{"status":"ok","report":{"price_analysis":{"current":42650.0,"change_1d":-3.1,"change_7d":-6.5,"change_30d":-11.4,"high_30d":48400.0,"low_30d":42400.0,"position_in_range":4.0,"support":43000.0,"resistance":47800.0},"summary":"삼양사(145990)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 4372.76억. 현재가 42,400원, 전일 대비 -3.6%, 30일 -11.4%. ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2981.00, 기관 순매수 1458.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.0%입니다. 시가총액 4372.76억. 매출 2.58조, 영업이익 1132.67억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.24,"roe":2.02,"eps":-29352.170000000002,"revenue":2582536016446.0,"operating_income":113266884222.0,"net_income":-302722180851.0,"market_cap":439854568000,"profit_margin":-11.72,"roa":0.89,"operating_margin":4.39,"gross_margin":19.7,"debt_ratio":1.2721186287839203,"total_assets":4138943491415.0,"total_equity":1821622972930.0,"total_debt":2317320518485.0,"dividend_yield":3.67,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-466.33)가 시그널선(-310.90)을 하회합니다(데드크로스). 현재가가 SMA20(45342)과 SMA60(45589) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 44121~46564 (현재 위치 -70%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.0655737704918,"macd":-466.3312856965931,"macd_signal":-310.9028456532619,"sma_20":45342.5,"sma_60":45589.166666666664,"bb_upper":46564.496317506724,"bb_lower":44120.503682493276,"atr_14":1167.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2981.00, 기관 순매수 1458.00. 30일 누적: 외국인 -4.06만, 기관 3.28만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2981.0,"institutional_flow":1458.0,"data":[{"date":"2026-10-22","foreign_net":-441.0,"institution_net":-518.0,"retail_net":959.0},{"date":"2026-10-21","foreign_net":-3013.0,"institution_net":717.0,"retail_net":2296.0},{"date":"2026-10-20","foreign_net":637.0,"institution_net":-757.0,"retail_net":120.0},{"date":"2026-10-19","foreign_net":-617.0,"institution_net":1440.0,"retail_net":-823.0},{"date":"2026-10-16","foreign_net":453.0,"institution_net":576.0,"retail_net":-1029.0},{"date":"2026-10-15","foreign_net":-7145.0,"institution_net":8734.0,"retail_net":-1589.0},{"date":"2026-10-14","foreign_net":-1469.0,"institution_net":200.0,"retail_net":1269.0},{"date":"2026-10-13","foreign_net":261.0,"institution_net":2424.0,"retail_net":-2685.0},{"date":"2026-10-12","foreign_net":-1054.0,"institution_net":1072.0,"retail_net":-18.0},{"date":"2026-10-08","foreign_net":2918.0,"institution_net":-5314.0,"retail_net":2396.0},{"date":"2026-10-07","foreign_net":169.0,"institution_net":-1584.0,"retail_net":1415.0},{"date":"2026-10-06","foreign_net":-1198.0,"institution_net":2104.0,"retail_net":-906.0},{"date":"2026-10-02","foreign_net":-398.0,"institution_net":2017.0,"retail_net":-1619.0},{"date":"2026-10-01","foreign_net":-3010.0,"institution_net":-502.0,"retail_net":3512.0},{"date":"2026-09-30","foreign_net":-619.0,"institution_net":1172.0,"retail_net":-553.0},{"date":"2026-09-29","foreign_net":-5653.0,"institution_net":-1677.0,"retail_net":7330.0},{"date":"2026-09-28","foreign_net":1106.0,"institution_net":-586.0,"retail_net":-520.0},{"date":"2026-09-23","foreign_net":-2365.0,"institution_net":524.0,"retail_net":1841.0},{"date":"2026-09-22","foreign_net":-3683.0,"institution_net":-200.0,"retail_net":3883.0},{"date":"2026-09-21","foreign_net":-1082.0,"institution_net":-169.0,"retail_net":1251.0},{"date":"2026-09-18","foreign_net":-106.0,"institution_net":240.0,"retail_net":-134.0},{"date":"2026-09-17","foreign_net":-3766.0,"institution_net":1820.0,"retail_net":1946.0},{"date":"2026-09-16","foreign_net":-4530.0,"institution_net":1959.0,"retail_net":2571.0},{"date":"2026-09-15","foreign_net":-3913.0,"institution_net":3156.0,"retail_net":757.0},{"date":"2026-09-14","foreign_net":1361.0,"institution_net":1344.0,"retail_net":-2705.0},{"date":"2026-09-11","foreign_net":115.0,"institution_net":2110.0,"retail_net":-2225.0},{"date":"2026-09-10","foreign_net":-1814.0,"institution_net":1399.0,"retail_net":415.0},{"date":"2026-09-09","foreign_net":398.0,"institution_net":93.0,"retail_net":-491.0},{"date":"2026-09-08","foreign_net":-439.0,"institution_net":6562.0,"retail_net":-6123.0},{"date":"2026-09-07","foreign_net":-1722.0,"institution_net":4419.0,"retail_net":-2697.0}],"periods":{"d1":{"foreign_net":-441.0,"institution_net":-518.0,"retail_net":959.0},"d3":{"foreign_net":-2817.0,"institution_net":-558.0,"retail_net":3375.0},"d7":{"foreign_net":-11595.0,"institution_net":10392.0,"retail_net":1203.0},"d14":{"foreign_net":-13907.0,"institution_net":10609.0,"retail_net":3298.0},"d30":{"foreign_net":-40619.0,"institution_net":32775.0,"retail_net":7844.0}}},"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 -29,352, PBR 0.24x) — 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 -29,352원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +16.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":97.0,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.1,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.1x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.12,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.93,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":12.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -29,352, PBR 0.24x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +16.0%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.27,"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":19.7,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.24,"per_5y_high":4.28,"per_5y_low":3.39,"per_5y_avg":3.73,"per_percentile":null,"pbr_5y_high":0.3,"pbr_5y_low":0.24,"pbr_5y_avg":0.28,"pbr_percentile":11.1,"per_5y_median":3.5,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":3.52,"pbr":0.3},{"quarter":"2024-Q3","per":3.48,"pbr":0.28},{"quarter":"2024-Q4","per":3.47,"pbr":0.27},{"quarter":"2025-Q1","per":3.39,"pbr":0.24},{"quarter":"2025-Q2","per":4.23,"pbr":0.27},{"quarter":"2025-Q3","per":4.28,"pbr":0.27},{"quarter":"2025-Q4","per":null,"pbr":0.3},{"quarter":"2026-Q1","per":null,"pbr":0.27},{"quarter":"2026-Q2","per":null,"pbr":0.28},{"quarter":"현재","per":null,"pbr":0.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":48960.8555,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":46401.1172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":45934.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":42363.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":49794.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":50180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":47400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":44600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":43800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.52,"eps":13890.49,"close":48960.86,"source":"reported"},{"date":"2024-07","per":3.32,"eps":13890.49,"close":46075.33,"source":"reported"},{"date":"2024-08","per":3.31,"eps":13890.49,"close":46028.79,"source":"reported"},{"date":"2024-09","per":3.48,"eps":13344.9,"close":46401.12,"source":"reported"},{"date":"2024-10","per":3.46,"eps":13344.9,"close":46214.95,"source":"reported"},{"date":"2024-11","per":3.52,"eps":13344.9,"close":46913.06,"source":"reported"},{"date":"2024-12","per":3.47,"eps":13229.46,"close":45934.0,"source":"reported"},{"date":"2025-01","per":3.29,"eps":13229.46,"close":43473.25,"source":"reported"},{"date":"2025-02","per":3.26,"eps":13229.46,"close":43087.25,"source":"reported"},{"date":"2025-03","per":3.39,"eps":12498.83,"close":42363.5,"source":"reported"},{"date":"2025-04","per":3.69,"eps":12498.83,"close":46175.25,"source":"reported"},{"date":"2025-05","per":3.94,"eps":12498.83,"close":49215.0,"source":"reported"},{"date":"2025-06","per":4.23,"eps":11758.63,"close":49794.0,"source":"reported"},{"date":"2025-07","per":4.34,"eps":11758.63,"close":51048.5,"source":"reported"},{"date":"2025-08","per":4.02,"eps":11758.63,"close":47236.75,"source":"reported"},{"date":"2025-09","per":4.28,"eps":11712.94,"close":50180.0,"source":"reported"},{"date":"2025-10","per":4.08,"eps":11712.94,"close":47767.5,"source":"reported"},{"date":"2025-11","per":4.31,"eps":11712.94,"close":50469.5,"source":"reported"}],"trailing_per_history_meta":{"avg":3.72,"std":0.39,"upper_1sd":4.1,"lower_1sd":3.33,"current":4.31,"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":3.67,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.93,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.67,"summary":"배당수익률 3.67%","metrics":[{"name":"배당수익률","value":3.67,"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":"0.2배"},{"label":"ROE","value":"2.0%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:23.482785+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"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"}}},"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":0.020154164383944004,"dividend_yield":null,"eps":3559.75,"revenue":705531575519.0,"operating_income":43080556716.0,"net_income":36713288842.0,"market_cap":null,"profit_margin":0.05203635119376923,"operating_margin":0.06106113207521474,"roa":0.008870207800167056,"gross_margin":0.1970461617975539,"total_equity":1821622972930.0,"total_assets":4138943491415.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.3,"roe":0.01672405034693371,"dividend_yield":3.67,"eps":3060.91,"revenue":608270322504.0,"operating_income":21058347329.0,"net_income":31568492022.0,"market_cap":492000000000.0,"profit_margin":0.05189878719061196,"operating_margin":0.034620047288040294,"roa":0.008611034294866255,"gross_margin":0.1829843395364206,"total_equity":1887610439285.0,"total_assets":3666051131723.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2265990778469108,"dividend_yield":null,"eps":-39219.65,"revenue":602850501216.0,"operating_income":10689030811.0,"net_income":-404489853183.0,"market_cap":null,"profit_margin":-0.6709621247176706,"operating_margin":0.017730815168004885,"roa":-0.11156959343829688,"gross_margin":0.1874647219021016,"total_equity":1785046333932.0,"total_assets":3625448840653.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015678429465702567,"dividend_yield":null,"eps":3246.82,"revenue":665883617207.0,"operating_income":38438949366.0,"net_income":33485891468.0,"market_cap":null,"profit_margin":0.050287904076171924,"operating_margin":0.05772622778621488,"roa":0.009399898674168588,"gross_margin":0.1928434800793145,"total_equity":2135793737584.0,"total_assets":3562367279556.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016774138013895133,"dividend_yield":null,"eps":3385.85,"revenue":673784138127.0,"operating_income":38515463299.0,"net_income":34919759526.0,"market_cap":null,"profit_margin":0.05182633064510945,"operating_margin":0.057162911857892844,"roa":0.010146162788943484,"gross_margin":0.19755746598758636,"total_equity":2081761786929.0,"total_assets":3441671521775.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01700809859682883,"dividend_yield":null,"eps":3269.61,"revenue":619981449599.0,"operating_income":24081205598.0,"net_income":33720957186.0,"market_cap":null,"profit_margin":0.05439026797948632,"operating_margin":0.03884181633753005,"roa":0.009918716953716074,"gross_margin":0.18395236407761054,"total_equity":1982641210246.0,"total_assets":3399729757725.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009587882723891541,"dividend_yield":null,"eps":1810.66,"revenue":644403003190.0,"operating_income":11801826556.0,"net_income":18674139708.0,"market_cap":null,"profit_margin":0.02897897684454769,"operating_margin":0.01831435685056898,"roa":0.005624865402435299,"gross_margin":0.1855747095575543,"total_equity":1947681281235.0,"total_assets":3319926499915.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017938426467179594,"dividend_yield":null,"eps":3292.51,"revenue":660623897260.0,"operating_income":39003346625.0,"net_income":33957116685.0,"market_cap":null,"profit_margin":0.051401586932958904,"operating_margin":0.059040169129167236,"roa":0.010498819799005231,"gross_margin":0.19197583394123915,"total_equity":1892981903799.0,"total_assets":3234374656875.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02310345100125765,"dividend_yield":null,"eps":4126.05,"revenue":706962856152.0,"operating_income":53974687158.0,"net_income":42553837901.0,"market_cap":null,"profit_margin":0.06019246630950403,"operating_margin":0.07634727438409468,"roa":0.0131805324433315,"gross_margin":0.2043207615237755,"total_equity":1841882318736.0,"total_assets":3228537093168.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023317508017040883,"dividend_yield":null,"eps":4000.24,"revenue":659831705023.0,"operating_income":28743262554.0,"net_income":41256270310.0,"market_cap":null,"profit_margin":0.06252544398205587,"operating_margin":0.043561505661505136,"roa":0.013282525833351166,"gross_margin":0.18216222949276176,"total_equity":1769325876498.0,"total_assets":3106056094121.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01160256498680119,"dividend_yield":null,"eps":1926.1,"revenue":637903171359.0,"operating_income":24575757649.0,"net_income":19864688282.0,"market_cap":null,"profit_margin":0.031140601228992048,"operating_margin":0.038525843344912956,"roa":0.006198028625939291,"gross_margin":0.17853892773156402,"total_equity":1712094550179.0,"total_assets":3205001054507.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023806674216512995,"dividend_yield":null,"eps":3838.1,"revenue":662669000000.0,"operating_income":33714000000.0,"net_income":39584000000.0,"market_cap":null,"profit_margin":0.05973419610695536,"operating_margin":0.05087607840415049,"roa":0.012543408705538854,"gross_margin":0.1796447396815001,"total_equity":1662727000000.0,"total_assets":3155761000000.0}],"current_price":42650.0,"change_pct":-3.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":105500.0},{"date":"2016-10-25","close":103000.0},{"date":"2016-10-26","close":105000.0},{"date":"2016-10-27","close":105000.0},{"date":"2016-10-28","close":103500.0},{"date":"2016-10-31","close":103000.0},{"date":"2016-11-01","close":104500.0},{"date":"2016-11-02","close":101500.0},{"date":"2016-11-03","close":106500.0},{"date":"2016-11-04","close":107500.0},{"date":"2016-11-07","close":108500.0},{"date":"2016-11-08","close":107500.0},{"date":"2016-11-09","close":104500.0},{"date":"2016-11-10","close":106500.0},{"date":"2016-11-11","close":107000.0},{"date":"2016-11-14","close":109500.0},{"date":"2016-11-15","close":109000.0},{"date":"2016-11-16","close":117000.0},{"date":"2016-11-17","close":118000.0},{"date":"2016-11-18","close":116500.0},{"date":"2016-11-21","close":113000.0},{"date":"2016-11-22","close":113500.0},{"date":"2016-11-23","close":111000.0},{"date":"2016-11-24","close":110000.0},{"date":"2016-11-25","close":112000.0},{"date":"2016-11-28","close":108500.0},{"date":"2016-11-29","close":114000.0},{"date":"2016-11-30","close":113500.0},{"date":"2016-12-01","close":111000.0},{"date":"2016-12-02","close":111500.0},{"date":"2016-12-05","close":111000.0},{"date":"2016-12-06","close":114000.0},{"date":"2016-12-07","close":112500.0},{"date":"2016-12-08","close":115000.0},{"date":"2016-12-09","close":112000.0},{"date":"2016-12-12","close":111000.0},{"date":"2016-12-13","close":111000.0},{"date":"2016-12-14","close":110000.0},{"date":"2016-12-15","close":112000.0},{"date":"2016-12-16","close":110000.0},{"date":"2016-12-19","close":109000.0},{"date":"2016-12-20","close":107000.0},{"date":"2016-12-21","close":106000.0},{"date":"2016-12-22","close":106000.0},{"date":"2016-12-23","close":106000.0},{"date":"2016-12-26","close":107000.0},{"date":"2016-12-27","close":105000.0},{"date":"2016-12-28","close":105500.0},{"date":"2016-12-29","close":105000.0},{"date":"2017-01-02","close":103000.0},{"date":"2017-01-03","close":103000.0},{"date":"2017-01-04","close":104500.0},{"date":"2017-01-05","close":104000.0},{"date":"2017-01-06","close":104000.0},{"date":"2017-01-09","close":105500.0},{"date":"2017-01-10","close":105000.0},{"date":"2017-01-11","close":103000.0},{"date":"2017-01-12","close":104000.0},{"date":"2017-01-13","close":102500.0},{"date":"2017-01-16","close":101000.0},{"date":"2017-01-17","close":100500.0},{"date":"2017-01-18","close":101000.0},{"date":"2017-01-19","close":99600.0},{"date":"2017-01-20","close":98400.0},{"date":"2017-01-23","close":97000.0},{"date":"2017-01-24","close":97800.0},{"date":"2017-01-25","close":94700.0},{"date":"2017-01-26","close":95300.0},{"date":"2017-01-31","close":95800.0},{"date":"2017-02-01","close":95800.0},{"date":"2017-02-02","close":94300.0},{"date":"2017-02-03","close":93200.0},{"date":"2017-02-06","close":97600.0},{"date":"2017-02-07","close":97300.0},{"date":"2017-02-08","close":96200.0},{"date":"2017-02-09","close":96500.0},{"date":"2017-02-10","close":98000.0},{"date":"2017-02-13","close":96800.0},{"date":"2017-02-14","close":95100.0},{"date":"2017-02-15","close":95700.0},{"date":"2017-02-16","close":94600.0},{"date":"2017-02-17","close":94500.0},{"date":"2017-02-20","close":94400.0},{"date":"2017-02-21","close":96300.0},{"date":"2017-02-22","close":95300.0},{"date":"2017-02-23","close":94900.0},{"date":"2017-02-24","close":97100.0},{"date":"2017-02-27","close":98400.0},{"date":"2017-02-28","close":97900.0},{"date":"2017-03-02","close":97200.0},{"date":"2017-03-03","close":97800.0},{"date":"2017-03-06","close":96600.0},{"date":"2017-03-07","close":98600.0},{"date":"2017-03-08","close":98200.0},{"date":"2017-03-09","close":99000.0},{"date":"2017-03-10","close":98300.0},{"date":"2017-03-13","close":97100.0},{"date":"2017-03-14","close":95000.0},{"date":"2017-03-15","close":93900.0},{"date":"2017-03-16","close":94200.0},{"date":"2017-03-17","close":95700.0},{"date":"2017-03-20","close":95900.0},{"date":"2017-03-21","close":94200.0},{"date":"2017-03-22","close":94200.0},{"date":"2017-03-23","close":93800.0},{"date":"2017-03-24","close":95100.0},{"date":"2017-03-27","close":95700.0},{"date":"2017-03-28","close":96300.0},{"date":"2017-03-29","close":96700.0},{"date":"2017-03-30","close":96600.0},{"date":"2017-03-31","close":97100.0},{"date":"2017-04-03","close":99400.0},{"date":"2017-04-04","close":98900.0},{"date":"2017-04-05","close":99700.0},{"date":"2017-04-06","close":100000.0},{"date":"2017-04-07","close":99500.0},{"date":"2017-04-10","close":97800.0},{"date":"2017-04-11","close":97900.0},{"date":"2017-04-12","close":97500.0},{"date":"2017-04-13","close":97100.0},{"date":"2017-04-14","close":96600.0},{"date":"2017-04-17","close":96200.0},{"date":"2017-04-18","close":96500.0},{"date":"2017-04-19","close":95900.0},{"date":"2017-04-20","close":97400.0},{"date":"2017-04-21","close":97500.0},{"date":"2017-04-24","close":96700.0},{"date":"2017-04-25","close":97700.0},{"date":"2017-04-26","close":97800.0},{"date":"2017-04-27","close":97000.0},{"date":"2017-04-28","close":96400.0},{"date":"2017-05-02","close":95400.0},{"date":"2017-05-04","close":95100.0},{"date":"2017-05-08","close":96000.0},{"date":"2017-05-10","close":97000.0},{"date":"2017-05-11","close":98500.0},{"date":"2017-05-12","close":97500.0},{"date":"2017-05-15","close":97700.0},{"date":"2017-05-16","close":95800.0},{"date":"2017-05-17","close":93100.0},{"date":"2017-05-18","close":91600.0},{"date":"2017-05-19","close":92100.0},{"date":"2017-05-22","close":92200.0},{"date":"2017-05-23","close":93500.0},{"date":"2017-05-24","close":94100.0},{"date":"2017-05-25","close":94000.0},{"date":"2017-05-26","close":94000.0},{"date":"2017-05-29","close":95600.0},{"date":"2017-05-30","close":95900.0},{"date":"2017-05-31","close":96300.0},{"date":"2017-06-01","close":95600.0},{"date":"2017-06-02","close":95500.0},{"date":"2017-06-05","close":95600.0},{"date":"2017-06-07","close":95100.0},{"date":"2017-06-08","close":97900.0},{"date":"2017-06-09","close":103500.0},{"date":"2017-06-12","close":105500.0},{"date":"2017-06-13","close":106500.0},{"date":"2017-06-14","close":105500.0},{"date":"2017-06-15","close":105500.0},{"date":"2017-06-16","close":105500.0},{"date":"2017-06-19","close":106500.0},{"date":"2017-06-20","close":102500.0},{"date":"2017-06-21","close":102500.0},{"date":"2017-06-22","close":103000.0},{"date":"2017-06-23","close":103000.0},{"date":"2017-06-26","close":102000.0},{"date":"2017-06-27","close":102500.0},{"date":"2017-06-28","close":103500.0},{"date":"2017-06-29","close":103000.0},{"date":"2017-06-30","close":103000.0},{"date":"2017-07-03","close":101500.0},{"date":"2017-07-04","close":102000.0},{"date":"2017-07-05","close":101500.0},{"date":"2017-07-06","close":102500.0},{"date":"2017-07-07","close":102000.0},{"date":"2017-07-10","close":99600.0},{"date":"2017-07-11","close":98100.0},{"date":"2017-07-12","close":98600.0},{"date":"2017-07-13","close":97700.0},{"date":"2017-07-14","close":98900.0},{"date":"2017-07-17","close":99600.0},{"date":"2017-07-18","close":100000.0},{"date":"2017-07-19","close":101000.0},{"date":"2017-07-20","close":100500.0},{"date":"2017-07-21","close":99000.0},{"date":"2017-07-24","close":99600.0},{"date":"2017-07-25","close":101000.0},{"date":"2017-07-26","close":101000.0},{"date":"2017-07-27","close":101000.0},{"date":"2017-07-28","close":101000.0},{"date":"2017-07-31","close":101500.0},{"date":"2017-08-01","close":99300.0},{"date":"2017-08-02","close":100000.0},{"date":"2017-08-03","close":99400.0},{"date":"2017-08-04","close":99000.0},{"date":"2017-08-07","close":98500.0},{"date":"2017-08-08","close":98900.0},{"date":"2017-08-09","close":98700.0},{"date":"2017-08-10","close":98800.0},{"date":"2017-08-11","close":98800.0},{"date":"2017-08-14","close":95700.0},{"date":"2017-08-16","close":95500.0},{"date":"2017-08-17","close":93600.0},{"date":"2017-08-18","close":93400.0},{"date":"2017-08-21","close":93200.0},{"date":"2017-08-22","close":93500.0},{"date":"2017-08-23","close":98700.0},{"date":"2017-08-24","close":98400.0},{"date":"2017-08-25","close":97400.0},{"date":"2017-08-28","close":97600.0},{"date":"2017-08-29","close":97500.0},{"date":"2017-08-30","close":98300.0},{"date":"2017-08-31","close":98500.0},{"date":"2017-09-01","close":97400.0},{"date":"2017-09-04","close":96000.0},{"date":"2017-09-05","close":96300.0},{"date":"2017-09-06","close":96000.0},{"date":"2017-09-07","close":94800.0},{"date":"2017-09-08","close":93600.0},{"date":"2017-09-11","close":94500.0},{"date":"2017-09-12","close":95100.0},{"date":"2017-09-13","close":94100.0},{"date":"2017-09-14","close":97400.0},{"date":"2017-09-15","close":96400.0},{"date":"2017-09-18","close":95100.0},{"date":"2017-09-19","close":95100.0},{"date":"2017-09-20","close":94000.0},{"date":"2017-09-21","close":93200.0},{"date":"2017-09-22","close":93700.0},{"date":"2017-09-25","close":92800.0},{"date":"2017-09-26","close":94900.0},{"date":"2017-09-27","close":94300.0},{"date":"2017-09-28","close":95700.0},{"date":"2017-09-29","close":93900.0},{"date":"2017-10-10","close":94000.0},{"date":"2017-10-11","close":95800.0},{"date":"2017-10-12","close":94500.0},{"date":"2017-10-13","close":94400.0},{"date":"2017-10-16","close":95100.0},{"date":"2017-10-17","close":94000.0},{"date":"2017-10-18","close":94700.0},{"date":"2017-10-19","close":97300.0},{"date":"2017-10-20","close":97600.0},{"date":"2017-10-23","close":97000.0},{"date":"2017-10-24","