"2023-10-17","close":115057.8984},{"date":"2023-10-18","close":115146.7344},{"date":"2023-10-19","close":112747.8516},{"date":"2023-10-20","close":110793.2031},{"date":"2023-10-23","close":109815.875},{"date":"2023-10-24","close":109282.7891},{"date":"2023-10-25","close":110437.8047},{"date":"2023-10-26","close":109460.4766},{"date":"2023-10-27","close":109460.4766},{"date":"2023-10-30","close":109371.6406},{"date":"2023-10-31","close":110171.2734},{"date":"2023-11-01","close":111503.9766},{"date":"2023-11-02","close":111770.5234},{"date":"2023-11-03","close":112659.0078},{"date":"2023-11-06","close":113902.875},{"date":"2023-11-07","close":113103.2422},{"date":"2023-11-08","close":115146.7344},{"date":"2023-11-09","close":115146.7344},{"date":"2023-11-10","close":115146.7344},{"date":"2023-11-13","close":115324.4375},{"date":"2023-11-14","close":118167.5859},{"date":"2023-11-15","close":117901.0078},{"date":"2023-11-16","close":117456.7812},{"date":"2023-11-17","close":116657.1406},{"date":"2023-11-20","close":117723.3281},{"date":"2023-11-21","close":120033.3672},{"date":"2023-11-22","close":120033.3672},{"date":"2023-11-23","close":119500.2891},{"date":"2023-11-24","close":118522.9531},{"date":"2023-11-27","close":118522.9531},{"date":"2023-11-28","close":119144.8906},{"date":"2023-11-29","close":117812.1719},{"date":"2023-11-30","close":118345.2578},{"date":"2023-12-01","close":117634.4688},{"date":"2023-12-04","close":118167.5859},{"date":"2023-12-05","close":118700.6562},{"date":"2023-12-06","close":119766.8281},{"date":"2023-12-07","close":119144.8906},{"date":"2023-12-08","close":119500.2891},{"date":"2023-12-11","close":120033.3672},{"date":"2023-12-12","close":120388.7656},{"date":"2023-12-13","close":120566.4609},{"date":"2023-12-14","close":120921.8516},{"date":"2023-12-15","close":118256.4219},{"date":"2023-12-18","close":121188.3828},{"date":"2023-12-19","close":120655.3125},{"date":"2023-12-20","close":120921.8516},{"date":"2023-12-21","close":120921.8516},{"date":"2023-12-22","close":119855.6641},{"date":"2023-12-26","close":119677.9766},{"date":"2023-12-27","close":118878.3359},{"date":"2023-12-28","close":119144.8906},{"date":"2024-01-02","close":119589.125},{"date":"2024-01-03","close":118256.4219},{"date":"2024-01-04","close":118256.4219},{"date":"2024-01-05","close":118700.6562},{"date":"2024-01-08","close":117812.1719},{"date":"2024-01-09","close":117989.875},{"date":"2024-01-10","close":117901.0078},{"date":"2024-01-11","close":117634.4688},{"date":"2024-01-12","close":116923.6875},{"date":"2024-01-15","close":117190.2422},{"date":"2024-01-16","close":115502.125},{"date":"2024-01-17","close":114524.8047},{"date":"2024-01-18","close":113902.875},{"date":"2024-01-19","close":114080.5547},{"date":"2024-01-22","close":114613.6562},{"date":"2024-01-23","close":114435.9531},{"date":"2024-01-24","close":113902.875},{"date":"2024-01-25","close":113636.3359},{"date":"2024-01-26","close":114613.6562},{"date":"2024-01-29","close":115502.125},{"date":"2024-01-30","close":115413.2891},{"date":"2024-01-31","close":115057.8984},{"date":"2024-02-01","close":119233.7422},{"date":"2024-02-02","close":119944.5156},{"date":"2024-02-05","close":119677.9766},{"date":"2024-02-06","close":118700.6562},{"date":"2024-02-07","close":119944.5156},{"date":"2024-02-08","close":119144.8906},{"date":"2024-02-13","close":120033.3672},{"date":"2024-02-14","close":121277.2344},{"date":"2024-02-15","close":122254.5469},{"date":"2024-02-16","close":123498.4219},{"date":"2024-02-19","close":126874.6406},{"date":"2024-02-20","close":126430.4141},{"date":"2024-02-21","close":126341.5625},{"date":"2024-02-22","close":124742.3203},{"date":"2024-02-23","close":125453.0938},{"date":"2024-02-26","close":123143.0391},{"date":"2024-02-27","close":121721.4844},{"date":"2024-02-28","close":123396.3203},{"date":"2024-02-29","close":122491.0156},{"date":"2024-03-04","close":120770.8828},{"date":"2024-03-05","close":120137.1562},{"date":"2024-03-06","close":121314.0859},{"date":"2024-03-07","close":120408.7578},{"date":"2024-03-08","close":122309.9297},{"date":"2024-03-11","close":123849.0},{"date":"2024-03-12","close":123577.3984},{"date":"2024-03-13","close":124301.6641},{"date":"2024-03-14","close":123305.7891},{"date":"2024-03-15","close":121223.5547},{"date":"2024-03-18","close":123124.7266},{"date":"2024-03-19","close":122853.1484},{"date":"2024-03-20","close":123667.9531},{"date":"2024-03-21","close":124301.6641},{"date":"2024-03-22","close":126112.3359},{"date":"2024-03-25","close":127470.3047},{"date":"2024-03-26","close":128013.5078},{"date":"2024-03-27","close":126383.9375},{"date":"2024-03-28","close":126019.1875},{"date":"2024-03-29","close":125836.8203},{"date":"2024-04-01","close":129393.0469},{"date":"2024-04-02","close":126748.6562},{"date":"2024-04-03","close":129028.3203},{"date":"2024-04-04","close":130487.2969},{"date":"2024-04-05","close":129210.6953},{"date":"2024-04-08","close":128845.9375},{"date":"2024-04-09","close":128663.5469},{"date":"2024-04-11","close":127204.5859},{"date":"2024-04-12","close":127113.4141},{"date":"2024-04-15","close":128754.7734},{"date":"2024-04-16","close":127934.0781},{"date":"2024-04-17","close":127751.7188},{"date":"2024-04-18","close":129940.1641},{"date":"2024-04-19","close":130396.1328},{"date":"2024-04-22","close":132584.5781},{"date":"2024-04-23","close":131490.3438},{"date":"2024-04-24","close":130760.8438},{"date":"2024-04-25","close":130669.6797},{"date":"2024-04-26","close":131763.8906},{"date":"2024-04-29","close":131855.1094},{"date":"2024-04-30","close":134408.3125},{"date":"2024-05-02","close":133861.1719},{"date":"2024-05-03","close":132858.1406},{"date":"2024-05-07","close":133131.7031},{"date":"2024-05-08","close":133314.0781},{"date":"2024-05-09","close":133222.875},{"date":"2024-05-10","close":133587.6094},{"date":"2024-05-13","close":136323.2031},{"date":"2024-05-14","close":134134.75},{"date":"2024-05-16","close":135867.2969},{"date":"2024-05-17","close":137417.4375},{"date":"2024-05-20","close":138238.1094},{"date":"2024-05-21","close":137326.2656},{"date":"2024-05-22","close":139332.3438},{"date":"2024-05-23","close":138511.6719},{"date":"2024-05-24","close":141429.6406},{"date":"2024-05-27","close":143709.2812},{"date":"2024-05-28","close":143344.5625},{"date":"2024-05-29","close":140426.6094},{"date":"2024-05-30","close":138238.1094},{"date":"2024-05-31","close":139058.7969},{"date":"2024-06-03","close":139058.7969},{"date":"2024-06-04","close":135958.4531},{"date":"2024-06-05","close":135320.1719},{"date":"2024-06-07","close":136961.5312},{"date":"2024-06-10","close":142250.2969},{"date":"2024-06-11","close":140973.7031},{"date":"2024-06-12","close":142979.7969},{"date":"2024-06-13","close":142615.0625},{"date":"2024-06-14","close":145806.5625},{"date":"2024-06-17","close":146353.6875},{"date":"2024-06-18","close":146991.9844},{"date":"2024-06-19","close":142888.625},{"date":"2024-06-20","close":143891.6719},{"date":"2024-06-21","close":141612.0156},{"date":"2024-06-24","close":142067.9219},{"date":"2024-06-25","close":143253.3438},{"date":"2024-06-26","close":143982.8281},{"date":"2024-06-27","close":140128.625},{"date":"2024-06-28","close":141505.1406},{"date":"2024-07-01","close":139486.2656},{"date":"2024-07-02","close":137283.8281},{"date":"2024-07-03","close":134255.5156},{"date":"2024-07-04","close":134439.0312},{"date":"2024-07-05","close":134806.1094},{"date":"2024-07-08","close":135264.9688},{"date":"2024-07-09","close":135264.9688},{"date":"2024-07-10","close":135356.7344},{"date":"2024-07-11","close":135999.0625},{"date":"2024-07-12","close":137650.8906},{"date":"2024-07-15","close":139578.0156},{"date":"2024-07-16","close":137742.6719},{"date":"2024-07-17","close":138385.0312},{"date":"2024-07-18","close":139486.2656},{"date":"2024-07-19","close":136641.4688},{"date":"2024-07-22","close":135081.4219},{"date":"2024-07-23","close":140220.375},{"date":"2024-07-24","close":139210.9375},{"date":"2024-07-25","close":137834.4219},{"date":"2024-07-26","close":138843.875},{"date":"2024-07-29","close":139853.3125},{"date":"2024-07-30","close":140495.6875},{"date":"2024-07-31","close":142239.2656},{"date":"2024-08-01","close":140128.625},{"date":"2024-08-02","close":138568.5781},{"date":"2024-08-05","close":129483.6016},{"date":"2024-08-06","close":133429.5938},{"date":"2024-08-07","close":136824.9844},{"date":"2024-08-08","close":137192.0625},{"date":"2024-08-09","close":136274.4062},{"date":"2024-08-12","close":136182.6094},{"date":"2024-08-13","close":137192.0625},{"date":"2024-08-14","close":137834.4219},{"date":"2024-08-16","close":135723.7969},{"date":"2024-08-19","close":132787.2344},{"date":"2024-08-20","close":133980.2031},{"date":"2024-08-21","close":133613.1406},{"date":"2024-08-22","close":133062.5469},{"date":"2024-08-23","close":129391.8438},{"date":"2024-08-26","close":128933.0234},{"date":"2024-08-27","close":130217.7422},{"date":"2024-08-28","close":129758.9062},{"date":"2024-08-29","close":126638.8359},{"date":"2024-08-30","close":127923.5781},{"date":"2024-09-02","close":127372.9453},{"date":"2024-09-03","close":126822.375},{"date":"2024-09-04","close":125354.0938},{"date":"2024-09-05","close":125721.1484},{"date":"2024-09-06","close":125078.7734},{"date":"2024-09-09","close":125629.3906},{"date":"2024-09-10","close":127281.1875},{"date":"2024-09-11","close":127464.7344},{"date":"2024-09-12","close":127556.4922},{"date":"2024-09-13","close":127464.7344},{"date":"2024-09-19","close":128382.3984},{"date":"2024-09-20","close":125721.1484},{"date":"2024-09-23","close":128382.3984},{"date":"2024-09-24","close":127740.0312},{"date":"2024-09-25","close":126547.0547},{"date":"2024-09-26","close":127464.7344},{"date":"2024-09-27","close":128851.2188},{"date":"2024-09-30","close":127649.5938},{"date":"2024-10-02","close":125061.4766},{"date":"2024-10-04","close":124414.4609},{"date":"2024-10-07","close":124691.7578},{"date":"2024-10-08","close":122935.5312},{"date":"2024-10-10","close":124414.4609},{"date":"2024-10-11","close":123767.4219},{"date":"2024-10-14","close":124691.7578},{"date":"2024-10-15","close":126355.5547},{"date":"2024-10-16","close":125431.2031},{"date":"2024-10-17","close":124599.3281},{"date":"2024-10-18","close":125893.375},{"date":"2024-10-21","close":125246.3516},{"date":"2024-10-22","close":124784.1875},{"date":"2024-10-23","close":125708.5},{"date":"2024-10-24","close":123767.4219},{"date":"2024-10-25","close":122565.7891},{"date":"2024-10-28","close":122011.1953},{"date":"2024-10-29","close":122935.5312},{"date":"2024-10-30","close":121179.3203},{"date":"2024-10-31","close":122196.0703},{"date":"2024-11-01","close":122380.9297},{"date":"2024-11-04","close":123212.8281},{"date":"2024-11-05","close":123490.1328},{"date":"2024-11-06","close":122196.0703},{"date":"2024-11-07","close":121733.9062},{"date":"2024-11-08","close":122103.6328},{"date":"2024-11-11","close":119515.5234},{"date":"2024-11-12","close":118313.8906},{"date":"2024-11-13","close":114893.8828},{"date":"2024-11-14","close":113969.5469},{"date":"2024-11-15","close":115633.3359},{"date":"2024-11-18","close":117389.5625},{"date":"2024-11-19","close":121456.6094},{"date":"2024-11-20","close":125246.3516},{"date":"2024-11-21","close":123859.8516},{"date":"2024-11-22","close":122196.0703},{"date":"2024-11-25","close":122473.3672},{"date":"2024-11-26","close":123397.6875},{"date":"2024-11-27","close":122011.1953},{"date":"2024-11-28","close":122565.7891},{"date":"2024-11-29","close":120902.0078},{"date":"2024-12-02","close":120162.5391},{"date":"2024-12-03","close":122565.7891},{"date":"2024-12-04","close":122843.0938},{"date":"2024-12-05","close":119238.2188},{"date":"2024-12-06","close":118868.4844},{"date":"2024-12-09","close":116003.0781},{"date":"2024-12-10","close":119330.6484},{"date":"2024-12-11","close":120162.5391},{"date":"2024-12-12","close":120254.9766},{"date":"2024-12-13","close":120070.1094},{"date":"2024-12-16","close":120162.5391},{"date":"2024-12-17","close":119515.5234},{"date":"2024-12-18","close":120624.7188},{"date":"2024-12-19","close":120532.2812},{"date":"2024-12-20","close":119145.7891},{"date":"2024-12-23","close":119977.6719},{"date":"2024-12-24","close":119607.9531},{"date":"2024-12-26","close":119053.3438},{"date":"2024-12-27","close":117574.4375},{"date":"2024-12-30","close":117204.7031},{"date":"2025-01-02","close":116095.5078},{"date":"2025-01-03","close":116927.3906},{"date":"2025-01-06","close":117574.4375},{"date":"2025-01-07","close":116927.3906},{"date":"2025-01-08","close":117204.7031},{"date":"2025-01-09","close":116834.9609},{"date":"2025-01-10","close":116927.3906},{"date":"2025-01-13","close":116465.2422},{"date":"2025-01-14","close":116280.375},{"date":"2025-01-15","close":115540.9062},{"date":"2025-01-16","close":115818.2031},{"date":"2025-01-17","close":116095.5078},{"date":"2025-01-20","close":116465.2422},{"date":"2025-01-21","close":116927.3906},{"date":"2025-01-22","close":116834.9609},{"date":"2025-01-23","close":115725.7734},{"date":"2025-01-24","close":116465.2422},{"date":"2025-01-31","close":117297.1406},{"date":"2025-02-03","close":115910.6406},{"date":"2025-02-04","close":117297.1406},{"date":"2025-02-05","close":118313.8906},{"date":"2025-02-06","close":119238.2188},{"date":"2025-02-07","close":119607.9531},{"date":"2025-02-10","close":119792.8203},{"date":"2025-02-11","close":118313.8906},{"date":"2025-02-12","close":119330.6484},{"date":"2025-02-13","close":120070.1094},{"date":"2025-02-14","close":120809.5703},{"date":"2025-02-17","close":120532.2812},{"date":"2025-02-18","close":120347.4141},{"date":"2025-02-19","close":122473.3672},{"date":"2025-02-20","close":123582.5625},{"date":"2025-02-21","close":123305.2578},{"date":"2025-02-24","close":123674.9844},{"date":"2025-02-25","close":123582.5625},{"date":"2025