close":97300.0},{"date":"2017-10-25","close":96800.0},{"date":"2017-10-26","close":97100.0},{"date":"2017-10-27","close":97800.0},{"date":"2017-10-30","close":97600.0},{"date":"2017-10-31","close":97000.0},{"date":"2017-11-01","close":98000.0},{"date":"2017-11-02","close":97500.0},{"date":"2017-11-03","close":97400.0},{"date":"2017-11-06","close":97700.0},{"date":"2017-11-07","close":97500.0},{"date":"2017-11-08","close":95800.0},{"date":"2017-11-09","close":96500.0},{"date":"2017-11-10","close":95700.0},{"date":"2017-11-13","close":95900.0},{"date":"2017-11-14","close":96200.0},{"date":"2017-11-15","close":93900.0},{"date":"2017-11-16","close":93000.0},{"date":"2017-11-17","close":93400.0},{"date":"2017-11-20","close":93100.0},{"date":"2017-11-21","close":94000.0},{"date":"2017-11-22","close":93100.0},{"date":"2017-11-23","close":93300.0},{"date":"2017-11-24","close":93900.0},{"date":"2017-11-27","close":94600.0},{"date":"2017-11-28","close":96300.0},{"date":"2017-11-29","close":94900.0},{"date":"2017-11-30","close":95900.0},{"date":"2017-12-01","close":93900.0},{"date":"2017-12-04","close":93000.0},{"date":"2017-12-05","close":93000.0},{"date":"2017-12-06","close":92000.0},{"date":"2017-12-07","close":91900.0},{"date":"2017-12-08","close":91800.0},{"date":"2017-12-11","close":92000.0},{"date":"2017-12-12","close":91500.0},{"date":"2017-12-13","close":92000.0},{"date":"2017-12-14","close":91000.0},{"date":"2017-12-15","close":92300.0},{"date":"2017-12-18","close":91100.0},{"date":"2017-12-19","close":89500.0},{"date":"2017-12-20","close":91800.0},{"date":"2017-12-21","close":91500.0},{"date":"2017-12-22","close":92000.0},{"date":"2017-12-26","close":91800.0},{"date":"2017-12-27","close":91800.0},{"date":"2017-12-28","close":92800.0},{"date":"2018-01-02","close":74104.7031},{"date":"2018-01-03","close":73231.0078},{"date":"2018-01-04","close":73945.8438},{"date":"2018-01-05","close":73707.5703},{"date":"2018-01-08","close":71960.1875},{"date":"2018-01-09","close":72833.875},{"date":"2018-01-10","close":72436.75},{"date":"2018-01-11","close":71880.7656},{"date":"2018-01-12","close":72277.8984},{"date":"2018-01-15","close":72198.4688},{"date":"2018-01-16","close":72039.6172},{"date":"2018-01-17","close":71165.9297},{"date":"2018-01-18","close":70927.6484},{"date":"2018-01-19","close":70053.9688},{"date":"2018-01-22","close":71086.5078},{"date":"2018-01-23","close":72039.6172},{"date":"2018-01-24","close":73628.1484},{"date":"2018-01-25","close":76010.9375},{"date":"2018-01-26","close":80617.6484},{"date":"2018-01-29","close":83000.4375},{"date":"2018-01-30","close":83000.4375},{"date":"2018-01-31","close":81411.9297},{"date":"2018-02-01","close":81014.7891},{"date":"2018-02-02","close":77520.0312},{"date":"2018-02-05","close":74898.9609},{"date":"2018-02-06","close":76805.1953},{"date":"2018-02-07","close":75693.2188},{"date":"2018-02-08","close":73310.4375},{"date":"2018-02-09","close":74025.2734},{"date":"2018-02-12","close":72913.3125},{"date":"2018-02-13","close":71960.1875},{"date":"2018-02-14","close":70451.0938},{"date":"2018-02-19","close":71165.9297},{"date":"2018-02-20","close":70292.2344},{"date":"2018-02-21","close":70053.9688},{"date":"2018-02-22","close":69577.4141},{"date":"2018-02-23","close":70053.9688},{"date":"2018-02-26","close":70133.3906},{"date":"2018-02-27","close":69895.1016},{"date":"2018-02-28","close":71007.0781},{"date":"2018-03-02","close":68465.4375},{"date":"2018-03-05","close":66876.9062},{"date":"2018-03-06","close":67432.8906},{"date":"2018-03-07","close":65764.9453},{"date":"2018-03-08","close":65288.3867},{"date":"2018-03-09","close":66876.9062},{"date":"2018-03-12","close":67671.1797},{"date":"2018-03-13","close":66956.3438},{"date":"2018-03-14","close":66003.2188},{"date":"2018-03-15","close":66241.5},{"date":"2018-03-16","close":65923.8047},{"date":"2018-03-19","close":65606.0859},{"date":"2018-03-20","close":65526.668},{"date":"2018-03-21","close":65367.8047},{"date":"2018-03-22","close":65685.5234},{"date":"2018-03-23","close":63779.2852},{"date":"2018-03-26","close":64335.2578},{"date":"2018-03-27","close":65526.668},{"date":"2018-03-28","close":65288.3867},{"date":"2018-03-29","close":66241.5},{"date":"2018-03-30","close":68386.0156},{"date":"2018-04-02","close":68386.0156},{"date":"2018-04-03","close":68862.5703},{"date":"2018-04-04","close":69180.2734},{"date":"2018-04-05","close":69577.4141},{"date":"2018-04-06","close":70133.3906},{"date":"2018-04-09","close":69418.5547},{"date":"2018-04-10","close":68147.7344},{"date":"2018-04-11","close":69895.1016},{"date":"2018-04-12","close":69418.5547},{"date":"2018-04-13","close":70292.2344},{"date":"2018-04-16","close":73310.4375},{"date":"2018-04-17","close":73548.7188},{"date":"2018-04-18","close":73548.7188},{"date":"2018-04-19","close":71960.1875},{"date":"2018-04-20","close":72119.0469},{"date":"2018-04-23","close":73945.8438},{"date":"2018-04-24","close":72913.3125},{"date":"2018-04-25","close":72833.875},{"date":"2018-04-26","close":71880.7656},{"date":"2018-04-27","close":71245.3594},{"date":"2018-04-30","close":70768.7969},{"date":"2018-05-02","close":72119.0469},{"date":"2018-05-03","close":71563.0547},{"date":"2018-05-04","close":71801.3438},{"date":"2018-05-08","close":69418.5547},{"date":"2018-05-09","close":68147.7344},{"date":"2018-05-10","close":69656.8359},{"date":"2018-05-11","close":69656.8359},{"date":"2018-05-14","close":70848.2266},{"date":"2018-05-15","close":70609.9453},{"date":"2018-05-16","close":71007.0781},{"date":"2018-05-17","close":70927.6484},{"date":"2018-05-18","close":70609.9453},{"date":"2018-05-21","close":69815.6797},{"date":"2018-05-23","close":70451.0938},{"date":"2018-05-24","close":69815.6797},{"date":"2018-05-25","close":67750.6094},{"date":"2018-05-28","close":68306.5938},{"date":"2018-05-29","close":67988.875},{"date":"2018-05-30","close":67353.4766},{"date":"2018-05-31","close":67909.4531},{"date":"2018-06-01","close":68386.0156},{"date":"2018-06-04","close":70212.8125},{"date":"2018-06-05","close":70768.7969},{"date":"2018-06-07","close":72119.0469},{"date":"2018-06-08","close":71960.1875},{"date":"2018-06-11","close":72119.0469},{"date":"2018-06-12","close":71404.2109},{"date":"2018-06-14","close":69339.125},{"date":"2018-06-15","close":68306.5938},{"date":"2018-06-18","close":67988.875},{"date":"2018-06-19","close":65685.5234},{"date":"2018-06-20","close":64811.832},{"date":"2018-06-21","close":64096.9922},{"date":"2018-06-22","close":63938.1328},{"date":"2018-06-25","close":63858.7148},{"date":"2018-06-26","close":63541.0039},{"date":"2018-06-27","close":65129.5352},{"date":"2018-06-28","close":66479.7812},{"date":"2018-06-29","close":65129.5352},{"date":"2018-07-02","close":65208.9648},{"date":"2018-07-03","close":63699.8594},{"date":"2018-07-04","close":63223.3008},{"date":"2018-07-05","close":62985.0234},{"date":"2018-07-06","close":63938.1328},{"date":"2018-07-09","close":62985.0234},{"date":"2018-07-10","close":62190.7617},{"date":"2018-07-11","close":62111.3398},{"date":"2018-07-12","close":62429.043},{"date":"2018-07-13","close":63461.5859},{"date":"2018-07-16","close":62826.1719},{"date":"2018-07-17","close":62429.043},{"date":"2018-07-18","close":62111.3398},{"date":"2018-07-19","close":62111.3398},{"date":"2018-07-20","close":62190.7617},{"date":"2018-07-23","close":62349.6211},{"date":"2018-07-24","close":62508.457},{"date":"2018-07-25","close":63143.8789},{"date":"2018-07-26","close":62985.0234},{"date":"2018-07-27","close":62667.3086},{"date":"2018-07-30","close":62429.043},{"date":"2018-07-31","close":62190.7617},{"date":"2018-08-01","close":62667.3086},{"date":"2018-08-02","close":61714.1992},{"date":"2018-08-03","close":62270.1875},{"date":"2018-08-06","close":63223.3008},{"date":"2018-08-07","close":62111.3398},{"date":"2018-08-08","close":61555.3516},{"date":"2018-08-09","close":61634.7734},{"date":"2018-08-10","close":61555.3516},{"date":"2018-08-13","close":60363.9531},{"date":"2018-08-14","close":59807.9727},{"date":"2018-08-16","close":60125.6797},{"date":"2018-08-17","close":59649.1211},{"date":"2018-08-20","close":60761.0898},{"date":"2018-08-21","close":60046.2539},{"date":"2018-08-22","close":58219.4531},{"date":"2018-08-23","close":56948.625},{"date":"2018-08-24","close":57584.0352},{"date":"2018-08-27","close":57663.4648},{"date":"2018-08-28","close":57901.75},{"date":"2018-08-29","close":57742.8945},{"date":"2018-08-30","close":57345.7617},{"date":"2018-08-31","close":58060.5938},{"date":"2018-09-03","close":57663.4648},{"date":"2018-09-04","close":57822.3164},{"date":"2018-09-05","close":58060.5938},{"date":"2018-09-06","close":57186.9141},{"date":"2018-09-07","close":57584.0352},{"date":"2018-09-10","close":58378.3008},{"date":"2018-09-11","close":58775.4336},{"date":"2018-09-12","close":59649.1211},{"date":"2018-09-13","close":58616.5781},{"date":"2018-09-14","close":58775.4336},{"date":"2018-09-17","close":57663.4648},{"date":"2018-09-18","close":57345.7617},{"date":"2018-09-19","close":56551.4961},{"date":"2018-09-20","close":56392.6406},{"date":"2018-09-21","close":56630.9258},{"date":"2018-09-27","close":57345.7617},{"date":"2018-09-28","close":57901.75},{"date":"2018-10-01","close":57028.0547},{"date":"2018-10-02","close":55518.9609},{"date":"2018-10-04","close":54645.2656},{"date":"2018-10-05","close":55121.8242},{"date":"2018-10-08","close":54486.4141},{"date":"2018-10-10","close":53215.5938},{"date":"2018-10-11","close":50753.3828},{"date":"2018-10-12","close":49879.6914},{"date":"2018-10-15","close":50356.25},{"date":"2018-10-16","close":50197.3984},{"date":"2018-10-17","close":50832.8125},{"date":"2018-10-18","close":50753.3828},{"date":"2018-10-19","close":49879.6914},{"date":"2018-10-22","close":49641.4141},{"date":"2018-10-23","close":47655.7617},{"date":"2018-10-24","close":49641.4141},{"date":"2018-10-25","close":50356.25},{"date":"2018-10-26","close":49323.7109},{"date":"2018-10-29","close":48211.7422},{"date":"2018-10-30","close":47576.332},{"date":"2018-10-31","close":48211.7422},{"date":"2018-11-01","close":47020.3516},{"date":"2018-11-02","close":47735.1758},{"date":"2018-11-05","close":46305.5156},{"date":"2018-11-06","close":46623.2148},{"date":"2018-11-07","close":45590.6719},{"date":"2018-11-08","close":46861.4922},{"date":"2018-11-09","close":47020.3516},{"date":"2018-11-12","close":46702.6367},{"date":"2018-11-13","close":45828.9492},{"date":"2018-11-14","close":45193.543},{"date":"2018-11-15","close":44955.2656},{"date":"2018-11-16","close":46702.6367},{"date":"2018-11-19","close":46782.0664},{"date":"2018-11-20","close":46623.2148},{"date":"2018-11-21","close":47417.4727},{"date":"2018-11-22","close":47735.1758},{"date":"2018-11-23","close":45670.1016},{"date":"2018-11-26","close":46384.9336},{"date":"2018-11-27","close":46146.6523},{"date":"2018-11-28","close":46543.7891},{"date":"2018-11-29","close":46623.2148},{"date":"2018-11-30","close":46782.0664},{"date":"2018-12-03","close":47655.7617},{"date":"2018-12-04","close":48132.3164},{"date":"2018-12-05","close":46861.4922},{"date":"2018-12-06","close":45749.5273},{"date":"2018-12-07","close":44955.2656},{"date":"2018-12-10","close":43049.0352},{"date":"2018-12-11","close":43763.8711},{"date":"2018-12-12","close":45670.1016},{"date":"2018-12-13","close":45114.1172},{"date":"2018-12-14","close":45590.6719},{"date":"2018-12-17","close":46226.0859},{"date":"2018-12-18","close":46146.6523},{"date":"2018-12-19","close":45828.9492},{"date":"2018-12-20","close":44796.4141},{"date":"2018-12-21","close":44796.4141},{"date":"2018-12-24","close":45749.5273},{"date":"2018-12-26","close":44955.2656},{"date":"2018-12-27","close":45526.3867},{"date":"2018-12-28","close":44873.6758},{"date":"2019-01-02","close":44628.9102},{"date":"2019-01-03","close":44792.0898},{"date":"2019-01-04","close":45934.3242},{"date":"2019-01-07","close":46505.4453},{"date":"2019-01-08","close":46587.0312},{"date":"2019-01-09","close":46831.7969},{"date":"2019-01-10","close":45934.3242},{"date":"2019-01-11","close":46668.625},{"date":"2019-01-14","close":46994.9766},{"date":"2019-01-15","close":47484.5078},{"date":"2019-01-16","close":46913.3906},{"date":"2019-01-17","close":47158.1562},{"date":"2019-01-18","close":48463.5664},{"date":"2019-01-21","close":49116.2773},{"date":"2019-01-22","close":48626.7461},{"date":"2019-01-23","close":49116.2773},{"date":"2019-01-24","close":48463.5664},{"date":"2019-01-25","close":48953.1055},{"date":"2019-01-28","close":48463.5664},{"date":"2019-01-29","close":47729.2734},{"date":"2019-01-30","close":47892.4492},{"date":"2019-01-31","close":49279.4531},{"date":"2019-02-01","close":49442.6328},{"date":"2019-02-07","close":48871.5156},{"date":"2019-02-08","close":49361.0391},{"date":"2019-02-11","close":50503.2773},{"date":"2019-02-12","close":49442.6328},{"date":"2019-02-13","close":49524.2227},{"date":"2019-02-14","close":51074.4023},{"date":"2019-02-15","close":51237.5781},{"date":"2019-02-18","close":52787.7656},{"date":"2019-02-19","close":52869.3477},{"date":"2019-02-20","close":52624.5781},{"date":"2019-02-21","close":52461.4062},{"date":"2019-02-22","close":52216.6445},{"date":"2019-02-25","close":52461.4062},{"date":"2019-02-26","close":51890.2812},{"date":"2019-02-27","close":51971.875},{"date":"2019-02-28","close":51563.9336},{"date":"2019-03-04","close":53603.6406},{"date":"2019-03-05","close":53766.8203},{"date":"2019-03-06","close":53032.5234},{"date":"2019-03-07","close":52379.8164},{"date":"2019-03-08","close":51563.9336},{"date":"2019-03-11","close":51155.9883},{"date":"2019-03-12","close":51319.1641},{"date":"2019-03-13","close":51645.5234},{"date":"2019-03-14","close":51727.1094},{"date":"2019-03-15","close":52624.5781},{"date":"2019-03-18","close":52379.8164},{"date":"2019-03-19","close":51890.2812},{"date":"2019-03-20","close":51482.3398},{"date":"2019-03-21","close":49932.1602},{"date":"2019-03-22","close":50013.7539},{"date":"2019-03-25","close":48953.1055},{"date":"2019-03-26","close":49768.9844},{"date":"2019-03-27","close":49850.5703},{"date":"2019-03-28","close":49279.4531},{"date":"2019-03-29","close":49442.6328},{"date":"2019-04-01","close":50013.7539},{"date":"2019-04-02","close":49605.8047},{"date":"2019-04-03","close":49932.1602},{"date":"2019-04-04","close":50176.9258},{"date":"2019-04-05","close":50666.4609},{"date":"2019-04-08","close":50503.2773},{"date":"2019-04-09","close":50666.4609},{"date":"2019-04-10","close":51971.875},{"date":"2019-04-11","close":51808.6953},{"date":"2019-04-12","close":52216.6445},{"date":"2019-04-15","close":51155.9883},{"date":"2019-04-16","close":50829.6367},{"date":"2019-04-17","close":51400.7539},{"date":"2019-04-18","close":50503.2773},{"date":"2019-04-19","close":50340.1094},{"date":"2019-04-22","close":49932.1602},{"date":"2019-04-23","close":50176.9258},{"date":"2019-04-24","close":49524.2227},{"date":"2019-04-25","close":49361.0391},{"date":"2019-04-26","close":48545.1602},{"date":"2019-04-29","close":48953.1055},{"date":"2019-04-30","close":50176.9258},{"date":"2019-05-02","close":49932.1602},{"date":"2019-05-03","close":49034.6836},{"date":"2019-05-07","close":48708.3281},{"date":"2019-05-08","close":47892.4492},{"date":"2019-05-09","close":47076.5625},{"date":"2019-05-10","close":46505.4453},{"date":"2019-05-13","close":46423.8594},{"date":"2019-05-14","close":47239.7461},{"date":"2019-05-15","close":47321.3281},{"date":"2019-05-16","close":46097.5039},{"date":"2019-05-17","close":45363.2031},{"date":"2019-05-20","close":44139.375},{"date":"2019-05-21","close":44139.375},{"date":"2019-05-22","close":43731.4375},{"date":"2019-05-23","close":43486.668},{"date":"2019-05-24","close":43405.082},{"date":"2019-05-27","close":43894.6133},{"date":"2019-05-28","close":43894.6133},{"date":"2019-05-29","close":42262.8438},{"date":"2019-05-30","close":42018.0781},{"date":"2019-05-31","close":42344.4336},{"date":"2019-06-03","close":42997.1445},{"date":"2019-06-04","close":42997.1445},{"date":"2019-06-05","close":42997.1445},{"date":"2019-06-07","close":43241.9062},{"date":"2019-06-10","close":43241.9062},{"date":"2019-06-11","close":44302.5586},{"date":"2019-06-12","close":44302.5586},{"date":"2019-06-13","close":45689.5586},{"date":"2019-06-14","close":44628.9102},{"date":"2019-06-17","close":43813.0234},{"date":"2019-06-18","close":43649.8516},{"date":"2019-06-19","close":43568.2617},{"date":"2019-06-20","close":44139.375},{"date":"2019-06-21","close":44547.3203},{"date":"2019-06-24","close":44955.2656},{"date":"2019-06-25","close":44302.5586},{"date":"2019-06-26","close":43731.4375},{"date":"2019-06-27","close":44628.9102},{"date":"2019-06-28","close":44547.3203},{"date":"2019-07-01","close":46015.918},{"date":"2019-07-02","close":45363.2031},{"date":"2019-07-03","close":44792.0898},{"date":"2019-07-04","close":44710.4961},{"date":"2019-07-05","close":45607.9688},{"date":"2019-07-08","close":44547.3203},{"date":"2019-07-09","close":43568.2617},{"date":"2019-07-10","close":44547.3203},{"date":"2019-07-11","close":44628.9102},{"date":"2019-07-12","close":44384.1484},{"date":"2019-07-15","close":43731.4375},{"date":"2019-07-16","close":44057.793},{"date":"2019-07-17","close":43405.082},{"date":"2019-07-18","close":42997.1445},{"date":"2019-07-19","close":43568.2617},{"date":"2019-07-22","close":43405.082},{"date":"2019-07-23","close":43160.3164},{"date":"2019-07-24","close":46342.2695},{"date":"2019-07-25","close":44792.0898},{"date":"2019-07-26","close":43323.4922},{"date":"2019-07-29","close":43568.2617},{"date":"2019-07-30","close":44384.1484},{"date":"2019-07-31","close":43813.0234},{"date":"2019-08-01","close":43241.9062},{"date":"2019-08-02","close":42589.1953},{"date":"2019-08-05","close":41936.4883},{"date":"2019-08-06","close":40508.6914},{"date":"2019-08-07","close":39570.4219},{"date":"2019-08-08","close":40631.0742},{"date":"2019-08-09","close":40631.0742},{"date":"2019-08-12","close":40427.1055},{"date":"2019-08-13","close":39774.3906},{"date":"2019-08-14","close":39815.1875},{"date":"2019-08-16","close":39244.0703},{"date":"2019-08-19","close":39774.3906},{"date":"2019-08-20","close":39937.5742},{"date":"2019-08-21","close":40467.8945},{"date":"2019-08-22","close":40223.1328},{"date":"2019-08-23","close":40427.1055},{"date":"2019-08-26","close":40059.9492},{"date":"2019-08-27","close":39692.8086},{"date":"2019-08-28","close":39896.7812},{"date":"2019-08-29","close":40875.8398},{"date":"2019-08-30","close":40875.8398},{"date":"2019-09-02","close":41446.957},{"date":"2019-09-03","close":41120.6055},{"date":"2019-09-04","close":41528.5508},{"date":"2019-09-05","close":40875.8398},{"date":"2019-09-06","close":40631.0742},{"date":"2019-09-09","close":41528.5508},{"date":"2019-09-10","close":41936.4883},{"date":"2019-09-11","close":41854.9023},{"date":"2019-09-16","close":41936.4883},{"date":"2019-09-17","close":41936.4883},{"date":"2019-09-18","close":42018.0781},{"date":"2019-09-19","close":41610.1367},{"date":"2019-09-20","close":40957.4336},{"date":"2019-09-23","close":40957.4336},{"date":"2019-09-24","close":41446.957},{"date":"2019-09-25","close":40957.4336},{"date":"2019-09-26","close":40875.8398},{"date":"2019-09-27","close":40427.1055},{"date":"2019-09-30","close":40263.9219},{"date":"2019-10-01","close":41202.1914},{"date":"2019-10-02","close":40304.7188},{"date":"2019-10-04","close":39855.9805},{"date":"2019-10-07","close":39611.2148},{"date":"2019-10-08","close":39733.6016},{"date":"2019-10-10","close":39325.6562},{"date":"2019-10-11","close":39407.2461},{"date":"2019-10-14","close":40590.2812},{"date":"2019-10-15","close":41039.0156},{"date":"2019-10-16","close":41120.6055},{"date":"2019-10-17","close":41120.6055},{"date":"2019-10-18","close":40875.8398},{"date":"2019-10-21","close":40875.8398},{"date":"2019-10-22","close":40794.2461},{"date":"2019-10-23","close":40712.6602},{"date":"2019-10-24","close":39855.9805},{"date":"2019-10-25","close":40100.7461},{"date":"2019-10-28","close":39652.0156},{"date":"2019-10-29","close":39407.2461},{"date":"2019-10-30","close":39366.4531},{"date":"2019-10-31","close":39366.4531},{"date":"2019-11-01","close":40059.9492},{"date":"2019-11-04","close":40345.5156},{"date":"2019-11-05","close":40263.9219},{"date":"2019-11-06","close":40100.7461},{"date":"2019-11-07","close":40549.4844},{"date":"2019-11-08","close":40590.2812},{"date":"2019-11-11","close":40467.8945},{"date":"2019-11-12","close":40345.5156},{"date":"2019-11-13","close":40059.9492},{"date":"2019-11-14","close":40100.7461},{"date":"2019-11-15","close":41202.1914},{"date":"2019-11-18","close":40508.6914},{"date":"2019-11-19","close":40386.3086},{"date":"2019-11-20","close":40875.8398},{"date":"2019-11-21","close":40631.0742},{"date":"2019-11-22","close":40386.3086},{"date":"2019-11-25","close":40957.4336},{"date":"2019-11-26","close":42915.5508},{"date":"2019-11-27","close":42262.8438},{"date":"2019-11-28","close":43731.4375},{"date":"2019-11-29","close":42752.3711},{"date":"2019-12-02","close":42997.1445},{"date":"2019-12-03","close":42997.1445},{"date":"2019-12-04","close":42344.4336},{"date":"2019-12-05","close":42181.25},{"date":"2019-12-06","close":42262.8438},{"date":"2019-12-09","close":41528.5508},{"date":"2019-12-10","close":41446.957},{"date":"2019-12-11","close":41773.3125},{"date":"2019-12-12","close":42344.4336},{"date":"2019-12-13","close":42752.3711},{"date":"2019-12-16","close":42752.3711},{"date":"2019-12-17","close":42344.4336},{"date":"2019-12-18","close":41365.3672},{"date":"2019-12-19","close":41610.1367},{"date":"2019-12-20","close":41202.1914},{"date":"2019-12-23","close":41446.957},{"date":"2019-12-24","close":41446.957},{"date":"2019-12-26","close":41610.1367},{"date":"2019-12-27","close":41693.3555},{"date":"2019-12-30","close":42109.4609},{"date":"2020-01-02","close":41610.1328},{"date":"2020-01-03","close":41859.7969},{"date":"2020-01-06","close":41027.5938},{"date":"2020-01-07","close":41110.8125},{"date":"2020-01-08","close":40237.0},{"date":"2020-01-09","close":40278.6094},{"date":"2020-01-10","close":40486.6641},{"date":"2020-01-13","close":39904.1172},{"date":"2020-01-14","close":39820.9023},{"date":"2020-01-15","close":39987.3398},{"date":"2020-01-16","close":39862.5117},{"date":"2020-01-17","close":39488.0234},{"date":"2020-01-20","close":39196.75},{"date":"2020-01-21","close":39071.918},{"date":"2020-01-22","close":38822.2539},{"date":"2020-01-23","close":38364.543},{"date":"2020-01-28","close":36908.1914},{"date":"2020-01-29","close":36284.0352},{"date":"2020-01-30","close":35784.7188},{"date":"2020-01-31","close":35202.1758},{"date":"2020-02-03","close":34827.6836},{"date":"2020-02-04","close":34952.5117},{"date":"2020-02-05","close":34869.2891},{"date":"2020-02-06","close":36159.207},{"date":"2020-02-07","close":35618.2734},{"date":"2020-02-10","close":35202.1758},{"date":"2020-02-11","close":35992.7656},{"date":"2020-02-12","close":35493.4492},{"date":"2020-02-13","close":34994.125},{"date":"2020-02-14","close":34702.8516},{"date":"2020-02-17","close":34494.8047},{"date":"2020-02-18","close":34203.5312},{"date":"2020-02-19","close":34161.9219},{"date":"2020-02-20","close