-02-26","close":122380.9297},{"date":"2025-02-27","close":123658.1875},{"date":"2025-02-28","close":121860.5547},{"date":"2025-03-04","close":122995.9062},{"date":"2025-03-05","close":123658.1875},{"date":"2025-03-06","close":126591.1719},{"date":"2025-03-07","close":126875.0078},{"date":"2025-03-10","close":125550.4453},{"date":"2025-03-11","close":125645.0547},{"date":"2025-03-12","close":126496.5703},{"date":"2025-03-13","close":125171.9844},{"date":"2025-03-14","close":126496.5703},{"date":"2025-03-17","close":127158.8438},{"date":"2025-03-18","close":127348.0781},{"date":"2025-03-19","close":129240.3125},{"date":"2025-03-20","close":130091.8203},{"date":"2025-03-21","close":129713.3828},{"date":"2025-03-24","close":129429.5312},{"date":"2025-03-25","close":129334.9453},{"date":"2025-03-26","close":129051.0938},{"date":"2025-03-27","close":129429.5312},{"date":"2025-03-28","close":128199.5859},{"date":"2025-03-31","close":125739.6641},{"date":"2025-04-01","close":125266.6016},{"date":"2025-04-02","close":124982.7656},{"date":"2025-04-03","close":124131.2656},{"date":"2025-04-04","close":125739.6641},{"date":"2025-04-07","close":122333.6328},{"date":"2025-04-08","close":123090.5156},{"date":"2025-04-09","close":121482.1094},{"date":"2025-04-10","close":123942.0391},{"date":"2025-04-11","close":122049.7891},{"date":"2025-04-14","close":123563.5781},{"date":"2025-04-15","close":124604.3203},{"date":"2025-04-16","close":125266.6016},{"date":"2025-04-17","close":125077.3828},{"date":"2025-04-18","close":125077.3828},{"date":"2025-04-21","close":124888.1484},{"date":"2025-04-22","close":125361.2188},{"date":"2025-04-23","close":126496.5703},{"date":"2025-04-24","close":126780.3984},{"date":"2025-04-25","close":127726.5234},{"date":"2025-04-28","close":126212.7266},{"date":"2025-04-29","close":128388.7969},{"date":"2025-04-30","close":129524.1406},{"date":"2025-05-02","close":130659.5},{"date":"2025-05-07","close":132267.9062},{"date":"2025-05-08","close":133970.9375},{"date":"2025-05-09","close":134633.2031},{"date":"2025-05-12","close":135200.8906},{"date":"2025-05-13","close":131984.0781},{"date":"2025-05-14","close":131984.0781},{"date":"2025-05-15","close":131794.8438},{"date":"2025-05-16","close":129429.5312},{"date":"2025-05-19","close":128767.2656},{"date":"2025-05-20","close":129145.7109},{"date":"2025-05-21","close":129051.0938},{"date":"2025-05-22","close":128483.4141},{"date":"2025-05-23","close":127821.125},{"date":"2025-05-26","close":126307.3359},{"date":"2025-05-27","close":126780.3984},{"date":"2025-05-28","close":128578.0312},{"date":"2025-05-29","close":130491.3984},{"date":"2025-05-30","close":131926.4219},{"date":"2025-06-02","close":131543.7344},{"date":"2025-06-04","close":134318.125},{"date":"2025-06-05","close":134509.4688},{"date":"2025-06-09","close":137475.1719},{"date":"2025-06-10","close":138527.5469},{"date":"2025-06-11","close":137188.1562},{"date":"2025-06-12","close":140345.2188},{"date":"2025-06-13","close":137475.1719},{"date":"2025-06-16","close":139197.2031},{"date":"2025-06-17","close":138431.8594},{"date":"2025-06-18","close":139579.875},{"date":"2025-06-19","close":140249.5312},{"date":"2025-06-20","close":141110.5469},{"date":"2025-06-23","close":139005.8594},{"date":"2025-06-24","close":142736.9219},{"date":"2025-06-25","close":142162.9062},{"date":"2025-06-26","close":141397.5625},{"date":"2025-06-27","close":138336.2031},{"date":"2025-06-30","close":140632.2188},{"date":"2025-07-01","close":143693.5938},{"date":"2025-07-02","close":145798.2969},{"date":"2025-07-03","close":145319.9531},{"date":"2025-07-04","close":143023.9375},{"date":"2025-07-07","close":143119.5938},{"date":"2025-07-08","close":143119.5938},{"date":"2025-07-09","close":142736.9219},{"date":"2025-07-10","close":144076.2812},{"date":"2025-07-11","close":144363.2812},{"date":"2025-07-14","close":146372.3281},{"date":"2025-07-15","close":145319.9531},{"date":"2025-07-16","close":141684.5781},{"date":"2025-07-17","close":142258.5781},{"date":"2025-07-18","close":141014.8906},{"date":"2025-07-21","close":142354.2656},{"date":"2025-07-22","close":142258.5781},{"date":"2025-07-23","close":142449.8906},{"date":"2025-07-24","close":140727.8906},{"date":"2025-07-25","close":141206.2344},{"date":"2025-07-28","close":136838.1562},{"date":"2025-07-29","close":137499.6875},{"date":"2025-07-30","close":137877.6719},{"date":"2025-07-31","close":137594.1719},{"date":"2025-08-01","close":133814.1094},{"date":"2025-08-04","close":133625.125},{"date":"2025-08-05","close":135137.1406},{"date":"2025-08-06","close":135798.6562},{"date":"2025-08-07","close":135231.6406},{"date":"2025-08-08","close":135798.6562},{"date":"2025-08-11","close":134664.6406},{"date":"2025-08-12","close":134664.6406},{"date":"2025-08-13","close":128522.0469},{"date":"2025-08-14","close":129467.0391},{"date":"2025-08-18","close":128900.0391},{"date":"2025-08-19","close":128994.5391},{"date":"2025-08-20","close":128427.5312},{"date":"2025-08-21","close":128711.0391},{"date":"2025-08-22","close":128994.5391},{"date":"2025-08-25","close":128805.5547},{"date":"2025-08-26","close":131262.5625},{"date":"2025-08-27","close":132113.0781},{"date":"2025-08-28","close":133545.9688},{"date":"2025-08-29","close":132399.6562},{"date":"2025-09-01","close":132972.8281},{"date":"2025-09-02","close":133163.875},{"date":"2025-09-03","close":133928.1094},{"date":"2025-09-04","close":134978.875},{"date":"2025-09-05","close":135647.5781},{"date":"2025-09-08","close":135647.5781},{"date":"2025-09-09","close":135552.0312},{"date":"2025-09-10","close":136507.2969},{"date":"2025-09-11","close":136793.8906},{"date":"2025-09-12","close":137749.1562},{"date":"2025-09-15","close":137367.0469},{"date":"2025-09-16","close":137749.1562},{"date":"2025-09-17","close":135647.5781},{"date":"2025-09-18","close":135743.0938},{"date":"2025-09-19","close":142500.0},{"date":"2025-09-22","close":134978.875},{"date":"2025-09-23","close":134501.25},{"date":"2025-09-24","close":133545.9688},{"date":"2025-09-25","close":133450.4688},{"date":"2025-09-26","close":132017.5625},{"date":"2025-09-29","close":132877.2969},{"date":"2025-09-30","close":132304.1562},{"date":"2025-10-01","close":133641.5156},{"date":"2025-10-02","close":132590.7188},{"date":"2025-10-10","close":131730.9844},{"date":"2025-10-13","close":131444.4062},{"date":"2025-10-14","close":130584.6641},{"date":"2025-10-15","close":131253.3438},{"date":"2025-10-16","close":130966.7578},{"date":"2025-10-17","close":131062.3047},{"date":"2025-10-20","close":130584.6641},{"date":"2025-10-21","close":130298.0859},{"date":"2025-10-22","close":130871.2344},{"date":"2025-10-23","close":131157.8281},{"date":"2025-10-24","close":131157.8281},{"date":"2025-10-27","close":131826.5156},{"date":"2025-10-28","close":132972.8281},{"date":"2025-10-29","close":132877.2969},{"date":"2025-10-30","close":132781.7812},{"date":"2025-10-31","close":132877.2969},{"date":"2025-11-03","close":131539.9219},{"date":"2025-11-04","close":132495.1875},{"date":"2025-11-05","close":130298.0859},{"date":"2025-11-06","close":132113.0938},{"date":"2025-11-07","close":131444.4062},{"date":"2025-11-10","close":134119.1406},{"date":"2025-11-11","close":133832.5625},{"date":"2025-11-12","close":134023.625},{"date":"2025-11-13","close":133545.9688},{"date":"2025-11-14","close":133259.4062},{"date":"2025-11-17","close":131730.9844},{"date":"2025-11-18","close":130393.6094},{"date":"2025-11-19","close":131062.3047},{"date":"2025-11-20","close":131922.0312},{"date":"2025-11-21","close":131157.8281},{"date":"2025-11-24","close":130775.7266},{"date":"2025-11-25","close":130680.1875},{"date":"2025-11-26","close":132877.2969},{"date":"2025-11-27","close":135495.3594},{"date":"2025-11-28","close":132877.2969},{"date":"2025-12-01","close":132973.875},{"date":"2025-12-02","close":133456.7031},{"date":"2025-12-03","close":134325.8125},{"date":"2025-12-04","close":135098.375},{"date":"2025-12-05","close":134518.9531},{"date":"2025-12-08","close":133746.4219},{"date":"2025-12-09","close":133553.2812},{"date":"2025-12-10","close":133360.1406},{"date":"2025-12-11","close":133456.7031},{"date":"2025-12-12","close":134229.25},{"date":"2025-12-15","close":133746.4219},{"date":"2025-12-16","close":133553.2812},{"date":"2025-12-17","close":133070.4375},{"date":"2025-12-18","close":132780.7344},{"date":"2025-12-19","close":132394.4531},{"date":"2025-12-22","close":133167.0},{"date":"2025-12-23","close":133456.7031},{"date":"2025-12-24","close":133456.7031},{"date":"2025-12-26","close":132973.8594},{"date":"2025-12-29","close":132973.8594},{"date":"2025-12-30","close":133263.5625},{"date":"2026-01-02","close":133553.2812},{"date":"2026-01-05","close":133456.7031},{"date":"2026-01-06","close":133360.125},{"date":"2026-01-07","close":132587.5938},{"date":"2026-01-08","close":132008.1719},{"date":"2026-01-09","close":132877.2969},{"date":"2026-01-12","close":132684.1562},{"date":"2026-01-13","close":132780.7344},{"date":"2026-01-14","close":133167.0},{"date":"2026-01-15","close":132877.2969},{"date":"2026-01-16","close":133456.7031},{"date":"2026-01-19","close":134713.2656},{"date":"2026-01-20","close":134712.0781},{"date":"2026-01-21","close":134132.6875},{"date":"2026-01-22","close":134518.9531},{"date":"2026-01-23","close":135581.2031},{"date":"2026-01-26","close":134905.2344},{"date":"2026-01-27","close":135291.4844},{"date":"2026-01-28","close":135194.9219},{"date":"2026-01-29","close":135098.375},{"date":"2026-01-30","close":134422.375},{"date":"2026-02-02","close":132297.875},{"date":"2026-02-03","close":133070.4219},{"date":"2026-02-04","close":135291.4844},{"date":"2026-02-05","close":135001.7812},{"date":"2026-02-06","close":133939.5312},{"date":"2026-02-09","close":135194.9219},{"date":"2026-02-10","close":137609.125},{"date":"2026-02-11","close":138188.5156},{"date":"2026-02-12","close":137995.3906},{"date":"2026-02-13","close":136450.3125},{"date":"2026-02-19","close":137126.2656},{"date":"2026-02-20","close":137029.7188},{"date":"2026-02-23","close":137319.4219},{"date":"2026-02-24","close":136933.1406},{"date":"2026-02-25","close":137222.8438},{"date":"2026-02-26","close":136197.7031},{"date":"2026-02-27","close":134830.8438},{"date":"2026-03-03","close":132585.2969},{"date":"2026-03-04","close":125653.375},{"date":"2026-03-05","close":127996.5547},{"date":"2026-03-06","close":128191.8203},{"date":"2026-03-09","close":123407.8125},{"date":"2026-03-10","close":123993.6172},{"date":"2026-03-11","close":127801.2969},{"date":"2026-03-12","close":127313.125},{"date":"2026-03-13","close":125946.2734},{"date":"2026-03-16","close":124774.6719},{"date":"2026-03-17","close":126336.8047},{"date":"2026-03-18","close":126922.5938},{"date":"2026-03-19","close":125653.375},{"date":"2026-03-20","close":127898.9219},{"date":"2026-03-23","close":125458.1016},{"date":"2026-03-24","close":128094.1953},{"date":"2026-03-25","close":127801.2969},{"date":"2026-03-26","close":127313.125},{"date":"2026-03-27","close":127020.2344},{"date":"2026-03-30","close":126922.5938},{"date":"2026-03-31","close":126922.5938},{"date":"2026-04-01","close":127020.2344},{"date":"2026-04-02","close":125751.0078},{"date":"2026-04-03","close":129477.9219},{"date":"2026-04-06","close":129558.6797},{"date":"2026-04-07","close":131218.4375},{"date":"2026-04-08","close":131413.7031},{"date":"2026-04-09","close":133171.0938},{"date":"2026-04-10","close":133854.5312},{"date":"2026-04-13","close":133854.5312},{"date":"2026-04-14","close":133171.0938},{"date":"2026-04-15","close":133171.0938},{"date":"2026-04-16","close":134147.4219},{"date":"2026-04-17","close":134635.5781},{"date":"2026-04-20","close":135416.6406},{"date":"2026-04-21","close":135123.75},{"date":"2026-04-22","close":134342.6875},{"date":"2026-04-23","close":135221.3906},{"date":"2026-04-24","close":134440.3281},{"date":"2026-04-27","close":133366.3594},{"date":"2026-04-28","close":134245.0625},{"date":"2026-04-29","close":137174.0469},{"date":"2026-04-30","close":135807.1875},{"date":"2026-05-04","close":134537.9531},{"date":"2026-05-06","close":133463.9844},{"date":"2026-05-07","close":133073.4688},{"date":"2026-05-08","close":133268.7188},{"date":"2026-05-11","close":131316.0625},{"date":"2026-05-12","close":129461.0547},{"date":"2026-05-13","close":126629.6953},{"date":"2026-05-14","close":132682.9219},{"date":"2026-05-15","close":130827.9062},{"date":"2026-05-18","close":129168.1562},{"date":"2026-05-19","close":128484.7266},{"date":"2026-05-20","close":127020.2344},{"date":"2026-05-21","close":126336.8047},{"date":"2026-05-22","close":128289.4531},{"date":"2026-05-26","close":126922.5938},{"date":"2026-05-27","close":126043.9062},{"date":"2026-05-28","close":125154.8828},{"date":"2026-05-29","close":124463.4141},{"date":"2026-06-01","close":122784.1484},{"date":"2026-06-02","close":121500.0},{"date":"2026-06-04","close":122882.9297},{"date":"2026-06-05","close":121598.7812},{"date":"2026-06-08","close":118240.2422},{"date":"2026-06-09","close":120907.3203},{"date":"2026-06-10","close":120512.1953},{"date":"2026-06-11","close":120018.2969},{"date":"2026-06-12","close":122784.1484},{"date":"2026-06-15","close":123969.5156},{"date":"2026-06-16","close":123278.0469},{"date":"2026-06-17","close":122092.6875},{"date":"2026-06-18","close":119721.9531},{"date":"2026-06-19","close":121598.7812},{"date":"2026-06-22","close":119820.7344},{"date":"2026-06-23","close":118042.6875},{"date":"2026-06-24","close":118536.5859},{"date":"2026-06-25","close":116462.1953},{"date":"2026-06-26","close":115770.7344},{"date":"2026-06-29","close":119623.1719},{"date":"2026-06-30","close":118240.2422},{"date":"2026-07-01","close":118042.6875},{"date":"2026-07-02","close":119129.2734},{"date":"2026-07-03","close":119425.6094},{"date":"2026-07-06","close":120314.6328},{"date":"2026-07-07","close":119