":33995.4766},{"date":"2020-02-21","close":33579.3789},{"date":"2020-02-24","close":32663.9609},{"date":"2020-02-25","close":32788.7852},{"date":"2020-02-26","close":32455.9062},{"date":"2020-02-27","close":32331.0723},{"date":"2020-02-28","close":31582.0898},{"date":"2020-03-02","close":31706.9238},{"date":"2020-03-03","close":31873.3594},{"date":"2020-03-04","close":31790.1465},{"date":"2020-03-05","close":32081.4141},{"date":"2020-03-06","close":31290.8203},{"date":"2020-03-09","close":31290.8203},{"date":"2020-03-10","close":30125.7363},{"date":"2020-03-11","close":29584.8066},{"date":"2020-03-12","close":28253.2812},{"date":"2020-03-13","close":25923.1152},{"date":"2020-03-16","close":25715.0625},{"date":"2020-03-17","close":25507.0137},{"date":"2020-03-18","close":24050.6602},{"date":"2020-03-19","close":20388.9648},{"date":"2020-03-20","close":20971.5078},{"date":"2020-03-23","close":19390.3242},{"date":"2020-03-24","close":20555.4062},{"date":"2020-03-25","close":23260.0645},{"date":"2020-03-26","close":23093.625},{"date":"2020-03-27","close":23301.6758},{"date":"2020-03-30","close":24425.1484},{"date":"2020-03-31","close":25132.5215},{"date":"2020-04-01","close":26214.3848},{"date":"2020-04-02","close":26713.707},{"date":"2020-04-03","close":26547.2656},{"date":"2020-04-06","close":28045.2305},{"date":"2020-04-07","close":29168.7031},{"date":"2020-04-08","close":29709.6367},{"date":"2020-04-09","close":29751.248},{"date":"2020-04-10","close":29751.248},{"date":"2020-04-13","close":29709.6367},{"date":"2020-04-14","close":29917.6855},{"date":"2020-04-16","close":29834.4648},{"date":"2020-04-17","close":30125.7363},{"date":"2020-04-20","close":30208.957},{"date":"2020-04-21","close":29459.9746},{"date":"2020-04-22","close":29002.2656},{"date":"2020-04-23","close":29543.1934},{"date":"2020-04-24","close":30541.8398},{"date":"2020-04-27","close":32872.0078},{"date":"2020-04-28","close":32580.7363},{"date":"2020-04-29","close":32622.3457},{"date":"2020-05-04","close":31831.7539},{"date":"2020-05-06","close":32289.4629},{"date":"2020-05-07","close":32039.8027},{"date":"2020-05-08","close":32372.6836},{"date":"2020-05-11","close":32663.9609},{"date":"2020-05-12","close":32164.6328},{"date":"2020-05-13","close":32081.4141},{"date":"2020-05-14","close":31582.0898},{"date":"2020-05-15","close":31956.584},{"date":"2020-05-18","close":35951.1602},{"date":"2020-05-19","close":36991.4102},{"date":"2020-05-20","close":36450.4844},{"date":"2020-05-21","close":38988.6953},{"date":"2020-05-22","close":38947.0859},{"date":"2020-05-25","close":39571.2383},{"date":"2020-05-26","close":39238.3555},{"date":"2020-05-27","close":38905.4766},{"date":"2020-05-28","close":37449.1211},{"date":"2020-05-29","close":35867.9375},{"date":"2020-06-01","close":36783.3594},{"date":"2020-06-02","close":37157.8516},{"date":"2020-06-03","close":36908.1914},{"date":"2020-06-04","close":36575.3086},{"date":"2020-06-05","close":36741.75},{"date":"2020-06-08","close":36575.3086},{"date":"2020-06-09","close":36242.4297},{"date":"2020-06-10","close":38364.543},{"date":"2020-06-11","close":37532.3438},{"date":"2020-06-12","close":36200.8164},{"date":"2020-06-15","close":34120.3125},{"date":"2020-06-16","close":35410.2227},{"date":"2020-06-17","close":35451.8359},{"date":"2020-06-18","close":35327.0039},{"date":"2020-06-19","close":34786.0742},{"date":"2020-06-22","close":34078.7031},{"date":"2020-06-23","close":33537.7695},{"date":"2020-06-24","close":33163.2812},{"date":"2020-06-25","close":32247.8535},{"date":"2020-06-26","close":32872.0078},{"date":"2020-06-29","close":32289.4629},{"date":"2020-06-30","close":33163.2812},{"date":"2020-07-01","close":32872.0078},{"date":"2020-07-02","close":33953.8711},{"date":"2020-07-03","close":34037.0938},{"date":"2020-07-06","close":35451.8359},{"date":"2020-07-07","close":34869.2891},{"date":"2020-07-08","close":35118.9531},{"date":"2020-07-09","close":34994.125},{"date":"2020-07-10","close":34120.3125},{"date":"2020-07-13","close":34952.5117},{"date":"2020-07-14","close":35202.1758},{"date":"2020-07-15","close":36117.5977},{"date":"2020-07-16","close":35659.8828},{"date":"2020-07-17","close":35327.0039},{"date":"2020-07-20","close":35160.5625},{"date":"2020-07-21","close":45687.9297},{"date":"2020-07-22","close":49516.0625},{"date":"2020-07-23","close":49932.168},{"date":"2020-07-24","close":49848.9453},{"date":"2020-07-27","close":56673.0039},{"date":"2020-07-28","close":55757.5781},{"date":"2020-07-29","close":57588.4297},{"date":"2020-07-30","close":55175.043},{"date":"2020-07-31","close":53011.3125},{"date":"2020-08-03","close":51180.4648},{"date":"2020-08-04","close":51929.4492},{"date":"2020-08-05","close":52179.1094},{"date":"2020-08-06","close":51763.0078},{"date":"2020-08-07","close":54176.3945},{"date":"2020-08-10","close":56256.9023},{"date":"2020-08-11","close":57255.543},{"date":"2020-08-12","close":60417.9141},{"date":"2020-08-13","close":62248.7656},{"date":"2020-08-14","close":59918.6016},{"date":"2020-08-18","close":54093.1719},{"date":"2020-08-19","close":56173.6836},{"date":"2020-08-20","close":56589.7852},{"date":"2020-08-21","close":55424.6992},{"date":"2020-08-24","close":57005.8867},{"date":"2020-08-25","close":58254.1875},{"date":"2020-08-26","close":58254.1875},{"date":"2020-08-27","close":56922.6641},{"date":"2020-08-28","close":56673.0039},{"date":"2020-08-31","close":55507.918},{"date":"2020-09-01","close":54925.3789},{"date":"2020-09-02","close":55091.8164},{"date":"2020-09-03","close":55175.043},{"date":"2020-09-04","close":54093.1719},{"date":"2020-09-07","close":54426.0547},{"date":"2020-09-08","close":53760.293},{"date":"2020-09-09","close":53011.3125},{"date":"2020-09-10","close":52844.8711},{"date":"2020-09-11","close":52844.8711},{"date":"2020-09-14","close":53926.7344},{"date":"2020-09-15","close":53011.3125},{"date":"2020-09-16","close":52511.9883},{"date":"2020-09-17","close":51263.6875},{"date":"2020-09-18","close":50597.9219},{"date":"2020-09-21","close":49932.168},{"date":"2020-09-22","close":46936.2344},{"date":"2020-09-23","close":46686.5742},{"date":"2020-09-24","close":43524.207},{"date":"2020-09-25","close":43024.875},{"date":"2020-09-28","close":45022.1641},{"date":"2020-09-29","close":45271.832},{"date":"2020-10-05","close":46436.9141},{"date":"2020-10-06","close":46187.25},{"date":"2020-10-07","close":46353.6875},{"date":"2020-10-08","close":45937.5898},{"date":"2020-10-12","close":46353.6875},{"date":"2020-10-13","close":45687.9297},{"date":"2020-10-14","close":44772.5039},{"date":"2020-10-15","close":43690.6367},{"date":"2020-10-16","close":42941.6602},{"date":"2020-10-19","close":42941.6602},{"date":"2020-10-20","close":42442.3398},{"date":"2020-10-21","close":43108.1016},{"date":"2020-10-22","close":42442.3398},{"date":"2020-10-23","close":41693.3555},{"date":"2020-10-26","close":40611.4922},{"date":"2020-10-27","close":40445.0547},{"date":"2020-10-28","close":41318.8633},{"date":"2020-10-29","close":40361.832},{"date":"2020-10-30","close":40070.5625},{"date":"2020-11-02","close":41859.7969},{"date":"2020-11-03","close":41859.7969},{"date":"2020-11-04","close":42192.6758},{"date":"2020-11-05","close":42608.7773},{"date":"2020-11-06","close":41859.7969},{"date":"2020-11-09","close":44106.7461},{"date":"2020-11-10","close":44106.7461},{"date":"2020-11-11","close":43524.207},{"date":"2020-11-12","close":42775.2188},{"date":"2020-11-13","close":42941.6602},{"date":"2020-11-16","close":43274.5391},{"date":"2020-11-17","close":43024.875},{"date":"2020-11-18","close":45438.2656},{"date":"2020-11-19","close":45022.1641},{"date":"2020-11-20","close":44938.9492},{"date":"2020-11-23","close":45521.4883},{"date":"2020-11-24","close":45188.6094},{"date":"2020-11-25","close":44855.7227},{"date":"2020-11-26","close":44855.7227},{"date":"2020-11-27","close":45105.3867},{"date":"2020-11-30","close":43524.207},{"date":"2020-12-01","close":43690.6367},{"date":"2020-12-02","close":43607.418},{"date":"2020-12-03","close":43773.8633},{"date":"2020-12-04","close":43857.0859},{"date":"2020-12-07","close":43607.418},{"date":"2020-12-08","close":43191.3203},{"date":"2020-12-09","close":43191.3203},{"date":"2020-12-10","close":43191.3203},{"date":"2020-12-11","close":43274.5391},{"date":"2020-12-14","close":43108.1016},{"date":"2020-12-15","close":42442.3398},{"date":"2020-12-16","close":42026.2344},{"date":"2020-12-17","close":43274.5391},{"date":"2020-12-18","close":44023.5234},{"date":"2020-12-21","close":48434.1992},{"date":"2020-12-22","close":47601.9961},{"date":"2020-12-23","close":49932.168},{"date":"2020-12-24","close":50764.3633},{"date":"2020-12-28","close":50847.582},{"date":"2020-12-29","close":50975.0273},{"date":"2020-12-30","close":51314.8555},{"date":"2021-01-04","close":50975.0273},{"date":"2021-01-05","close":52249.3984},{"date":"2021-01-06","close":53098.9805},{"date":"2021-01-07","close":53523.7695},{"date":"2021-01-08","close":54543.2773},{"date":"2021-01-11","close":52249.3984},{"date":"2021-01-12","close":53183.9414},{"date":"2021-01-13","close":52929.0664},{"date":"2021-01-14","close":54033.5234},{"date":"2021-01-15","close":53523.7695},{"date":"2021-01-18","close":52079.4805},{"date":"2021-01-19","close":52419.3164},{"date":"2021-01-20","close":51994.5234},{"date":"2021-01-21","close":53268.8984},{"date":"2021-01-22","close":53608.7305},{"date":"2021-01-25","close":54373.3633},{"date":"2021-01-26","close":55392.8594},{"date":"2021-01-27","close":56327.4062},{"date":"2021-01-28","close":53948.5664},{"date":"2021-01-29","close":52844.1055},{"date":"2021-02-01","close":53523.7695},{"date":"2021-02-02","close":53523.7695},{"date":"2021-02-03","close":53948.5664},{"date":"2021-02-04","close":53014.0234},{"date":"2021-02-05","close":53438.8125},{"date":"2021-02-08","close":53098.9805},{"date":"2021-02-09","close":53098.9805},{"date":"2021-02-10","close":53353.8555},{"date":"2021-02-15","close":53353.8555},{"date":"2021-02-16","close":53438.8125},{"date":"2021-02-17","close":53353.8555},{"date":"2021-02-18","close":52079.4805},{"date":"2021-02-19","close":51059.9805},{"date":"2021-02-22","close":50550.2305},{"date":"2021-02-23","close":50125.4414},{"date":"2021-02-24","close":47661.6484},{"date":"2021-02-25","close":48766.1055},{"date":"2021-02-26","close":46557.1875},{"date":"2021-03-02","close":46897.0234},{"date":"2021-03-03","close":48171.3984},{"date":"2021-03-04","close":48256.3555},{"date":"2021-03-05","close":48001.4805},{"date":"2021-03-08","close":47576.6914},{"date":"2021-03-09","close":47831.5664},{"date":"2021-03-10","close":47066.9375},{"date":"2021-03-11","close":47576.6914},{"date":"2021-03-12","close":50125.4414},{"date":"2021-03-15","close":50380.3164},{"date":"2021-03-16","close":50210.3984},{"date":"2021-03-17","close":49955.5195},{"date":"2021-03-18","close":50125.4414},{"date":"2021-03-19","close":50295.3594},{"date":"2021-03-22","close":49955.5195},{"date":"2021-03-23","close":49870.5625},{"date":"2021-03-24","close":49020.9805},{"date":"2021-03-25","close":49105.9414},{"date":"2021-03-26","close":49275.8555},{"date":"2021-03-29","close":48936.0234},{"date":"2021-03-30","close":48936.0234},{"date":"2021-03-31","close":48851.0664},{"date":"2021-04-01","close":49020.9805},{"date":"2021-04-02","close":49020.9805},{"date":"2021-04-05","close":48681.1445},{"date":"2021-04-06","close":48681.1445},{"date":"2021-04-07","close":48596.1914},{"date":"2021-04-08","close":48426.2734},{"date":"2021-04-09","close":48341.3164},{"date":"2021-04-12","close":48171.3984},{"date":"2021-04-13","close":48511.2305},{"date":"2021-04-14","close":49615.6914},{"date":"2021-04-15","close":49700.6484},{"date":"2021-04-16","close":49700.6484},{"date":"2021-04-19","close":51144.9375},{"date":"2021-04-20","close":51739.6484},{"date":"2021-04-21","close":51654.6875},{"date":"2021-04-22","close":51314.8555},{"date":"2021-04-23","close":51654.6875},{"date":"2021-04-26","close":52334.3555},{"date":"2021-04-27","close":52419.3164},{"date":"2021-04-28","close":50890.0664},{"date":"2021-04-29","close":50720.1445},{"date":"2021-04-30","close":49870.5625},{"date":"2021-05-03","close":48936.0234},{"date":"2021-05-04","close":48936.0234},{"date":"2021-05-06","close":50720.1445},{"date":"2021-05-07","close":51144.9375},{"date":"2021-05-10","close":53863.6094},{"date":"2021-05-11","close":55392.8594},{"date":"2021-05-12","close":54373.3633},{"date":"2021-05-13","close":56242.4414},{"date":"2021-05-14","close":55817.6523},{"date":"2021-05-17","close":54968.0703},{"date":"2021-05-18","close":53948.5664},{"date":"2021-05-20","close":52844.1055},{"date":"2021-05-21","close":52249.3984},{"date":"2021-05-24","close":53014.0234},{"date":"2021-05-25","close":54203.4414},{"date":"2021-05-26","close":53778.6484},{"date":"2021-05-27","close":54883.1094},{"date":"2021-05-28","close":54118.4844},{"date":"2021-05-31","close":55307.8984},{"date":"2021-06-01","close":54883.1094},{"date":"2021-06-02","close":55732.6953},{"date":"2021-06-03","close":55647.7383},{"date":"2021-06-04","close":55987.5664},{"date":"2021-06-07","close":55137.9883},{"date":"2021-06-08","close":54968.0703},{"date":"2021-06-09","close":54288.4023},{"date":"2021-06-10","close":55392.8594},{"date":"2021-06-11","close":56072.5273},{"date":"2021-06-14","close":56327.4062},{"date":"2021-06-15","close":55817.6523},{"date":"2021-06-16","close":55732.6953},{"date":"2021-06-17","close":55307.8984},{"date":"2021-06-18","close":54968.0703},{"date":"2021-06-21","close":53863.6094},{"date":"2021-06-22","close":54288.4023},{"date":"2021-06-23","close":53948.5664},{"date":"2021-06-24","close":53183.9414},{"date":"2021-06-25","close":53353.8555},{"date":"2021-06-28","close":53693.6914},{"date":"2021-06-29","close":53438.8125},{"date":"2021-06-30","close":53693.6914},{"date":"2021-07-01","close":53268.8984},{"date":"2021-07-02","close":52674.1914},{"date":"2021-07-05","close":52674.1914},{"date":"2021-07-06","close":53693.6914},{"date":"2021-07-07","close":53353.8555},{"date":"2021-07-08","close":52844.1055},{"date":"2021-07-09","close":52334.3555},{"date":"2021-07-12","close":52589.2305},{"date":"2021-07-13","close":52929.0664},{"date":"2021-07-14","close":54288.4023},{"date":"2021-07-15","close":54373.3633},{"date":"2021-07-16","close":54543.2773},{"date":"2021-07-19","close":54033.5234},{"date":"2021-07-20","close":54033.5234},{"date":"2021-07-21","close":53693.6914},{"date":"2021-07-22","close":53948.5664},{"date":"2021-07-23","close":54033.5234},{"date":"2021-07-26","close":54203.4414},{"date":"2021-07-27","close":54203.4414},{"date":"2021-07-28","close":54203.4414},{"date":"2021-07-29","close":54543.2773},{"date":"2021-07-30","close":54118.4844},{"date":"2021-08-02","close":53948.5664},{"date":"2021-08-03","close":54203.4414},{"date":"2021-08-04","close":54628.2344},{"date":"2021-08-05","close":55222.9414},{"date":"2021-08-06","close":55307.8984},{"date":"2021-08-09","close":56242.4414},{"date":"2021-08-10","close":56072.5273},{"date":"2021-08-11","close":55902.6094},{"date":"2021-08-12","close":55817.6523},{"date":"2021-08-13","close":54203.4414},{"date":"2021-08-17","close":53268.8984},{"date":"2021-08-18","close":53608.7305},{"date":"2021-08-19","close":53523.7695},{"date":"2021-08-20","close":52419.3164},{"date":"2021-08-23","close":52929.0664},{"date":"2021-08-24","close":53438.8125},{"date":"2021-08-25","close":53353.8555},{"date":"2021-08-26","close":53353.8555},{"date":"2021-08-27","close":53523.7695},{"date":"2021-08-30","close":54883.1094},{"date":"2021-08-31","close":54713.1914},{"date":"2021-09-01","close":55307.8984},{"date":"2021-09-02","close":55307.8984},{"date":"2021-09-03","close":55222.9414},{"date":"2021-09-06","close":55307.8984},{"date":"2021-09-07","close":55307.8984},{"date":"2021-09-08","close":57771.6953},{"date":"2021-09-09","close":58026.5703},{"date":"2021-09-10","close":58196.4844},{"date":"2021-09-13","close":60405.4023},{"date":"2021-09-14","close":60830.1914},{"date":"2021-09-15","close":65757.7812},{"date":"2021-09-16","close":65927.6953},{"date":"2021-09-17","close":66607.3672},{"date":"2021-09-23","close":65417.9453},{"date":"2021-09-24","close":62954.1562},{"date":"2021-09-27","close":61594.8164},{"date":"2021-09-28","close":61594.8164},{"date":"2021-09-29","close":60915.1484},{"date":"2021-09-30","close":60320.4375},{"date":"2021-10-01","close":58366.4023},{"date":"2021-10-05","close":57176.9844},{"date":"2021-10-06","close":54883.1094},{"date":"2021-10-07","close":57856.6523},{"date":"2021-10-08","close":57261.9453},{"date":"2021-10-12","close":59215.9883},{"date":"2021-10-13","close":59640.7734},{"date":"2021-10-14","close":60320.4375},{"date":"2021-10-15","close":64908.2031},{"date":"2021-10-18","close":63633.8203},{"date":"2021-10-19","close":63803.7422},{"date":"2021-10-20","close":61339.9453},{"date":"2021-10-21","close":61170.0312},{"date":"2021-10-22","close":59980.6133},{"date":"2021-10-25","close":60745.2383},{"date":"2021-10-26","close":59980.6133},{"date":"2021-10-27","close":58961.1094},{"date":"2021-10-28","close":57856.6523},{"date":"2021-10-29","close":58026.5703},{"date":"2021-11-01","close":57346.9023},{"date":"2021-11-02","close":59046.0703},{"date":"2021-11-03","close":59555.8164},{"date":"2021-11-04","close":59131.0273},{"date":"2021-11-05","close":57516.8203},{"date":"2021-11-08","close":57346.9023},{"date":"2021-11-09","close":57346.9023},{"date":"2021-11-10","close":56072.5273},{"date":"2021-11-11","close":55647.7383},{"date":"2021-11-12","close":56837.1523},{"date":"2021-11-15","close":56837.1523},{"date":"2021-11-16","close":54628.2344},{"date":"2021-11-17","close":54798.1484},{"date":"2021-11-18","close":53353.8555},{"date":"2021-11-19","close":53693.6914},{"date":"2021-11-22","close":53438.8125},{"date":"2021-11-23","close":53693.6914},{"date":"2021-11-24","close":53948.5664},{"date":"2021-11-25","close":53778.6484},{"date":"2021-11-26","close":53608.7305},{"date":"2021-11-29","close":52504.2734},{"date":"2021-11-30","close":51824.6055},{"date":"2021-12-01","close":52504.2734},{"date":"2021-12-02","close":52589.2305},{"date":"2021-12-03","close":53353.8555},{"date":"2021-12-06","close":53523.7695},{"date":"2021-12-07","close":53523.7695},{"date":"2021-12-08","close":53183.9414},{"date":"2021-12-09","close":53014.0234},{"date":"2021-12-10","close":53098.9805},{"date":"2021-12-13","close":53353.8555},{"date":"2021-12-14","close":54203.4414},{"date":"2021-12-15","close":54543.2773},{"date":"2021-12-16","close":54373.3633},{"date":"2021-12-17","close":54968.0703},{"date":"2021-12-20","close":54628.2344},{"date":"2021-12-21","close":54373.3633},{"date":"2021-12-22","close":53778.6484},{"date":"2021-12-23","close":53353.8555},{"date":"2021-12-24","close":53948.5664},{"date":"2021-12-27","close":53353.8555},{"date":"2021-12-28","close":53353.8555},{"date":"2021-12-29","close":54437.4023},{"date":"2021-12-30","close":54350.7227},{"date":"2022-01-03","close":62500.0},{"date":"2022-01-04","close":54177.3516},{"date":"2022-01-05","close":54090.668},{"date":"2022-01-06","close":53830.6211},{"date":"2022-01-07","close":54177.3516},{"date":"2022-01-10","close":54870.8242},{"date":"2022-01-11","close":54610.7695},{"date":"2022-01-12","close":54697.4531},{"date":"2022-01-13","close":54264.0391},{"date":"2022-01-14","close":54610.7695},{"date":"2022-01-17","close":52096.9414},{"date":"2022-01-18","close":52010.2617},{"date":"2022-01-19","close":52096.9414},{"date":"2022-01-20","close":52617.0469},{"date":"2022-01-21","close":52530.3633},{"date":"2022-01-24","close":52356.9922},{"date":"2022-01-25","close":52356.9922},{"date":"2022-01-26","close":52356.9922},{"date":"2022-01-27","close":53310.5156},{"date":"2022-01-28","close":53397.1953},{"date":"2022-02-03","close":54090.668},{"date":"2022-02-04","close":55217.5586},{"date":"2022-02-07","close":55304.2422},{"date":"2022-02-08","close":55304.2422},{"date":"2022-02-09","close":55304.2422},{"date":"2022-02-10","close":55044.1914},{"date":"2022-02-11","close":54350.7227},{"date":"2022-02-14","close":52010.2617},{"date":"2022-02-15","close":46809.2344},{"date":"2022-02-16","close":46375.8164},{"date":"2022-02-17","close":46202.4453},{"date":"2022-02-18","close":45769.0273},{"date":"2022-02-21","close":45508.9727},{"date":"2022-02-22","close":45508.9727},{"date":"2022-02-23","close":45508.9727},{"date":"2022-02-24","close":43341.8828},{"date":"2022-02-25","close":43948.668},{"date":"2022-02-28","close":43948.668},{"date":"2022-03-02","close":45335.6133},{"date":"2022-03-03","close":46115.7617},{"date":"2022-03-04","close":46115.7617},{"date":"2022-03-07","close":44902.1914},{"date":"2022-03-08","close":44122.0391},{"date":"2022-03-10","close":44122.0391},{"date":"2022-03-11","close":45162.2422},{"date":"2022-03-14","close":44728.8242},{"date":"2022-03-15","close":45075.5547},{"date":"2022-03-16","close":45422.293},{"date":"2022-03-17","close":45942.3984},{"date":"2022-03-18","close":45595.6602},{"date":"2022-03-21","close":45595.6602},{"date":"2022-03-22","close":45942.3984},{"date":"2022-03-23","close":46202.4453},{"date":"2022-03-24","close":46982.6016},{"date":"2022-03-25","close":46982.6016},{"date":"2022-03-28","close":45682.3438},{"date":"2022-03-29","close":45595.6602},{"date":"2022-03-30","close":45508.9727},{"date":"2022-03-31","close":45595.6602},{"date":"2022-04-01","close":45335.6133},{"date":"2022-04-04","close":45942.3984},{"date":"2022-04-05","close":45942.3984},{"date":"2022-04-06","close":45942.3984},{"date":"2022-04-07","close":45595.6602},{"date":"2022-04-08","close":45422.293},{"date":"2022-04-11","close":45682.3438},{"date":"2022-04-12","close":45422.293},{"date":"2022-04-13","close":45682.3438},{"date":"2022-04-14","close":45508.9727},{"date":"2022-04-15","close":45335.6133},{"date":"2022-04-18","close":47502.7031},{"date":"2022-04-19","close":48369.543},{"date":"2022-04-20","close":49323.0625},{"date":"2022-04-21","close":48282.8555},{"date":"2022-04-22","close":49236.375},{"date":"2022-04-25","close":49583.1172},{"date":"2022-04-26","close":49063.0117},{"date":"2022-04-27","close":48196.1719},{"date":"2022-04-28","close":47242.6484},{"date":"2022-04-29","close":47676.0703},{"date":"2022-05-02","close":49236.375},{"date":"2022-05-03","close":48456.2227},{"date":"2022-05-04","close":48282.8555},{"date":"2022-05-06","close":47329.3359},{"date":"2022-05-09","close":53200.0},{"date":"2022-05-10","close":45682.3438},{"date":"2022-05-11","close":45248.9258},{"date":"2022-05-12","close":44555.4531},{"date":"2022-05-13","close":44815.5039},{"date":"2022-05-16","close":46202.4453},{"date":"2022-05-17","close":45335.6133},{"date":"2022-05-18","close":45508.9727},{"date":"2022-05-19","close":44815.5039},{"date":"2022-05-20","close":44988.8711},{"date":"2022-05-23","close":44815.5039},{"date":"2022-05-24","close":44902.1914},{"date":"2022-05-25","close":44902.1914},{"date":"2022-05-26","close":45422.293},{"date":"2022-05-27","close":45335.6133},{"date":"2022-05-30","close":45769.0273},{"date":"2022-05-31","close":45508.9727},{"date":"2022-06-02","close":44642.1406},{"date":"2022-06-03","close":44988.8711},{"date":"2022-06-07","close":44208.7188