623.1719},{"date":"2026-07-08","close":118635.3672},{"date":"2026-07-09","close":119129.2734},{"date":"2026-07-10","close":121104.8828},{"date":"2026-07-13","close":119919.5156},{"date":"2026-07-14","close":118536.5859},{"date":"2026-07-15","close":117450.0},{"date":"2026-07-16","close":117845.125},{"date":"2026-07-20","close":116659.7578},{"date":"2026-07-21","close":117252.4375},{"date":"2026-07-22","close":120512.1953},{"date":"2026-07-23","close":121401.2188},{"date":"2026-07-24","close":121993.9062},{"date":"2026-07-27","close":123475.6094},{"date":"2026-07-28","close":120215.8516},{"date":"2026-07-29","close":121302.4375},{"date":"2026-07-30","close":120314.6328},{"date":"2026-07-31","close":123475.6094},{"date":"2026-08-03","close":122882.9297},{"date":"2026-08-04","close":123870.7344},{"date":"2026-08-05","close":124759.7578},{"date":"2026-08-06","close":124957.3203},{"date":"2026-08-07","close":125451.2188},{"date":"2026-08-10","close":125747.5625},{"date":"2026-08-11","close":121796.3438},{"date":"2026-08-12","close":122092.6875},{"date":"2026-08-13","close":121401.2188},{"date":"2026-08-14","close":124265.8516},{"date":"2026-08-18","close":123179.2734},{"date":"2026-08-19","close":121697.5625},{"date":"2026-08-20","close":123673.1719},{"date":"2026-08-21","close":124562.1953},{"date":"2026-08-24","close":124759.7578},{"date":"2026-08-25","close":123278.0469},{"date":"2026-08-26","close":122784.1484},{"date":"2026-08-27","close":121500.0},{"date":"2026-08-28","close":124300.0},{"date":"2026-08-31","close":123100.0},{"date":"2026-09-01","close":123400.0},{"date":"2026-09-02","close":121600.0},{"date":"2026-09-03","close":122500.0},{"date":"2026-09-04","close":121200.0},{"date":"2026-09-07","close":121400.0},{"date":"2026-09-08","close":121100.0},{"date":"2026-09-09","close":120900.0},{"date":"2026-09-10","close":120700.0},{"date":"2026-09-11","close":120400.0},{"date":"2026-09-14","close":119800.0},{"date":"2026-09-15","close":119200.0},{"date":"2026-09-16","close":118800.0},{"date":"2026-09-17","close":118000.0},{"date":"2026-09-18","close":110800.0},{"date":"2026-09-21","close":111100.0},{"date":"2026-09-22","close":109900.0},{"date":"2026-09-23","close":110700.0},{"date":"2026-09-28","close":111500.0},{"date":"2026-09-29","close":110100.0},{"date":"2026-09-30","close":110800.0},{"date":"2026-10-01","close":109000.0},{"date":"2026-10-02","close":109500.0},{"date":"2026-10-06","close":109100.0},{"date":"2026-10-07","close":109500.0},{"date":"2026-10-08","close":109500.0},{"date":"2026-10-12","close":109800.0},{"date":"2026-10-13","close":108700.0},{"date":"2026-10-14","close":108100.0},{"date":"2026-10-15","close":106000.0},{"date":"2026-10-16","close":107700.0},{"date":"2026-10-19","close":108700.0},{"date":"2026-10-20","close":106600.0},{"date":"2026-10-21","close":104900.0},{"date":"2026-10-22","close":104400.0},{"date":"2026-10-23","close":103800.0}],"chart_data":[{"date":"2024-10-24","open":125709,"high":125709,"low":123398,"close":123767,"volume":2616,"rsi_14":45.51,"sma_20":135925.0,"sma_60":141418.33,"sma_120":146351.67},{"date":"2024-10-25","open":123675,"high":123675,"low":121549,"close":122566,"volume":4494,"rsi_14":43.83,"sma_20":135595.0,"sma_60":141100.0,"sma_120":146262.5},{"date":"2024-10-28","open":122566,"high":122566,"low":121272,"close":122011,"volume":1587,"rsi_14":41.21,"sma_20":135300.0,"sma_60":140796.67,"sma_120":146158.33},{"date":"2024-10-29","open":121549,"high":122936,"low":121457,"close":122936,"volume":1778,"rsi_14":50.0,"sma_20":135005.0,"sma_60":140491.67,"sma_120":146061.67},{"date":"2024-10-30","open":123028,"high":123767,"low":121179,"close":121179,"volume":2203,"rsi_14":38.99,"sma_20":134590.0,"sma_60":140136.67,"sma_120":145925.83},{"date":"2024-10-31","open":122011,"high":122658,"low":121179,"close":122196,"volume":2424,"rsi_14":44.79,"sma_20":134295.0,"sma_60":139788.33,"sma_120":145804.17},{"date":"2024-11-01","open":122196,"high":122473,"low":121826,"close":122381,"volume":935,"rsi_14":41.94,"sma_20":134150.0,"sma_60":139411.67,"sma_120":145693.33},{"date":"2024-11-04","open":122381,"high":123213,"low":122381,"close":123213,"volume":1094,"rsi_14":38.36,"sma_20":134085.0,"sma_60":139088.33,"sma_120":145587.5},{"date":"2024-11-05","open":123490,"high":123490,"low":122289,"close":123490,"volume":727,"rsi_14":42.45,"sma_20":134020.0,"sma_60":138798.33,"sma_120":145482.5},{"date":"2024-11-06","open":123490,"high":123767,"low":122011,"close":122196,"volume":1938,"rsi_14":40.97,"sma_20":133980.0,"sma_60":138650.0,"sma_120":145366.67},{"date":"2024-11-07","open":122381,"high":123767,"low":121641,"close":121734,"volume":1995,"rsi_14":33.33,"sma_20":133835.0,"sma_60":138421.67,"sma_120":145243.33},{"date":"2024-11-08","open":129406,"high":129406,"low":121734,"close":122104,"volume":3091,"rsi_14":37.12,"sma_20":133745.0,"sma_60":138138.33,"sma_120":145098.33},{"date":"2024-11-11","open":122104,"high":122658,"low":119238,"close":119516,"volume":6560,"rsi_14":31.61,"sma_20":133465.0,"sma_60":137801.67,"sma_120":144950.0},{"date":"2024-11-12","open":119516,"high":120255,"low":117759,"close":118314,"volume":5256,"rsi_14":24.68,"sma_20":133030.0,"sma_60":137460.0,"sma_120":144775.0},{"date":"2024-11-13","open":118314,"high":119608,"low":114062,"close":114894,"volume":8552,"rsi_14":22.41,"sma_20":132460.0,"sma_60":137058.33,"sma_120":144555.0},{"date":"2024-11-14","open":114894,"high":116188,"low":113785,"close":113970,"volume":4294,"rsi_14":22.81,"sma_20":131885.0,"sma_60":136621.67,"sma_120":144319.17},{"date":"2024-11-15","open":113970,"high":115633,"low":113692,"close":115633,"volume":3115,"rsi_14":31.15,"sma_20":131330.0,"sma_60":136203.33,"sma_120":144106.67},{"date":"2024-11-18","open":114801,"high":118776,"low":114801,"close":117390,"volume":2772,"rsi_14":34.38,"sma_20":130905.0,"sma_60":135855.0,"sma_120":143891.67},{"date":"2024-11-19","open":122196,"high":124784,"low":120347,"close":121457,"volume":8142,"rsi_14":50.69,"sma_20":130725.0,"sma_60":135633.33,"sma_120":143720.83},{"date":"2024-11-20","open":123120,"high":125616,"low":121549,"close":125246,"volume":5514,"rsi_14":56.68,"sma_20":130700.0,"sma_60":135458.33,"sma_120":143557.5},{"date":"2024-11-21","open":125709,"high":125709,"low":122751,"close":123860,"volume":3606,"rsi_14":53.08,"sma_20":130705.0,"sma_60":135265.0,"sma_120":143360.83},{"date":"2024-11-22","open":123860,"high":123860,"low":121919,"close":122196,"volume":2101,"rsi_14":47.96,"sma_20":130685.0,"sma_60":135051.67,"sma_120":143152.5},{"date":"2024-11-25","open":122381,"high":123860,"low":121457,"close":122473,"volume":1817,"rsi_14":47.96,"sma_20":130710.0,"sma_60":134910.0,"sma_120":142973.33},{"date":"2024-11-26","open":122473,"high":123675,"low":121734,"close":123398,"volume":1722,"rsi_14":52.45,"sma_20":130735.0,"sma_60":134793.33,"sma_120":142822.5},{"date":"2024-11-27","open":123305,"high":123305,"low":121734,"close":122011,"volume":1731,"rsi_14":50.55,"sma_20":130780.0,"sma_60":134628.33,"sma_120":142651.67},{"date":"2024-11-28","open":121087,"high":123213,"low":119238,"close":122566,"volume":2246,"rsi_14":50.9,"sma_20":130800.0,"sma_60":134481.67,"sma_120":142485.83},{"date":"2024-11-29","open":123398,"high":123398,"low":120070,"close":120902,"volume":2550,"rsi_14":52.81,"sma_20":130720.0,"sma_60":134361.67,"sma_120":142333.33},{"date":"2024-12-02","open":120902,"high":121549,"low":119238,"close":120163,"volume":2636,"rsi_14":53.82,"sma_20":130555.0,"sma_60":134205.0,"sma_120":142180.0},{"date":"2024-12-03","open":119423,"high":124045,"low":119423,"close":122566,"volume":3100,"rsi_14":66.53,"sma_20":130505.0,"sma_60":134101.67,"sma_120":142033.33},{"date":"2024-12-04","open":120810,"high":123305,"low":120625,"close":122843,"volume":5263,"rsi_14":69.67,"sma_20":130540.0,"sma_60":134013.33,"sma_120":141840.83},{"date":"2024-12-05","open":122843,"high":122843,"low":119238,"close":119238,"volume":2836,"rsi_14":57.36,"sma_20":130405.0,"sma_60":133886.67,"sma_120":141627.5},{"date":"2024-12-06","open":118868,"high":121549,"low":118499,"close":118868,"volume":1966,"rsi_14":53.2,"sma_20":130230.0,"sma_60":133746.67,"sma_120":141392.5},{"date":"2024-12-09","open":118499,"high":118499,"low":115726,"close":116003,"volume":4293,"rsi_14":37.55,"sma_20":130040.0,"sma_60":133566.67,"sma_120":141135.0},{"date":"2024-12-10","open":115818,"high":122011,"low":115818,"close":119331,"volume":1435,"rsi_14":36.21,"sma_20":130095.0,"sma_60":133436.67,"sma_120":140878.33},{"date":"2024-12-11","open":119331,"high":120902,"low":118961,"close":120163,"volume":1024,"rsi_14":41.15,"sma_20":130380.0,"sma_60":133291.67,"sma_120":140624.17},{"date":"2024-12-12","open":120163,"high":120625,"low":119423,"close":120255,"volume":905,"rsi_14":44.98,"sma_20":130720.0,"sma_60":133145.0,"sma_120":140365.0},{"date":"2024-12-13","open":119608,"high":121272,"low":119423,"close":120070,"volume":3951,"rsi_14":43.75,"sma_20":130960.0,"sma_60":132993.33,"sma_120":140141.67},{"date":"2024-12-16","open":120070,"high":121457,"low":119700,"close":120163,"volume":888,"rsi_14":41.21,"sma_20":131110.0,"sma_60":132845.0,"sma_120":139910.0},{"date":"2024-12-17","open":120625,"high":120625,"low":119516,"close":119516,"volume":1162,"rsi_14":42.93,"sma_20":131005.0,"sma_60":132668.33,"sma_120":139693.33},{"date":"2024-12-18","open":120440,"high":121272,"low":119608,"close":120625,"volume":1544,"rsi_14":44.67,"sma_20":130755.0,"sma_60":132560.0,"sma_120":139482.5},{"date":"2024-12-19","open":119885,"high":121087,"low":119700,"close":120532,"volume":1248,"rsi_14":48.89,"sma_20":130575.0,"sma_60":132401.67,"sma_120":139260.0},{"date":"2024-12-20","open":120070,"high":120070,"low":117944,"close":119146,"volume":3436,"rsi_14":47.06,"sma_20":130410.0,"sma_60":132230.0,"sma_120":139018.33},{"date":"2024-12-23","open":119146,"high":120347,"low":118776,"close":119978,"volume":950,"rsi_14":41.76,"sma_20":130275.0,"sma_60":132095.0,"sma_120":138827.5},{"date":"2024-12-24","open":119978,"high":120070,"low":119238,"close":119608,"volume":1623,"rsi_14":39.77,"sma_20":130070.0,"sma_60":131936.67,"sma_120":138620.83},{"date":"2024-12-26","open":119331,"high":119885,"low":118961,"close":119053,"volume":1613,"rsi_14":49.28,"sma_20":129910.0,"sma_60":131760.0,"sma_120":138427.5},{"date":"2024-12-27","open":119053,"high":119053,"low":117390,"close":117574,"volume":1677,"rsi_14":45.33,"sma_20":129640.0,"sma_60":131578.33,"sma_120":138240.83},{"date":"2024-12-30","open":117390,"high":118684,"low":116835,"close":117205,"volume":1017,"rsi_14":55.28,"sma_20":129440.0,"sma_60":131436.67,"sma_120":138078.33},{"date":"2025-01-02","open":117205,"high":119885,"low":115726,"close":116096,"volume":2118,"rsi_14":32.32,"sma_20":129220.0,"sma_60":131286.67,"sma_120":137904.17},{"date":"2025-01-03","open":118314,"high":118868,"low":116465,"close":116927,"volume":1869,"rsi_14":32.32,"sma_20":128915.0,"sma_60":131146.67,"sma_120":137734.17},{"date":"2025-01-06","open":119146,"high":119146,"low":116835,"close":117574,"volume":2101,"rsi_14":36.19,"sma_20":128630.0,"sma_60":131050.0,"sma_120":137565.83},{"date":"2025-01-07","open":117482,"high":118406,"low":116465,"close":116927,"volume":2655,"rsi_14":34.55,"sma_20":128505.0,"sma_60":130915.0,"sma_120":137391.67},{"date":"2025-01-08","open":116558,"high":117759,"low":116373,"close":117205,"volume":2997,"rsi_14":35.71,"sma_20":128415.0,"sma_60":130796.67,"sma_120":137219.17},{"date":"2025-01-09","open":117205,"high":117390,"low":116743,"close":116835,"volume":1152,"rsi_14":36.7,"sma_20":128460.0,"sma_60":130655.0,"sma_120":137037.5},{"date":"2025-01-10","open":116835,"high":117020,"low":116558,"close":116927,"volume":1396,"rsi_14":29.59,"sma_20":128330.0,"sma_60":130485.0,"sma_120":136841.67},{"date":"2025-01-13","open":116927,"high":117020,"low":115171,"close":116465,"volume":4063,"rsi_14":28.43,"sma_20":128130.0,"sma_60":130323.33,"sma_120":136624.17},{"date":"2025-01-14","open":116003,"high":116465,"low":115633,"close":116280,"volume":1107,"rsi_14":32.58,"sma_20":127915.0,"sma_60":130173.33,"sma_120":136421.67},{"date":"2025-01-15","open":117574,"high":117574,"low":115541,"close":115541,"volume":1888,"rsi_14":22.73,"sma_20":127670.0,"sma_60":129986.67,"sma_120":136206.67},{"date":"2025-01-16","open":116465,"high":116465,"low":115633,"close":115818,"volume":2748,"rsi_14":26.44,"sma_20":127435.0,"sma_60":129816.67,"sma_120":135984.17},{"date":"2025-01-17","open":116280,"high":116465,"low":115818,"close":116096,"volume":767,"rsi_14":30.95,"sma_20":127250.0,"sma_60":129660.0,"sma_120":135790.0},{"date":"2025-01-20","open":116003,"high":117205,"low":116003,"close":116465,"volume":1234,"rsi_14":41.67,"sma_20":127025.0,"sma_60":129493.33,"sma_120":135613.33},{"date":"2025-01-21","open":117390,"high":117390,"low":116095,"close":116927,"volume":1108,"rsi_14":47.95,"sma_20":126830.0,"sma_60":129370.0,"sma_120":135394.17},{"date":"2025-01-22","open":117390,"high":117390,"low":116280,"close":116835,"volume":959,"rsi_14":56.45,"sma_20":126705.0,"sma_60":129266.67,"sma_120":135183.33},{"date":"2025-01-23","open":116835,"high":116835,"low":115726,"close":115726,"volume":1103,"rsi_14":40.0,"sma_20":126475.0,"sma_60":129153.33,"sma_120":134975.0},{"date":"2025-01-24","open":115726,"high":116927,"low":115726,"close":116465,"volume":1809,"rsi_14":40.91,"sma_20":126305.0,"sma_60":129036.67,"sma_120":134764.17},{"date":"2025-01-31","open":116558,"high":118406,"low":116188,"close":117297,"volume":4068,"rsi_14":52.94,"sma_20":126210.0,"sma_60":128966.67,"sma_120":134551.67},{"date":"2025-02-03","open":117390,"high":117390,"low":115356,"close":115911,"volume":3461,"rsi_14":41.25,"sma_20":126120.0,"sma_60":128853.33,"sma_120":134320.83},{"date":"2025-02-04","open":117297,"high":117297,"low":115911,"close":117297,"volume":2152,"rsi_14":52.75,"sma_20":126125.0,"sma_60":128761.67,"sma_120":134086.67},{"date":"2025