},{"date":"2022-06-08","close":43688.6172},{"date":"2022-06-09","close":43861.9883},{"date":"2022-06-10","close":43948.668},{"date":"2022-06-13","close":43341.8828},{"date":"2022-06-14","close":42865.1211},{"date":"2022-06-15","close":42821.7773},{"date":"2022-06-16","close":42908.4648},{"date":"2022-06-17","close":40871.3906},{"date":"2022-06-20","close":37620.75},{"date":"2022-06-21","close":37100.6484},{"date":"2022-06-22","close":35540.3438},{"date":"2022-06-23","close":34023.3789},{"date":"2022-06-24","close":35540.3438},{"date":"2022-06-27","close":36537.207},{"date":"2022-06-28","close":36537.207},{"date":"2022-06-29","close":35973.7656},{"date":"2022-06-30","close":35236.9531},{"date":"2022-07-01","close":34976.8984},{"date":"2022-07-04","close":34716.8477},{"date":"2022-07-05","close":35366.9766},{"date":"2022-07-06","close":35106.9219},{"date":"2022-07-07","close":35540.3438},{"date":"2022-07-08","close":35843.7383},{"date":"2022-07-11","close":35540.3438},{"date":"2022-07-12","close":34630.1641},{"date":"2022-07-13","close":34760.1914},{"date":"2022-07-14","close":34803.5312},{"date":"2022-07-15","close":34630.1641},{"date":"2022-07-18","close":34803.5312},{"date":"2022-07-19","close":34803.5312},{"date":"2022-07-20","close":35540.3438},{"date":"2022-07-21","close":35453.6602},{"date":"2022-07-22","close":35410.3164},{"date":"2022-07-25","close":35583.6836},{"date":"2022-07-26","close":35930.4219},{"date":"2022-07-27","close":35843.7383},{"date":"2022-07-28","close":36017.1016},{"date":"2022-07-29","close":36580.5469},{"date":"2022-08-01","close":37404.043},{"date":"2022-08-02","close":36537.207},{"date":"2022-08-03","close":37013.9688},{"date":"2022-08-04","close":36753.918},{"date":"2022-08-05","close":36797.2578},{"date":"2022-08-08","close":37360.7031},{"date":"2022-08-09","close":37490.7305},{"date":"2022-08-10","close":36710.5742},{"date":"2022-08-11","close":36840.6016},{"date":"2022-08-12","close":37664.0938},{"date":"2022-08-16","close":37620.75},{"date":"2022-08-17","close":37534.0703},{"date":"2022-08-18","close":37447.3906},{"date":"2022-08-19","close":37317.3594},{"date":"2022-08-22","close":36797.2578},{"date":"2022-08-23","close":35670.3672},{"date":"2022-08-24","close":34760.1914},{"date":"2022-08-25","close":34933.5586},{"date":"2022-08-26","close":36017.1016},{"date":"2022-08-29","close":35106.9219},{"date":"2022-08-30","close":35150.2656},{"date":"2022-08-31","close":35236.9531},{"date":"2022-09-01","close":34976.8984},{"date":"2022-09-02","close":34803.5312},{"date":"2022-09-05","close":34933.5586},{"date":"2022-09-06","close":34803.5312},{"date":"2022-09-07","close":34326.7734},{"date":"2022-09-08","close":34586.8203},{"date":"2022-09-13","close":34976.8984},{"date":"2022-09-14","close":34673.5039},{"date":"2022-09-15","close":34673.5039},{"date":"2022-09-16","close":35063.582},{"date":"2022-09-19","close":34283.4297},{"date":"2022-09-20","close":34543.4805},{"date":"2022-09-21","close":34630.1641},{"date":"2022-09-22","close":34066.7188},{"date":"2022-09-23","close":33763.3281},{"date":"2022-09-26","close":32376.3848},{"date":"2022-09-27","close":32072.9922},{"date":"2022-09-28","close":31292.8398},{"date":"2022-09-29","close":30642.709},{"date":"2022-09-30","close":31812.9434},{"date":"2022-10-04","close":32116.3359},{"date":"2022-10-05","close":31422.8633},{"date":"2022-10-06","close":31726.2578},{"date":"2022-10-07","close":31552.8887},{"date":"2022-10-11","close":30295.9766},{"date":"2022-10-12","close":30772.7344},{"date":"2022-10-13","close":29862.5566},{"date":"2022-10-14","close":30556.0254},{"date":"2022-10-17","close":30339.3184},{"date":"2022-10-18","close":30989.4473},{"date":"2022-10-19","close":30642.709},{"date":"2022-10-20","close":30339.3184},{"date":"2022-10-21","close":30165.9492},{"date":"2022-10-24","close":31682.9141},{"date":"2022-10-25","close":31336.1816},{"date":"2022-10-26","close":31379.5215},{"date":"2022-10-27","close":31986.3086},{"date":"2022-10-28","close":31639.5742},{"date":"2022-10-31","close":32159.6758},{"date":"2022-11-01","close":32072.9922},{"date":"2022-11-02","close":32246.3613},{"date":"2022-11-03","close":32159.6758},{"date":"2022-11-04","close":32072.9922},{"date":"2022-11-07","close":32159.6758},{"date":"2022-11-08","close":32939.8281},{"date":"2022-11-09","close":33026.5156},{"date":"2022-11-10","close":33026.5156},{"date":"2022-11-11","close":33199.8789},{"date":"2022-11-14","close":33719.9844},{"date":"2022-11-15","close":33893.3516},{"date":"2022-11-16","close":33850.0117},{"date":"2022-11-17","close":33850.0117},{"date":"2022-11-18","close":33199.8789},{"date":"2022-11-21","close":32853.1445},{"date":"2022-11-22","close":32376.3848},{"date":"2022-11-23","close":32896.4844},{"date":"2022-11-24","close":33893.3516},{"date":"2022-11-25","close":34283.4297},{"date":"2022-11-28","close":33459.9297},{"date":"2022-11-29","close":33503.2734},{"date":"2022-11-30","close":33936.6914},{"date":"2022-12-01","close":35453.6602},{"date":"2022-12-02","close":36970.6289},{"date":"2022-12-05","close":35800.3945},{"date":"2022-12-06","close":35020.2422},{"date":"2022-12-07","close":35020.2422},{"date":"2022-12-08","close":35063.582},{"date":"2022-12-09","close":35497.0},{"date":"2022-12-12","close":35497.0},{"date":"2022-12-13","close":35627.0273},{"date":"2022-12-14","close":35887.0781},{"date":"2022-12-15","close":35887.0781},{"date":"2022-12-16","close":35366.9766},{"date":"2022-12-19","close":35106.9219},{"date":"2022-12-20","close":34586.8203},{"date":"2022-12-21","close":35627.0273},{"date":"2022-12-22","close":35713.7109},{"date":"2022-12-23","close":35020.2422},{"date":"2022-12-26","close":34846.875},{"date":"2022-12-27","close":34846.875},{"date":"2022-12-28","close":35025.8047},{"date":"2022-12-29","close":34489.0117},{"date":"2023-01-02","close":34667.9414},{"date":"2023-01-03","close":34802.1406},{"date":"2023-01-04","close":34802.1406},{"date":"2023-01-05","close":34757.4062},{"date":"2023-01-06","close":35607.332},{"date":"2023-01-09","close":37575.5742},{"date":"2023-01-10","close":36680.9219},{"date":"2023-01-11","close":36636.1875},{"date":"2023-01-12","close":37396.6484},{"date":"2023-01-13","close":36636.1875},{"date":"2023-01-16","close":36636.1875},{"date":"2023-01-17","close":36323.0547},{"date":"2023-01-18","close":36501.9883},{"date":"2023-01-19","close":37575.5742},{"date":"2023-01-20","close":37217.7148},{"date":"2023-01-25","close":37262.4453},{"date":"2023-01-26","close":36904.5859},{"date":"2023-01-27","close":37083.5156},{"date":"2023-01-30","close":36546.7188},{"date":"2023-01-31","close":36680.9219},{"date":"2023-02-01","close":36636.1875},{"date":"2023-02-02","close":36904.5859},{"date":"2023-02-03","close":36994.0508},{"date":"2023-02-06","close":37262.4453},{"date":"2023-02-07","close":37620.3125},{"date":"2023-02-08","close":38067.6367},{"date":"2023-02-09","close":37843.9727},{"date":"2023-02-10","close":37217.7148},{"date":"2023-02-13","close":36859.8516},{"date":"2023-02-14","close":36725.6523},{"date":"2023-02-15","close":36546.7188},{"date":"2023-02-16","close":36859.8516},{"date":"2023-02-17","close":36770.3867},{"date":"2023-02-20","close":36725.6523},{"date":"2023-02-21","close":38559.6992},{"date":"2023-02-22","close":40170.082},{"date":"2023-02-23","close":40617.4062},{"date":"2023-02-24","close":40080.6133},{"date":"2023-02-27","close":38604.4297},{"date":"2023-02-28","close":38201.8359},{"date":"2023-03-02","close":38604.4297},{"date":"2023-03-03","close":38291.3008},{"date":"2023-03-06","close":40259.5469},{"date":"2023-03-07","close":39678.0195},{"date":"2023-03-08","close":38514.9648},{"date":"2023-03-09","close":38649.168},{"date":"2023-03-10","close":37307.1797},{"date":"2023-03-13","close":36323.0547},{"date":"2023-03-14","close":35249.4688},{"date":"2023-03-15","close":35965.1953},{"date":"2023-03-16","close":36054.6602},{"date":"2023-03-17","close":36412.5234},{"date":"2023-03-20","close":36501.9883},{"date":"2023-03-21","close":36412.5234},{"date":"2023-03-22","close":36323.0547},{"date":"2023-03-23","close":35965.1953},{"date":"2023-03-24","close":35965.1953},{"date":"2023-03-27","close":35473.1328},{"date":"2023-03-28","close":35965.1953},{"date":"2023-03-29","close":35786.2617},{"date":"2023-03-30","close":35786.2617},{"date":"2023-03-31","close":36054.6602},{"date":"2023-04-03","close":36457.2578},{"date":"2023-04-04","close":36815.1172},{"date":"2023-04-05","close":36725.6523},{"date":"2023-04-06","close":36323.0547},{"date":"2023-04-07","close":36412.5234},{"date":"2023-04-10","close":37396.6484},{"date":"2023-04-11","close":38201.8359},{"date":"2023-04-12","close":37665.043},{"date":"2023-04-13","close":38917.5625},{"date":"2023-04-14","close":39275.4258},{"date":"2023-04-17","close":39185.9609},{"date":"2023-04-18","close":38246.5703},{"date":"2023-04-19","close":39007.0273},{"date":"2023-04-20","close":38514.9648},{"date":"2023-04-21","close":38514.9648},{"date":"2023-04-24","close":37396.6484},{"date":"2023-04-25","close":37843.9727},{"date":"2023-04-26","close":37486.1094},{"date":"2023-04-27","close":36546.7188},{"date":"2023-04-28","close":37038.7812},{"date":"2023-05-02","close":36994.0508},{"date":"2023-05-03","close":36949.3164},{"date":"2023-05-04","close":36725.6523},{"date":"2023-05-08","close":47685.1953},{"date":"2023-05-09","close":41467.3359},{"date":"2023-05-10","close":40796.3398},{"date":"2023-05-11","close":40393.7422},{"date":"2023-05-12","close":40349.0117},{"date":"2023-05-15","close":40259.5469},{"date":"2023-05-16","close":40572.6758},{"date":"2023-05-17","close":40125.3477},{"date":"2023-05-18","close":40080.6133},{"date":"2023-05-19","close":40483.2109},{"date":"2023-05-22","close":40930.5391},{"date":"2023-05-23","close":41154.2031},{"date":"2023-05-24","close":41198.9375},{"date":"2023-05-25","close":41154.2031},{"date":"2023-05-26","close":40349.0117},{"date":"2023-05-30","close":39678.0195},{"date":"2023-05-31","close":38917.5625},{"date":"2023-06-01","close":38917.5625},{"date":"2023-06-02","close":39096.4922},{"date":"2023-06-05","close":39946.418},{"date":"2023-06-07","close":39767.4844},{"date":"2023-06-08","close":39633.2852},{"date":"2023-06-09","close":40617.4062},{"date":"2023-06-12","close":40617.4062},{"date":"2023-06-13","close":40885.8047},{"date":"2023-06-14","close":40885.8047},{"date":"2023-06-15","close":40349.0117},{"date":"2023-06-16","close":40975.2734},{"date":"2023-06-19","close":39946.418},{"date":"2023-06-20","close":40125.3477},{"date":"2023-06-21","close":39856.9492},{"date":"2023-06-22","close":40259.5469},{"date":"2023-06-23","close":39141.2266},{"date":"2023-06-26","close":38559.6992},{"date":"2023-06-27","close":38425.5},{"date":"2023-06-28","close":38067.6367},{"date":"2023-06-29","close":36949.3164},{"date":"2023-06-30","close":37754.5078},{"date":"2023-07-03","close":38649.168},{"date":"2023-07-04","close":38246.5703},{"date":"2023-07-05","close":37843.9727},{"date":"2023-07-06","close":37575.5742},{"date":"2023-07-07","close":36949.3164},{"date":"2023-07-10","close":37441.3789},{"date":"2023-07-11","close":37262.4453},{"date":"2023-07-12","close":37307.1797},{"date":"2023-07-13","close":37575.5742},{"date":"2023-07-14","close":37709.7773},{"date":"2023-07-17","close":37754.5078},{"date":"2023-07-18","close":37486.1094},{"date":"2023-07-19","close":37441.3789},{"date":"2023-07-20","close":37486.1094},{"date":"2023-07-21","close":37620.3125},{"date":"2023-07-24","close":36457.2578},{"date":"2023-07-25","close":35741.5312},{"date":"2023-07-26","close":35070.5391},{"date":"2023-07-27","close":35786.2617},{"date":"2023-07-28","close":36323.0547},{"date":"2023-07-31","close":36546.7188},{"date":"2023-08-01","close":36591.457},{"date":"2023-08-02","close":36323.0547},{"date":"2023-08-03","close":36188.8594},{"date":"2023-08-04","close":36233.5898},{"date":"2023-08-07","close":36323.0547},{"date":"2023-08-08","close":35696.7969},{"date":"2023-08-09","close":35875.7305},{"date":"2023-08-10","close":35875.7305},{"date":"2023-08-11","close":36457.2578},{"date":"2023-08-14","close":38604.4297},{"date":"2023-08-16","close":37396.6484},{"date":"2023-08-17","close":37396.6484},{"date":"2023-08-18","close":38604.4297},{"date":"2023-08-21","close":38470.2344},{"date":"2023-08-22","close":39007.0273},{"date":"2023-08-23","close":39364.8867},{"date":"2023-08-24","close":39364.8867},{"date":"2023-08-25","close":40483.2109},{"date":"2023-08-28","close":40438.4805},{"date":"2023-08-29","close":40304.2773},{"date":"2023-08-30","close":40259.5469},{"date":"2023-08-31","close":40975.2734},{"date":"2023-09-01","close":40393.7422},{"date":"2023-09-04","close":39901.6836},{"date":"2023-09-05","close":39499.0898},{"date":"2023-09-06","close":40259.5469},{"date":"2023-09-07","close":39454.3555},{"date":"2023-09-08","close":41154.2031},{"date":"2023-09-11","close":40527.9453},{"date":"2023-09-12","close":41020.0039},{"date":"2023-09-13","close":41243.668},{"date":"2023-09-14","close":41601.5312},{"date":"2023-09-15","close":42272.5234},{"date":"2023-09-18","close":41154.2031},{"date":"2023-09-19","close":41154.2031},{"date":"2023-09-20","close":41064.7383},{"date":"2023-09-21","close":40304.2773},{"date":"2023-09-22","close":40214.8164},{"date":"2023-09-25","close":39767.4844},{"date":"2023-09-26","close":39767.4844},{"date":"2023-09-27","close":39991.1484},{"date":"2023-10-04","close":39320.1562},{"date":"2023-10-05","close":38783.3633},{"date":"2023-10-06","close":39364.8867},{"date":"2023-10-10","close":39767.4844},{"date":"2023-10-11","close":39633.2852},{"date":"2023-10-12","close":39141.2266},{"date":"2023-10-13","close":39275.4258},{"date":"2023-10-16","close":39051.7578},{"date":"2023-10-17","close":38649.168},{"date":"2023-10-18","close":38425.5},{"date":"2023-10-19","close":36994.0508},{"date":"2023-10-20","close":36323.0547},{"date":"2023-10-23","close":36233.5898},{"date":"2023-10-24","close":36859.8516},{"date":"2023-10-25","close":37396.6484},{"date":"2023-10-26","close":36859.8516},{"date":"2023-10-27","close":37083.5156},{"date":"2023-10-30","close":37128.25},{"date":"2023-10-31","close":37128.25},{"date":"2023-11-01","close":37665.043},{"date":"2023-11-02","close":37799.2383},{"date":"2023-11-03","close":38067.6367},{"date":"2023-11-06","close":38022.9062},{"date":"2023-11-07","close":37665.043},{"date":"2023-11-08","close":37396.6484},{"date":"2023-11-09","close":37665.043},{"date":"2023-11-10","close":37575.5742},{"date":"2023-11-13","close":37486.1094},{"date":"2023-11-14","close":37888.707},{"date":"2023-11-15","close":38962.2969},{"date":"2023-11-16","close":39409.625},{"date":"2023-11-17","close":39230.6914},{"date":"2023-11-20","close":39678.0195},{"date":"2023-11-21","close":39767.4844},{"date":"2023-11-22","close":39633.2852},{"date":"2023-11-23","close":39185.9609},{"date":"2023-11-24","close":39499.0898},{"date":"2023-11-27","close":39364.8867},{"date":"2023-11-28","close":39588.5547},{"date":"2023-11-29","close":39543.8203},{"date":"2023-11-30","close":39320.1562},{"date":"2023-12-01","close":39051.7578},{"date":"2023-12-04","close":39454.3555},{"date":"2023-12-05","close":39364.8867},{"date":"2023-12-06","close":39185.9609},{"date":"2023-12-07","close":39409.625},{"date":"2023-12-08","close":39141.2266},{"date":"2023-12-11","close":39141.2266},{"date":"2023-12-12","close":39454.3555},{"date":"2023-12-13","close":39409.625},{"date":"2023-12-14","close":39722.7539},{"date":"2023-12-15","close":39543.8203},{"date":"2023-12-18","close":39230.6914},{"date":"2023-12-19","close":39678.0195},{"date":"2023-12-20","close":40080.6133},{"date":"2023-12-21","close":40259.5469},{"date":"2023-12-22","close":40349.0117},{"date":"2023-12-26","close":40304.2773},{"date":"2023-12-27","close":40909.3086},{"date":"2023-12-28","close":41514.3398},{"date":"2024-01-02","close":43050.1836},{"date":"2024-01-03","close":43469.0508},{"date":"2024-01-04","close":42212.4492},{"date":"2024-01-05","close":42770.9375},{"date":"2024-01-08","close":43003.6406},{"date":"2024-01-09","close":42957.1016},{"date":"2024-01-10","close":42538.2344},{"date":"2024-01-11","close":43375.9688},{"date":"2024-01-12","close":42724.3984},{"date":"2024-01-15","close":42119.3672},{"date":"2024-01-16","close":41281.6328},{"date":"2024-01-17","close":41142.0117},{"date":"2024-01-18","close":41374.7148},{"date":"2024-01-19","close":41840.125},{"date":"2024-01-22","close":41747.043},{"date":"2024-01-23","close":42212.4492},{"date":"2024-01-24","close":42352.0703},{"date":"2024-01-25","close":42584.7734},{"date":"2024-01-26","close":42631.3164},{"date":"2024-01-29","close":42817.4805},{"date":"2024-01-30","close":43934.457},{"date":"2024-01-31","close":44679.1094},{"date":"2024-02-01","close":45144.5156},{"date":"2024-02-02","close":45237.5977},{"date":"2024-02-05","close":45889.168},{"date":"2024-02-06","close":45191.0547},{"date":"2024-02-07","close":45609.9219},{"date":"2024-02-08","close":45842.625},{"date":"2024-02-13","close":46401.1172},{"date":"2024-02-14","close":46726.9023},{"date":"2024-02-15","close":46168.4102},{"date":"2024-02-16","close":46308.0352},{"date":"2024-02-19","close":47843.8789},{"date":"2024-02-20","close":47843.8789},{"date":"2024-02-21","close":47843.8789},{"date":"2024-02-22","close":47936.9609},{"date":"2024-02-23","close":46540.7383},{"date":"2024-02-26","close":45191.0547},{"date":"2024-02-27","close":44725.6484},{"date":"2024-02-28","close":45051.4336},{"date":"2024-02-29","close":44958.3516},{"date":"2024-03-04","close":45377.2188},{"date":"2024-03-05","close":44353.3242},{"date":"2024-03-06","close":43794.8359},{"date":"2024-03-07","close":42957.1016},{"date":"2024-03-08","close":42817.4805},{"date":"2024-03-11","close":42864.0195},{"date":"2024-03-12","close":43189.8047},{"date":"2024-03-13","close":43980.9961},{"date":"2024-03-14","close":43701.7539},{"date":"2024-03-15","close":44120.6211},{"date":"2024-03-18","close":43608.6719},{"date":"2024-03-19","close":44306.7812},{"date":"2024-03-20","close":43189.8047},{"date":"2024-03-21","close":43655.2109},{"date":"2024-03-22","close":45656.4648},{"date":"2024-03-25","close":45516.8398},{"date":"2024-03-26","close":51567.1367},{"date":"2024-03-27","close":49519.3438},{"date":"2024-03-28","close":49705.5078},{"date":"2024-03-29","close":48309.2852},{"date":"2024-04-01","close":49053.9375},{"date":"2024-04-02","close":48588.5312},{"date":"2024-04-03","close":47471.5508},{"date":"2024-04-04","close":47378.4727},{"date":"2024-04-05","close":47471.5508},{"date":"2024-04-08","close":46354.5742},{"date":"2024-04-09","close":45423.7617},{"date":"2024-04-11","close":45935.707},{"date":"2024-04-12","close":46308.0352},{"date":"2024-04-15","close":45935.707},{"date":"2024-04-16","close":44911.8125},{"date":"2024-04-17","close":44399.8633},{"date":"2024-04-18","close":45191.0547},{"date":"2024-04-19","close":44679.1094},{"date":"2024-04-22","close":45423.7617},{"date":"2024-04-23","close":46121.8711},{"date":"2024-04-24","close":46726.9023},{"date":"2024-04-25","close":47657.7148},{"date":"2024-04-26","close":47285.3906},{"date":"2024-04-29","close":46401.1172},{"date":"2024-04-30","close":47099.2266},{"date":"2024-05-02","close":46819.9805},{"date":"2024-05-03","close":46354.5742},{"date":"2024-05-07","close":46214.9531},{"date":"2024-05-08","close":46540.7383},{"date":"2024-05-09","close":45609.9219},{"date":"2024-05-10","close":46726.9023},{"date":"2024-05-13","close":46913.0625},{"date":"2024-05-14","close":46494.1953},{"date":"2024-05-16","close":47378.4727},{"date":"2024-05-17","close":47750.7969},{"date":"2024-05-20","close":48123.1211},{"date":"2024-05-21","close":47099.2266},{"date":"2024-05-22","close":48030.043},{"date":"2024-05-23","close":48123.1211},{"date":"2024-05-24","close":48123.1211},{"date":"2024-05-27","close":48123.1211},{"date":"2024-05-28","close":47564.6328},{"date":"2024-05-29","close":46540.7383},{"date":"2024-05-30","close":45889.168},{"date":"2024-05-31","close":46726.9023},{"date":"2024-06-03","close":46633.8203},{"date":"2024-06-04","close":46447.6562},{"date":"2024-06-05","close":46028.7891},{"date":"2024-06-07","close":46633.8203},{"date":"2024-06-10","close":48216.2031},{"date":"2024-06-11","close":47750.7969},{"date":"2024-06-12","close":48588.5312},{"date":"2024-06-13","close":48309.2852},{"date":"2024-06-14","close":54824.9883},{"date":"2024-06-17","close":57058.9453},{"date":"2024-06-18","close":57617.4336},{"date":"2024-06-19","close":51846.3828},{"date":"2024-06-20","close":50915.5664},{"date":"2024-06-21","close":49519.3438},{"date":"2024-06-24","close":49519.3438},{"date":"2024-06-25","close":49519.3438},{"date":"2024-06-26","close":48960.8555},{"date":"2024-06-27","close":47936.9609},{"date":"2024-06-28","close":48960.8555},{"date":"2024-07-01","close":47843.8789},{"date":"2024-07-02","close":46913.0625},{"date":"2024-07-03","close":46354.5742},{"date":"2024-07-04","close":46726.9023},{"date":"2024-07-05","close":46726.9023},{"date":"2024-07-08","close":47936.9609},{"date":"2024-07-09","close":47192.3086},{"date":"2024-07-10","close":46726.9023},{"date":"2024-07-11","close":46819.9805},{"date":"2024-07-12","close":46633.8203},{"date":"2024-07-15","close":46447.6562},{"date":"2024-07-16","close":46819.9805},{"date":"2024-07-17","close":46540.7383},{"date":"2024-07-18","close":45982.25},{"date":"2024-07-19","close":45842.625},{"date":"2024-07-22","close":44865.2695},{"date":"2024-07-23","close":44958.3516},{"date":"2024-07-24","close":44772.1914},{"date":"2024-07-25","close":44586.0273},{"date":"2024-07-26","close":44539.4844},{"date":"2024-07-29","close":44679.1094},{"date":"2024-07-30","close":45330.6797},{"date":"2024-07-31","close":46075.332},{"date":"2024-08-01","close":46075.332},{"date":"2024-08-02","close":44539.4844},{"date":"2024-08-05","close":40164.6562},{"date":"2024-08-06","close":41514.3398},{"date":"2024-08-07","close":42212.4492},{"date":"2024-08-08","close":42864.0195},{"date":"2024-08-09","close":43841.375},{"date":"2024-08-12","close":43748.293},{"date":"2024-08-13","close":44027.5391},{"date":"2024-08-14","close":47006.1445},{"date":"2024-08-16","close":47471.5508},{"date":"2024-08-19","close":47471.5508},{"date":"2024-08-20","close":47099.2266},{"date":"2024-08-21","close":46913.0625},{"date":"2024-08-22","close":46447.6562},{"date":"2024-08-23","close":46447.6562},{"date":"2024-08-26","close":45516.8398},{"date":"2024-08-27","close":45703.0039},{"date":"2024-08-28","close":45609.9219},{"date":"2024-08-29","close":46168.4102},{"date":"2024-08-30","close":46028.7891},{"date":"2024-09-02","close":45563.3828},{"date":"2024-09-03","close":45982.25},{"date":"2024-09-04","close":44399.8633},{"date":"2024-09-05","close":45144.5156},{"date":"2024-09-06","close":44492.9453},{"date":"2024-09-09","close":44818.7305},{"date":"2024-09-10","close":44725.6484},{"date":"2024-09-11","close":43887.9141},{"date":"2024-09-12","close":44586.0273},{"date":"2024-09-13","close":45051.4336},{"date":"2024-09-19","close":45051.4336},{"date":"2024-09-20","close":45935.707},{"date":"2024-09-23","close":46726.9023},{"date":"2024-09-24","close":46633.8203},{"date":"2024-09-25","close":46168.4102},{"date":"2024-09-26","close":46819.9805},{"date":"2024-09-27","close":46819.9805},{"date":"2024-09-30","close":46401.1172},{"date":"2024-10-02","close":46121.8711},{"date":"2024-10-04","close":45796.0859},{"date":"2024-10-07","close":45935.707},{"date":"2024-10-08","close":46494.1953},{"date":"2024-10-10","close":47006.1445},{"date":"2024-10-11","close":46913.0625},{"date":"2024-10-14","close":47099.2266},{"date":"2024-10-15","close":47564.6328},{"date":"2024-10-16","close":48495.4492},{"date":"2024-10-17","close":47936.9609},{"date":"2024-10-18","close":47657.7148},{"date":"2024-10-21","close":47099.2266},{"date":"2024-10-22","close":46214.9531},{"date":"2024-10-23","close":46401.1172},{"date":"2024-10-24","close":46308.0352},{"date":"2024-10-25","close":46308.0352},{"date":"2024-10-28","close":46168.4102},{"date":"2024-10-29","close":45982.25},{"date":"2024-10-30","close":46168.4102},{"date":"2024-10-31","close":46214.9531},{"date":"2024-11-01","close":47006.1445},{"date":"2024-11-04","close":47657.7148},{"date":"2024-11-05","close":47471.5508},{"date":"2024-11-06","close":47657.7148},{"date":"2024-11-07","close":47657.7148},{"date":"2024-11-08","close":47378.4727},{"date":"2024-11-11","close":46819.9805},{"date":"2024-11-12","close":45703.0039},{"date":"2024-11-13","close":44772.1914},{"date":"2024-11-14","close":45191.0547},{"date":"2024-11-15","close":45703.0039},{"date":"2024-11-18","close":45656.4648},{"date":"2024-11-19","close":45656.4648},{"date":"2024-11-20","close":45796.0859},{"date":"2024-11-21","close":46075.332},{"date":"2024-11-22","close":46121.8711},{"date":"2024-11-25","close":46261.4922},{"date":"2024-11-26","close":46913.0625},{"date":"2024-11-27","close":47471.5508},{"date":"2024-11-28","close":47750.7969},{"date":"2024-11-29","close":46913.0625},{"date":"2024-12-02","close":47006.1445},{"date":"2024-12-03","close":47285.3906},{"date":"2024-12-04","close":46819.9805},{"date":"2024-12-05","close":46261.4922},{"date":"2024-12-06","close":45423.7617},{"date":"2024-12-09","close":43887.9141},{"date":"2024-12-10","close":44865.2695},{"date":"2024-12-11","close":45377.2188},{"date":"2024-12-12","close":45982.25},{"date":"2024-12-13","close":46633.8203},{"date":"2024-12-16","close":45749.5469},{"date":"2024-12-17","close":45842.625},{"date":"2024-12-18","close":45982.25},{"date":"2024-12-19","close":46121.8711},{"date":"2024-12-20","close":44725.6484},{"date":"2024-12-23","close":45796.0859},{"date":"2024-12-24","close":45749.5469},{"date":"2024-12-26","close":45982.25},{"date":"2024-12-27","close":46368.25},{"date":"2024-12-30","close":45934.0},{"date":"2025-01-02","close":46127.0},{"date":"2025-01-03","close":46127.0},{"date":"2025-01-06","close":46030.5},{"date":"2025-01-07","close":45596.25},{"date":"2025-01-08","close":45451.5},{"date":"2025-01-09","close":45113.75},{"date":"2025-01-10","close":44679.5},{"date":"2025-01-13","close":43811.0},{"date":"2025-01-14","close":44052.25},{"date":"2025-01-15","close":44052.25},{"date":"2025-01-16","close":44776.0},{"date":"2025-01-17","close":44727.75},{"date":"2025-01-20","close":44583.0},{"date":"2025-01-21","close":45065.5},{"date":"2025-01-22","close":44486.5},{"date":"2025-01-23","close":43328.5},{"date":"2025-01-24","close":43859.25},{"date":"2025-01-31","close":43473.25},{"date":"2025-02-03","close":42508.25},{"date":"2025-02-04","close":42942.5},{"date":"2025-02-05","close":43280.25},{"date":"2025-02-06","close":44197.0},{"date":"2025-02-07","close":43811.0},{"date":"2025-02-10","close":43232.0},{"date":"2025-02-11","close":43232.0},{"date":"2025-02-12","close":42990.75},{"date":"2025-02-13","close":43087.25},{"date":"2025-02-14","close":43521.5},{"date":"2025-02-17","close":43618.0},{"date":"2025-02-18","close":43714.5},{"date":"2025-02-19","close":43907.5},{"date":"2025-02-20","close":44341.75},{"date":"2025-02-21","close":44148.75},{"date":"2025-02-24","close":43376.75},{"date":"2025-02-25","close":43569.75},{"date":"2025-02-26","close":43714.5},{"date":"2025-02-27","close":43907.5},{"date":"2025-02-28","close":43087.25},{"date":"2025-03-04","close":42846.0},{"date":"2025-03-05","close":43425.0},{"date":"2025-03-06","close":43859.25},{"date":"2025-03-07","close":43955.75},{"date":"2025-03-10","close":43859.25},{"date":"2025-03-11","close":43618.0},{"date":"2025-03-12","close":43569.75},{"date":"2025-03-13","close":43135.5},{"date":"2025-03-14","close":43135.5},{"date":"2025-03-17","close":43714.5},{"date":"2025-03-18","close":44004.0},{"date":"2025-03-19","close":44486.5},{"date":"2025-03-20","close":44969.0},{"date":"2025-03-21","close":44534.75},{"date":"2025-03-24","close":44679.5},{"date":"2025-03-25","close":44583.0},{"date":"2025-03-26","close":44583.0},{"date":"2025-03-27","close":44486.5},{"date":"2025-03-28","close":43521.5},{"date":"2025-03-31","close":42363.5},{"date":"2025-04-01","close":43859.25},{"date":"2025-04-02","close":43328.5},{"date":"2025-04-03","close":42990.75},{"date":"2025-04-04","close":42556.5},{"date":"2025-04-07","close":40916.0},{"date":"2025-04-08","close":40916.0},{"date":"2025-04-09","close":40095.75},{"date":"2025-04-10","close":41446.75},{"date":"2025-04-11","close":41977.5},{"date":"2025-04-14","close":42653.0},{"date":"2025-04-15","close":43569.75},{"date":"2025-04-16","close":44004.0},{"date":"2025-04-17","close":43811.0},{"date":"2025-04-18","close":44341.75},{"date":"2025-04-21","close":44438.25},{"date":"2025-04-22","close":45258.5},{"date":"2025-04-23","close":45306.75},{"date":"2025-04-24","close":45403.25},{"date":"2025-04-25","close":46078.75},{"date":"2025-04-28","close":45885.75},{"date":"2025-04-29","close":46416.5},{"date":"2025-04-30","close":46175.25},{"date":"2025-05-02","close":46464.75},{"date":"2025-05-07","close":46320.0},{"date":"2025-05-08","close":46320.0},{"date":"2025-05-09","close":47092.0},{"date":"2025-05-12","close":47092.0},{"date":"2025-05-13","close":46850.75},{"date":"2025-05-14","close":46320.0},{"date":"2025-05-15","close":46030.5},{"date":"2025-05-16","close":46706.0},{"date":"2025-05-19","close":46706.0},{"date":"2025-05-20","close":46464.75},{"date":"2025-05-21","close":46464.75},{"date":"2025-05-22","close":45644.5},{"date":"2025-05-23","close":46223.5},{"date":"2025-05-26","close":46706.0},{"date":"2025-05-27","close":47719.25},{"date":"2025-05-28","close":47864.0},{"date":"2025-05-29","close":49504.5},{"date":"2025-05-30","close":49215.0},{"date":"2025-06-02","close":49215.0},{"date":"2025-06-04","close":50373.0},{"date":"2025-06-05","close":50373.0},{"date":"2025-06-09","close":52013.5},{"date":"2025-06-10","close":51434.5},{"date":"2025-06-11","close":52206.5},{"date":"2025-06-12","close":51917.0},{"date":"2025-06-13","close":51241.5},{"date":"2025-06-16","close":52303.0},{"date":"2025-06-17","close":51627.5},{"date":"2025-06-18","close":50373.0},{"date":"2025-06-19","close":49504.5},{"date":"2025-06-20","close":49311.5},{"date":"2025-06-23","close":49118.5},{"date":"2025-06-24","close":50566.0},{"date":"2025-06-25","close":49987.0},{"date":"2025-06-26","close":49215.0},{"date":"2025-06-27","close":49118.5},{"date":"2025-06-30","close":49794.0},{"date":"2025-07-01","close":51917.0},{"date":"2025-07-02","close":52013.5},{"date":"2025-07-03","close":52592.5},{"date":"2025-07-04","close":53171.5},{"date":"2025-07-07","close":53654.0},{"date":"2025-07-08","close":54908.5},{"date":"2025-07-09","close":56356.0},{"date":"2025-07-10","close":56452.5},{"date":"2025-07-11","close":56549.0},{"date":"2025-07-14","close":57128.0},{"date":"2025-07-15","close":56259.5},{"date":"2025-07-16","close":54908.5},{"date":"2025-07-17","close":54233.0},{"date":"2025-07-18","close":54329.5},{"date":"2025-07-21","close":53557.5},{"date":"2025-07-22","close":52689.0},{"date":"2025-07-23","close":52882.0},{"date":"2025-07-24","close":51627.5},{"date":"2025-07-25","close":51531.0},{"date":"2025-07-28","close":50855.5},{"date":"2025-07-29","close":51338.0},{"date":"2025-07-30","close":51531.0},{"date":"2025-07-31","close":51048.5},{"date":"2025-08-01","close":49504.5},{"date":"2025-08-04","close":50566.0},{"date":"2025-08-05","close":50566.0},{"date":"2025-08-06","close":51627.5},{"date":"2025-08-07","close":51048.5},{"date":"2025-08-08","close":50662.5},{"date":"2025-08-11","close":50180.0},{"date":"2025-08-12","close":49890.5},{"date":"2025-08-13","close":49118.5},{"date":"2025-08-14","close":48636.0},{"date":"2025-08-18","close":47478.0},{"date":"2025-08-19","close":47285.0},{"date":"2025-08-20","close":47285.0},{"date":"2025-08-21","close":47285.0},{"date":"2025-08-22","close":47333.25},{"date":"2025-08-25","close":47381.5},{"date":"2025-08-26","close":47092.0},{"date":"2025-08-27","close":46947.25},{"date":"2025-08-28","close":48153.5},{"date":"2025-08-29","close":47236.75},{"date":"2025-09-01","close":46899.0},{"date":"2025-09-02","close":46561.25},{"date":"2025-09-03","close":46802.5},{"date":"2025-09-04","close":46850.75},{"date":"2025-09-05","close":46706.0},{"date":"2025-09-08","close":47333.25},{"date":"2025-09-09","close":47815.75},{"date":"2025-09-10","close":48250.0},{"date":"2025-09-11","close":47622.75},{"date":"2025-09-12","close":48539.5},{"date":"2025-09-15","close":50566.0},{"date":"2025-09-16","close":49890.5},{"date":"2025-09-17","close":49311.5},{"date":"2025-09-18","close":49987.0},{"date":"2025-09-19","close":51500.0},{"date":"2025-09-22","close":49794.0},{"date":"2025-09-23","close":49794.0},{"date":"2025-09-24","close":49022.0},{"date":"2025-09-25","close":49697.5},{"date":"2025-09-26","close":49022.0},{"date":"2025-09-29","close":49794.0},{"date":"2025-09-30","close":50180.0},{"date":"2025-10-01","close":49890.5},{"date":"2025-10-02","close":49890.5},{"date":"2025-10-10","close":49118.5},{"date":"2025-10-13","close":49215.0},{"date":"2025-10-14","close":49022.0},{"date":"2025-10-15","close":49504.5},{"date":"2025-10-16","close":49697.5},{"date":"2025-10-17","close":49794.0},{"date":"2025-10-20","close":50083.5},{"date":"2025-10-21","close":49118.5},{"date":"2025-10-22","close":50276.5},{"date":"2025-10-23","close":49601.0},{"date":"2025-10-24","close":49794.0},{"date":"2025-10-27","close":49794.0},{"date":"2025-10-28","close":49408.0},{"date":"2025-10-29","close":49697.5},{"date":"2025-10-30","close":49118.5},{"date":"2025-10-31","close":47767.5},{"date":"2025-11-03","close":47092.0},{"date":"2025-11-04","close":47815.75},{"date":"2025-11-05","close":47767.5},{"date":"2025-11-06","close":48057.0},{"date":"2025-11-07","close":48346.5},{"date":"2025-11-10","close":49697.5},{"date":"2025-11-11","close":49504.5},{"date":"2025-11-12","close":51145.0},{"date":"2025-11-13","close":51145.0},{"date":"2025-11-14","close":50469.5},{"date":"2025-11-17","close":50855.5},{"date":"2025-11-18","close":49408.0},{"date":"2025-11-19","close":49987.0},{"date":"2025-11-20","close":50566.0},{"date":"2025-11-21","close":50180.0},{"date":"2025-11-24","close":49118.5},{"date":"2025-11-25","close":48636.0},{"date":"2025-11-26","close":49601.0},{"date":"2025-11-27","close":49697.5},{"date":"2025-11-28","close":50469.5},{"date":"2025-12-01","close":49601.0},{"date":"2025-12-02","close":50083.5},{"date":"2025-12-03","close":50083.5},{"date":"2025-12-04","close":49504.5},{"date":"2025-12-05","close":50180.0},{"date":"2025-12-08","close":49118.5},{"date":"2025-12-09","close":49311.5},{"date":"2025-12-10","close":49022.0},{"date":"2025-12-11","close":49311.5},{"date":"2025-12-12","close":50180.0},{"date":"2025-12-15","close":49794.0},{"date":"2025-12-16","close":48829.0},{"date":"2025-12-17","close":49022.0},{"date":"2025-12-18","close":48539.5},{"date":"2025-12-19","close":48732.5},{"date":"2025-12-22","close":48732.5},{"date":"2025-12-23","close":48346.5},{"date":"2025-12-24","close":48539.5},{"date":"2025-12-26","close":48250.0},{"date":"2025-12-29","close":48400.0},{"date":"2025-12-30","close":47400.0},{"date":"2026-01-02","close":47050.0},{"date":"2026-01-05","close":47000.0},{"date":"2026-01-06","close":47100.0},{"date":"2026-01-07","close":46600.0},{"date":"2026-01-08","close":46400.0},{"date":"2026-01-09","close":46100.0},{"date":"2026-01-12","close":45450.0},{"date":"2026-01-13","close":44650.0},{"date":"2026-01-14","close":45850.0},{"date":"2026-01-15","close":45500.0},{"date":"2026-01-16","close":46600.0},{"date":"2026-01-19","close":45750.0},{"date":"2026-01-20","close":46000.0},{"date":"2026-01-21","close":45100.0},{"date":"2026-01-22","close":46250.0},{"date":"2026-01-23","close":47400.0},{"date":"2026-01-26","close":47800.0},{"date":"2026-01-27","close":47800.0},{"date":"2026-01-28","close":48000.0},{"date":"2026-01-29","close":47550.0},{"date":"2026-01-30","close":47550.0},{"date":"2026-02-02","close":47500.0},{"date":"2026-02-03","close":47650.0},{"date":"2026-02-04","close":48700.0},{"date":"2026-02-05","close":48800.0},{"date":"2026-02-06","close":48250.0},{"date":"2026-02-09","close":48800.0},{"date":"2026-02-10","close":49800.0},{"date":"2026-02-11","close":50400.0},{"date":"2026-02-12","close":51400.0},{"date":"2026-02-13","close":51000.0},{"date":"2026-02-19","close":51700.0},{"date":"2026-02-20","close":52400.0},{"date":"2026-02-23","close":53500.0},{"date":"2026-02-24","close":52400.0},{"date":"2026-02-25","close":52500.0},{"date":"2026-02-26","close":51200.0},{"date":"2026-02-27","close":51100.0},{"date":"2026-03-03","close":50400.0},{"date":"2026-03-04","close":45100.0},{"date":"2026-03-05","close":48100.0},{"date":"2026-03-06","close":47000.0},{"date":"2026-03-09","close":45100.0},{"date":"2026-03-10","close":45650.0},{"date":"2026-03-11","close":46550.0},{"date":"2026-03-12","close":47250.0},{"date":"2026-03-13","close":46500.0},{"date":"2026-03-16","close":45600.0},{"date":"2026-03-17","close":47150.0},{"date":"2026-03-18","close":47350.0},{"date":"2026-03-19","close":46250.0},{"date":"2026-03-20","close":47100.0},{"date":"2026-03-23","close":45950.0},{"date":"2026-03-24","close":46850.0},{"date":"2026-03-25","close":47400.0},{"date":"2026-03-26","close":46150.0},{"date":"2026-03-27","close":45700.0},{"date":"2026-03-30","close":45050.0},{"date":"2026-03-31","close":44600.0},{"date":"2026-04-01","close":45650.0},{"date":"2026-04-02","close":45200.0},{"date":"2026-04-03","close":45350.0},{"date":"2026-04-06","close":45000.0},{"date":"2026-04-07","close":44050.0},{"date":"2026-04-08","close":44650.0},{"date":"2026-04-09","close":45000.0},{"date":"2026-04-10","close":46600.0},{"date":"2026-04-13","close":47050.0},{"date":"2026-04-14","close":46500.0},{"date":"2026-04-15","close":47100.0},{"date":"2026-04-16","close":47850.0},{"date":"2026-04-17","close":47900.0},{"date":"2026-04-20","close":47650.0},{"date":"2026-04-21","close":47300.0},{"date":"2026-04-22","close":46900.0},{"date":"2026-04-23","close":46950.0},{"date":"2026-04-24","close":47750.0},{"date":"2026-04-27","close":48100.0},{"date":"2026-04-28","close":48200.0},{"date":"2026-04-29","close":48900.0},{"date":"2026-04-30","close":48200.0},{"date":"2026-05-04","close":47700.0},{"date":"2026-05-06","close":46750.0},{"date":"2026-05-07","close":46250.0},{"date":"2026-05-08","close":46200.0},{"date":"2026-05-11","close":45600.0},{"date":"2026-05-12","close":44450.0},{"date":"2026-05-13","close":44450.0},{"date":"2026-05-14","close":45900.0},{"date":"2026-05-15","close":44950.0},{"date":"2026-05-18","close":44950.0},{"date":"2026-05-19","close":44150.0},{"date":"2026-05-20","close":43150.0},{"date":"2026-05-21","close":43550.0},{"date":"2026-05-22","close":44950.0},{"date":"2026-05-26","close":44100.0},{"date":"2026-05-27","close":43100.0},{"date":"2026-05-28","close":42450.0},{"date":"2026-05-29","close":43050.0},{"date":"2026-06-01","close":44100.0},{"date":"2026-06-02","close":43100.0},{"date":"2026-06-04","close":43250.0},{"date":"2026-06-05","close":42700.0},{"date":"2026-06-08","close":41650.0},{"date":"2026-06-09","close":42350.0},{"date":"2026-06-10","close":42450.0},{"date":"2026-06-11","close":43700.0},{"date":"2026-06-12","close":44050.0},{"date":"2026-06-15","close":44200.0},{"date":"2026-06-16","close":44200.0},{"date":"2026-06-17","close":43500.0},{"date":"2026-06-18","close":43000.0},{"date":"2026-06-19","close":41800.0},{"date":"2026-06-22","close":41500.0},{"date":"2026-06-23","close":41500.0},{"date":"2026-06-24","close":41700.0},{"date":"2026-06-25","close":43550.0},{"date":"2026-06-26","close":42700.0},{"date":"2026-06-29","close":44150.0},{"date":"2026-06-30","close":43800.0},{"date":"2026-07-01","close":44000.0},{"date":"2026-07-02","close":44950.0},{"date":"2026-07-03","close":45400.0},{"date":"2026-07-06","close":46300.0},{"date":"2026-07-07","close":46900.0},{"date":"2026-07-08","close":46150.0},{"date":"2026-07-09","close":46050.0},{"date":"2026-07-10","close":46050.0},{"date":"2026-07-13","close":46050.0},{"date":"2026-07-14","close":43800.0},{"date":"2026-07-15","close":44850.0},{"date":"2026-07-16","close":45200.0},{"date":"2026-07-20","close":44650.0},{"date":"2026-07-21","close":43300.0},{"date":"2026-07-22","close":42500.0},{"date":"2026-07-23","close":44850.0},{"date":"2026-07-24","close":44900.0},{"date":"2026-07-27","close":44400.0},{"date":"2026-07-28","close":43500.0},{"date":"2026-07-29","close":42350.0},{"date":"2026-07-30","close":42600.0},{"date":"2026-07-31","close":44250.0},{"date":"2026-08-03","close":43150.0},{"date":"2026-08-04","close":43750.0},{"date":"2026-08-05","close":45300.0},{"date":"2026-08-06","close":45250.0},{"date":"2026-08-07","close":45250.0},{"date":"2026-08-10","close":45300.0},{"date":"2026-08-11","close":45050.0},{"date":"2026-08-12","close":44600.0},{"date":"2026-08-13","close":44300.0},{"date":"2026-08-14","close":45550.0},{"date":"2026-08-18","close":45700.0},{"date":"2026-08-19","close":45050.0},{"date":"2026-08-20","close":45450.0},{"date":"2026-08-21","close":45200.0},{"date":"2026-08-24","close":45250.0},{"date":"2026-08-25","close":45400.0},{"date":"2026-08-26","close":45800.0},{"date":"2026-08-27","close":45050.0},{"date":"2026-08-28","close":45950.0},{"date":"2026-08-31","close":45950.0},{"date":"2026-09-01","close":46700.0},{"date":"2026-09-02","close":47000.0},{"date":"2026-09-03","close":47400.0},{"date":"2026-09-04","close":46600.0},{"date":"2026-09-07","close":47050.0},{"date":"2026-09-08","close":47850.0},{"date":"2026-09-09","close":47950.0},{"date":"2026-09-10","close":48200.0},{"date":"2026-09-11","close":47750.0},{"date":"2026-09-14","close":48150.0},{"date":"2026-09-15","close":47500.0},{"date":"2026-09-16","close":47450.0},{"date":"2026-09-17","close":47300.0},{"date":"2026-09-18","close":47300.0},{"date":"2026-09-21","close":46250.0},{"date":"2026-09-22","close":45500.0},{"date":"2026-09-23","close":45250.0},{"date":"2026-09-28","close":45450.0},{"date":"2026-09-29","close":46250.0},{"date":"2026-09-30","close":45700.0},{"date":"2026-10-01","close":45550.0},{"date":"2026-10-02","close":46250.0},{"date":"2026-10-06","close":45800.0},{"date":"2026-10-07","close":45750.0},{"date":"2026-10-08","close":45350.0},{"date":"2026-10-12","close":44800.0},{"date":"2026-10-13","close":45250.0},{"date":"2026-10-14","close":45450.0},{"date":"2026-10-15","close":44500.0},{"date":"2026-10-16","close":45300.0},{"date":"2026-10-19","close":45350.0},{"date":"2026-10-20","close":44950.0},{"date":"2026-10-21","close":44150.0},{"date":"2026-10-22","close":44000.0},{"date":"2026-10-23","close":43000.0}],"chart_data":[{"date":"2024-10-23","open":46261,"high":46634,"low":46029,"close":46401,"volume":4836,"rsi_14":50.0,"sma_20":50295.0,"sma_60":49020.83,"sma_120":50186.67},{"date":"2024-10-24","open":46075,"high":46494,"low":45796,"close":46308,"volume":8270,"rsi_14":51.61,"sma_20":50272.5,"sma_60":49045.0,"sma_120":50182.92},{"date":"2024-10-25","open":46541,"high":46913,"low":46122,"close":46308,"volume":7231,"rsi_14":54.7,"sma_20":50255.0,"sma_60":49072.5,"sma_120":50170.83},{"date":"2024-10-28","open":46308,"high":46727,"low":45936,"close":46168,"volume":9375,"rsi_14":52.14,"sma_20":50255.0,"sma_60":49100.83,"sma_120":50160.83},{"date":"2024-10-29","open":46075,"high":46355,"low":45843,"close":45982,"volume":4500,"rsi_14":44.95,"sma_20":50210.0,"sma_60":49126.67,"sma_120":50157.08},{"date":"2024-10-30","open":45889,"high":46308,"low":45889,"close":46168,"volume":3435,"rsi_14":41.18,"sma_20":50175.0,"sma_60":49153.33,"sma_120":50148.75},{"date":"2024-10-31","open":46029,"high":46541,"low":45889,"close":46215,"volume":5604,"rsi_14":42.57,"sma_20":50165.0,"sma_60":49169.17,"sma_120":50143.33},{"date":"2024-11-01","open":46261,"high":47285,"low":45843,"close":47006,"volume":10996,"rsi_14":49.12,"sma_20":50212.5,"sma_60":49185.83,"sma_120":50149.17},{"date":"2024-11-04","open":47192,"high":47844,"low":46634,"close":47658,"volume":15554,"rsi_14":50.85,"sma_20":50312.5,"sma_60":49214.17,"sma_120":50162.08},{"date":"2024-11-05","open":48030,"high":48030,"low":47378,"close":47472,"volume":5613,"rsi_14":39.22,"sma_20":50395.0,"sma_60":49266.67,"sma_120":50170.42},{"date":"2024-11-06","open":47285,"high":47844,"low":47285,"close":47658,"volume":9121,"rsi_14":46.81,"sma_20":50457.5,"sma_60":49400.83,"sma_120":50188.75},{"date":"2024-11-07","open":47658,"high":47937,"low":46541,"close":47658,"volume":10603,"rsi_14":50.0,"sma_20":50492.5,"sma_60":49510.83,"sma_120":50197.08},{"date":"2024-11-08","open":47658,"high":47844,"low":47006,"close":47378,"volume":14313,"rsi_14":53.66,"sma_20":50517.5,"sma_60":49603.33,"sma_120":50201.25},{"date":"2024-11-11","open":47378,"high":47472,"low":46820,"close":46820,"volume":6780,"rsi_14":58.67,"sma_20":50502.5,"sma_60":49674.17,"sma_120":50204.17},{"date":"2024-11-12","open":46820,"high":46820,"low":45610,"close":45703,"volume":20910,"rsi_14":42.11,"sma_20":50402.5,"sma_60":49707.5,"sma_120":50189.17},{"date":"2024-11-13","open":45703,"high":45843,"low":44772,"close":44772,"volume":13255,"rsi_14":35.4,"sma_20":50202.5,"sma_60":49725.83,"sma_120":50162.5},{"date":"2024-11-14","open":44446,"high":45843,"low":44446,"close":45191,"volume":11841,"rsi_14":40.16,"sma_20":50055.0,"sma_60":49746.67,"sma_120":50136.25},{"date":"2024-11-15","open":45051,"high":45889,"low":43981,"close":45703,"volume":18392,"rsi_14":46.15,"sma_20":49950.0,"sma_60":49723.33,"sma_120":50123.75},{"date":"2024-11-18","open":45936,"high":46448,"low":45424,"close":45656,"volume":10746,"rsi_14":47.24,"sma_20":49872.5,"sma_60":49690.83,"sma_120":50102.5},{"date":"2024-11-19","open":45656,"high":46029,"low":45610,"close":45656,"volume":4893,"rsi_14":45.53,"sma_20":49842.5,"sma_60":49658.33,"sma_120":50080.42},{"date":"2024-11-20","open":45703,"high":46401,"low":45703,"close":45796,"volume":6102,"rsi_14":46.4,"sma_20":49810.0,"sma_60":49635.0,"sma_120":50059.58},{"date":"2024-11-21","open":45656,"high":46168,"low":45656,"close":46075,"volume":3186,"rsi_14":41.23,"sma_20":49797.5,"sma_60":49620.0,"sma_120":50041.25},{"date":"2024-11-22","open":46355,"high":46355,"low":45936,"close":46122,"volume":5135,"rsi_14":33.66,"sma_20":49787.5,"sma_60":49614.17,"sma_120":50028.33},{"date":"2024-11-25","open":46075,"high":46261,"low":45610,"close":46261,"volume":4245,"rsi_14":37.0,"sma_20":49792.5,"sma_60":49610.83,"sma_120":50025.83},{"date":"2024-11-26","open":46075,"high":47099