-02-05","open":117297,"high":119053,"low":117297,"close":118314,"volume":4988,"rsi_14":57.43,"sma_20":126245.0,"sma_60":128673.33,"sma_120":133880.83},{"date":"2025-02-06","open":118314,"high":119793,"low":118129,"close":119238,"volume":2777,"rsi_14":64.15,"sma_20":126370.0,"sma_60":128596.67,"sma_120":133697.5},{"date":"2025-02-07","open":119978,"high":119978,"low":118037,"close":119608,"volume":2547,"rsi_14":66.67,"sma_20":126480.0,"sma_60":128550.0,"sma_120":133600.0},{"date":"2025-02-10","open":119978,"high":120163,"low":116743,"close":119793,"volume":1581,"rsi_14":72.55,"sma_20":126635.0,"sma_60":128515.0,"sma_120":133468.33},{"date":"2025-02-11","open":119793,"high":120070,"low":117574,"close":118314,"volume":3949,"rsi_14":61.74,"sma_20":126695.0,"sma_60":128446.67,"sma_120":133292.5},{"date":"2025-02-12","open":118314,"high":119608,"low":117852,"close":119331,"volume":1364,"rsi_14":64.23,"sma_20":126830.0,"sma_60":128443.33,"sma_120":133122.5},{"date":"2025-02-13","open":119423,"high":121457,"low":119238,"close":120070,"volume":3024,"rsi_14":65.35,"sma_20":127000.0,"sma_60":128475.0,"sma_120":132967.5},{"date":"2025-02-14","open":120070,"high":120994,"low":119700,"close":120810,"volume":1503,"rsi_14":66.15,"sma_20":127235.0,"sma_60":128581.67,"sma_120":132820.0},{"date":"2025-02-17","open":120810,"high":121549,"low":120532,"close":120532,"volume":1626,"rsi_14":65.15,"sma_20":127465.0,"sma_60":128700.0,"sma_120":132660.83},{"date":"2025-02-18","open":120532,"high":121272,"low":120070,"close":120347,"volume":2852,"rsi_14":70.49,"sma_20":127725.0,"sma_60":128785.0,"sma_120":132494.17},{"date":"2025-02-19","open":121826,"high":122936,"low":120532,"close":122473,"volume":4346,"rsi_14":73.72,"sma_20":128085.0,"sma_60":128876.67,"sma_120":132365.83},{"date":"2025-02-20","open":122473,"high":123860,"low":122473,"close":123583,"volume":4063,"rsi_14":74.29,"sma_20":128490.0,"sma_60":128915.0,"sma_120":132274.17},{"date":"2025-02-21","open":123583,"high":123583,"low":122751,"close":123305,"volume":1997,"rsi_14":81.25,"sma_20":128860.0,"sma_60":128880.0,"sma_120":132169.17},{"date":"2025-02-24","open":123398,"high":124414,"low":122104,"close":123675,"volume":3546,"rsi_14":79.49,"sma_20":129225.0,"sma_60":128876.67,"sma_120":132070.83},{"date":"2025-02-25","open":123675,"high":123952,"low":123213,"close":123583,"volume":4454,"rsi_14":76.64,"sma_20":129590.0,"sma_60":128901.67,"sma_120":131976.67},{"date":"2025-02-26","open":122011,"high":123675,"low":122011,"close":122381,"volume":5267,"rsi_14":65.45,"sma_20":129950.0,"sma_60":128900.0,"sma_120":131905.0},{"date":"2025-02-27","open":125077,"high":125077,"low":122807,"close":123658,"volume":3698,"rsi_14":55.28,"sma_20":130185.0,"sma_60":128853.33,"sma_120":131823.33},{"date":"2025-02-28","open":123374,"high":123847,"low":121766,"close":121861,"volume":4267,"rsi_14":47.14,"sma_20":130280.0,"sma_60":128800.0,"sma_120":131714.17},{"date":"2025-03-04","open":122807,"high":123280,"low":121955,"close":122996,"volume":4350,"rsi_14":57.35,"sma_20":130510.0,"sma_60":128756.67,"sma_120":131619.17},{"date":"2025-03-05","open":122996,"high":123658,"low":122901,"close":123658,"volume":2286,"rsi_14":56.06,"sma_20":130700.0,"sma_60":128755.0,"sma_120":131558.33},{"date":"2025-03-06","open":123658,"high":126591,"low":123280,"close":126591,"volume":4891,"rsi_14":62.58,"sma_20":130990.0,"sma_60":128818.33,"sma_120":131511.67},{"date":"2025-03-07","open":126591,"high":128389,"low":124983,"close":126875,"volume":5697,"rsi_14":61.33,"sma_20":131245.0,"sma_60":128843.33,"sma_120":131472.5},{"date":"2025-03-10","open":126970,"high":127253,"low":125550,"close":125550,"volume":2288,"rsi_14":57.14,"sma_20":131410.0,"sma_60":128840.0,"sma_120":131426.67},{"date":"2025-03-11","open":124888,"high":125645,"low":123847,"close":125645,"volume":2504,"rsi_14":58.13,"sma_20":131570.0,"sma_60":128903.33,"sma_120":131395.0},{"date":"2025-03-12","open":126213,"high":126970,"low":125361,"close":126497,"volume":2336,"rsi_14":54.11,"sma_20":131855.0,"sma_60":128988.33,"sma_120":131367.5},{"date":"2025-03-13","open":126497,"high":126497,"low":124131,"close":125172,"volume":3614,"rsi_14":45.27,"sma_20":132015.0,"sma_60":129101.67,"sma_120":131334.17},{"date":"2025-03-14","open":125929,"high":126686,"low":124699,"close":126497,"volume":1402,"rsi_14":50.94,"sma_20":132205.0,"sma_60":129178.33,"sma_120":131307.5},{"date":"2025-03-17","open":126591,"high":127727,"low":125834,"close":127159,"volume":1965,"rsi_14":51.85,"sma_20":132390.0,"sma_60":129251.67,"sma_120":131271.67},{"date":"2025-03-18","open":127253,"high":127632,"low":126591,"close":127348,"volume":1932,"rsi_14":52.76,"sma_20":132600.0,"sma_60":129326.67,"sma_120":131235.83},{"date":"2025-03-19","open":127253,"high":129808,"low":127159,"close":129240,"volume":6391,"rsi_14":62.35,"sma_20":132920.0,"sma_60":129438.33,"sma_120":131215.83},{"date":"2025-03-20","open":129240,"high":130943,"low":128767,"close":130092,"volume":4483,"rsi_14":70.99,"sma_20":133170.0,"sma_60":129563.33,"sma_120":131204.17},{"date":"2025-03-21","open":130565,"high":130565,"low":126780,"close":129713,"volume":6805,"rsi_14":78.23,"sma_20":133340.0,"sma_60":129693.33,"sma_120":131180.83},{"date":"2025-03-24","open":129713,"high":130092,"low":128294,"close":129430,"volume":2866,"rsi_14":74.64,"sma_20":133510.0,"sma_60":129798.33,"sma_120":131179.17},{"date":"2025-03-25","open":129619,"high":129997,"low":128862,"close":129335,"volume":3380,"rsi_14":72.73,"sma_20":133655.0,"sma_60":129903.33,"sma_120":131152.5},{"date":"2025-03-26","open":130470,"high":130470,"low":128862,"close":129051,"volume":2038,"rsi_14":62.5,"sma_20":133790.0,"sma_60":130028.33,"sma_120":131129.17},{"date":"2025-03-27","open":129051,"high":130092,"low":128862,"close":129430,"volume":4507,"rsi_14":62.86,"sma_20":134010.0,"sma_60":130145.0,"sma_120":131120.0},{"date":"2025-03-28","open":128956,"high":129335,"low":121198,"close":128200,"volume":3028,"rsi_14":63.46,"sma_20":134250.0,"sma_60":130246.67,"sma_120":131091.67},{"date":"2025-03-31","open":128200,"high":128200,"low":124415,"close":125740,"volume":2754,"rsi_14":50.39,"sma_20":134455.0,"sma_60":130315.0,"sma_120":131037.5},{"date":"2025-04-01","open":125834,"high":126686,"low":124510,"close":125267,"volume":3610,"rsi_14":44.8,"sma_20":134575.0,"sma_60":130401.67,"sma_120":130990.0},{"date":"2025-04-02","open":125834,"high":125834,"low":124320,"close":124983,"volume":2923,"rsi_14":49.12,"sma_20":134645.0,"sma_60":130490.0,"sma_120":130963.33},{"date":"2025-04-03","open":124131,"high":124794,"low":121861,"close":124131,"volume":2038,"rsi_14":38.53,"sma_20":134515.0,"sma_60":130583.33,"sma_120":130935.0},{"date":"2025-04-04","open":123942,"high":125740,"low":122617,"close":125740,"volume":2291,"rsi_14":43.7,"sma_20":134455.0,"sma_60":130690.0,"sma_120":130918.33},{"date":"2025-04-07","open":124604,"high":124604,"low":121198,"close":122334,"volume":5374,"rsi_14":32.68,"sma_20":134285.0,"sma_60":130725.0,"sma_120":130887.5},{"date":"2025-04-08","open":122334,"high":123469,"low":121198,"close":123091,"volume":4681,"rsi_14":26.95,"sma_20":134150.0,"sma_60":130785.0,"sma_120":130850.0},{"date":"2025-04-09","open":121577,"high":122996,"low":119684,"close":121482,"volume":4829,"rsi_14":19.46,"sma_20":133885.0,"sma_60":130811.67,"sma_120":130804.17},{"date":"2025-04-10","open":124604,"high":127727,"low":121577,"close":123942,"volume":2512,"rsi_14":32.16,"sma_20":133820.0,"sma_60":130888.33,"sma_120":130771.67},{"date":"2025-04-11","open":123847,"high":123847,"low":121293,"close":122050,"volume":2959,"rsi_14":29.26,"sma_20":133585.0,"sma_60":130930.0,"sma_120":130707.5},{"date":"2025-04-14","open":122050,"high":123658,"low":121671,"close":123564,"volume":1894,"rsi_14":34.98,"sma_20":133395.0,"sma_60":131006.67,"sma_120":130665.0},{"date":"2025-04-15","open":122617,"high":124794,"low":122617,"close":124604,"volume":1603,"rsi_14":38.86,"sma_20":133250.0,"sma_60":131105.0,"sma_120":130639.17},{"date":"2025-04-16","open":124604,"high":125834,"low":124510,"close":125267,"volume":2930,"rsi_14":39.72,"sma_20":133040.0,"sma_60":131228.33,"sma_120":130607.5},{"date":"2025-04-17","open":125172,"high":126307,"low":124888,"close":125077,"volume":1865,"rsi_14":41.87,"sma_20":132775.0,"sma_60":131343.33,"sma_120":130580.0},{"date":"2025-04-18","open":125077,"high":125692,"low":124510,"close":125077,"volume":2559,"rsi_14":48.02,"sma_20":132530.0,"sma_60":131453.33,"sma_120":130556.67},{"date":"2025-04-21","open":124888,"high":124888,"low":124037,"close":124888,"volume":1655,"rsi_14":48.85,"sma_20":132290.0,"sma_60":131553.33,"sma_120":130523.33},{"date":"2025-04-22","open":124510,"high":126118,"low":124415,"close":125361,"volume":963,"rsi_14":51.14,"sma_20":132080.0,"sma_60":131653.33,"sma_120":130511.67},{"date":"2025-04-23","open":126307,"high":126497,"low":125645,"close":126497,"volume":1360,"rsi_14":56.98,"sma_20":131945.0,"sma_60":131775.0,"sma_120":130520.83},{"date":"2025-04-24","open":126497,"high":127916,"low":126497,"close":126780,"volume":4532,"rsi_14":53.33,"sma_20":131805.0,"sma_60":131921.67,"sma_120":130537.5},{"date":"2025-04-25","open":127727,"high":127727,"low":126591,"close":127727,"volume":1854,"rsi_14":70.5,"sma_20":131780.0,"sma_60":132071.67,"sma_120":130554.17},{"date":"2025-04-28","open":128200,"high":128200,"low":125077,"close":126213,"volume":4125,"rsi_14":61.22,"sma_20":131805.0,"sma_60":132180.0,"sma_120":130573.33},{"date":"2025-04-29","open":126497,"high":128389,"low":126213,"close":128389,"volume":7460,"rsi_14":73.86,"sma_20":131970.0,"sma_60":132351.67,"sma_120":130602.5},{"date":"2025-04-30","open":128578,"high":130565,"low":128010,"close":129524,"volume":7186,"rsi_14":71.22,"sma_20":132210.0,"sma_60":132518.33,"sma_120":130640.0},{"date":"2025-05-02","open":129524,"high":131889,"low":129524,"close":130660,"volume":5268,"rsi_14":84.73,"sma_20":132555.0,"sma_60":132686.67,"sma_120":130680.0},{"date":"2025-05-07","open":131038,"high":132646,"low":130754,"close":132268,"volume":4043,"rsi_14":84.85,"sma_20":132900.0,"sma_60":132866.67,"sma_120":130731.67},{"date":"2025-05-08","open":132741,"high":134728,"low":132079,"close":133971,"volume":6993,"rsi_14":85.61,"sma_20":133515.0,"sma_60":133070.0,"sma_120":130810.0},{"date":"2025-05-09","open":134066,"high":135106,"low":133025,"close":134633,"volume":6150,"rsi_14":85.61,"sma_20":134125.0,"sma_60":133281.67,"sma_120":130898.33},{"date":"2025-05-12","open":134633,"high":135485,"low":133498,"close":135201,"volume":5000,"rsi_14":87.41,"sma_20":134850.0,"sma_60":133530.0,"sma_120":130988.33},{"date":"2025-05-13","open":135106,"high":135106,"low":130376,"close":131984,"volume":10063,"rsi_14":70.62,"sma_20":135275.0,"sma_60":133703.33,"sma_120":131073.33},{"date":"2025-05-14","open":131984,"high":132173,"low":130281,"close":131984,"volume":2885,"rsi_14":71.43,"sma_20":135800.0,"sma_60":133863.33,"sma_120":131169.17},{"date":"2025-05-15","open":131984,"high":132552,"low":131416,"close":131795,"volume":3408,"rsi_14":69.77,"sma_20":136235.0,"sma_60":134006.67,"sma_120":131294.17},{"date":"2025-05-16","open":131795,"high":131795,"low":128767,"close":129430,"volume":9828,"rsi_14":58.38,"sma_20":136490.0,"sma_60":134113.33,"sma_120":131406.67},{"date":"2025-05-19","open":129430,"high":130092,"low":128578,"close":128767,"volume":3250,"rsi_14":55.56,"sma_20":136675.0,"sma_60":134211.67,"sma_120":131498.33},{"date":"2025-05-20","open":128767,"high":129430,"low":128483,"close":129146,"volume":2264,"rsi_14":54.1,"sma_20":136890.0,"sma_60":134278.33,"sma_120":131577.5},{"date":"2025-05-21","open":129146,"high":129146,"low":127916,"close":129051,"volume":1923,"rsi_14":58.93,"sma_20":137100.0,"sma_60":134323.33,"sma_120":131619.17},{"date":"2025-05-22","open":128767,"high":129430,"low":128389,"close":128483,"volume":5889,"rsi_14":50.33,"sma_20":137290.0,"sma_60":134363.33,"sma_120":131621.67},{"date":"2025-05-23","open":128483,"high":128862,"low":127348,"close":127821,"volume":3556,"rsi_14":43.84,"sma_20":137420.0,"sma_60":134385.0,"sma_120":131630.83},{"date":"2025-05-26","open":127727,"high":128673,"low":126118,"close":126307,"volume":6647,"rsi_14":34.67,"sma_20":137410.0,"sma_60":134381.67,"sma_120":131641.67},{"date":"2025-05-27","open":126307,"high":127253,"low":126307,"close":126780,"volume":2835,"rsi_14":28.99,"sma_20":137410.0,"sma_60":134408.33,"sma_120":131654.17},{"date":"2025-05-28","open":126780,"high":129524,"low":126780,"close":128578,"volume":7408,"rsi_14":29.5,"sma_20":137455.0,"sma_60":134495.0,"sma_120":131674.17},{"date":"2025-05-29","open":130013,"high":132022,"low":128769,"close":130491,"volume":5370,"rsi_14":28.47,"sma_20":137605.0,"sma_60":134621.67,"sma_120":131710.83},{"date":"2025-05-30","open":130491,"high":131926,"low":130491,"close":131926,"volume":2159,"rsi_14":32.88,"sma_20":137715.0,"sma_60":134753.33,"sma_120":131755.0},{"date":"2025-06-02","open":132022,"high":132405,"low":131065,"close":131544,"volume":3720,"rsi_14":41.38,"sma_20":137745.0,"sma_60":134866.67,"sma_120":131810.83},{"date":"2025-06-04","open":131544,"high":134318,"low":131544,"close":134318,"volume":9150,"rsi_14":53.1,"sma_20":137860.0,"sma_60":134976.67,"sma_120":131897.5},{"date":"2025-06-05","open":134318,"high":135275,"low":133744,"close":134509,"volume":4624,"rsi_14":54.48,"sma_20":137900.0,"sma_60":135085.0,"sma_120":131964.17},{"date":"2025-06-09","open":134988,"high":138910,"low":134988,"close":137475,"volume":7777,"rsi_14":72.85,"sma_20":138005.0,"sma_60":135268.33,"sma_120":132054.17},{"date":"2025-06-10","open":137380,"high":139580,"low":135849,"close":138528,"volume":8660,"rsi_14":78.06,"sma_20":138130.0,"sma_60":135468.33,"sma_120":132185.83},{"date":"2025-06-11","open":138528,"high":139197,"low":136518,"close":137188,"volume":6560,"rsi_14":70.91,"sma_20":138155.0,"sma_60":135630.0,"sma_120":132309.17},{"date":"2025-06-12