,"low":45796,"close":46913,"volume":16180,"rsi_14":42.73,"sma_20":49842.5,"sma_60":49635.83,"sma_120":50035.0},{"date":"2024-11-27","open":46913,"high":47472,"low":46494,"close":47472,"volume":16666,"rsi_14":48.36,"sma_20":49912.5,"sma_60":49667.5,"sma_120":50041.67},{"date":"2024-11-28","open":47285,"high":47937,"low":46913,"close":47751,"volume":16779,"rsi_14":53.28,"sma_20":49995.0,"sma_60":49705.83,"sma_120":50051.67},{"date":"2024-11-29","open":47751,"high":47844,"low":46727,"close":46913,"volume":10854,"rsi_14":50.78,"sma_20":49990.0,"sma_60":49719.17,"sma_120":50055.83},{"date":"2024-12-02","open":46913,"high":47099,"low":46541,"close":47006,"volume":8938,"rsi_14":63.21,"sma_20":49955.0,"sma_60":49736.67,"sma_120":50064.58},{"date":"2024-12-03","open":46727,"high":47378,"low":46727,"close":47285,"volume":10245,"rsi_14":79.35,"sma_20":49945.0,"sma_60":49767.5,"sma_120":50070.42},{"date":"2024-12-04","open":46075,"high":47006,"low":46075,"close":46820,"volume":20895,"rsi_14":68.82,"sma_20":49900.0,"sma_60":49782.5,"sma_120":50057.92},{"date":"2024-12-05","open":46913,"high":47006,"low":46215,"close":46261,"volume":6623,"rsi_14":56.38,"sma_20":49825.0,"sma_60":49815.83,"sma_120":50044.58},{"date":"2024-12-06","open":46261,"high":46308,"low":44539,"close":45424,"volume":23936,"rsi_14":47.75,"sma_20":49720.0,"sma_60":49820.83,"sma_120":50016.25},{"date":"2024-12-09","open":44772,"high":45051,"low":43423,"close":43888,"volume":27086,"rsi_14":36.81,"sma_20":49562.5,"sma_60":49810.0,"sma_120":49976.67},{"date":"2024-12-10","open":44307,"high":45331,"low":44214,"close":44865,"volume":13652,"rsi_14":43.83,"sma_20":49517.5,"sma_60":49810.83,"sma_120":49887.5},{"date":"2024-12-11","open":44772,"high":45889,"low":44726,"close":45377,"volume":7543,"rsi_14":45.51,"sma_20":49550.0,"sma_60":49822.5,"sma_120":49782.92},{"date":"2024-12-12","open":45563,"high":46122,"low":45238,"close":45982,"volume":16439,"rsi_14":49.16,"sma_20":49592.5,"sma_60":49860.0,"sma_120":49678.75},{"date":"2024-12-13","open":46029,"high":46913,"low":46029,"close":46634,"volume":17327,"rsi_14":52.11,"sma_20":49642.5,"sma_60":49896.67,"sma_120":49632.08},{"date":"2024-12-16","open":46913,"high":46913,"low":45750,"close":45750,"volume":13799,"rsi_14":43.59,"sma_20":49647.5,"sma_60":49909.17,"sma_120":49585.83},{"date":"2024-12-17","open":45750,"high":45982,"low":45284,"close":45843,"volume":6966,"rsi_14":40.54,"sma_20":49657.5,"sma_60":49923.33,"sma_120":49552.92},{"date":"2024-12-18","open":45796,"high":46122,"low":45563,"close":45982,"volume":12218,"rsi_14":39.56,"sma_20":49667.5,"sma_60":49924.17,"sma_120":49521.25},{"date":"2024-12-19","open":45470,"high":46308,"low":45284,"close":46122,"volume":8460,"rsi_14":44.91,"sma_20":49670.0,"sma_60":49913.33,"sma_120":49490.83},{"date":"2024-12-20","open":46122,"high":46122,"low":44726,"close":44726,"volume":18982,"rsi_14":37.44,"sma_20":49595.0,"sma_60":49879.17,"sma_120":49452.92},{"date":"2024-12-23","open":44912,"high":45889,"low":44912,"close":45796,"volume":12958,"rsi_14":42.45,"sma_20":49570.0,"sma_60":49872.5,"sma_120":49433.75},{"date":"2024-12-24","open":45610,"high":45936,"low":45610,"close":45750,"volume":8113,"rsi_14":44.33,"sma_20":49507.5,"sma_60":49853.33,"sma_120":49405.0},{"date":"2024-12-26","open":45843,"high":46261,"low":45703,"close":45982,"volume":12089,"rsi_14":48.47,"sma_20":49427.5,"sma_60":49838.33,"sma_120":49388.33},{"date":"2024-12-27","open":46851,"high":46996,"low":45982,"close":46368,"volume":17930,"rsi_14":46.34,"sma_20":49265.0,"sma_60":49808.33,"sma_120":49368.75},{"date":"2024-12-30","open":46030,"high":46368,"low":45355,"close":45934,"volume":20044,"rsi_14":52.49,"sma_20":49125.0,"sma_60":49775.83,"sma_120":49350.42},{"date":"2025-01-02","open":45548,"high":46513,"low":45548,"close":46127,"volume":7359,"rsi_14":47.56,"sma_20":48990.0,"sma_60":49752.5,"sma_120":49330.42},{"date":"2025-01-03","open":45693,"high":46465,"low":45693,"close":46127,"volume":9892,"rsi_14":43.79,"sma_20":48840.0,"sma_60":49726.67,"sma_120":49310.42},{"date":"2025-01-06","open":46272,"high":46272,"low":45838,"close":46030,"volume":8477,"rsi_14":38.03,"sma_20":48710.0,"sma_60":49689.17,"sma_120":49278.75},{"date":"2025-01-07","open":46030,"high":46272,"low":45500,"close":45596,"volume":11905,"rsi_14":29.2,"sma_20":48587.5,"sma_60":49635.0,"sma_120":49250.0},{"date":"2025-01-08","open":45355,"high":45934,"low":45210,"close":45452,"volume":10094,"rsi_14":33.06,"sma_20":48502.5,"sma_60":49580.0,"sma_120":49224.17},{"date":"2025-01-09","open":45258,"high":45355,"low":45066,"close":45114,"volume":7886,"rsi_14":30.16,"sma_20":48482.5,"sma_60":49515.83,"sma_120":49194.58},{"date":"2025-01-10","open":44969,"high":45258,"low":44583,"close":44680,"volume":10408,"rsi_14":26.52,"sma_20":48387.5,"sma_60":49435.83,"sma_120":49162.92},{"date":"2025-01-13","open":44294,"high":44680,"low":43328,"close":43811,"volume":17004,"rsi_14":21.77,"sma_20":48220.0,"sma_60":49324.17,"sma_120":49125.42},{"date":"2025-01-14","open":43425,"high":44052,"low":43425,"close":44052,"volume":7630,"rsi_14":30.33,"sma_20":48032.5,"sma_60":49226.67,"sma_120":49086.67},{"date":"2025-01-15","open":43956,"high":44486,"low":43714,"close":44052,"volume":6300,"rsi_14":14.14,"sma_20":47810.0,"sma_60":49134.17,"sma_120":49050.42},{"date":"2025-01-16","open":44052,"high":44776,"low":44052,"close":44776,"volume":8468,"rsi_14":25.66,"sma_20":47672.5,"sma_60":49064.17,"sma_120":49025.42},{"date":"2025-01-17","open":44294,"high":44824,"low":44294,"close":44728,"volume":5956,"rsi_14":22.02,"sma_20":47527.5,"sma_60":49009.17,"sma_120":49001.25},{"date":"2025-01-20","open":44872,"high":44872,"low":44438,"close":44583,"volume":3687,"rsi_14":28.24,"sma_20":47367.5,"sma_60":48948.33,"sma_120":48984.58},{"date":"2025-01-21","open":44583,"high":45066,"low":44197,"close":45066,"volume":8346,"rsi_14":39.53,"sma_20":47225.0,"sma_60":48897.5,"sma_120":48971.25},{"date":"2025-01-22","open":45162,"high":45162,"low":44390,"close":44486,"volume":10183,"rsi_14":31.91,"sma_20":47127.5,"sma_60":48836.67,"sma_120":48954.58},{"date":"2025-01-23","open":44535,"high":44535,"low":43136,"close":43328,"volume":16998,"rsi_14":25.42,"sma_20":46912.5,"sma_60":48758.33,"sma_120":48929.58},{"date":"2025-01-24","open":43232,"high":43859,"low":43232,"close":43859,"volume":4877,"rsi_14":32.28,"sma_20":46727.5,"sma_60":48692.5,"sma_120":48909.58},{"date":"2025-01-31","open":43859,"high":43859,"low":43328,"close":43473,"volume":5854,"rsi_14":32.54,"sma_20":46510.0,"sma_60":48616.67,"sma_120":48885.0},{"date":"2025-02-03","open":43377,"high":43377,"low":42170,"close":42508,"volume":7770,"rsi_14":28.67,"sma_20":46310.0,"sma_60":48523.33,"sma_120":48846.25},{"date":"2025-02-04","open":42315,"high":43184,"low":42074,"close":42942,"volume":5986,"rsi_14":34.48,"sma_20":46155.0,"sma_60":48423.33,"sma_120":48804.58},{"date":"2025-02-05","open":42701,"high":43570,"low":42701,"close":43280,"volume":6450,"rsi_14":39.86,"sma_20":46007.5,"sma_60":48317.5,"sma_120":48765.83},{"date":"2025-02-06","open":43280,"high":44438,"low":43136,"close":44197,"volume":7331,"rsi_14":52.78,"sma_20":45907.5,"sma_60":48230.83,"sma_120":48748.75},{"date":"2025-02-07","open":44149,"high":44149,"low":43473,"close":43811,"volume":8104,"rsi_14":48.3,"sma_20":45792.5,"sma_60":48134.17,"sma_120":48767.5},{"date":"2025-02-10","open":43714,"high":43714,"low":43087,"close":43232,"volume":8295,"rsi_14":44.65,"sma_20":45670.0,"sma_60":48027.5,"sma_120":48769.17},{"date":"2025-02-11","open":43232,"high":43666,"low":42991,"close":43232,"volume":11887,"rsi_14":38.89,"sma_20":45555.0,"sma_60":47925.83,"sma_120":48764.58},{"date":"2025-02-12","open":43328,"high":43714,"low":42894,"close":42991,"volume":10056,"rsi_14":37.84,"sma_20":45445.0,"sma_60":47830.0,"sma_120":48752.08},{"date":"2025-02-13","open":43039,"high":43473,"low":42991,"close":43087,"volume":15936,"rsi_14":39.46,"sma_20":45362.5,"sma_60":47755.83,"sma_120":48731.67},{"date":"2025-02-14","open":43087,"high":44100,"low":43087,"close":43522,"volume":8835,"rsi_14":39.04,"sma_20":45347.5,"sma_60":47705.83,"sma_120":48715.83},{"date":"2025-02-17","open":43666,"high":43908,"low":43618,"close":43618,"volume":7720,"rsi_14":43.38,"sma_20":45325.0,"sma_60":47650.0,"sma_120":48698.33},{"date":"2025-02-18","open":43473,"high":43763,"low":43377,"close":43714,"volume":6967,"rsi_14":53.51,"sma_20":45307.5,"sma_60":47586.67,"sma_120":48655.0},{"date":"2025-02-19","open":43570,"high":44294,"low":43570,"close":43908,"volume":15636,"rsi_14":50.47,"sma_20":45262.5,"sma_60":47527.5,"sma_120":48609.17},{"date":"2025-02-20","open":43908,"high":44535,"low":43714,"close":44342,"volume":9435,"rsi_14":58.33,"sma_20":45242.5,"sma_60":47475.83,"sma_120":48567.08},{"date":"2025-02-21","open":44631,"high":44631,"low":43763,"close":44149,"volume":10494,"rsi_14":68.48,"sma_20":45220.0,"sma_60":47418.33,"sma_120":48526.67},{"date":"2025-02-24","open":43859,"high":43908,"low":43184,"close":43377,"volume":16909,"rsi_14":54.55,"sma_20":45132.5,"sma_60":47342.5,"sma_120":48481.25},{"date":"2025-02-25","open":43232,"high":43811,"low":43184,"close":43570,"volume":6759,"rsi_14":53.12,"sma_20":45085.0,"sma_60":47269.17,"sma_120":48441.67},{"date":"2025-02-26","open":43666,"high":43859,"low":43377,"close":43714,"volume":6658,"rsi_14":43.75,"sma_20":45105.0,"sma_60":47195.83,"sma_120":48403.33},{"date":"2025-02-27","open":43859,"high":44294,"low":43473,"close":43908,"volume":10289,"rsi_14":51.32,"sma_20":45107.5,"sma_60":47114.17,"sma_120":48375.0},{"date":"2025-02-28","open":43763,"high":43763,"low":42798,"close":43087,"volume":14014,"rsi_14":48.15,"sma_20":45087.5,"sma_60":47008.33,"sma_120":48337.92},{"date":"2025-03-04","open":42942,"high":43473,"low":42460,"close":42846,"volume":8287,"rsi_14":45.35,"sma_20":45105.0,"sma_60":46893.33,"sma_120":48299.58},{"date":"2025-03-05","open":42750,"high":43425,"low":42750,"close":43425,"volume":6623,"rsi_14":54.84,"sma_20":45130.0,"sma_60":46803.33,"sma_120":48261.25},{"date":"2025-03-06","open":43425,"high":43859,"low":43425,"close":43859,"volume":7080,"rsi_14":58.0,"sma_20":45160.0,"sma_60":46719.17,"sma_120":48227.92},{"date":"2025-03-07","open":43859,"high":44245,"low":43618,"close":43956,"volume":6776,"rsi_14":54.84,"sma_20":45147.5,"sma_60":46631.67,"sma_120":48199.58},{"date":"2025-03-10","open":44052,"high":44100,"low":43763,"close":43859,"volume":4278,"rsi_14":52.69,"sma_20":45150.0,"sma_60":46550.83,"sma_120":48166.67},{"date":"2025-03-11","open":43328,"high":43811,"low":43184,"close":43618,"volume":11977,"rsi_14":48.96,"sma_20":45170.0,"sma_60":46475.83,"sma_120":48145.83},{"date":"2025-03-12","open":43473,"high":43763,"low":43328,"close":43570,"volume":4878,"rsi_14":46.24,"sma_20":45187.5,"sma_60":46415.0,"sma_120":48117.92},{"date":"2025-03-13","open":43666,"high":43908,"low":43136,"close":43136,"volume":9969,"rsi_14":36.56,"sma_20":45195.0,"sma_60":46374.17,"sma_120":48092.08},{"date":"2025-03-14","open":43136,"high":43473,"low":42942,"close":43136,"volume":9991,"rsi_14":38.2,"sma_20":45197.5,"sma_60":46315.83,"sma_120":48063.33},{"date":"2025-03-17","open":43136,"high":43956,"low":43136,"close":43714,"volume":17673,"rsi_14":54.12,"sma_20":45207.5,"sma_60":46258.33,"sma_120":48040.42},{"date":"2025-03-18","open":43714,"high":44294,"low":43714,"close":44004,"volume":13869,"rsi_14":55.17,"sma_20":45227.5,"sma_60":46195.0,"sma_120":48027.5},{"date":"2025-03-19","open":44004,"high":44728,"low":44004,"close":44486,"volume":16959,"rsi_14":58.51,"sma_20":45267.5,"sma_60":46128.33,"sma_120":48012.5},{"date":"2025-03-20","open":44583,"high":45741,"low":44535,"close":44969,"volume":29963,"rsi_14":61.0,"sma_20":45322.5,"sma_60":46085.83,"sma_120":47997.5},{"date":"2025-03-21","open":45066,"high":45162,"low":44535,"close":44535,"volume":15266,"rsi_14":66.3,"sma_20":45332.5,"sma_60":46034.17,"sma_120":47978.75},{"date":"2025-03-24","open":44680,"high":45548,"low":44535,"close":44680,"volume":10153,"rsi_14":71.11,"sma_20":45360.0,"sma_60":45982.5,"sma_120":47953.33},{"date":"2025-03-25","open":45066,"high":45066,"low":44149,"close":44583,"volume":16535,"rsi_14":65.0,"sma_20":45422.5,"sma_60":45926.67,"sma_120":47920.0},{"date":"2025-03-26","open":44583,"high":44824,"low":44149,"close":44583,"volume":14029,"rsi_14":60.56,"sma_20":45475.0,"sma_60":45895.83,"sma_120":47887.5},{"date":"2025-03-27","open":44631,"high":44776,"low":44149,"close":44486,"volume":8755,"rsi_14":57.75,"sma_20":45515.0,"sma_60":45844.17,"sma_120":47858.33},{"date":"2025-03-28","open":44583,"high":44583,"low":43425,"close":43522,"volume":11081,"rsi_14":46.07,"sma_20":45495.0,"sma_60":45776.67,"sma_120":47815.0},{"date":"2025-03-31","open":43087,"high":43473,"low":42364,"close":42364,"volume":10815,"rsi_14":37.96,"sma_20":45457.5,"sma_60":45685.0,"sma_120":47761.67},{"date":"2025-04-01","open":42942,"high":43956,"low":42701,"close":43859,"volume":9799,"rsi_14":52.17,"sma_20":45510.0,"sma_60":45641.67,"sma_120":47725.0},{"date":"2025-04-02","open":44052,"high":44052,"low":43136,"close":43328,"volume":4114,"rsi_14":51.43,"sma_20":45505.0,"sma_60":45596.67,"sma_120":47686.25},{"date":"2025-04-03","open":43280,"high":43280,"low":42508,"close":42991,"volume":4007,"rsi_14":48.98,"sma_20":45460.0,"sma_60":45542.5,"sma_120":47647.5},{"date":"2025-04-04","open":42074,"high":42942,"low":42074,"close":42556,"volume":8843,"rsi_14":41.67,"sma_20":45387.5,"sma_60":45480.83,"sma_120":47603.75},{"date":"2025-04-07","open":41929,"high":41929,"low":40337,"close":40916,"volume":16892,"rsi_14":31.4,"sma_20":45235.0,"sma_60":45392.5,"sma_120":47540.83},{"date":"2025-04-08","open":41012,"high":41447,"low":40385,"close":40916,"volume":15867,"rsi_14":27.16,"sma_20":45095.0,"sma_60":45311.67,"sma_120":47473.33},{"date":"2025-04-09","open":40482,"high":40578,"low":39999,"close":40096,"volume":9658,"rsi_14":20.12,"sma_20":44915.0,"sma_60":45219.17,"sma_120":47399.58},{"date":"2025-04-10","open":41302,"high":41833,"low":41012,"close":41447,"volume":7497,"rsi_14":32.98,"sma_20":44827.5,"sma_60":45155.83,"sma_120":47335.83},{"date":"2025-04-11","open":41061,"high":42026,"low":40964,"close":41978,"volume":7322,"rsi_14":35.71,"sma_20":44767.5,"sma_60":45109.17,"sma_120":47272.5},{"date":"2025-04-14","open":42267,"high":42701,"low":42170,"close":42653,"volume":4847,"rsi_14":40.38,"sma_20":44712.5,"sma_60":45089.17,"sma_120":47206.67},{"date":"2025-04-15","open":42605,"high":44004,"low":42605,"close":43570,"volume":12068,"rsi_14":45.37,"sma_20":44690.0,"sma_60":45080.83,"sma_120":47153.75},{"date":"2025-04-16","open":43618,"high":44294,"low":43522,"close":44004,"volume":9321,"rsi_14":47.86,"sma_20":44665.0,"sma_60":45080.0,"sma_120":47107.08},{"date":"2025-04-17","open":44100,"high":44100,"low":43666,"close":43811,"volume":7134,"rsi_14":51.38,"sma_20":44605.0,"sma_60":45063.33,"sma_120":47063.75},{"date":"2025-04-18","open":43811,"high":44390,"low":43714,"close":44342,"volume":6124,"rsi_14":60.0,"sma_20":44595.0,"sma_60":45056.67,"sma_120":47032.92},{"date":"2025-04-21","open":44342,"high":44680,"low":44197,"close":44438,"volume":3961,"rsi_14":53.41,"sma_20":44582.5,"sma_60":45054.17,"sma_120":47001.25},{"date":"2025-04-22","open":44390,"high":45403,"low":44342,"close":45258,"volume":15636,"rsi_14":60.99,"sma_20":44617.5,"sma_60":45057.5,"sma_120":46977.5},{"date":"2025-04-23","open":45162,"high":45403,"low":44872,"close":45307,"volume":6325,"rsi_14":63.64,"sma_20":44655.0,"sma_60":45071.67,"sma_120":46954.17},{"date":"2025-04-24","open":45307,"high":45596,"low":44969,"close":45403,"volume":11717,"rsi_14":67.46,"sma_20":44702.5,"sma_60":45107.5,"sma_120":46932.92},{"date":"2025-04-25","open":45838,"high":46175,"low":45596,"close":46079,"volume":12508,"rsi_14":85.91,"sma_20":44835.0,"sma_60":45145.83,"sma_120":46919.17},{"date":"2025-04-28","open":46175,"high":46465,"low":45114,"close":45886,"volume":4646,"rsi_14":83.66,"sma_20":45017.5,"sma_60":45187.5,"sma_120":46902.08},{"date":"2025-04-29","open":45886,"high":46416,"low":45548,"close":46416,"volume":8727,"rsi_14":94.56,"sma_20":45150.0,"sma_60":45255.0,"sma_120":46889.17},{"date":"2025-04-30","open":46416,"high":46416,"low":45982,"close":46175,"volume":6210,"rsi_14":89.52,"sma_20":45297.5,"sma_60":45310.83,"sma_120":46867.08},{"date":"2025-05-02","open":46175,"high":46465,"low":45741,"close":46465,"volume":2201,"rsi_14":89.08,"sma_20":45477.5,"sma_60":45365.83,"sma_120":46841.67},{"date":"2025-05-07","open":46368,"high":46513,"low":46030,"close":46320,"volume":4963,"rsi_14":85.19,"sma_20":45672.5,"sma_60":45402.5,"sma_120":46816.67},{"date":"2025-05-08","open":46416,"high":46561,"low":46127,"close":46320,"volume":5082,"rsi_14":82.02,"sma_20":45952.5,"sma_60":45445.83,"sma_120":46790.0},{"date":"2025-05-09","open":46610,"high":47092,"low":45982,"close":47092,"volume":10299,"rsi_14":83.33,"sma_20":46272.5,"sma_60":45512.5,"sma_120":46770.0},{"date":"2025-05-12","open":47237,"high":47333,"low":46416,"close":47092,"volume":14081,"rsi_14":86.96,"sma_20":46635.0,"sma_60":45579.17,"sma_120":46752.5},{"date":"2025-05-13","open":47044,"high":47285,"low":46658,"close":46851,"volume":9436,"rsi_14":80.23,"sma_20":46915.0,"sma_60":45645.83,"sma_120":46737.92},{"date":"2025-05-14","open":46899,"high":46947,"low":45741,"close":46320,"volume":12346,"rsi_14":70.53,"sma_20":47140.0,"sma_60":45701.67,"sma_120":46728.75},{"date":"2025-05-15","open":46030,"high":46368,"low":45886,"close":46030,"volume":7261,"rsi_14":59.52,"sma_20":47315.0,"sma_60":45745.0,"sma_120":46725.42},{"date":"2025-05-16","open":46272,"high":46706,"low":45452,"close":46706,"volume":20032,"rsi_14":64.95,"sma_20":47477.5,"sma_60":45798.33,"sma_120":46724.17},{"date":"2025-05-19","open":46079,"high":46802,"low":46079,"close":46706,"volume":10202,"rsi_14":64.21,"sma_20":47617.5,"sma_60":45850.0,"sma_120":46718.33},{"date":"2025-05-20","open":45982,"high":46851,"low":45982,"close":46465,"volume":6871,"rsi_14":54.65,"sma_20":47755.0,"sma_60":45894.17,"sma_120":46710.83},{"date":"2025-05-21","open":46513,"high":46513,"low":46127,"close":46465,"volume":6777,"rsi_14":57.32,"sma_20":47865.0,"sma_60":45930.83,"sma_120":46703.33},{"date":"2025-05-22","open":46320,"high":46561,"low":45596,"close":45644,"volume":7954,"rsi_14":40.91,"sma_20":47927.5,"sma_60":45956.67,"sma_120":46687.5},{"date":"2025-05-23","open":45838,"high":46513,"low":45596,"close":46224,"volume":8322,"rsi_14":50.53,"sma_20":47977.5,"sma_60":46005.83,"sma_120":46674.17},{"date":"2025-05-26","open":46320,"high":46947,"low":45934,"close":46706,"volume":6725,"rsi_14":52.53,"sma_20":48050.0,"sma_60":46060.0,"sma_120":46664.58},{"date":"2025-05-27","open":46802,"high":48346,"low":46706,"close":47719,"volume":19702,"rsi_14":62.39,"sma_20":48170.0,"sma_60":46129.17,"sma_120":46662.5},{"date":"2025-05-28","open":47623,"high":48105,"low":47092,"close":47864,"volume":10576,"rsi_14":63.33,"sma_20":48262.5,"sma_60":46197.5,"sma_120":46655.83},{"date":"2025-05-29","open":48443,"high":49794,"low":48105,"close":49504,"volume":28293,"rsi_14":68.12,"sma_20":48450.0,"sma_60":46308.33,"sma_120":46658.33},{"date":"2025-05-30","open":49408,"high":50084,"low":48443,"close":49215,"volume":20506,"rsi_14":65.28,"sma_20":48595.0,"sma_60":46418.33,"sma_120":46655.83},{"date":"2025-06-02","open":49215,"high":49601,"low":48443,"close":49215,"volume":8731,"rsi_14":67.63,"sma_20":48752.5,"sma_60":46518.33,"sma_120":46660.83},{"date":"2025-06-04","open":49504,"high":50373,"low":49022,"close":50373,"volume":24744,"rsi_14":77.63,"sma_20":48955.0,"sma_60":46630.83,"sma_120":46675.0},{"date":"2025-06-05","open":50470,"high":50856,"low":49794,"close":50373,"volume":17216,"rsi_14":80.82,"sma_20":49165.0,"sma_60":46741.67,"sma_120":46686.67},{"date":"2025-06-09","open":51048,"high":52496,"low":50952,"close":52014,"volume":30973,"rsi_14":83.13,"sma_20":49460.0,"sma_60":46882.5,"sma_120":46716.67},{"date":"2025-06-10","open":52014,"high":52110,"low":50856,"close":51434,"volume":22110,"rsi_14":77.53,"sma_20":49685.0,"sma_60":47017.5,"sma_120":46746.67},{"date":"2025-06-11","open":51917,"high":52592,"low":51242,"close":52206,"volume":20916,"rsi_14":81.48,"sma_20":49950.0,"sma_60":47166.67,"sma_120":46790.83},{"date":"2025-06-12","open":52206,"high":52206,"low":51531,"close":51917,"volume":17678,"rsi_14":78.97,"sma_20":50212.5,"sma_60":47318.33,"sma_120":46846.25},{"date":"2025-06-13","open":53075,"high":53268,"low":50084,"close":51242,"volume":50591,"rsi_14":80.21,"sma_20":50467.5,"sma_60":47458.33,"sma_120":46887.08},{"date":"2025-06-16","open":51242,"high":52689,"low":50662,"close":52303,"volume":18784,"rsi_14":81.19,"sma_20":50792.5,"sma_60":47606.67,"sma_120":46932.5},{"date":"2025-06-17","open":52592,"high":52978,"low":50662,"close":51628,"volume":22341,"rsi_14":74.76,"sma_20":51047.5,"sma_60":47738.33,"sma_120":46966.67},{"date":"2025-06-18","open":50373,"high":51338,"low":49987,"close":50373,"volume":23488,"rsi_14":63.03,"sma_20":51237.5,"sma_60":47840.0,"sma_120":46984.17},{"date":"2025-06-19","open":50084,"high":50276,"low":49022,"close":49504,"volume":30921,"rsi_14":57.52,"sma_20":51395.0,"sma_60":47918.33,"sma_120":47002.08},{"date":"2025-06-20","open":49022,"high":50084,"low":48732,"close":49312,"volume":15504,"rsi_14":48.98,"sma_20":51542.5,"sma_60":48000.83,"sma_120":47017.5},{"date":"2025-06-23","open":49215,"high":49312,"low":48540,"close":49118,"volume":10955,"rsi_14":49.48,"sma_20":51722.5,"sma_60":48077.5,"sma_120":47030.0},{"date":"2025-06-24","open":49601,"high":50759,"low":49601,"close":50566,"volume":16530,"rsi_14":56.25,"sma_20":51947.5,"sma_60":48180.83,"sma_120":47053.75},{"date":"2025-06-25","open":50566,"high":50566,"low":49215,"close":49987,"volume":24390,"rsi_14":48.11,"sma_20":52117.5,"sma_60":48274.17,"sma_120":47085.0},{"date":"2025-06-26","open":49890,"high":50276,"low":48732,"close":49215,"volume":15503,"rsi_14":44.74,"sma_20":52195.0,"sma_60":48355.83,"sma_120":47100.0},{"date":"2025-06-27","open":49504,"high":49504,"low":48540,"close":49118,"volume":11580,"rsi_14":34.69,"sma_20":52260.0,"sma_60":48452.5,"sma_120":47114.58},{"date":"2025-06-30","open":49601,"high":50180,"low":49118,"close":49794,"volume":17001,"rsi_14":41.41,"sma_20":52275.0,"sma_60":48580.83,"sma_120":47132.92},{"date":"2025-07-01","open":50180,"high":52303,"low":50180,"close":51917,"volume":46901,"rsi_14":48.67,"sma_20":52415.0,"sma_60":48720.0,"sma_120":47180.83},{"date":"2025-07-02","open":51917,"high":52014,"low":50566,"close":52014,"volume":24900,"rsi_14":50.45,"sma_20":52560.0,"sma_60":48870.0,"sma_120":47233.33},{"date":"2025-07-03","open":52014,"high":52786,"low":51242,"close":52592,"volume":26034,"rsi_14":56.36,"sma_20":52675.0,"sma_60":49035.83,"sma_120":47289.17},{"date":"2025-07-04","open":52978,"high":55294,"low":52592,"close":53172,"volume":64722,"rsi_14":54.29,"sma_20":52820.0,"sma_60":49219.17,"sma_120":47350.0},{"date":"2025-07-07","open":53172,"high":55005,"low":53075,"close":53654,"volume":25008,"rsi_14":60.19,"sma_20":52905.0,"sma_60":49439.17,"sma_120":47415.83},{"date":"2025-07-08","open":54040,"high":55970,"low":53268,"close":54908,"volume":45616,"rsi_14":72.82,"sma_20":53085.0,"sma_60":49680.83,"sma_120":47496.25},{"date":"2025-07-09","open":55391,"high":56356,"low":54908,"close":56356,"volume":41506,"rsi_14":82.57,"sma_20":53300.0,"sma_60":49961.67,"sma_120":47590.42},{"date":"2025-07-10","open":56549,"high":57514,"low":56066,"close":56452,"volume":40566,"rsi_14":84.26,"sma_20":53535.0,"sma_60":50220.83,"sma_120":47688.33},{"date":"2025-07-11","open":56452,"high":57128,"low":56066,"close":56549,"volume":25783,"rsi_14":85.98,"sma_20":53810.0,"sma_60":50472.5,"sma_120":47790.83},{"date":"2025-07-14","open":56549,"high":57418,"low":55970,"close":57128,"volume":23380,"rsi_14":84.69,"sma_20":54060.0,"sma_60":50722.5,"sma_120":47905.83},{"date":"2025-07-15","open":57128,"high":57128,"low":55488,"close":56260,"volume":43085,"rsi_14":82.18,"sma_20":54300.0,"sma_60":50941.67,"sma_120":48011.25},{"date":"2025-07-16","open":56260,"high":56260,"low":54522,"close":54908,"volume":24009,"rsi_14":77.57,"sma_20":54535.0,"sma_60":51130.0,"sma_120":48105.0},{"date":"2025-07-17","open":54908,"high":55198,"low":54040,"close":54233,"volume":21050,"rsi_14":73.45,"sma_20":54780.0,"sma_60":51310.0,"sma_120":48186.67},{"date":"2025-07-18","open":54812,"high":54812,"low":53461,"close":54330,"volume":20332,"rsi_14":71.96,"sma_20":55040.0,"sma_60":51482.5,"sma_120":48269.58},{"date":"2025-07-21","open":54330,"high":54330,"low":53268,"close":53558,"volume":16606,"rsi_14":59.14,"sma_20":55270.0,"sma_60":51640.0,"sma_120":48347.08},{"date":"2025-07-22","open":53654,"high":53847,"low":52496,"close":52689,"volume":17749,"rsi_14":53.47,"sma_20":55380.0,"sma_60":51768.33,"sma_120":48412.92},{"date":"2025-07-23","open":52786,"high":53461,"low":52303,"close":52882,"volume":10800,"rsi_14":51.55,"sma_20":55530.0,"sma_60":51899.17,"sma_120":48485.42},{"date":"2025-07-24","open":52978,"high":53558,"low":51338,"close":51628,"volume":24099,"rsi_14":42.31,"sma_20":55655.0,"sma_60":52006.67,"sma_120":48557.08},{"date":"2025-07-25","open":51628,"high":52400,"low":51531,"close":51531,"volume":10694,"rsi_14":39.0,"sma_20":55780.0,"sma_60":52100.83,"sma_120":48623.33},{"date":"2025-07-28","open":51531,"high":51531,"low":49987,"close":50856,"volume":26895,"rsi_14":27.66,"sma_20":55835.0,"sma_60":52186.67,"sma_120":48687.08},{"date":"2025-07-29","open":50856,"high":51434,"low":49890,"close":51338,"volume":15276,"rsi_14":19.05,"sma_20":55805.0,"sma_60":52271.67,"sma_120":48763.33},{"date":"2025-07-30","open":51338,"high":51724,"low":50856,"close":51531,"volume":13229,"rsi_14":20.0,"sma_20":55780.0,"sma_60":52364.17,"sma_120":48837.5},{"date":"2025-07-31","open":52206,"high":52206,"low":50952,"close":51048,"volume":12044,"rsi_14":17.98,"sma_20":55700.0,"sma_60":52443.33,"sma_120":48904.58},{"date":"2025-08-01","open":51048,"high":51048,"low":49118,"close":49504,"volume":26933,"rsi_14":10.1,"sma_20":55510.0,"sma_60":52498.33,"sma_120":48950.42},{"date":"2025-08-04","open":49504,"high":50662,"low":49118,"close":50566,"volume":10246,"rsi_14":20.79,"sma_20":55350.0,"sma_60":52571.67,"sma_120":49008.75},{"date":"2025-08-05","open":50566,"high":51145,"low":50180,"close":50566,"volume":22601,"rsi_14":24.14,"sma_20":55125.0,"sma_60":52631.67,"sma_120":49072.08},{"date":"2025-08-06","open":50662,"high":51628,"low":50373,"close":51628,"volume":12004,"rsi_14":35.16,"sma_20":54880.0,"sma_60":52710.0,"sma_120":49144.58},{"date":"2025-08-07","open":51628,"high":51628,"low":50566,"close":51048,"volume":13419,"rsi_14":32.29,"sma_20":54600.0,"sma_60":52782.5,"sma_120":49214.17},{"date":"2025-08-08","open":51048,"high":51434,"low":50566,"close":50662,"volume":4729,"rsi_14":33.7,"sma_20":54295.0,"sma_60":52857.5,"sma_120":49279.58},{"date":"2025-08-11","open":50662,"high":50759,"low":49601,"close":50180,"volume":12763,"rsi_14":35.23,"sma_20":53935.0,"sma_60":52929.17,"sma_120":49337.08},{"date":"2025-08-12","open":50084,"high":50662,"low":49794,"close":49890,"volume":9721,"rsi_14":32.58,"sma_20":53605.0,"sma_60":52984.17,"sma_120":49391.25},{"date":"2025-08-13","open":49890,"high":49987,"low":48829,"close":49118,"volume":14190,"rsi_14":34.52,"sma_20":53305.0,"sma_60":53025.83,"sma_120":49437.92},{"date":"2025-08-14","open":48829,"high":49312,"low":48540,"close":48636,"volume":9119,"rsi_14":32.95,"sma_20":53015.0,"sma_60":53063.33,"sma_120":49478.75},{"date":"2025-08-18","open":48636,"high":48636,"low":47478,"close":47478,"volume":16272,"rsi_14":31.18,"sma_20":52660.0,"sma_60":53080.83,"sma_120":49505.83},{"date":"2025-08-19","open":47478,"high":47960,"low":47140,"close":47285,"volume":13143,"rsi_14":26.67,"sma_20":52335.0,"sma_60":53109.17,"sma_120":49532.92},{"date":"2025-08-20","open":47285,"high":47671,"low":46416,"close":47285,"volume":13586,"rsi_14":25.0,"sma_20":52055.0,"sma_60":53127.5,"sma_120":49566.67},{"date":"2025-08-21","open":47285,"high":47719,"low":47285,"close":47285,"volume":4166,"rsi_14":26.51,"sma_20":51765.0,"sma_60":53137.5,"sma_120":49598.75},{"date":"2025-08-22","open":47285,"high":47816,"low":46802,"close":47333,"volume":6491,"rsi_14":33.33,"sma_20":51542.5,"sma_60":53130.83,"sma_120":49630.0},{"date":"2025-08-25","open":47574,"high":47768,"low":47140,"close":47382,"volume":6215,"rsi_14":21.05,"sma_20":51327.5,"sma_60":53122.5,"sma_120":49660.0},{"date":"2025-08-26","open":47285,"high":47816,"low":47092,"close":47092,"volume":7502,"rsi_14":20.0,"sma_20":51132.5,"sma_60":53080.83,"sma_120":49694.58},{"date":"2025-08-27","open":47092,"high":47768,"low":46947,"close":46947,"volume":6538,"rsi_14":1.98,"sma_20":50905.0,"sma_60":53041.67,"sma_120":49730.0},{"date":"2025-08-28","open":46947,"high":48202,"low":46899,"close":48154,"volume":11755,"rsi_14":23.68,"sma_20":50730.0,"sma_60":53023.33,"sma_120":49770.83},{"date":"2025-08-29","open":48154,"high":48250,"low":47237,"close":47237,"volume":14874,"rsi_14":21.6,"sma_20":50532.5,"sma_60":52969.17,"sma_120":49800.0},{"date":"2025-09-01","open":47237,"high":47623,"low":46754,"close":46899,"volume":8902,"rsi_14":22.13,"sma_20":50397.5,"sma_60":52909.17,"sma_120":49825.42},{"date":"2025-09-02","open":46851,"high":46996,"low":46320,"close":46561,"volume":11721,"rsi_14":21.95,"sma_20":50190.0,"sma_60":52815.0,"sma_120":49848.75},{"date":"2025-09-03","open":46658,"high":47188,"low":46561,"close":46802,"volume":5256,"rsi_14":28.57,"sma_20":49995.0,"sma_60":52735.0,"sma_120":49876.25},{"date":"2025-09-04","open":46513,"high":47237,"low":46513,"close":46851,"volume":4873,"rsi_14":32.04,"sma_20":49747.5,"sma_60":52642.5,"sma_120":49904.58},{"date":"2025-09-05","open":46947,"high":47285,"low":46706,"close":46706,"volume":7225,"rsi_14":40.24,"sma_20":49522.5,"sma_60":52552.5,"sma_120":49935.42},{"date":"2025-09-08","open":46947,"high":47333,"low":46658,"close":47333,"volume":6608,"rsi_14":50.55,"sma_20":49350.0,"sma_60":52485.0,"sma_120":49971.67},{"date":"2025-09-09","open":47333,"high":48250,"low":47237,"close":47816,"volume":17375,"rsi_14":55.45,"sma_20":49227.5,"sma_60":52407.5,"sma_120":50007.08},{"date":"2025-09-10","open":47864,"high":48346,"low":47864,"close":48250,"volume":11678,"rsi_14":59.09,"sma_20":49142.5,"sma_60":52349.17,"sma_120":50043.75},{"date":"2025-09-11","open":48250,"high":48443,"low":47574,"close":47623,"volume":15224,"rsi_14":52.46,"sma_20":49065.0,"sma_60":52301.67,"sma_120":50070.83},{"date":"2025-09-12","open":48202,"high":48636,"low":48105,"close":48540,"volume":17875,"rsi_14":58.57,"sma_20":49060.0,"sma_60":52285.0,"sma_120":50101.67},{"date":"2025-09-15","open":48636,"high":50566,"low":48346,"close":50566,"volume":39694,"rsi_14":70.45,"sma_20":49220.0,"sma_60":52306.67,"sma_120":50153.75},{"date":"2025-09-16","open":50470,"high":50566,"low":49601,"close":49890,"volume":19049,"rsi_14":66.31,"sma_20":49355.0,"sma_60":52320.0,"sma_120":50198.75},{"date":"2025-09-17","open":49890,"high":49890,"low":49312,"close":49312,"volume":9586,"rsi_14":56.9,"sma_20":49460.0,"sma_60":52298.33,"sma_120":50239.58},{"date":"2025-09-18","open":49407,"high":50277,"low":49117,"close":49987,"volume":10906,"rsi_14":66.47,"sma_20":49595.0,"sma_60":52296.67,"sma_120":50285.42},{"date":"2025-09-19","open":51700,"high":51900,"low":51300,"close":51500,"volume":8504,"rsi_14":67.68,"sma_20":49717.5,"sma_60":52305.0,"sma_120":50330.42},{"date":"2025-09-22","open":49698,"high":50084,"low":49215,"close":49794,"volume":11563,"rsi_14":71.07,"sma_20":49842.5,"sma_60":52316.67,"sma_120":50384.58},{"date":"2025-09-23","open":49987,"high":49987,"low":49118,"close":49794,"volume":16434,"rsi_14":70.13,"sma_20":49982.5,"sma_60":52316.67,"sma_120":50448.75},{"date":"2025-09-24","open":49794,"high":49794,"low":48732,"close":49022,"volume":13654,"rsi_14":63.31,"sma_20":50090.0,"sma_60":52266.67,"sma_120":50493.33},{"date":"2025-09-25","open":49022,"high":50084,"low":48540,"close":49698,"volume":11398,"rsi_14":67.22,"sma_20":50170.0,"sma_60":52226.67,"sma_120":50548.33},{"date":"2025-09-26","open":49408,"high":49794,"low":48829,"close":49022,"volume":9689,"rsi_14":59.67,"sma_20":50262.5,"sma_60":52165.0,"sma_120":50600.42},{"date":"2025-09-29","open":49022,"high":50180,"low":48926,"close":49794,"volume":9051,"rsi_14":60.96,"sma_20":50412.5,"sma_60":52106.67,"sma_120":50662.92},{"date":"2025-09-30","open":49890,"high":50470,"low":49504,"close":50180,"volume":6541,"rsi_14":60.75,"sma_20":50600.0,"sma_60":52046.67,"sma_120":50742.92},{"date":"2025-10-01","open":49794,"high":50276,"low":49698,"close":49890,"volume":8527,"rsi_14":63.13,"sma_20":50760.0,"sma_60":51960.0,"sma_120":50820.42},{"date":"2025-10-02","open":50180,"high":50276,"low":49408,"close":49890,"volume":10994,"rsi_14":58.75,"sma_20":50917.5,"sma_60":51848.33,"sma_120":50905.0},{"date":"2025-10-10","open":49890,"high":50276,"low":48732,"close":49118,"volume":16082,"rsi_14":38.81,"sma_20":51042.5,"sma_60":51721.67,"sma_120":50971.25},{"date":"2025-10-13","open":48057,"high":49312,"low":48057,"close":49215,"volume":16999,"rsi_14":44.26,"sma_20":51140.0,"sma_60":51595.0,"sma_120":51033.75},{"date":"2025-10-14","open":48829,"high":49794,"low":48636,"close":49022,"volume":13467,"rsi_14":47.37,"sma_20":51202.5,"sma_60":51455.0,"sma_120":51088.75},{"date":"2025-10-15","open":48829,"high":50373,"low":48829,"close":49504,"volume":27980,"rsi_14":46.43,"sma_20":51267.5,"sma_60":51338.33,"sma_120":51140.0},{"date":"2025-10-16","open":49504,"high":50373,"low":49504,"close":49698,"volume":16009,"rsi_14":50.0,"sma_20":51375.0,"sma_60":51248.33,"sma_120":51189.17},{"date":"2025-10-17","open":49698,"high":50276,"low":49408,"close":49794,"volume":7130,"rsi_14":50.0,"sma_20":51440.0,"sma_60":51171.67,"sma_120":51240.83},{"date":"2025-10-20","open":49698,"high":50373,"low":48926,"close":50084,"volume":24128,"rsi_14":52.54,"sma_20":51415.0,"sma_60":51098.33,"sma_120":51290.42},{"date":"2025-10-21","open":49987,"high":50084,"low":49118,"close":49118,"volume":17997,"rsi_14":50.82,"sma_20":51375.0,"sma_60":51021.67,"sma_120":51330.83},{"date":"2025-10-22","open":49118,"high":50373,"low":48926,"close":50276,"volume":15726,"rsi_14":54.55,"sma_20":51425.0,"sma_60":50980.0,"sma_120":51374.17},{"date":"2025-10-23","open":50276,"high":51338,"low":49504,"close":49601,"volume":20861,"rsi_14":54.55,"sma_20":51410.0,"sma_60":50923.33,"sma_120":51411.25},{"date":"2025-10-24","open":50084,"high":50180,"low":49408,"close":49794,"volume":13053,"rsi_14":50.0,"sma_20":51415.0,"sma_60":50891.67,"sma_120":51449.17},{"date":"2025-10-27","open":49890,"high":50276,"low":49215,"close":49794,"volume":16951,"rsi_14":46.43,"sma_20":51415.0,"sma_60":50861.67,"sma_120":51481.25},{"date":"2025-10-28","open":49794,"high":49890,"low":49118,"close":49408,"volume":16528,"rsi_14":45.61,"sma_20":51395.0,"sma_60":50836.67,"sma_120":51511.67},{"date":"2025-10-29","open":49408,"high":49890,"low":49215,"close":49698,"volume":13268,"rsi_14":48.33,"sma_20":51430.0,"sma_60":50808.33,"sma_120":51540.0},{"date":"2025-10-30","open":49794,"high":49987,"low":48926,"close":49118,"volume":12732,"rsi_14":50.0,"sma_20":51400.0,"sma_60":50766.67,"sma_120":51565.42},{"date":"2025-10-31","open":49022,"high":49408,"low":47719,"close":47768,"volume":36342,"rsi_14":39.44,"sma_20":51335.0,"sma_60":50710.0,"sma_120":51576.67},{"date":"2025-11-03","open":47768,"high":48250,"low":47044,"close":47092,"volume":22827,"rsi_14":36.84,"sma_20":51195.0,"sma_60":50668.33,"sma_120":51583.33},{"date":"2025-11-04","open":47092,"high":47960,"low":47044,"close":47816,"volume":10740,"rsi_14":38.85,"sma_20":51072.5,"sma_60":50620.83,"sma_120":51596.25},{"date":"2025-11-05","open":48057,"high":48105,"low":46610,"close":47768,"volume":18736,"rsi_14":37.01,"sma_20":50962.5,"sma_60":50572.5,"sma_120":51602.08},{"date":"2025-11-06","open":47768,"high":48443,"low":47044,"close":48057,"volume":14666,"rsi_14":38.61,"sma_20":50867.5,"sma_60":50510.83,"sma_120":51610.42},{"date":"2025-11-07","open":48443,"high":48443,"low":47478,"close":48346,"volume":24738,"rsi_14":38.61,"sma_20":50827.5,"sma_60":50464.17,"sma_120":51623.33},{"date":"2025-11-10","open":48250,"high":49890,"low":48202,"close":49698,"volume":23315,"rsi_14":53.61,"sma_20":50852.5,"sma_60":50447.5,"sma_120":51652.5},{"date":"2025-11-11","open":49698,"high":50470,"low":49312,"close":49504,"volume":9879,"rsi_14":44.52,"sma_20":50877.5,"sma_60":50435.83,"sma_120":51682.5},{"date":"2025-11-12","open":50084,"high":51242,"low":49504,"close":51145,"volume":50635,"rsi_14":59.64,"sma_20":50962.5,"sma_60":50457.5,"sma_120":51720.83},{"date":"2025-11-13","open":51145,"high":52110,"low":50759,"close":51145,"volume":28185,"rsi_14":58.64,"sma_20":51037.5,"sma_60":50492.5,"sma_120":51759.17},{"date":"2025-11-14","open":50662,"high":51531,"low":50180,"close":50470,"volume":15805,"rsi_14":53.98,"sma_20":51072.5,"sma_60":50524.17,"sma_120":51793.75},{"date":"2025-11-17","open":50470,"high":51048,"low":50373,"close":50856,"volume":10898,"rsi_14":58.52,"sma_20":51112.5,"sma_60":50582.5,"sma_120":51831.67},{"date":"2025-11-18","open":50952,"high":50952,"low":49408,"close":49408,"volume":9446,"rsi_14":48.5,"sma_20":51127.5,"sma_60":50619.17,"sma_120":51864.17},{"date":"2025-11-19","open":49408,"high":50084,"low":48829,"close":49987,"volume":8305,"rsi_14":54.5,"sma_20":51112.5,"sma_60":50665.83,"sma_120":51896.67},{"date":"2025-11-20","open":50759,"high":50856,"low":49794,"close":50566,"volume":9648,"rsi_14":65.76,"sma_20":51162.5,"sma_60":50722.5,"sma_120":51930.0},{"date":"2025-11-21","open":49601,"high":50276,"low":49504,"close":50180,"volume":12899,"rsi_14":67.98,"sma_20":51182.5,"sma_60":50771.67,"sma_120":51951.25},{"date":"2025-11-24","open":50180,"high":50180,"low":48829,"close":49118,"volume":12456,"rsi_14":57.3,"sma_20":51147.5,"sma_60":50801.67,"sma_120":51962.08},{"date":"2025-11-25","open":49118,"high":49601,"low":48443,"close":48636,"volume":8098,"rsi_14":54.64,"sma_20":51107.5,"sma_60":50828.33,"sma_120":51954.58},{"date":"2025-11-26","open":48926,"high":50084,"low":48829,"close":49601,"volume":12174,"rsi_14":57.69,"sma_20":51102.5,"sma_60":50874.17,"sma_120":51957.92},{"date":"2025-11-27","open":49601,"high":50276,"low":48926,"close":49698,"volume":17672,"rsi_14":56.86,"sma_20":51132.5,"sma_60":50900.83,"sma_120":51962.08},{"date":"2025-11-28","open":49698,"high":50566,"low":49504,"close":50470,"volume":9390,"rsi_14":54.17,"sma_20":51272.5,"sma_60":50956.67,"sma_120":51962.92},{"date":"2025-12-01","open":50662,"high":50856,"low":49312,"close":49601,"volume":12195,"rsi_14":50.49,"sma_20":51402.5,"sma_60":51003.33,"sma_120":51956.25},{"date":"2025-12-02","open":49312,"high":50373,"low":49312,"close":50084,"volume":18852,"rsi_14":43.96,"sma_20":51520.0,"sma_60":51064.17,"sma_120":51939.58},{"date":"2025-12-03","open":50084,"high":50276,"low":49408,"close":50084,"volume":21128,"rsi_14":43.96,"sma_20":51640.0,"sma_60":51120.83,"sma_120":51927.92},{"date":"2025-12-04","open":50084,"high":50180,"low":49215,"close":49504,"volume":19854,"rsi_14":44.44,"sma_20":51715.0,"sma_60":51166.67,"sma_120":51904.58},{"date":"2025-12-05","open":49698,"high":50470,"low":49118,"close":50180,"volume":16132,"rsi_14":46.24,"sma_20":51810.0,"sma_60":51226.67,"sma_120":51889.58},{"date":"2025-12-08","open":50276,"high":50470,"low":49022,"close":49118,"volume":21295,"rsi_14":48.31,"sma_20":51780.0,"sma_60":51257.5,"sma_120":51871.25},{"date":"2025-12-09","open":49118,"high":49408,"low":48829,"close":49312,"volume":14631,"rsi_14":45.88,"sma_20":51770.0,"sma_60":51283.33,"sma_120":51845.42},{"date":"2025-12-10","open":49312,"high":49408,"low":48829,"close":49022,"volume":11395,"rsi_14":40.24,"sma_20":51660.0,"sma_60":51296.67,"sma_120":51822.92},{"date":"2025-12-11","open":49118,"high":50084,"low":49022,"close":49312,"volume":8997,"rsi_14":44.44,"sma_20":51565.0,"sma_60":51325.83,"sma_120":51813.75},{"date":"2025-12-12","open":49601,"high":50566,"low":49408,"close":50180,"volume":31802,"rsi_14":56.96,"sma_20":51550.0,"sma_60":51354.17,"sma_120":51819.58},{"date":"2025-12-15","open":50180,"high":50180,"low":49601,"close":49794,"volume":16451,"rsi_14":57.69,"sma_20":51495.0,"sma_60":51340.83,"sma_120":51823.75},{"date":"2025-12-16","open":49698,"high":49890,"low":48829,"close":48829,"volume":14957,"rsi_14":44.87,"sma_20":51465.0,"sma_60":51322.5,"sma_120":51821.25},{"date":"2025-12-17","open":49118,"high":49698,"low":48732,"close":49022,"volume":17504,"rsi_14":45.57,"sma_20":51415.0,"sma_60":51317.5,"sma_120":51807.92},{"date":"2025-12-18","open":48926,"high":48926,"low":48346,"close":48540,"volume":15637,"rsi_14":36.84,"sma_20":51310.0,"sma_60":51294.17,"sma_120":51795.42},{"date":"2025-12-19","open":48636,"high":49022,"low":48250,"close":48732,"volume":16443,"rsi_14":43.48,"sma_20":51235.0,"sma_60":51277.5,"sma_120":51791.25},{"date":"2025-12-22","open":48732,"high":49022,"low":48443,"close":48732,"volume":13930,"rsi_14":39.06,"sma_20":51215.0,"sma_60":51259.17,"sma_120":51787.92},{"date":"2025-12-23","open":48540,"high":48829,"low":48154,"close":48346,"volume":17437,"rsi_14":36.76,"sma_20":51200.0,"sma_60":51234.17,"sma_120":51775.42},{"date":"2025-12-24","open":48346,"high":48540,"low":47960,"close":48540,"volume":18343,"rsi_14":42.19,"sma_20":51145.0,"sma_60":51225.83,"sma_120":51746.25},{"date":"2025-12-26","open":48540,"high":48540,"low":48057,"close":48250,"volume":14238,"rsi_14":33.33,"sma_20":51070.0,"sma_60":51200.83,"sma_120":51713.75},{"date":"2025-12-29","open":49300,"high":49350,"low":48300,"close":48400,"volume":35733,"rsi_14":30.77,"sma_20":50875.0,"sma_60":51160.83,"sma_120":51662.92},{"date":"2025-12-30","open":48450,"high":48500,"low":47300,"close":47400,"volume":25120,"rsi_14":24.66,"sma_20":50675.0,"sma_60":51090.83,"sma_120":51598.75},{"date":"2026-01-02","open":47600,"high":47650,"low":47000,"close":47050,"volume":13346,"rsi_14":24.49,"sma_20":50432.5,"sma_60":51008.33,"sma_120":51527.5},{"date":"2026-01-05","open":47400,"high":47600,"low":46950,"close":47000,"volume":6827,"rsi_14":21.13,"sma_20":50187.5,"sma_60":50930.0,"sma_120":51445.0},{"date":"2026-01-06","open":47000,"high":47250,"low":46850,"close":47100,"volume":13576,"rsi_14":11.11,"sma_20":49977.5,"sma_60":50853.33,"sma_120":51350.83},{"date":"2026-01-07","open":47200,"high":47200,"low":46400,"close":46600,"volume":15865,"rsi_14":10.94,"sma_20":49707.5,"sma_60":50781.67,"sma_120":51251.67},{"date":"2026-01-08","open":47000,"high":47350,"low":46150,"close":46400,"volume":14113,"rsi_14":12.5,"sma_20":49482.5,"sma_60":50705.0,"sma_120":51150.0},{"date":"2026-01-09","open":46450,"high":46700,"low":46100,"close":46100,"volume":6600,"rsi_14":8.77,"sma_20":49232.5,"sma_60":50626.67,"sma_120":51040.83},{"date":"2026-01-12","open":46200,"high":46300,"low":45000,"close":45450,"volume":35368,"rsi_14":8.55,"sma_20":48965.0,"sma_60":50529.17,"sma_120":50933.75},{"date":"2026-01-13","open":45450,"high":45450,"low":44550,"close":44650,"volume":20245,"rsi_14":4.65,"sma_20":48642.5,"sma_60":50415.0,"sma_120":50831.67},{"date":"2026-01-14","open":44300,"high":45850,"low":44300,"close":45850,"volume":15002,"rsi_14":19.61,"sma_20":48335.0,"sma_60":50319.17,"sma_120":50745.42},{"date":"2026-01-15","open":45850,"high":46200,"low":45350,"close":45500,"volume":10161,"rsi_14":19.74,"sma_20":48030.0,"sma_60":50212.5,"sma_120":50655.42},{"date":"2026-01-16","open":45750,"high":46700,"low":45400,"close":46600,"volume":23722,"rsi_14":28.24,"sma_20":47830.0,"sma_60":50140.83,"sma_120":50581.25},{"date":"2026-01-19","open":46550,"high":46550,"low":45400,"close":45750,"volume":15666,"rsi_14":32.21,"sma_20":47392.5,"sma_60":49955.0,"sma_120":50507.5},{"date":"2026-01-20","open":45800,"high":46500,"low":45750,"close":46000,"volume":15641,"rsi_14":39.55,"sma_20":47167.5,"sma_60":49861.67,"sma_120":50434.17},{"date":"2026-01-21","open":46000,"high":46000,"low":44650,"close":45100,"volume":15537,"rsi_14":36.55,"sma_20":46897.5,"sma_60":49753.33,"sma_120":50364.17},{"date":"2026-01-22","open":45200,"high":46450,"low":45200,"close":46250,"volume":10317,"rsi_14":45.51,"sma_20":46705.0,"sma_60":49670.83,"sma_120":50304.58},{"date":"2026-01-23","open":46300,"high":47450,"low":46300,"close":47400,"volume":14495,"rsi_14":51.6,"sma_20":46560.0,"sma_60":49602.5,"sma_120":50260.42},{"date":"2026-01-26","open":47600,"high":48100,"low":47050,"close":47800,"volume":12963,"rsi_14":56.45,"sma_20":46450.0,"sma_60":49550.83,"sma_120":50215.42},{"date":"2026-01-27","open":47600,"high":48200,"low":47000,"close":47800,"volume":22171,"rsi_14":57.69,"sma_20":46420.0,"sma_60":49522.5,"sma_120":50168.75},{"date":"2026-01-28","open":48150,"high":48650,"low":47600,"close":48000,"volume":18127,"rsi_14":60.56,"sma_20":46450.0,"sma_60":49509.17,"sma_120":50127.92},{"date":"2026-01-29","open":48050,"high":48050,"low":46850,"close":47550,"volume":19563,"rsi_14":61.93,"sma_20":46475.0,"sma_60":49475.83,"sma_120":50096.67},{"date":"2026-01-30","open":47900,"high":48750,"low":47000,"close":47550,"volume":29021,"rsi_14":68.12,"sma_20":46502.5,"sma_60":49443.33,"sma_120":50056.25},{"date":"2026-02-02","open":47100,"high":47800,"low":46900,"close":47500,"volume":11502,"rsi_14":62.04,"sma_20":46522.5,"sma_60":49405.0,"sma_120":50015.42},{"date":"2026-02-03","open":47150,"high":47800,"low":46750,"close":47650,"volume":22226,"rsi_14":66.17,"sma_20":46575.0,"sma_60":49364.17,"sma_120":49966.67},{"date":"2026-02-04","open":47500,"high":48700,"low":47200,"close":48700,"volume":21882,"rsi_14":65.91,"sma_20":46690.0,"sma_60":49399.17,"sma_120":49931.67},{"date":"2026-02-05","open":48500,"high":49000,"low":48050,"close":48800,"volume":39818,"rsi_14":66.42,"sma_20":46825.0,"sma_60":49354.17,"sma_120":49900.83},{"date":"2026-02-06","open":48700,"high":48850,"low":47100,"close":48250,"volume":17104,"rsi_14":69.53,"sma_20":46965.0,"sma_60":49303.33,"sma_120":49869.58},{"date":"2026-02-09","open":48300,"high":49250,"low":48250,"close":48800,"volume":22123,"rsi_14":70.9,"sma_20":47172.5,"sma_60":49233.33,"sma_120":49845.42},{"date":"2026-02-10","open":48500,"high":49850,"low":48350,"close":49800,"volume":26801,"rsi_14":84.56,"sma_20":47370.0,"sma_60":49180.0,"sma_120":49836.25},{"date":"2026-02-11","open":50300,"high":50700,"low":49650,"close":50400,"volume":23926,"rsi_14":83.2,"sma_20":47615.0,"sma_60":49148.33,"sma_120":49836.25},{"date":"2026-02-12","open":50500,"high":51