","open":138432,"high":140345,"low":136997,"close":140345,"volume":7840,"rsi_14":76.14,"sma_20":138515.0,"sma_60":135870.0,"sma_120":132485.83},{"date":"2025-06-13","open":139771,"high":140345,"low":136423,"close":137475,"volume":7449,"rsi_14":67.87,"sma_20":138725.0,"sma_60":136036.67,"sma_120":132607.5},{"date":"2025-06-16","open":137475,"high":139484,"low":136231,"close":139197,"volume":7059,"rsi_14":72.41,"sma_20":139035.0,"sma_60":136221.67,"sma_120":132736.67},{"date":"2025-06-17","open":139676,"high":140250,"low":137380,"close":138432,"volume":6353,"rsi_14":75.0,"sma_20":139430.0,"sma_60":136390.0,"sma_120":132858.33},{"date":"2025-06-18","open":138432,"high":139676,"low":137188,"close":139580,"volume":4909,"rsi_14":75.76,"sma_20":139920.0,"sma_60":136545.0,"sma_120":132991.67},{"date":"2025-06-19","open":139580,"high":141589,"low":139484,"close":140250,"volume":7511,"rsi_14":74.43,"sma_20":140425.0,"sma_60":136696.67,"sma_120":133130.0},{"date":"2025-06-20","open":140345,"high":141589,"low":139197,"close":141111,"volume":10000,"rsi_14":74.89,"sma_20":140980.0,"sma_60":136870.0,"sma_120":133281.67},{"date":"2025-06-23","open":140537,"high":140537,"low":138432,"close":139006,"volume":6759,"rsi_14":66.09,"sma_20":141455.0,"sma_60":137011.67,"sma_120":133405.0},{"date":"2025-06-24","open":139963,"high":142833,"low":139580,"close":142737,"volume":7460,"rsi_14":72.08,"sma_20":142160.0,"sma_60":137220.0,"sma_120":133561.67},{"date":"2025-06-25","open":143024,"high":143598,"low":141111,"close":142163,"volume":5805,"rsi_14":66.94,"sma_20":142915.0,"sma_60":137423.33,"sma_120":133725.83},{"date":"2025-06-26","open":143502,"high":143502,"low":140537,"close":141398,"volume":8438,"rsi_14":64.52,"sma_20":143605.0,"sma_60":137606.67,"sma_120":133875.83},{"date":"2025-06-27","open":141398,"high":141876,"low":137762,"close":138336,"volume":8832,"rsi_14":51.81,"sma_20":144040.0,"sma_60":137758.33,"sma_120":134002.5},{"date":"2025-06-30","open":136997,"high":142163,"low":136997,"close":140632,"volume":8317,"rsi_14":54.2,"sma_20":144570.0,"sma_60":137993.33,"sma_120":134154.17},{"date":"2025-07-01","open":140632,"high":144746,"low":140632,"close":143694,"volume":13939,"rsi_14":62.14,"sma_20":145185.0,"sma_60":138290.0,"sma_120":134345.83},{"date":"2025-07-02","open":143981,"high":145894,"low":143024,"close":145798,"volume":8297,"rsi_14":60.59,"sma_20":145930.0,"sma_60":138628.33,"sma_120":134559.17},{"date":"2025-07-03","open":146372,"high":146755,"low":143885,"close":145320,"volume":5313,"rsi_14":66.8,"sma_20":146505.0,"sma_60":138973.33,"sma_120":134778.33},{"date":"2025-07-04","open":145320,"high":146085,"low":141780,"close":143024,"volume":7004,"rsi_14":58.0,"sma_20":146950.0,"sma_60":139250.0,"sma_120":134970.0},{"date":"2025-07-07","open":141111,"high":144937,"low":141111,"close":143120,"volume":8083,"rsi_14":60.08,"sma_20":147245.0,"sma_60":139588.33,"sma_120":135156.67},{"date":"2025-07-08","open":143120,"high":144076,"low":142259,"close":143120,"volume":4171,"rsi_14":58.01,"sma_20":147485.0,"sma_60":139913.33,"sma_120":135349.17},{"date":"2025-07-09","open":143120,"high":144459,"low":140537,"close":142737,"volume":10781,"rsi_14":55.7,"sma_20":147775.0,"sma_60":140260.0,"sma_120":135535.83},{"date":"2025-07-10","open":142737,"high":144459,"low":141972,"close":144076,"volume":8068,"rsi_14":56.65,"sma_20":147970.0,"sma_60":140586.67,"sma_120":135737.5},{"date":"2025-07-11","open":144459,"high":145416,"low":143215,"close":144363,"volume":7082,"rsi_14":63.08,"sma_20":148330.0,"sma_60":140951.67,"sma_120":135940.83},{"date":"2025-07-14","open":144363,"high":146372,"low":143311,"close":146372,"volume":6793,"rsi_14":59.69,"sma_20":148705.0,"sma_60":141325.0,"sma_120":136165.83},{"date":"2025-07-15","open":146372,"high":146372,"low":144172,"close":145320,"volume":9478,"rsi_14":58.21,"sma_20":149065.0,"sma_60":141661.67,"sma_120":136383.33},{"date":"2025-07-16","open":145320,"high":145320,"low":141302,"close":141685,"volume":10373,"rsi_14":50.65,"sma_20":149175.0,"sma_60":141923.33,"sma_120":136575.83},{"date":"2025-07-17","open":141685,"high":143215,"low":140919,"close":142259,"volume":4066,"rsi_14":60.0,"sma_20":149280.0,"sma_60":142198.33,"sma_120":136770.83},{"date":"2025-07-18","open":142163,"high":143215,"low":140919,"close":141015,"volume":5123,"rsi_14":51.03,"sma_20":149275.0,"sma_60":142451.67,"sma_120":136952.5},{"date":"2025-07-21","open":141015,"high":142546,"low":140537,"close":142354,"volume":6043,"rsi_14":46.02,"sma_20":149450.0,"sma_60":142731.67,"sma_120":137142.5},{"date":"2025-07-22","open":142641,"high":142928,"low":141685,"close":142259,"volume":6128,"rsi_14":38.06,"sma_20":149425.0,"sma_60":143001.67,"sma_120":137327.5},{"date":"2025-07-23","open":142546,"high":143407,"low":140728,"close":142450,"volume":9185,"rsi_14":40.13,"sma_20":149440.0,"sma_60":143255.0,"sma_120":137515.0},{"date":"2025-07-24","open":142450,"high":143502,"low":140728,"close":140728,"volume":12126,"rsi_14":41.78,"sma_20":149405.0,"sma_60":143473.33,"sma_120":137697.5},{"date":"2025-07-25","open":140824,"high":141972,"low":140728,"close":141206,"volume":3700,"rsi_14":43.33,"sma_20":149555.0,"sma_60":143683.33,"sma_120":137877.5},{"date":"2025-07-28","open":139484,"high":139862,"low":136649,"close":136838,"volume":12614,"rsi_14":36.52,"sma_20":149445.0,"sma_60":143873.33,"sma_120":138026.67},{"date":"2025-07-29","open":137027,"high":137878,"low":135610,"close":137500,"volume":5611,"rsi_14":39.78,"sma_20":149210.0,"sma_60":144036.67,"sma_120":138194.17},{"date":"2025-07-30","open":137500,"high":138823,"low":136271,"close":137878,"volume":4529,"rsi_14":36.26,"sma_20":148885.0,"sma_60":144186.67,"sma_120":138352.5},{"date":"2025-07-31","open":137878,"high":138823,"low":137594,"close":137594,"volume":2003,"rsi_14":34.5,"sma_20":148570.0,"sma_60":144311.67,"sma_120":138499.17},{"date":"2025-08-01","open":137594,"high":137594,"low":133342,"close":133814,"volume":8237,"rsi_14":20.0,"sma_20":148175.0,"sma_60":144341.67,"sma_120":138604.17},{"date":"2025-08-04","open":133814,"high":135137,"low":132586,"close":133625,"volume":5982,"rsi_14":20.99,"sma_20":147765.0,"sma_60":144338.33,"sma_120":138704.17},{"date":"2025-08-05","open":133720,"high":137216,"low":133720,"close":135137,"volume":5631,"rsi_14":33.96,"sma_20":147435.0,"sma_60":144350.0,"sma_120":138815.83},{"date":"2025-08-06","open":135137,"high":137027,"low":134665,"close":135799,"volume":3366,"rsi_14":34.38,"sma_20":147160.0,"sma_60":144363.33,"sma_120":138946.67},{"date":"2025-08-07","open":135799,"high":136933,"low":134854,"close":135232,"volume":2444,"rsi_14":35.95,"sma_20":146785.0,"sma_60":144423.33,"sma_120":139063.33},{"date":"2025-08-08","open":136838,"high":136838,"low":135043,"close":135799,"volume":2996,"rsi_14":32.41,"sma_20":146425.0,"sma_60":144493.33,"sma_120":139178.33},{"date":"2025-08-11","open":135893,"high":135893,"low":134287,"close":134665,"volume":2259,"rsi_14":30.13,"sma_20":145900.0,"sma_60":144546.67,"sma_120":139276.67},{"date":"2025-08-12","open":134476,"high":136933,"low":134287,"close":134665,"volume":5741,"rsi_14":29.22,"sma_20":145430.0,"sma_60":144641.67,"sma_120":139377.5},{"date":"2025-08-13","open":135515,"high":135515,"low":128239,"close":128522,"volume":22107,"rsi_14":22.39,"sma_20":144825.0,"sma_60":144640.0,"sma_120":139425.83},{"date":"2025-08-14","open":128522,"high":129845,"low":128333,"close":129467,"volume":5905,"rsi_14":24.27,"sma_20":144240.0,"sma_60":144648.33,"sma_120":139463.33},{"date":"2025-08-18","open":130129,"high":130129,"low":128711,"close":128900,"volume":4027,"rsi_14":27.17,"sma_20":143690.0,"sma_60":144648.33,"sma_120":139485.83},{"date":"2025-08-19","open":128900,"high":129751,"low":128617,"close":128995,"volume":3127,"rsi_14":24.72,"sma_20":143075.0,"sma_60":144660.0,"sma_120":139511.67},{"date":"2025-08-20","open":128995,"high":128995,"low":127388,"close":128428,"volume":6252,"rsi_14":22.22,"sma_20":142435.0,"sma_60":144673.33,"sma_120":139529.17},{"date":"2025-08-21","open":128428,"high":129467,"low":128428,"close":128711,"volume":2608,"rsi_14":23.89,"sma_20":141800.0,"sma_60":144718.33,"sma_120":139550.0},{"date":"2025-08-22","open":128522,"high":130129,"low":128522,"close":128995,"volume":4609,"rsi_14":32.17,"sma_20":141270.0,"sma_60":144760.0,"sma_120":139584.17},{"date":"2025-08-25","open":130223,"high":130223,"low":127861,"close":128806,"volume":8345,"rsi_14":32.17,"sma_20":140705.0,"sma_60":144766.67,"sma_120":139630.83},{"date":"2025-08-26","open":129373,"high":135799,"low":129373,"close":131263,"volume":13618,"rsi_14":36.6,"sma_20":140410.0,"sma_60":144808.33,"sma_120":139715.0},{"date":"2025-08-27","open":132302,"high":132397,"low":131357,"close":132113,"volume":3087,"rsi_14":37.42,"sma_20":140125.0,"sma_60":144840.0,"sma_120":139796.67},{"date":"2025-08-28","open":132686,"high":133641,"low":130871,"close":133546,"volume":7514,"rsi_14":38.93,"sma_20":139820.0,"sma_60":144878.33,"sma_120":139872.5},{"date":"2025-08-29","open":133355,"high":133642,"low":132304,"close":132400,"volume":3466,"rsi_14":33.55,"sma_20":139470.0,"sma_60":144848.33,"sma_120":139912.5},{"date":"2025-09-01","open":135170,"high":135170,"low":131349,"close":132973,"volume":4313,"rsi_14":38.93,"sma_20":139350.0,"sma_60":144825.0,"sma_120":139955.0},{"date":"2025-09-02","open":132973,"high":134119,"low":131827,"close":133164,"volume":4153,"rsi_14":39.74,"sma_20":139250.0,"sma_60":144753.33,"sma_120":140010.83},{"date":"2025-09-03","open":133164,"high":133928,"low":131731,"close":133928,"volume":4223,"rsi_14":72.34,"sma_20":139110.0,"sma_60":144676.67,"sma_120":140072.5},{"date":"2025-09-04","open":133928,"high":135170,"low":133450,"close":134979,"volume":4261,"rsi_14":72.63,"sma_20":138990.0,"sma_60":144641.67,"sma_120":140135.83},{"date":"2025-09-05","open":135552,"high":135743,"low":134024,"close":135648,"volume":2665,"rsi_14":79.17,"sma_20":138935.0,"sma_60":144563.33,"sma_120":140216.67},{"date":"2025-09-08","open":135648,"high":135934,"low":134979,"close":135648,"volume":2587,"rsi_14":78.95,"sma_20":138850.0,"sma_60":144535.0,"sma_120":140285.83},{"date":"2025-09-09","open":135648,"high":136030,"low":134501,"close":135552,"volume":3087,"rsi_14":83.33,"sma_20":138820.0,"sma_60":144475.0,"sma_120":140348.33},{"date":"2025-09-10","open":135457,"high":136698,"low":135265,"close":136507,"volume":3954,"rsi_14":84.54,"sma_20":138840.0,"sma_60":144445.0,"sma_120":140417.5},{"date":"2025-09-11","open":136507,"high":137080,"low":135265,"close":136794,"volume":5623,"rsi_14":84.54,"sma_20":139200.0,"sma_60":144400.0,"sma_120":140472.5},{"date":"2025-09-12","open":138131,"high":139660,"low":136889,"close":137749,"volume":9780,"rsi_14":87.62,"sma_20":139560.0,"sma_60":144360.0,"sma_120":140528.33},{"date":"2025-09-15","open":137845,"high":138991,"low":135934,"close":137367,"volume":5991,"rsi_14":79.52,"sma_20":139930.0,"sma_60":144298.33,"sma_120":140584.17},{"date":"2025-09-16","open":137176,"high":137749,"low":135743,"close":137749,"volume":8975,"rsi_14":78.21,"sma_20":140315.0,"sma_60":144280.0,"sma_120":140645.83},{"date":"2025-09-17","open":137654,"high":137749,"low":134788,"close":135648,"volume":5879,"rsi_14":61.0,"sma_20":140620.0,"sma_60":144160.0,"sma_120":140690.0},{"date":"2025-09-18","open":136220,"high":136220,"low":134885,"close":135743,"volume":1893,"rsi_14":70.65,"sma_20":140930.0,"sma_60":144056.67,"sma_120":140740.0},{"date":"2025-09-19","open":142000,"high":142500,"low":141100,"close":142500,"volume":4082,"rsi_14":68.97,"sma_20":141230.0,"sma_60":143968.33,"sma_120":140787.5},{"date":"2025-09-22","open":136125,"high":136125,"low":134692,"close":134979,"volume":5189,"rsi_14":59.79,"sma_20":141480.0,"sma_60":143913.33,"sma_120":140835.83},{"date":"2025-09-23","open":134979,"high":135074,"low":134119,"close":134501,"volume":4837,"rsi_14":53.19,"sma_20":141575.0,"sma_60":143810.0,"sma_120":140901.67},{"date":"2025-09-24","open":134501,"high":134501,"low":132686,"close":133546,"volume":6115,"rsi_14":41.94,"sma_20":141575.0,"sma_60":143636.67,"sma_120":140963.33},{"date":"2025-09-25","open":134024,"high":134024,"low":132782,"close":133450,"volume":3274,"rsi_14":36.78,"sma_20":141570.0,"sma_60":143425.0,"sma_120":141026.67},{"date":"2025-09-26","open":133450,"high":133450,"low":131827,"close":132018,"volume":5664,"rsi_14":31.37,"sma_20":141550.0,"sma_60":143196.67,"sma_120":141085.0},{"date":"2025-09-29","open":132209,"high":132877,"low":131540,"close":132877,"volume":4707,"rsi_14":37.27,"sma_20":141545.0,"sma_60":143023.33,"sma_120":141136.67},{"date":"2025-09-30","open":132877,"high":132877,"low":131158,"close":132304,"volume":4542,"rsi_14":29.25,"sma_20":141500.0,"sma_60":142838.33,"sma_120":141213.33},{"date":"2025-10-01","open":133450,"high":134024,"low":132495,"close":133642,"volume":2660,"rsi_14":35.9,"sma_20":141485.0,"sma_60":142676.67,"sma_120":141295.0},{"date":"2025-10-02","open":133642,"high":134024,"low":132304,"close":132591,"volume":8097,"rsi_14":27.12,"sma_20":141360.0,"sma_60":142503.33,"sma_120":141381.67},{"date":"2025-10-10","open":132591,"high":132782,"low":130585,"close":131731,"volume":10391,"rsi_14":26.02,"sma_20":141155.0,"sma_60":142291.67,"sma_120":141439.17},{"date":"2025-10-13","open":131540,"high":131540,"low":130394,"close":131444,"volume":5180,"rsi_14":22.95,"sma_20":140935.0,"sma_60":142070.0,"sma_120":141510.83},{"date":"2025-10-14","open":131444,"high":131444,"low":130203,"close":130585,"volume":5023,"rsi_14":25.69,"sma_20":140675.0,"sma_60":141798.33,"sma_120":141561.67},{"date":"2025-10-15","open":130776,"high":132209,"low":130776,"close":131253,"volume":3116,"rsi_14":27.68,"sma_20":140400.0,"sma_60":141556.67,"sma_120":141609.17},{"date":"2025-10-16","open":131158,"high":131253,"low":130203,"close":130967,"volume":7180,"rsi_14":26.32,"sma_20":140095.0,"sma_60":141373.33,"sma_120":141648.33},{"date":"2025-10-17","open":130871,"high":131062,"low":129534,"close":131062,"volume":8398,"rsi_14":30.1,"sma_20":139745.0,"sma_60":141181.67,"sma_120":141690.0},{"date":"2025-10-20","open":131062,"high":131062,"low":129534,"close":130585,"volume":7491,"rsi_14":30.1,"sma_20":139390.0,"sma_60":141003.33,"sma_120":141727.5},{"date":"2025-10-21","open":130585,"high":131253,"low":129916,"close":130298,"volume":5947,"rsi_14":32.29,"sma_20":139000.0,"sma_60":140796.67,"sma_120":141764.17},{"date":"2025-10-22","open":130298,"high":131253,"low":129534,"close":130871,"volume":11037,"rsi_14":36.63,"sma_20":138750.0,"sma_60":140601.67,"sma_120":141801.67},{"date":"2025-10-23","open":130012,"high":132304,"low":130012,"close":131158,"volume":5451,"rsi_14":44.94,"sma_20":138495.0,"sma_60":140408.33,"sma_120":141831.67},{"date":"2025-10-24","open":131158,"high":131349,"low":130680,"close":131158,"volume":3018,"rsi_14":38.75,"sma_20":138235.0,"sma_60":140245.0,"sma_120":141859.17},{"date":"2025-10-27","open":131158,"high":132209,"low":130776,"close":131827,"volume":6184,"rsi_14":46.91,"sma_20":138070.0,"sma_60":140085.0,"sma_120":141884.17},{"date":"2025-10-28","open":131827,"high":132973,"low":131540,"close":132973,"volume":4111,"rsi_14":45.57,"sma_20":137990.0,"sma_60":139991.67,"sma_120":141932.5},{"date":"2025-10-29","open":132973,"high":132973,"low":132018,"close":132877,"volume":4546,"rsi_14":52.17,"sma_20":137955.0,"sma_60":139885.0,"sma_120":141960.83},{"date":"2025-10-30","open":132782,"high":133928,"low":131827,"close":132782,"volume":6642,"rsi_14":59.02,"sma_20":137920.0,"sma_60":139770.0,"sma_120":141978.33},{"date":"2025-10-31","open":132782,"high":132973,"low":131922,"close":132877,"volume":3723,"rsi_14":62.71,"sma_20":137965.0,"sma_60":139661.67,"sma_120":141986.67},{"date":"2025-11-03","open":132877,"high":132877,"low":131158,"close":131540,"volume":5910,"rsi_14":57.81,"sma_20":137895.0,"sma_60":139596.67,"sma_120":141969.17},{"date":"2025-11-04","open":131540,"high":132591,"low":129916,"close":132495,"volume":6543,"rsi_14":59.7,"sma_20":137905.0,"sma_60":139551.67,"sma_120":141945.0},{"date":"2025-11-05","open":132400,"high":132400,"low":129247,"close":130298,"volume":9632,"rsi_14":45.98,"sma_20":137730.0,"sma_60":139441.67,"sma_120":141895.83},{"date":"2025-11-06","open":131444,"high":133737,"low":130203,"close":132113,"volume":5695,"rsi_14":55.24,"sma_20":137705.0,"sma_60":139351.67,"sma_120":141857.5},{"date":"2025-11-07","open":132018,"high":132686,"low":130680,"close":131444,"volume":6594,"rsi_14":54.21,"sma_20":137690.0,"sma_60":139260.0,"sma_120":141841.67},{"date":"2025-11-10","open":131444,"high":134215,"low":131349,"close":134119,"volume":7075,"rsi_14":65.15,"sma_20":137830.0,"sma_60":139205.0,"sma_120":141849.17},{"date":"2025-11-11","open":134119,"high":134501,"low":131827,"close":133833,"volume":7614,"rsi_14":62.02,"sma_20":138000.0,"sma_60":139165.0,"sma_120":141855.83},{"date":"2025-11-12","open":132018,"high":134119,"low":132018,"close":134024,"volume":6718,"rsi_14":61.72,"sma_20":138145.0,"sma_60":139128.33,"sma_120":141885.0},{"date":"2025-11-13","open":134024,"high":135074,"low":133164,"close":133546,"volume":4173,"rsi_14":59.4,"sma_20":138280.0,"sma_60":139191.67,"sma_120":141915.83},{"date":"2025-11-14","open":133546,"high":134119,"low":132973,"close":133259,"volume":4354,"rsi_14":55.81,"sma_20":138395.0,"sma_60":139233.33,"sma_120":141940.83},{"date":"2025-11-17","open":133259,"high":133259,"low":131731,"close":131731,"volume":4660,"rsi_14":45.11,"sma_20":138455.0,"sma_60":139258.33,"sma_120":141953.33},{"date":"2025-11-18","open":131731,"high":132018,"low":130298,"close":130394,"volume":6532,"rsi_14":41.1,"sma_20":138460.0,"sma_60":139258.33,"sma_120":141959.17},{"date":"2025-11-19","open":129916,"high":131349,"low":129725,"close":131062,"volume":4545,"rsi_14":44.08,"sma_20":138470.0,"sma_60":139280.0,"sma_120":141976.67},{"date":"2025-11-20","open":131062,"high":132400,"low":130871,"close":131922,"volume":2781,"rsi_14":46.88,"sma_20":138510.0,"sma_60":139311.67,"sma_120":142015.0},{"date":"2025-11-21","open":131731,"high":131731,"low":130489,"close":131158,"volume":3570,"rsi_14":48.7,"sma_20":138510.0,"sma_60":139325.0,"sma_120":142042.5},{"date":"2025-11-24","open":130680,"high":131540,"low":130203,"close":130776,"volume":5899,"rsi_14":43.92,"sma_20":138455.0,"sma_60":139335.0,"sma_120":142050.83},{"date":"2025-11-25","open":131349,"high":131444,"low":130203,"close":130680,"volume":3675,"rsi_14":51.59,"sma_20":138335.0,"sma_60":139300.0,"sma_120":142054.17},{"date":"2025-11-26","open":131444,"high":132877,"low":130680,"close":132877,"volume":5115,"rsi_14":53.08,"sma_20":138335.0,"sma_60":139288.33,"sma_120":142064.17},{"date":"2025-11-27","open":135398,"high":136277,"low":134518,"close":135495,"volume":2251,"rsi_14":53.91,"sma_20":138315.0,"sma_60":139268.33,"sma_120":142073.33},{"date":"2025-11-28","open":133843,"high":133843,"low":132394,"close":132877,"volume":2488,"rsi_14":37.27,"sma_20":138240.0,"sma_60":139251.67,"sma_120":142050.0},{"date":"2025-12-01","open":132877,"high":133553,"low":132008,"close":132974,"volume":4083,"rsi_14":38.89,"sma_20":138240.0,"sma_60":139226.67,"sma_120":142025.83},{"date":"2025-12-02","open":132974,"high":133457,"low":132201,"close":133457,"volume":3180,"rsi_14":40.54,"sma_20":138215.0,"sma_60":139206.67,"sma_120":141980.0},{"date":"2025-12-03","open":133457,"high":134519,"low":133070,"close":134326,"volume":2822,"rsi_14":46.96,"sma_20":138350.0,"sma_60":139188.33,"sma_120":141932.5},{"date":"2025-12-04","open":134326,"high":135678,"low":133553,"close":135098,"volume":4111,"rsi_14":51.67,"sma_20":138430.0,"sma_60":139165.0,"sma_120":141903.33},{"date":"2025-12-05","open":134905,"high":135002,"low":133746,"close":134519,"volume":2697,"rsi_14":56.36,"sma_20":138515.0,"sma_60":139120.0,"sma_120":141841.67},{"date":"2025-12-08","open":134519,"high":135195,"low":133650,"close":133746,"volume":3561,"rsi_14":59.62,"sma_20":138420.0,"sma_60":139061.67,"sma_120":141798.33},{"date":"2025-12-09","open":133746,"high":134712,"low":133167,"close":133553,"volume":1967,"rsi_14":55.56,"sma_20":138330.0,"sma_60":139001.67,"sma_120":141738.33},{"date":"2025-12-10","open":134616,"high":134616,"low":132781,"close":133360,"volume":3293,"rsi_14":50.0,"sma_20":138220.0,"sma_60":138921.67,"sma_120":141683.33},{"date":"2025-12-11","open":133553,"high":134422,"low":133167,"close":133457,"volume":3385,"rsi_14":55.29,"sma_20":138140.0,"sma_60":138838.33,"sma_120":141619.17},{"date":"2025-12-12","open":133457,"high":135581,"low":133070,"close":134229,"volume":5866,"rsi_14":61.8,"sma_20":138115.0,"sma_60":138751.67,"sma_120":141555.83},{"date":"2025-12-15","open":134326,"high":134422,"low":133070,"close":133746,"volume":3719,"rsi_14":59.14,"sma_20":138145.0,"sma_60":138663.33,"sma_120":141480.83},{"date":"2025-12-16","open":134422,"high":134422,"low":132974,"close":133553,"volume":3621,"rsi_14":44.44,"sma_20":138235.0,"sma_60":138565.0,"sma_120":141422.5},{"date":"2025-12-17","open":134036,"high":134036,"low":132974,"close":133070,"volume":6124,"rsi_14":44.44,"sma_20":138265.0,"sma_60":138495.0,"sma_120":141327.5},{"date":"2025-12-18","open":133457,"high":133553,"low":132588,"close":132781,"volume":3273,"rsi_14":49.23,"sma_20":138235.0,"sma_60":138413.33,"sma_120":141235.0},{"date":"2025-12-19","open":133360,"high":134036,"low":132298,"close":132394,"volume":4047,"rsi_14":45.59,"sma_20":138225.0,"sma_60":138323.33,"sma_120":141145.83},{"date":"2025-12-22","open":133167,"high":133264,"low":132394,"close":133167,"volume":6755,"rsi_14":47.89,"sma_20":138275.0,"sma_60":138266.67,"sma_120":141090.0},{"date":"2025-12-23","open":133360,"high":133650,"low":133070,"close":133457,"volume":2661,"rsi_14":43.08,"sma_20":138345.0,"sma_60":138223.33,"sma_120":141016.67},{"date":"2025-12-24","open":133360,"high":134422,"low":132877,"close":133457,"volume":3581,"rsi_14":35.09,"sma_20":138300.0,"sma_60":138196.67,"sma_120":140916.67},{"date":"2025-12-26","open":133457,"high":134326,"low":132974,"close":132974,"volume":3792,"rsi_14":35.71,"sma_20":138255.0,"sma_60":138163.33,"sma_120":140794.17},{"date":"2025-12-29","open":133070,"high":133457,"low":132201,"close":132974,"volume":2886,"rsi_14":41.67,"sma_20":138260.0,"sma_60":138155.0,"sma_120":140675.83},{"date":"2025-12-30","open":133167,"high":133843,"low":132781,"close":133264,"volume":2915,"rsi_14":46.94,"sma_20":138275.0,"sma_60":138136.67,"sma_120":140580.0},{"date":"2026-01-02","open":134422,"high":134422,"low":132684,"close":133553,"volume":5965,"rsi_14":52.0,"sma_20":138280.0,"sma_60":138133.33,"sma_120":140485.83},{"date":"2026-01-05","open":133746,"high":133746,"low":132684,"close":133457,"volume":4436,"rsi_14":50.0,"sma_20":138235.0,"sma_60":138105.0,"sma_120":140390.83},{"date":"2026-01-06","open":133457,"high":133457,"low":132684,"close":133360,"volume":5684,"rsi_14":39.53,"sma_20":138145.0,"sma_60":138093.33,"sma_120":140298.33},{"date":"2026-01-07","open":133457,"high":133457,"low":131718,"close":132588,"volume":8067,"rsi_14":36.96,"sma_20":138045.0,"sma_60":138083.33,"sma_120":140187.5},{"date":"2026-01-08","open":132974,"high":132974,"low":131332,"close":132008,"volume":6136,"rsi_14":34.0,"sma_20":137955.0,"sma_60":138068.33,"sma_120":140069.17},{"date":"2026-01-09","open":132298,"high":133457,"low":132008,"close":132877,"volume":5012,"rsi_14":48.15,"sma_20":137920.0,"sma_60":138083.33,"sma_120":139940.83},{"date":"2026-01-12","open":132877,"high":133264,"low":132008,"close":132684,"volume":5379,"rsi_14":49.06,"sma_20":137885.0,"sma_60":138083.33,"sma_120":139820.0},{"date":"2026-01-13","open":133167,"high":133167,"low":132298,"close":132781,"volume":4543,"rsi_14":54.0,"sma_20":137850.0,"sma_60":138090.0,"sma_120":139731.67},{"date":"2026-01-14","open":132684,"high":133843,"low":132394,"close":133167,"volume":4481,"rsi_14":50.0,"sma_20":137795.0,"sma_60":138101.67,"sma_120":139641.67},{"date":"2026-01-15","open":133167,"high":133650,"low":132781,"close":132877,"volume":4796,"rsi_14":43.48,"sma_20":137750.0,"sma_60":138116.67,"sma_120":139560.0},{"date":"2026-01-16","open":132781,"high":133457,"low":132394,"close":133457,"volume":5843,"rsi_14":41.59,"sma_20":138265.0,"sma_60":139235.0,"sma_120":142030.0},{"date":"2026-01-19","open":135104,"high":135104,"low":134224,"close":134713,"volume":4706,"rsi_14":50.98,"sma_20":137745.0,"sma_60":138160.0,"sma_120":139380.83},{"date":"2026-01-20","open":133070,"high":134905,"low":132684,"close":134712,"volume":9341,"rsi_14":63.24,"sma_20":137845.0,"sma_60":138196.67,"sma_120":139302.5},{"date":"2026-01-21","open":134133,"high":134133,"low":133070,"close":134133,"volume":5880,"rsi_14":56.34,"sma_20":137935.0,"sma_60":138223.33,"sma_120":139234.17},{"date":"2026-01-22","open":134133,"high":134712,"low":133553,"close":134519,"volume":3974,"rsi_14":56.94,"sma_20":138005.0,"sma_60":138245.0,"sma_120":139165.0},{"date":"2026-01-23","open":134519,"high":135581,"low":134519,"close":135581,"volume":6442,"rsi_14":63.41,"sma_20":138115.0,"sma_60":138265.0,"sma_120":139128.33},{"date":"2026-01-26","open":135678,"high":136354,"low":134422,"close":134905,"volume":5019,"rsi_14":59.09,"sma_20":138190.0,"sma_60":138275.0,"sma_120":139080.0},{"date":"2026-01-27","open":135774,"high":135774,"low":134422,"close":135291,"volume":3894,"rsi_14":66.67,"sma_20":138310.0,"sma_60":138293.33,"sma_120":139031.67},{"date":"2026-01-28","open":135291,"high":135678,"low":134422,"close":135195,"volume":10127,"rsi_14":70.89,"sma_20":138425.0,"sma_60":138308.33,"sma_120":138985.0},{"date":"2026-01-29","open":135098,"high":135195,"low":132974,"close":135098,"volume":12596,"rsi_14":66.2,"sma_20":138520.0,"sma_60":138345.0,"sma_120":138970.83},{"date":"2026-01-30","open":135195,"high":135291,"low":133940,"close":134422,"volume":8718,"rsi_14":61.84,"sma_20":138565.0,"sma_60":138353.33,"sma_120":138952.5},{"date":"2026-02-02","open":134422,"high":134519,"low":132008,"close":132298,"volume":10405,"rsi_14":47.42,"sma_20":138505.0,"sma_60":138363.33,"sma_120":138902.5},{"date":"2026-02-03","open":132394,"high":133553,"low":132105,"close":133070,"volume":5939,"rsi_14":49.5,"sma_20":138490.0,"sma_60":138355.0,"sma_120":138853.33},{"date":"2026-02-04","open":133746,"high":135871,"low":132781,"close":135291,"volume":15679,"rsi_14":49.23,"sma_20":138335.0,"sma_60":139246.67,"sma_120":142000.0},{"date":"2026-02-05","open":135195,"high":135581,"low":134036,"close":135002,"volume":6560,"rsi_14":50.0,"sma_20":138505.0,"sma_60":139240.0,"sma_120":141958.33},{"date":"2026-02-06","open":135002,"high":135002,"low":131525,"close":133940,"volume":8592,"rsi_14":47.06,"sma_20":138525.0,"sma_60":139196.67,"sma_120":141919.17},{"date":"2026-02-09","open":134326,"high":135388,"low":134229,"close":135195,"volume":5167,"rsi_14":57.89,"sma_20":138645.0,"sma_60":139163.33,"sma_120":141863.33},{"date":"2026-02-10","open":135195,"high":137899,"low":135002,"close":137609,"volume":12536,"rsi_14":70.83,"sma_20":138750.0,"sma_60":139171.67,"sma_120":141853.33},{"date":"2026-02-11","open":137899,"high":139058,"low":137609,"close":138189,"volume":8872,"rsi_14":70.63,"sma_20":138900.0,"sma_60":139191.67,"sma_120":141833.33},{"date":"2026-02-12","open":138961,"high":139251,"low":136837,"close":137995,"volume":9358,"rsi_14":67.65,"sma_20":139030.0,"sma_60":139191.67,"sma_120":141818.33},{"date":"2026-02-13","open":137995,"high":137995,"low":135967,"close":136450,"volume":7877,"rsi_14":63.89,"sma_20":139105.0,"sma_60":139160.0,"sma_120":141780.0},{"date":"2026-02-19","open":137319,"high":138961,"low":135871,"close":137126,"volume":8509,"rsi_14":67.35,"sma_20":139230.0,"sma_60":139123.33,"sma_120":141741.67},{"date":"2026-02-20","open":137126,"high":137513,"low":136740,"close":137030,"volume":6530,"rsi_14":67.35,"sma_20":139430.0,"sma_60":139091.67,"sma_120":141695.0},{"date":"2026-02-23","open":137126,"high":137802,"low":136740,"close":137319,"volume":7927,"rsi_14":62.2,"sma_20":139715.0,"sma_60":139058.33,"sma_120":141669.17},{"date":"2026-02-24","open":137706,"high":137706,"low":135871,"close":136933,"volume":4663,"rsi_14":62.7,"sma_20":139945.0,"sma_60":139055.0,"sma_120":141607.5},{"date":"2026-02-25","open":136933,"high":137319,"low":136450,"close":137223,"volume":5539,"rsi_14":70.4,"sma_20":140605.0,"sma_60":139021.67,"sma_120":139160.83},{"date":"2026-02-26","open":138736,"high":139029,"low":136002,"close":136198,"volume":12126,"rsi_14":54.68,"sma_20":140255.0,"sma_60":139000.0,"sma_120":141484.17},{"date":"2026-02-27","open":136198,"high":136198,"low":134440,"close":134831,"volume":8289,"rsi_14":42.54,"sma_20":140495.0,"sma_60":139020.0,"sma_120":139144.17},{"date":"2026-03-03","open":134733,"high":134733,"low":132292,"close":132585,"volume":13381,"rsi_14":37.01,"sma_20":140285.0,"sma_60":138990.0,"sma_120":139120.83},{"date":"2026-03-04","open":132292,"high":132292,"low":123017,"close":125653,"volume":18301,"rsi_14":26.64,"sma_20":139725.0,"sma_60":138840.0,"sma_120":139033.33},{"date":"2026-03-05","open":129852,"high":132585,"low":127508,"close":127997,"volume":9283,"rsi_14":30.22,"sma_20":139320.0,"sma_60":138721.67,"sma_120":138964.17},{"date":"2026-03-06","open":127899,"high":128192,"low":126923,"close":128192,"volume":4036,"rsi_14":22.28,"sma_20":139035.0,"sma_60":138591.67,"sma_120":138890.0},{"date":"2026-03-09","open":126923,"high":126923,"low":122529,"close":123408,"volume":11628,"rsi_14":15.92,"sma_20":138465.0,"sma_60":138366.67,"sma_120":138765.83},{"date":"2026-03-10","open":124189,"high":125849,"low":123603,"close":123994,"volume":6881,"rsi_14":18.07,"sma_20":137810.0,"sma_60":138161.67,"sma_120":138640.83},{"date":"2026-03-11","open":125360,"high":128289,"low":123896,"close":127801,"volume":7465,"rsi_14":30.88,"sma_20":137365.0,"sma_60":138035.0,"sma_120":138548.33},{"date":"2026-03-12","open":127704,"high":127899,"low":126142,"close":127313,"volume":5436,"rsi_14":28.52,"sma_20":136950.0,"sma_60":137903.33,"sma_120":138452.5},{"date":"2026-03-13","open":126044,"high":127020,"low":125360,"close":125946,"volume":5748,"rsi_14":27.21,"sma_20":136400.0,"sma_60":137751.67,"sma_120":138336.67},{"date":"2026-03-16","open":125849,"high":125946,"low":124579,"close":124775,"volume":6144,"rsi_14":25.34,"sma_20":135665.0,"sma_60":137415.0,"sma_120":139742.5},{"date":"2026-03-17","open":125165,"high":126923,"low":125068,"close":126337,"volume":4758,"rsi_14":29.61,"sma_20":134980.0,"sma_60":137293.33,"sma_120":139545.83},{"date":"2026-03-18","open":126727,"high":127606,"low":126630,"close":126923,"volume":2186,"rsi_14":30.29,"sma_20":134335.0,"sma_60":137170.0,"sma_120":139363.33},{"date":"2026-03-19","open":124970,"high":126337,"low":124970,"close":125653,"volume":2845,"rsi_14":31.63,"sma_20":133705.0,"sma_60":137030.0,"sma_120":139201.67},{"date":"2026-03-20","open":126142,"high":128875,"low":125751,"close":127899,"volume":10219,"rsi_14":38.28,"sma_20":133155.0,"sma_60":136926.67,"sma_120":139054.17},{"date":"2026-03-23","open":127704,"high":127704,"low":124970,"close":125458,"volume":4127,"rsi_14":38.03,"sma_20":132485.0,"sma_60":136790.0,"sma_120":138896.67},{"date":"2026-03-24","open":124970,"high":128094,"low":124970,"close":128094,"volume":5649,"rsi_14":54.79,"sma_20":131935.0,"sma_60":136703.33,"sma_120":138750.0},{"date":"2026-03-25","open":128094,"high":128582,"low":127118,"close":127801,"volume":3572,"rsi_14":49.58,"sma_20":131390.0,"sma_60":136601.67,"sma_120":138601.67},{"date":"2026-03-26","open":127997,"high":128387,"low":127020,"close":127313,"volume":3989,"rsi_14":48.15,"sma_20":130805.0,"sma_60":136486.67,"sma_120":138447.5},{"date":"2026-03-27","open":127020,"high":127313,"low":125556,"close":127020,"volume":6456,"rsi_14":59.39,"sma_20":130335.0,"sma_60":136366.67,"sma_120":138305.83},{"date":"2026-03-30","open":125458,"high":127801,"low":124970,"close":126923,"volume":8948,"rsi_14":57.81,"sma_20":129930.0,"sma_60":136233.33,"sma_120":138159.17},{"date":"2026-03-31","open":127899,"high":128094,"low":126239,"close":126923,"volume":9302,"rsi_14":47.06,"sma_20":129640.0,"sma_60":136080.0,"sma_120":138035.83},{"date":"2026-04-01","open":126342,"high":127117,"low":125663,"close":127020,"volume":6784,"rsi_14":51.9,"sma_20":129755.0,"sma_60":135945.0,"sma_120":137915.0},{"date":"2026-04-02","open":127899,"high":128875,"low":125751,"close":125751,"volume":6959,"rsi_14":49.4,"sma_20":129640.0,"sma_60":135775.0,"sma_120":137772.5},{"date":"2026-04-03","open":129873,"high":131257,"low":128588,"close":129478,"volume":6920,"rsi_14":59.09,"sma_20":129625.0,"sma_60":135640.0,"sma_120":137650.83},{"date":"2026-04-06","open":128875,"high":129656,"low":127899,"close":129559,"volume":5192,"rsi_14":59.32,"sma_20":129940.0,"sma_60":135556.67,"sma_120":137576.67},{"date":"2026-04-07","open":129852,"high":131999,"low":129461,"close":131218,"volume":6858,"rsi_14":61.7,"sma_20":130310.0,"sma_60":135485.0,"sma_120":137518.33},{"date":"2026-04-08","open":131316,"high":132292,"low":130633,"close":131414,"volume":4044,"rsi_14":66.67,"sma_20":130495.0,"sma_60":135455.0,"sma_120":137448.33},{"date":"2026-04-09","open":131707,"high":133269,"low":130437,"close":133171,"volume":4970,"rsi_14":65.7,"sma_20":130795.0,"sma_60":135423.33,"sma_120":137387.5},{"date":"2026-04-10","open":133171,"high":133855,"low":132292,"close":133855,"volume":3997,"rsi_14":77.92,"sma_20":131200.0,"sma_60":135415.0,"sma_120":137337.5},{"date":"2026-04-13","open":133855,"high":133855,"low":132683,"close":133855,"volume":3098,"rsi_14":73.23,"sma_20":131665.0,"sma_60":135360.0,"sma_120":137282.5},{"date":"2026-04-14","open":133855,"high":133855,"low":132292,"close":133171,"volume":3019,"rsi_14":70.99,"sma_20":132015.0,"sma_60":135298.33,"sma_120":137231.67},{"date":"2026-04-15","open":133562,"high":133757,"low":132488,"close":133171,"volume":2950,"rsi_14":73.81,"sma_20":132335.0,"sma_60":135233.33,"sma_120":137180.83},{"date":"2026-04-16","open":132585,"high":134636,"low":124970,"close":134147,"volume":4288,"rsi_14":77.44,"sma_20":132770.0,"sma_60":135193.33,"sma_120":137192.5},{"date":"2026-04-17","open":134440,"high":134928,"low":133757,"close":134636,"volume":3973,"rsi_14":78.83,"sma_20":133115.0,"sma_60":135166.67,"sma_120":137200.0},{"date":"2026-04-20","open":135124,"high":135417,"low":133757,"close":135417,"volume":6631,"rsi_14":80.0,"sma_20":133625.0,"sma_60":135180.0,"sma_120":137219.17},{"date":"2026-04-21","open":135514,"high":135710,"low":134831,"close":135124,"volume":2814,"rsi_14":76.81,"sma_20":133985.0,"sma_60":135211.67,"sma_120":137235.0},{"date":"2026-04-22","open":135221,"high":135221,"low":134147,"close":134343,"volume":2063,"rsi_14":85.48,"sma_20":134320.0,"sma_60":135218.33,"sma_120":137249.17},{"date":"2026-04-23","open":134343,"high":135514,"low":133757,"close":135221,"volume":3259,"rsi_14":83.78,"sma_20":134725.0,"sma_60":135225.0,"sma_120":137268.33},{"date":"2026-04-24","open":135221,"high":135221,"low":134343,"close":134440,"volume":2646,"rsi_14":74.51,"sma_20":135105.0,"sma_60":135231.67,"sma_120":137278.33},{"date":"2026-04-27","open":134440,"high":134733,"low":133366,"close":133366,"volume":3296,"rsi_14":61.46,"sma_20":135435.0,"sma_60":135226.67,"sma_120":137280.83},{"date":"2026-04-28","open":133366,"high":135026,"low":133366,"close":134245,"volume":2857,"rsi_14":64.08,"sma_20":135810.0,"sma_60":135238.33,"sma_120":137269.17},{"date":"2026-04-29","open":134245,"high":137272,"low":133659,"close":137174,"volume":8945,"rsi_14":67.83,"sma_20":136285.0,"sma_60":135261.67,"sma_120":137275.0},{"date":"2026-04-30","open":137174,"high":139615,"low":135417,"close":135807,"volume":5463,"rsi_14":61.74,"sma_20":137515.0,"sma_60":132935.0,"sma_120":135238.33},{"date":"2026-05-04","open":136198,"high":136588,"low":134440,"close":134538,"volume":5160,"rsi_14":52.59,"sma_20":137140.0,"sma_60":135266.67,"sma_120":137222.5},{"date":"2026-05-06","open":134538,"high":134733,"low":131804,"close":133464,"volume":6976,"rsi_14":51.08,"sma_20":137340.0,"sma_60":135248.33,"sma_120":137184.17},{"date":"2026-05-07","open":133464,"high":133562,"low":132488,"close":133073,"volume":3927,"rsi_14":49.65,"sma_20":137435.0,"sma_60":135185.0,"sma_120":137136.67},{"date":"2026-05-08","open":133269,"high":133855,"low":127411,"close":133269,"volume":3574,"rsi_14":46.67,"sma_20":137530.0,"sma_60":135130.0,"sma_120":137090.83},{"date":"2026-05-11","open":133269,"high":133269,"low":131218,"close":131316,"volume":5878,"rsi_14":38.67,"sma_20":137435.0,"sma_60":135060.0,"sma_120":137029.17},{"date":"2026-05-12","open":131316,"high":131316,"low":128387,"close":129461,"volume":9483,"rsi_14":31.06,"sma_20":137210.0,"sma_60":134936.67,"sma_120":136943.33},{"date":"2026-05-13","open":129071,"high":130242,"low":126532,"close":126630,"volume":12106,"rsi_14":26.74,"sma_20":136840.0,"sma_60":134723.33,"sma_120":136830.83},{"date":"2026-05-14","open":126630,"high":132683,"low":126630,"close":132683,"volume":9652,"rsi_14":46.47,"sma_20":136815.0,"sma_60":134603.33,"sma_120":136761.67},{"date":"2026-05-15","open":132488,"high":132976,"low":127215,"close":130828,"volume":7953,"rsi_14":41.04,"sma_20":136695.0,"sma_60":134455.0,"sma_120":136680.0},{"date":"2026-05-18","open":131804,"high":131804,"low":127508,"close":129168,"volume":6628,"rsi_14":39.62,"sma_20":136440.0,"sma_60":134305.0,"sma_120":136580.83},{"date":"2026-05-19","open":129266,"high":129754,"low":126630,"close":128485,"volume":8567,"rsi_14":40.23,"sma_20":136125.0,"sma_60":134131.67,"sma_120":136494.17},{"date":"2026-05-20","open":128582,"high":128582,"low":125946,"close":127020,"volume":10529,"rsi_14":35.88,"sma_20":135695.0,"sma_60":133935.0,"sma_120":136391.67},{"date":"2026-05-21","open":127899,"high":128094,"low":125946,"close":126337,"volume":8111,"rsi_14":26.78,"sma_20":135245.0,"sma_60":133721.67,"sma_120":136282.5},{"date":"2026-05-22","open":126434,"high":128582,"low":126434,"close":128289,"volume":5086,"rsi_14":34.29,"sma_20":134935.0,"sma_60":133548.33,"sma_120":136200.0},{"date":"2026-05-26","open":127020,"high":128485,"low":126630,"close":126923,"volume":7714,"rsi_14":34.15,"sma_20":134510.0,"sma_60":133346.67,"sma_120":136110.0},{"date":"2026-05-27","open":126923,"high":127508,"low":125165,"close":126044,"volume":9403,"rsi_14":34.43,"sma_20":134080.0,"sma_60":133173.33,"sma_120":136020.83},{"date":"2026-05-28","open":127526,"high":127526,"low":123871,"close":125155,"volume":11827,"rsi_14":31.82,"sma_20":133585.0,"sma_60":132983.33,"sma_120":135912.5},{"date":"2026-05-29","open":125155,"high":125945,"low":123476,"close":124463,"volume":8205,"rsi_14":30.48,"sma_20":133010.0,"sma_60":132820.0,"sma_120":135810.83},{"date":"2026-06-01","open":124463,"high":124957,"low":122290,"close":122784,"volume":14038,"rsi_14":30.83,"sma_20":132200.0,"sma_60":132746.67,"sma_120":135687.5},{"date":"2026-06-02","open":122389,"high":122883,"low":121401,"close":121500,"volume":10892,"rsi_14":31.54,"sma_20":131395.0,"sma_60":132611.67,"sma_120":135558.33},{"date":"2026-06-04","open":122784,"high":122883,"low":121204,"close":122883,"volume":6714,"rsi_14":39.18,"sma_20":130725.0,"sma_60":132496.67,"sma_120":135429.17},{"date":"2026-06-05","open":122883,"high":122982,"low":121401,"close":121599,"volume":5127,"rsi_14":17.35,"sma_20":130045.0,"sma_60":132441.67,"sma_120":135298.33},{"date":"2026-06-08","open":120907,"high":120907,"low":116857,"close":118240,"volume":11397,"rsi_14":16.11,"sma_20":129215.0,"sma_60":132320.0,"sma_120":135146.67},{"date":"2026-06-09","open":120512,"high":123179,"low":119327,"close":120907,"volume":5161,"rsi_14":27.6,"sma_20":128510.0,"sma_60":132178.33,"sma_120":135020.0},{"date":"2026-06-10","open":120907,"high":121500,"low":119129,"close":120512,"volume":5479,"rsi_14":27.98,"sma_20":127885.0,"sma_60":132038.33,"sma_120":134897.5},{"date":"2026-06-11","open":120512,"high":121204,"low":118734,"close":120018,"volume":9739,"rsi_14":29.33,"sma_20":127330.0,"sma_60":131913.33,"sma_120":134765.0},{"date":"2026-06-12","open":120018,"high":123970,"low":120018,"close":122784,"volume":6095,"rsi_14":38.86,"sma_20":127060.0,"sma_60":131855.0,"sma_120":134658.33},{"date":"2026-06-15","open":123476,"high":125352,"low":122883,"close":123970,"volume":5598,"rsi_14":36.65,"sma_20":126540.0,"sma_60":131790.0,"sma_120":134560.83},{"date":"2026-06-16","open":124068,"high":124463,"low":122685,"close":123278,"volume":5269,"rsi_14":37.85,"sma_20":126080.0,"sma_60":131703.33,"sma_120":134461.67},{"date":"2026-06-17","open":123278,"high":123377,"low":121401,"close":122093,"volume":3759,"rsi_14":51.94,"sma_20":124005.0,"sma_60":131063.33,"sma_120":133695.83},{"date":"2026-06-18","open":122093,"high":122191,"low":119722,"close":119722,"volume":6292,"rsi_14":37.33,"sma_20":125125.0,"sma_60":131455.0,"sma_120":134223.33},{"date":"2026-06-19","open":121500,"high":122488,"low":119030,"close":121599,"volume":19404,"rsi_14":43.67,"sma_20":124775.0,"sma_60":131365.0,"sma_120":134105.0},{"date":"2026-06-22","open":121599,"high":121599,"low":119426,"close":119821,"volume":4484,"rsi_14":43.48,"sma_20":124370.0,"sma_60":131200.0,"sma_120":133971.67},{"date":"2026-06-23","open":119821,"high":121401,"low":118043,"close":118043,"volume":8531,"rsi_14":42.55,"sma_20":123775.0,"sma_60":131010.0,"sma_120":133817.5},{"date":"2026-06-24","open":119524,"high":119524,"low":117252,"close":118537,"volume":5708,"rsi_14":40.27,"sma_20":123275.0,"sma_60":130836.67,"sma_120":133657.5},{"date":"2026-06-25","open":119722,"high":120117,"low":116265,"close":116462,"volume":8860,"rsi_14":38.89,"sma_20":122715.0,"sma_60":130633.33,"sma_120":133480.83},{"date":"2026-06-26","open":116561,"high":118635,"low":114190,"close":115771,"volume":6244,"rsi_14":43.96,"sma_20":122240.0,"sma_60":130420.0,"sma_120":133299.17},{"date":"2026-06-29","open":115771,"high":120018,"low":115771,"close":119623,"volume":5952,"rsi_14":47.03,"sma_20":121995.0,"sma_60":130271.67,"sma_120":133149.17},{"date":"2026-06-30","open":119722,"high":119722,"low":118141,"close":118240,"volume":4712,"rsi_14":44.98,"sma_20":121765.0,"sma_60":130083.33,"sma_120":132999.17},{"date":"2026-07-01","open":118339,"high":120413,"low":118043,"close":118043,"volume":4424,"rsi_14":45.58,"sma_20":121590.0,"sma_60":129928.33,"sma_120":132839.17},{"date":"2026-07-02","open":118043,"high":121698,"low":117252,"close":119129,"volume":6657,"rsi_14":41.15,"sma_20":121400.0,"sma_60":129755.0,"sma_120":132707.5},{"date":"2026-07-03","open":119426,"high":120413,"low":118043,"close":119426,"volume":3703,"rsi_14":38.5,"sma_20":121290.0,"sma_60":129558.33,"sma_120":132562.5},{"date":"2026-07-06","open":119426,"high":121500,"low":118635,"close":120315,"volume":3549,"rsi_14":42.57,"sma_20":121395.0,"sma_60":129348.33,"sma_120":132430.83},{"date":"2026-07-07","open":119623,"high":121500,"low":118043,"close":119623,"volume":8088,"rsi_14":43.65,"sma_20":121330.0,"sma_60":129123.33,"sma_120":132270.0},{"date":"2026-07-08","open":119623,"high":120512,"low":118043,"close":118635,"volume":6977,"rsi_14":46.99,"sma_20":121235.0,"sma_60":128851.67,"sma_120":132103.33},{"date":"2026-07-09","open":118635,"high":121006,"low":116857,"close":119129,"volume":6672,"rsi_14":42.6,"sma_20":121190.0,"sma_60":128576.67,"sma_120":131939.17},{"date":"2026-07-10","open":119129,"high":121994,"low":116759,"close":121105,"volume":6649,"rsi_14":53.8,"sma_20":121105.0,"sma_60":128335.0,"sma_120":131795.83},{"date":"2026-07-13","open":121105,"high":122389,"low":119228,"close":119920,"volume":6330,"rsi_14":55.76,"sma_20":120900.0,"sma_60":128085.0,"sma_120":131645.0},{"date":"2026-07-14","open":118635,"high":120512,"low":117944,"close":118537,"volume":5755,"rsi_14":50.0,"sma_20":120660.0,"sma_60":127811.67,"sma_120":131495.83},{"date":"2026-07-15","open":120216,"high":120315,"low":116857,"close":117450,"volume":6340,"rsi_14":53.05,"sma_20":120425.0,"sma_60":127503.33,"sma_120":131349.17},{"date":"2026-07-16","open":117450,"high":118438,"low":115672,"close":117845,"volume":4109,"rsi_14":56.52,"sma_20":120330.0,"sma_60":127193.33,"sma_120":131200.0},{"date":"2026-07-20","open":117845,"high":117845,"low":115771,"close":116660,"volume":5776,"rsi_14":38.81,"sma_20":120080.0,"sma_60":126850.0,"sma_120":131033.33},{"date":"2026-07-21","open":118043,"high":118043,"low":115277,"close":117252,"volume":2562,"rsi_14":46.03,"sma_20":119950.0,"sma_60":126521.67,"sma_120":130878.33},{"date":"2026-07-22","open":118438,"high":121500,"low":117252,"close":120512,"volume":21384,"rsi_14":57.96,"sma_20":120075.0,"sma_60":126261.67,"sma_120":130754.17},{"date":"2026-07-23","open":121500,"high":121500,"low":120117,"close":121401,"volume":2632,"rsi_14":57.42,"sma_20":120220.0,"sma_60":126001.67,"sma_120":130638.33},{"date":"2026-07-24","open":118537,"high":122488,"low":118537,"close":121994,"volume":4527,"rsi_14":58.23,"sma_20":120500.0,"sma_60":125765.0,"sma_120":130508.33},{"date":"2026-07-27","open":121994,"high":124167,"low":121105,"close":123476,"volume":7249,"rsi_14":59.76,"sma_20":120890.0,"sma_60":125571.67,"sma_120":130395.0},{"date":"2026-07-28","open":123476,"high":123476,"low":118537,"close":120216,"volume":7503,"rsi_14":51.58,"sma_20":120920.0,"sma_60":125308.33,"sma_120":130262.5},{"date":"2026-07-29","open":120315,"high":124365,"low":118635,"close":121302,"volume":10836,"rsi_14":57.07,"sma_20":121075.0,"sma_60":125013.33,"sma_120":130134.17},{"date":"2026-07-30","open":120117,"high":123574,"low":119030,"close":120315,"volume":4060,"rsi_14":53.06,"sma_20":121190.0,"sma_60":124725.0,"sma_120":129989.17},{"date":"2026-07-31","open":120413,"high":124365,"low":120315,"close":123476,"volume":5662,"rsi_14":55.77,"sma_20":121410.0,"sma_60":124511.67,"sma_120":129889.17},{"date":"2026-08-03","open":123476,"high":123871,"low":121698,"close":122883,"volume":3036,"rsi_14":57.43,"sma_20":121585.0,"sma_60":124306.67,"sma_120":129777.5},{"date":"2026-08-04","open":123871,"high":124068,"low":120907,"close":123871,"volume":2115,"rsi_14":63.64,"sma_20":121765.0,"sma_60":124125.0,"sma_120":129655.0},{"date":"2026-08-05","open":123871,"high":125451,"low":123871,"close":124760,"volume":4781,"rsi_14":68.88,"sma_20":122025.0,"sma_60":123955.0,"sma_120":129542.5},{"date":"2026-08-06","open":124760,"high":125945,"low":124068,"close":124957,"volume":4209,"rsi_14":68.56,"sma_20":122345.0,"sma_60":123821.67,"sma_120":129440.83},{"date":"2026-08-07","open":124957,"high":126834,"low":124957,"close":125451,"volume":2826,"rsi_14":73.8,"sma_20":122665.0,"sma_60":123728.33,"sma_120":129332.5},{"date":"2026-08-10","open":125451,"high":126044,"low":124859,"close":125748,"volume":2017,"rsi_14":73.37,"sma_20":122900.0,"sma_60":123688.33,"sma_120":129205.83},{"date":"2026-08-11","open":125748,"high":125945,"low":121006,"close":121796,"volume":8289,"rsi_14":53.4,"sma_20":122995.0,"sma_60":123478.33,"sma_120":129040.83},{"date":"2026-08-12","open":121796,"high":122488,"low":120611,"close":122093,"volume":2821,"rsi_14":51.89,"sma_20":123175.0,"sma_60":123305.0,"sma_120":128880.0},{"date":"2026-08-13","open":122093,"high":123377,"low":121006,"close":121401,"volume":4511,"rsi_14":48.39,"sma_20":123375.0,"sma_60":123148.33,"sma_120":128726.67},{"date":"2026-08-14","open":121401,"high":124661,"low":121401,"close":124266,"volume":2796,"rsi_14":52.0,"sma_20":123700.0,"sma_60":123051.67,"sma_120":128591.67},{"date":"2026-08-18","open":125451,"high":125451,"low":122389,"close":123179,"volume":4283,"rsi_14":58.43,"sma_20":124030.0,"sma_60":122961.67,"sma_120":128448.33},{"date":"2026-08-19","open":122488,"high":123772,"low":120907,"close":121698,"volume":5040,"rsi_14":51.1,"sma_20":124255.0,"sma_60":122858.33,"sma_120":128290.0},{"date":"2026-08-20","open":122587,"high":124463,"low":121895,"close":123673,"volume":3796,"rsi_14":58.85,"sma_20":124415.0,"sma_60":122755.0,"sma_120":128151.67},{"date":"2026-08-21","open":123574,"high":124562,"low":121105,"close":124562,"volume":4231,"rsi_14":53.25,"sma_20":124575.0,"sma_60":122690.0,"sma_120":128018.33},{"date":"2026-08-24","open":124365,"high":124760,"low":122982,"close":124760,"volume":5301,"rsi_14":55.76,"sma_20":124715.0,"sma_60":122643.33,"sma_120":127908.33},{"date":"2026-08-25","open":123476,"high":124365,"low":121599,"close":123278,"volume":3857,"rsi_14":48.24,"sma_20":124705.0,"sma_60":122611.67,"sma_120":127797.5},{"date":"2026-08-26","open":123278,"high":123278,"low":122587,"close":122784,"volume":1873,"rsi_14":43.98,"sma_20":124835.0,"sma_60":122583.33,"sma_120":127701.67},{"date":"2026-08-27","open":122784,"high":122784,"low":121401,"close":121500,"volume":3064,"rsi_14":40.11,"sma_20":124845.0,"sma_60":122561.67,"sma_120":127654.17},{"date":"2026-08-28","open":122800,"high":124300,"low":122500,"close":124300,"volume":2941,"rsi_14":42.7,"sma_20":124970.0,"sma_60":122583.33,"sma_120":127597.5},{"date":"2026-08-31","open":124300,"high":124300,"low":122400,"close":123100,"volume":2593,"rsi_14":39.18,"sma_20":124875.0,"sma_60":122561.67,"sma_120":127529.17},{"date":"2026-09-01","open":123100,"high":123900,"low":122800,"close":123400,"volume":3967,"rsi_14":50.32,"sma_20":124825.0,"sma_60":122566.67,"sma_120":127504.17},{"date":"2026-09-02","open":123400,"high":123400,"low":121500,"close":121600,"volume":2180,"rsi_14":44.19,"sma_20":124635.0,"sma_60":122598.33,"sma_120":127459.17},{"date":"2026-09-03","open":121600,"high":123200,"low":121400,"close":122500,"volume":1606,"rsi_14":48.85,"sma_20":124445.0,"sma_60":122600.0,"sma_120":127389.17},{"date":"2026-09-04","open":122000,"high":122200,"low":120700,"close":121200,"volume":3100,"rsi_14":35.44,"sma_20":124180.0,"sma_60":122586.67,"sma_120":127312.5},{"date":"2026-09-07","open":121300,"high":121700,"low":120600,"close":121400,"volume":2602,"rsi_14":38.93,"sma_20":123900.0,"sma_60":122585.0,"sma_120":127249.17},{"date":"2026-09-08","open":121300,"high":121300,"low":120400,"close":121100,"volume":2908,"rsi_14":42.34,"sma_20":123590.0,"sma_60":122531.67,"sma_120":127193.33},{"date":"2026-09-09","open":121000,"high":121000,"low":120400,"close":120900,"volume":2420,"rsi_14":31.93,"sma_20":123470.0,"sma_60":122455.0,"sma_120":127122.5},{"date":"2026-09-10","open":120900,"high":120900,"low":119700,"close":120700,"volume":2854,"rsi_14":25.89,"sma_20":123325.0,"sma_60":122386.67,"sma_120":127045.0},{"date":"2026-09-11","open":120600,"high":120600,"low":120100,"close":120400,"volume":593,"rsi_14":23.89,"sma_20":123200.0,"sma_60":122333.33,"sma_120":126975.83},{"date":"2026-09-14","open":120400,"high":120500,"low":119700,"close":119800,"volume":2064,"rsi_14":25.96,"sma_20":122900.0,"sma_60":122310.0,"sma_120":126882.5},{"date":"2026-09-15","open":119700,"high":120000,"low":119000,"close":119200,"volume":5329,"rsi_14":25.71,"sma_20":122625.0,"sma_60":122245.0,"sma_120":126805.0},{"date":"2026-09-16","open":120000,"high":121500,"low":117500,"close":118800,"volume":11839,"rsi_14":28.12,"sma_20":122405.0,"sma_60":122203.33,"sma_120":126701.67},{"date":"2026-09-17","open":118500,"high":118500,"low":116800,"close":118000,"volume":4936,"rsi_14":15.38,"sma_20":122045.0,"sma_60":122178.33,"sma_120":126594.17},{"date":"2026-09-18","open":117300,"high":117300,"low":108100,"close":110800,"volume":121328,"rsi_14":9.27,"sma_20":121280.0,"sma_60":122025.0,"sma_120":126430.83},{"date":"2026-09-21","open":110800,"high":111700,"low":109500,"close":111100,"volume":7987,"rsi_14":9.27,"sma_20":120520.0,"sma_60":121911.67,"sma_120":126272.5},{"date":"2026-09-22","open":110800,"high":116400,"low":108400,"close":109900,"volume":6645,"rsi_14":9.66,"sma_20":119775.0,"sma_60":121790.0,"sma_120":126105.0},{"date":"2026-09-23","open":110000,"high":111200,"low":109700,"close":110700,"volume":4226,"rsi_14":9.03,"sma_20":119095.0,"sma_60":121616.67,"sma_120":125944.17},{"date":"2026-09-28","open":110700,"high":112300,"low":110700,"close":111500,"volume":4127,"rsi_14":15.11,"sma_20":118520.0,"sma_60":121480.0,"sma_120":125781.67},{"date":"2026-09-29","open":111500,"high":111500,"low":109900,"close":110100,"volume":4386,"rsi_14":12.58,"sma_20":117810.0,"sma_60":121323.33,"sma_120":125625.83},{"date":"2026-09-30","open":111200,"high":111200,"low":109600,"close":110800,"volume":5703,"rsi_14":16.77,"sma_20":117195.0,"sma_60":121160.0,"sma_120":125457.5},{"date":"2026-10-01","open":110800,"high":110800,"low":108700,"close":109000,"volume":4484,"rsi_14":15.2,"sma_20":116475.0,"sma_60":120961.67,"sma_120":125260.0},{"date":"2026-10-02","open":109900,"high":110600,"low":108500,"close":109500,"volume":3377,"rsi_14":17.82,"sma_20":115870.0,"sma_60":120756.67,"sma_120":125052.5},{"date":"2026-10-06","open":110900,"high":111000,"low":108900,"close":109100,"volume":2112,"rsi_14":17.71,"sma_20":115200.0,"sma_60":120556.67,"sma_120":124840.0},{"date":"2026-10-07","open":109500,"high":110900,"low":109300,"close":109500,"volume":2733,"rsi_14":20.23,"sma_20":114615.0,"sma_60":120380.0,"sma_120":124615.83},{"date":"2026-10-08","open":110200,"high":110800,"low":109300,"close":109500,"volume":1747,"rsi_14":20.96,"sma_20":114020.0,"sma_60":120195.0,"sma_120":124385.83},{"date":"2026-10-12","open":110300,"high":111100,"low":108500,"close":109800,"volume":2032,"rsi_14":22.89,"sma_20":113455.0,"sma_60":119981.67,"sma_120":124158.33},{"date":"2026-10-13","open":110000,"high":110000,"low":107000,"close":108700,"volume":6976,"rsi_14":22.49,"sma_20":112845.0,"sma_60":119770.0,"sma_120":123927.5},{"date":"2026-10-14","open":108300,"high":110400,"low":107500,"close":108100,"volume":4007,"rsi_14":36.89,"sma_20":112215.0,"sma_60":119571.67,"sma_120":123691.67},{"date":"2026-10-15","open":106100,"high":108300,"low":105000,"close":106000,"volume":11143,"rsi_14":28.93,"sma_20":111495.0,"sma_60":119356.67,"sma_120":123430.0},{"date":"2026-10-16","open":107200,"high":108700,"low":106100,"close":107700,"volume":4968,"rsi_14":41.27,"sma_20":110890.0,"sma_60":119163.33,"sma_120":123178.33},{"date":"2026-10-19","open":107600,"high":108800,"low":106400,"close":108700,"volume":3756,"rsi_14":42.19,"sma_20":110365.0,"sma_60":119006.67,"sma_120":122928.33},{"date":"2026-10-20","open":108600,"high":109000,"low":105500,"close":106600,"volume":4449,"rsi_14":32.62,"sma_20":109755.0,"sma_60":118805.0,"sma_120":122663.33},{"date":"2026-10-21","open":106600,"high":106800,"low":103900,"close":104900,"volume":8181,"rsi_14":31.94,"sma_20":109100.0,"sma_60":118520.0,"sma_120":122390.83},{"date":"2026-10-22","open":105500,"high":105500,"low":103000,"close":104400,"volume":2944,"rsi_14":27.46,"sma_20":108780.0,"sma_60":118211.67,"sma_120":122106.67},{"date":"2026-10-23","open":103204,"high":104500,"low":102310,"close":104500,"volume":4010,"rsi_14":32.0,"sma_20":108450.0,"sma_60":117895.0,"sma_120":121830.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.27,"pbr":0.19,"ttm_eps":null,"close":141505.1406},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.25,"pbr":0.17,"ttm_eps":null,"close":127649.5938},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.31,"pbr":0.16,"ttm_eps":null,"close":117204.7031},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.47,"pbr":0.17,"ttm_eps":null,"close":125739.6641},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.84,"pbr":0.19,"ttm_eps":null,"close":140632.2188},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.31,"pbr":0.18,"ttm_eps":null,"close":132304.1562},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.19,"ttm_eps":null,"close":133263.5625},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.17,"ttm_eps":null,"close":126922.5938},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.16,"ttm_eps":null,"close":118240.2422}],"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":"CJ제일제당 우","phase":"above-fold","symbol_resolved":true}