700,"low":50200,"close":51400,"volume":35033,"rsi_14":82.79,"sma_20":47855.0,"sma_60":49126.67,"sma_120":49854.58},{"date":"2026-02-13","open":51000,"high":51600,"low":50000,"close":51000,"volume":44076,"rsi_14":76.23,"sma_20":48075.0,"sma_60":49123.33,"sma_120":49871.25},{"date":"2026-02-19","open":51900,"high":51900,"low":51300,"close":51700,"volume":15606,"rsi_14":78.68,"sma_20":48372.5,"sma_60":49121.67,"sma_120":49893.75},{"date":"2026-02-20","open":51500,"high":53500,"low":50700,"close":52400,"volume":45529,"rsi_14":80.14,"sma_20":48692.5,"sma_60":49121.67,"sma_120":49922.08},{"date":"2026-02-23","open":52500,"high":53900,"low":52000,"close":53500,"volume":27065,"rsi_14":87.42,"sma_20":49112.5,"sma_60":49146.67,"sma_120":49959.17},{"date":"2026-02-24","open":53400,"high":53400,"low":51500,"close":52400,"volume":19537,"rsi_14":76.8,"sma_20":49420.0,"sma_60":49171.67,"sma_120":49986.67},{"date":"2026-02-25","open":52600,"high":53000,"low":51900,"close":52500,"volume":20086,"rsi_14":77.47,"sma_20":49675.0,"sma_60":49206.67,"sma_120":50017.5},{"date":"2026-02-26","open":52100,"high":52300,"low":51000,"close":51200,"volume":17275,"rsi_14":67.32,"sma_20":49845.0,"sma_60":49121.67,"sma_120":50011.25},{"date":"2026-02-27","open":50700,"high":51600,"low":50000,"close":51100,"volume":23552,"rsi_14":62.9,"sma_20":50010.0,"sma_60":49196.67,"sma_120":50048.75},{"date":"2026-03-03","open":50500,"high":51100,"low":50000,"close":50400,"volume":18377,"rsi_14":58.08,"sma_20":50130.0,"sma_60":49165.0,"sma_120":50060.83},{"date":"2026-03-04","open":49900,"high":49900,"low":45100,"close":45100,"volume":23496,"rsi_14":39.25,"sma_20":50007.5,"sma_60":49060.0,"sma_120":50031.67},{"date":"2026-03-05","open":46950,"high":49050,"low":46750,"close":48100,"volume":17182,"rsi_14":47.95,"sma_20":50035.0,"sma_60":48996.67,"sma_120":50030.42},{"date":"2026-03-06","open":47450,"high":47800,"low":46100,"close":47000,"volume":12650,"rsi_14":41.86,"sma_20":50010.0,"sma_60":48915.0,"sma_120":50017.92},{"date":"2026-03-09","open":46250,"high":46250,"low":44400,"close":45100,"volume":19249,"rsi_14":35.68,"sma_20":49882.5,"sma_60":48811.67,"sma_120":49989.17},{"date":"2026-03-10","open":45650,"high":46150,"low":45300,"close":45650,"volume":9801,"rsi_14":34.07,"sma_20":49730.0,"sma_60":48705.83,"sma_120":49966.25},{"date":"2026-03-11","open":46250,"high":47250,"low":45800,"close":46550,"volume":11044,"rsi_14":38.01,"sma_20":49617.5,"sma_60":48633.33,"sma_120":49945.42},{"date":"2026-03-12","open":46700,"high":47500,"low":46350,"close":47250,"volume":7722,"rsi_14":38.01,"sma_20":49567.5,"sma_60":48569.17,"sma_120":49926.25},{"date":"2026-03-13","open":47200,"high":47250,"low":46350,"close":46500,"volume":10295,"rsi_14":34.14,"sma_20":49452.5,"sma_60":48497.5,"sma_120":49897.08},{"date":"2026-03-16","open":47000,"high":47000,"low":45600,"close":45600,"volume":12980,"rsi_14":28.53,"sma_20":49242.5,"sma_60":48315.83,"sma_120":49835.0},{"date":"2026-03-17","open":46050,"high":47400,"low":45750,"close":47150,"volume":13520,"rsi_14":36.07,"sma_20":49080.0,"sma_60":48325.0,"sma_120":49839.58},{"date":"2026-03-18","open":47100,"high":47600,"low":47000,"close":47350,"volume":9523,"rsi_14":36.41,"sma_20":48877.5,"sma_60":48254.17,"sma_120":49797.5},{"date":"2026-03-19","open":46700,"high":46900,"low":46250,"close":46250,"volume":7484,"rsi_14":36.8,"sma_20":48640.0,"sma_60":48181.67,"sma_120":49752.08},{"date":"2026-03-20","open":46950,"high":47650,"low":46400,"close":47100,"volume":8004,"rsi_14":39.74,"sma_20":48410.0,"sma_60":48120.0,"sma_120":49718.75},{"date":"2026-03-23","open":47050,"high":47100,"low":45850,"close":45950,"volume":7621,"rsi_14":38.85,"sma_20":48087.5,"sma_60":48047.5,"sma_120":49670.83},{"date":"2026-03-24","open":47100,"high":47150,"low":45950,"close":46850,"volume":14180,"rsi_14":55.63,"sma_20":47755.0,"sma_60":47986.67,"sma_120":49632.08},{"date":"2026-03-25","open":47150,"high":47650,"low":46750,"close":47400,"volume":10277,"rsi_14":47.33,"sma_20":47505.0,"sma_60":47935.0,"sma_120":49597.08},{"date":"2026-03-26","open":47400,"high":47400,"low":46100,"close":46150,"volume":8101,"rsi_14":46.79,"sma_20":47187.5,"sma_60":47869.17,"sma_120":49551.67},{"date":"2026-03-27","open":45950,"high":46600,"low":45300,"close":45700,"volume":6562,"rsi_14":52.54,"sma_20":46912.5,"sma_60":47792.5,"sma_120":49509.17},{"date":"2026-03-30","open":45250,"high":45450,"low":44600,"close":45050,"volume":5054,"rsi_14":47.48,"sma_20":46610.0,"sma_60":47710.0,"sma_120":49455.42},{"date":"2026-03-31","open":45450,"high":45900,"low":44500,"close":44600,"volume":9429,"rsi_14":41.48,"sma_20":46320.0,"sma_60":47646.67,"sma_120":49403.75},{"date":"2026-04-01","open":44709,"high":45848,"low":44660,"close":45650,"volume":11068,"rsi_14":45.31,"sma_20":46370.0,"sma_60":47625.0,"sma_120":49357.92},{"date":"2026-04-02","open":46300,"high":46300,"low":44650,"close":45200,"volume":10402,"rsi_14":44.76,"sma_20":46225.0,"sma_60":47594.17,"sma_120":49301.25},{"date":"2026-04-03","open":45500,"high":46050,"low":45000,"close":45350,"volume":6831,"rsi_14":48.93,"sma_20":46142.5,"sma_60":47566.67,"sma_120":49248.33},{"date":"2026-04-06","open":45800,"high":45800,"low":44550,"close":45000,"volume":10578,"rsi_14":39.71,"sma_20":46137.5,"sma_60":47531.67,"sma_120":49192.5},{"date":"2026-04-07","open":45300,"high":45300,"low":44000,"close":44050,"volume":19171,"rsi_14":35.27,"sma_20":46057.5,"sma_60":47489.17,"sma_120":49135.42},{"date":"2026-04-08","open":44450,"high":45100,"low":44450,"close":44650,"volume":10256,"rsi_14":42.52,"sma_20":45962.5,"sma_60":47460.0,"sma_120":49082.5},{"date":"2026-04-09","open":44450,"high":45000,"low":44450,"close":45000,"volume":6161,"rsi_14":39.71,"sma_20":45850.0,"sma_60":47441.67,"sma_120":49034.17},{"date":"2026-04-10","open":44900,"high":46600,"low":44900,"close":46600,"volume":10224,"rsi_14":53.05,"sma_20":45855.0,"sma_60":47460.83,"sma_120":48995.0},{"date":"2026-04-13","open":45600,"high":47050,"low":45450,"close":47050,"volume":9585,"rsi_14":50.98,"sma_20":45927.5,"sma_60":47500.83,"sma_120":48957.92},{"date":"2026-04-14","open":46800,"high":47150,"low":46400,"close":46500,"volume":10496,"rsi_14":45.59,"sma_20":45895.0,"sma_60":47511.67,"sma_120":48915.42},{"date":"2026-04-15","open":46800,"high":47100,"low":46300,"close":47100,"volume":13417,"rsi_14":54.97,"sma_20":45882.5,"sma_60":47538.33,"sma_120":48875.42},{"date":"2026-04-16","open":47300,"high":48100,"low":47100,"close":47850,"volume":7499,"rsi_14":60.91,"sma_20":45962.5,"sma_60":47559.17,"sma_120":48850.0},{"date":"2026-04-17","open":48300,"high":48350,"low":47750,"close":47900,"volume":7712,"rsi_14":65.41,"sma_20":46002.5,"sma_60":47595.0,"sma_120":48815.0},{"date":"2026-04-20","open":47850,"high":48750,"low":47550,"close":47650,"volume":10625,"rsi_14":66.85,"sma_20":46087.5,"sma_60":47622.5,"sma_120":48783.75},{"date":"2026-04-21","open":47600,"high":48300,"low":47300,"close":47300,"volume":7339,"rsi_14":57.59,"sma_20":46110.0,"sma_60":47659.17,"sma_120":48747.92},{"date":"2026-04-22","open":47500,"high":47550,"low":46200,"close":46900,"volume":11227,"rsi_14":61.49,"sma_20":46085.0,"sma_60":47670.0,"sma_120":48708.75},{"date":"2026-04-23","open":47600,"high":47600,"low":46600,"close":46950,"volume":10225,"rsi_14":60.96,"sma_20":46125.0,"sma_60":47662.5,"sma_120":48673.33},{"date":"2026-04-24","open":47250,"high":48400,"low":47250,"close":47750,"volume":9297,"rsi_14":67.74,"sma_20":46227.5,"sma_60":47661.67,"sma_120":48642.08},{"date":"2026-04-27","open":48250,"high":48650,"low":47750,"close":48100,"volume":5799,"rsi_14":78.32,"sma_20":46380.0,"sma_60":47666.67,"sma_120":48618.75},{"date":"2026-04-28","open":47800,"high":48450,"low":47700,"close":48200,"volume":7261,"rsi_14":76.69,"sma_20":46560.0,"sma_60":47670.0,"sma_120":48607.92},{"date":"2026-04-29","open":48500,"high":49250,"low":47800,"close":48900,"volume":12417,"rsi_14":77.86,"sma_20":46700.0,"sma_60":47692.5,"sma_120":48584.17},{"date":"2026-04-30","open":48900,"high":48900,"low":47900,"close":48200,"volume":10561,"rsi_14":66.67,"sma_20":47382.5,"sma_60":46117.5,"sma_120":46991.67},{"date":"2026-05-04","open":48550,"high":48600,"low":47350,"close":47700,"volume":8215,"rsi_14":55.28,"sma_20":46967.5,"sma_60":47706.67,"sma_120":48582.5},{"date":"2026-05-06","open":47700,"high":47700,"low":46750,"close":46750,"volume":6662,"rsi_14":51.91,"sma_20":47055.0,"sma_60":47691.67,"sma_120":48557.08},{"date":"2026-05-07","open":47050,"high":47050,"low":46250,"close":46250,"volume":7591,"rsi_14":43.41,"sma_20":47165.0,"sma_60":47650.83,"sma_120":48525.0},{"date":"2026-05-08","open":46650,"high":46850,"low":45900,"close":46200,"volume":6384,"rsi_14":35.65,"sma_20":47242.5,"sma_60":47607.5,"sma_120":48480.83},{"date":"2026-05-11","open":46300,"high":46700,"low":45600,"close":45600,"volume":9777,"rsi_14":31.75,"sma_20":47272.5,"sma_60":47563.33,"sma_120":48433.33},{"date":"2026-05-12","open":46200,"high":46200,"low":43950,"close":44450,"volume":12618,"rsi_14":27.78,"sma_20":47165.0,"sma_60":47490.83,"sma_120":48362.08},{"date":"2026-05-13","open":44750,"high":44750,"low":43900,"close":44450,"volume":5669,"rsi_14":29.2,"sma_20":47035.0,"sma_60":47401.67,"sma_120":48290.83},{"date":"2026-05-14","open":44450,"high":46350,"low":44100,"close":45900,"volume":16006,"rsi_14":43.67,"sma_20":47005.0,"sma_60":47326.67,"sma_120":48237.5},{"date":"2026-05-15","open":45350,"high":46350,"low":44800,"close":44950,"volume":8832,"rsi_14":38.64,"sma_20":46897.5,"sma_60":47219.17,"sma_120":48172.92},{"date":"2026-05-18","open":45550,"high":45550,"low":43950,"close":44950,"volume":10343,"rsi_14":32.5,"sma_20":46752.5,"sma_60":47118.33,"sma_120":48120.83},{"date":"2026-05-19","open":45000,"high":45000,"low":43750,"close":44150,"volume":7549,"rsi_14":26.63,"sma_20":46565.0,"sma_60":46992.5,"sma_120":48057.08},{"date":"2026-05-20","open":44700,"high":44700,"low":42950,"close":43150,"volume":13817,"rsi_14":22.99,"sma_20":46340.0,"sma_60":46838.33,"sma_120":47980.0},{"date":"2026-05-21","open":43300,"high":43950,"low":43300,"close":43550,"volume":7319,"rsi_14":20.44,"sma_20":46152.5,"sma_60":46672.5,"sma_120":47909.58},{"date":"2026-05-22","open":44000,"high":45000,"low":43700,"close":44950,"volume":8808,"rsi_14":33.33,"sma_20":46055.0,"sma_60":46548.33,"sma_120":47860.0},{"date":"2026-05-26","open":46150,"high":46150,"low":43800,"close":44100,"volume":7026,"rsi_14":32.18,"sma_20":45912.5,"sma_60":46408.33,"sma_120":47807.5},{"date":"2026-05-27","open":44050,"high":44250,"low":42900,"close":43100,"volume":11682,"rsi_14":32.02,"sma_20":45680.0,"sma_60":46273.33,"sma_120":47738.33},{"date":"2026-05-28","open":43100,"high":43250,"low":42050,"close":42450,"volume":5983,"rsi_14":31.55,"sma_20":45397.5,"sma_60":46129.17,"sma_120":47662.92},{"date":"2026-05-29","open":42950,"high":43200,"low":42050,"close":43050,"volume":5840,"rsi_14":35.48,"sma_20":45140.0,"sma_60":46006.67,"sma_120":47585.83},{"date":"2026-06-01","open":43500,"high":45700,"low":43150,"close":44100,"volume":17230,"rsi_14":43.36,"sma_20":44900.0,"sma_60":45990.0,"sma_120":47525.0},{"date":"2026-06-02","open":43150,"high":45600,"low":42450,"close":43100,"volume":8601,"rsi_14":43.95,"sma_20":44645.0,"sma_60":45906.67,"sma_120":47451.67},{"date":"2026-06-04","open":43400,"high":43950,"low":42850,"close":43250,"volume":6914,"rsi_14":44.69,"sma_20":44422.5,"sma_60":45844.17,"sma_120":47379.58},{"date":"2026-06-05","open":43250,"high":43250,"low":42700,"close":42700,"volume":8445,"rsi_14":34.62,"sma_20":44220.0,"sma_60":45804.17,"sma_120":47307.92},{"date":"2026-06-08","open":42300,"high":42850,"low":41000,"close":41650,"volume":11187,"rsi_14":34.29,"sma_20":43990.0,"sma_60":45737.5,"sma_120":47221.67},{"date":"2026-06-09","open":41650,"high":43350,"low":41550,"close":42350,"volume":8292,"rsi_14":38.39,"sma_20":43797.5,"sma_60":45667.5,"sma_120":47150.42},{"date":"2026-06-10","open":43000,"high":43000,"low":41850,"close":42450,"volume":5391,"rsi_14":41.9,"sma_20":43640.0,"sma_60":45587.5,"sma_120":47078.33},{"date":"2026-06-11","open":43300,"high":44150,"low":41800,"close":43700,"volume":20422,"rsi_14":52.56,"sma_20":43602.5,"sma_60":45540.83,"sma_120":47019.17},{"date":"2026-06-12","open":43700,"high":44400,"low":43700,"close":44050,"volume":6684,"rsi_14":52.34,"sma_20":43582.5,"sma_60":45515.0,"sma_120":46960.42},{"date":"2026-06-15","open":44400,"high":44550,"low":43800,"close":44200,"volume":11196,"rsi_14":46.03,"sma_20":43497.5,"sma_60":45465.83,"sma_120":46895.42},{"date":"2026-06-16","open":44600,"high":44600,"low":43500,"close":44200,"volume":6096,"rsi_14":50.58,"sma_20":43460.0,"sma_60":45413.33,"sma_120":46833.75},{"date":"2026-06-17","open":44600,"high":44600,"low":43500,"close":43500,"volume":5551,"rsi_14":59.3,"sma_20":43497.5,"sma_60":45135.0,"sma_120":46463.75},{"date":"2026-06-18","open":43600,"high":43650,"low":42950,"close":43000,"volume":7822,"rsi_14":53.37,"sma_20":43330.0,"sma_60":45299.17,"sma_120":46709.58},{"date":"2026-06-19","open":43100,"high":43250,"low":41800,"close":41800,"volume":17558,"rsi_14":42.86,"sma_20":43262.5,"sma_60":45230.0,"sma_120":46638.75},{"date":"2026-06-22","open":42000,"high":42800,"low":41500,"close":41500,"volume":8305,"rsi_14":33.75,"sma_20":43160.0,"sma_60":45140.83,"sma_120":46563.75},{"date":"2026-06-23","open":41200,"high":42300,"low":40750,"close":41500,"volume":13352,"rsi_14":38.57,"sma_20":42987.5,"sma_60":45042.5,"sma_120":46488.75},{"date":"2026-06-24","open":41150,"high":42200,"low":40900,"close":41700,"volume":12240,"rsi_14":39.01,"sma_20":42867.5,"sma_60":44968.33,"sma_120":46418.75},{"date":"2026-06-25","open":42000,"high":44350,"low":41750,"close":43550,"volume":26534,"rsi_14":55.09,"sma_20":42890.0,"sma_60":44932.5,"sma_120":46362.5},{"date":"2026-06-26","open":43500,"high":43500,"low":41500,"close":42700,"volume":23257,"rsi_14":56.44,"sma_20":42902.5,"sma_60":44893.33,"sma_120":46301.67},{"date":"2026-06-29","open":42650,"high":44250,"low":42400,"close":44150,"volume":19226,"rsi_14":60.11,"sma_20":42957.5,"sma_60":44885.83,"sma_120":46266.25},{"date":"2026-06-30","open":43050,"high":44200,"low":42800,"close":43800,"volume":10519,"rsi_14":57.38,"sma_20":42942.5,"sma_60":44847.5,"sma_120":46236.25},{"date":"2026-07-01","open":43900,"high":44150,"low":42650,"close":44000,"volume":7960,"rsi_14":51.85,"sma_20":42987.5,"sma_60":44827.5,"sma_120":46210.83},{"date":"2026-07-02","open":43950,"high":46050,"low":43300,"close":44950,"volume":46524,"rsi_14":55.17,"sma_20":43072.5,"sma_60":44820.83,"sma_120":46193.75},{"date":"2026-07-03","open":45700,"high":46000,"low":43700,"close":45400,"volume":13682,"rsi_14":56.67,"sma_20":43207.5,"sma_60":44827.5,"sma_120":46179.58},{"date":"2026-07-06","open":46100,"high":46600,"low":45400,"close":46300,"volume":11691,"rsi_14":60.61,"sma_20":43440.0,"sma_60":44865.0,"sma_120":46177.08},{"date":"2026-07-07","open":46300,"high":47050,"low":46050,"close":46900,"volume":34421,"rsi_14":67.35,"sma_20":43667.5,"sma_60":44902.5,"sma_120":46181.25},{"date":"2026-07-08","open":45800,"high":46450,"low":45400,"close":46150,"volume":19593,"rsi_14":65.67,"sma_20":43852.5,"sma_60":44921.67,"sma_120":46181.67},{"date":"2026-07-09","open":46000,"high":46300,"low":44600,"close":46050,"volume":19246,"rsi_14":73.74,"sma_20":43970.0,"sma_60":44912.5,"sma_120":46186.67},{"date":"2026-07-10","open":45800,"high":46300,"low":45200,"close":46050,"volume":17444,"rsi_14":76.3,"sma_20":44070.0,"sma_60":44895.83,"sma_120":46198.33},{"date":"2026-07-13","open":45600,"high":46300,"low":45250,"close":46050,"volume":9755,"rsi_14":76.3,"sma_20":44162.5,"sma_60":44888.33,"sma_120":46200.0},{"date":"2026-07-14","open":45950,"high":45950,"low":43800,"close":43800,"volume":9345,"rsi_14":59.81,"sma_20":44142.5,"sma_60":44833.33,"sma_120":46185.83},{"date":"2026-07-15","open":43700,"high":45200,"low":43000,"close":44850,"volume":16214,"rsi_14":56.57,"sma_20":44210.0,"sma_60":44783.33,"sma_120":46171.25},{"date":"2026-07-16","open":45150,"high":45500,"low":44700,"close":45200,"volume":8635,"rsi_14":63.3,"sma_20":44320.0,"sma_60":44738.33,"sma_120":46166.67},{"date":"2026-07-20","open":45500,"high":45500,"low":43600,"close":44650,"volume":5299,"rsi_14":52.94,"sma_20":44462.5,"sma_60":44688.33,"sma_120":46155.42},{"date":"2026-07-21","open":41900,"high":43950,"low":41900,"close":43300,"volume":17145,"rsi_14":47.37,"sma_20":44552.5,"sma_60":44621.67,"sma_120":46140.42},{"date":"2026-07-22","open":43200,"high":43850,"low":42500,"close":42500,"volume":5449,"rsi_14":42.57,"sma_20":44602.5,"sma_60":44548.33,"sma_120":46109.17},{"date":"2026-07-23","open":43150,"high":45000,"low":42500,"close":44850,"volume":17166,"rsi_14":49.57,"sma_20":44760.0,"sma_60":44513.33,"sma_120":46087.92},{"date":"2026-07-24","open":43850,"high":45150,"low":43850,"close":44900,"volume":7105,"rsi_14":47.75,"sma_20":44827.5,"sma_60":44465.83,"sma_120":46063.75},{"date":"2026-07-27","open":45200,"high":45200,"low":44000,"close":44400,"volume":5099,"rsi_14":41.12,"sma_20":44912.5,"sma_60":44404.17,"sma_120":46035.42},{"date":"2026-07-28","open":43100,"high":44400,"low":42850,"close":43500,"volume":9918,"rsi_14":34.55,"sma_20":44880.0,"sma_60":44325.83,"sma_120":45997.92},{"date":"2026-07-29","open":44300,"high":44350,"low":41700,"close":42350,"volume":14783,"rsi_14":33.33,"sma_20":44807.5,"sma_60":44216.67,"sma_120":45954.58},{"date":"2026-07-30","open":41600,"high":43500,"low":41600,"close":42600,"volume":12714,"rsi_14":35.06,"sma_20":44737.5,"sma_60":44123.33,"sma_120":45913.33},{"date":"2026-07-31","open":43400,"high":44250,"low":42400,"close":44250,"volume":14264,"rsi_14":43.18,"sma_20":44702.5,"sma_60":44065.83,"sma_120":45886.25},{"date":"2026-08-03","open":44000,"high":44450,"low":42700,"close":43150,"volume":4118,"rsi_14":39.86,"sma_20":44590.0,"sma_60":44005.83,"sma_120":45848.75},{"date":"2026-08-04","open":42600,"high":43900,"low":42600,"close":43750,"volume":8613,"rsi_14":49.8,"sma_20":44462.5,"sma_60":43964.17,"sma_120":45807.5},{"date":"2026-08-05","open":43900,"high":45400,"low":43900,"close":45300,"volume":16361,"rsi_14":51.71,"sma_20":44382.5,"sma_60":43949.17,"sma_120":45778.33},{"date":"2026-08-06","open":44600,"high":45500,"low":44600,"close":45250,"volume":13969,"rsi_14":50.19,"sma_20":44337.5,"sma_60":43943.33,"sma_120":45753.33},{"date":"2026-08-07","open":44750,"high":45500,"low":44750,"close":45250,"volume":10008,"rsi_14":52.44,"sma_20":44297.5,"sma_60":43956.67,"sma_120":45723.75},{"date":"2026-08-10","open":45350,"high":45400,"low":44750,"close":45300,"volume":6919,"rsi_14":59.09,"sma_20":44260.0,"sma_60":43970.83,"sma_120":45686.25},{"date":"2026-08-11","open":45450,"high":45500,"low":44700,"close":45050,"volume":6407,"rsi_14":62.2,"sma_20":44210.0,"sma_60":43956.67,"sma_120":45641.67},{"date":"2026-08-12","open":44700,"high":44900,"low":44450,"close":44600,"volume":4431,"rsi_14":48.54,"sma_20":44250.0,"sma_60":43950.83,"sma_120":45585.0},{"date":"2026-08-13","open":44900,"high":44950,"low":44000,"close":44300,"volume":4933,"rsi_14":46.59,"sma_20":44222.5,"sma_60":43940.0,"sma_120":45529.17},{"date":"2026-08-14","open":44500,"high":45550,"low":44400,"close":45550,"volume":10143,"rsi_14":56.02,"sma_20":44240.0,"sma_60":43963.33,"sma_120":45477.92},{"date":"2026-08-18","open":46000,"high":46000,"low":44850,"close":45700,"volume":10722,"rsi_14":62.5,"sma_20":44292.5,"sma_60":44005.83,"sma_120":45422.08},{"date":"2026-08-19","open":44400,"high":46000,"low":44400,"close":45050,"volume":7967,"rsi_14":66.27,"sma_20":44380.0,"sma_60":44030.83,"sma_120":45351.67},{"date":"2026-08-20","open":45300,"high":45500,"low":44550,"close":45450,"volume":9668,"rsi_14":66.86,"sma_20":44527.5,"sma_60":44039.17,"sma_120":45293.75},{"date":"2026-08-21","open":44950,"high":46150,"low":44200,"close":45200,"volume":16320,"rsi_14":56.74,"sma_20":44545.0,"sma_60":44057.5,"sma_120":45232.92},{"date":"2026-08-24","open":45950,"high":45950,"low":44800,"close":45250,"volume":9283,"rsi_14":67.5,"sma_20":44562.5,"sma_60":44093.33,"sma_120":45183.33},{"date":"2026-08-25","open":45650,"high":45650,"low":44800,"close":45400,"volume":4291,"rsi_14":64.86,"sma_20":44612.5,"sma_60":44142.5,"sma_120":45135.83},{"date":"2026-08-26","open":45500,"high":45800,"low":45000,"close":45800,"volume":5609,"rsi_14":55.68,"sma_20":44727.5,"sma_60":44188.33,"sma_120":45097.5},{"date":"2026-08-27","open":45800,"high":45950,"low":45000,"close":45050,"volume":3598,"rsi_14":48.04,"sma_20":44862.5,"sma_60":44204.17,"sma_120":45097.08},{"date":"2026-08-28","open":45400,"high":45950,"low":44750,"close":45950,"volume":7946,"rsi_14":55.83,"sma_20":45030.0,"sma_60":44251.67,"sma_120":45079.17},{"date":"2026-08-31","open":45950,"high":46000,"low":45350,"close":45950,"volume":3467,"rsi_14":55.46,"sma_20":45115.0,"sma_60":44296.67,"sma_120":45070.42},{"date":"2026-09-01","open":46250,"high":46800,"low":46000,"close":46700,"volume":7621,"rsi_14":62.79,"sma_20":45292.5,"sma_60":44363.33,"sma_120":45083.75},{"date":"2026-09-02","open":46850,"high":47100,"low":46050,"close":47000,"volume":8030,"rsi_14":69.05,"sma_20":45455.0,"sma_60":44452.5,"sma_120":45095.0},{"date":"2026-09-03","open":46900,"high":47500,"low":46550,"close":47400,"volume":17229,"rsi_14":74.22,"sma_20":45560.0,"sma_60":44536.67,"sma_120":45102.08},{"date":"2026-09-04","open":47400,"high":47500,"low":46600,"close":46600,"volume":3710,"rsi_14":58.82,"sma_20":45627.5,"sma_60":44605.83,"sma_120":45096.67},{"date":"2026-09-07","open":46800,"high":47500,"low":46200,"close":47050,"volume":6429,"rsi_14":60.8,"sma_20":45717.5,"sma_60":44661.67,"sma_120":45101.25},{"date":"2026-09-08","open":47350,"high":48300,"low":46800,"close":47850,"volume":13385,"rsi_14":71.88,"sma_20":45845.0,"sma_60":44725.0,"sma_120":45120.0},{"date":"2026-09-09","open":47750,"high":48200,"low":47600,"close":47950,"volume":2673,"rsi_14":70.49,"sma_20":45990.0,"sma_60":44787.5,"sma_120":45126.67},{"date":"2026-09-10","open":48050,"high":48400,"low":47500,"close":48200,"volume":5202,"rsi_14":74.59,"sma_20":46170.0,"sma_60":44854.17,"sma_120":45133.75},{"date":"2026-09-11","open":48200,"high":48350,"low":47300,"close":47750,"volume":9091,"rsi_14":69.23,"sma_20":46342.5,"sma_60":44925.0,"sma_120":45146.25},{"date":"2026-09-14","open":48350,"high":48350,"low":47900,"close":48150,"volume":5625,"rsi_14":70.37,"sma_20":46472.5,"sma_60":45010.83,"sma_120":45155.0},{"date":"2026-09-15","open":48150,"high":48300,"low":46950,"close":47500,"volume":7716,"rsi_14":62.14,"sma_20":46562.5,"sma_60":45105.83,"sma_120":45167.92},{"date":"2026-09-16","open":47500,"high":47950,"low":46800,"close":47450,"volume":6569,"rsi_14":69.05,"sma_20":46682.5,"sma_60":45205.0,"sma_120":45172.92},{"date":"2026-09-17","open":47500,"high":47750,"low":46900,"close":47300,"volume":9138,"rsi_14":62.16,"sma_20":46775.0,"sma_60":45301.67,"sma_120":45172.08},{"date":"2026-09-18","open":47400,"high":47950,"low":47050,"close":47300,"volume":69762,"rsi_14":62.16,"sma_20":46880.0,"sma_60":45395.0,"sma_120":45181.67},{"date":"2026-09-21","open":47000,"high":47100,"low":46000,"close":46250,"volume":2150,"rsi_14":46.15,"sma_20":46930.0,"sma_60":45440.0,"sma_120":45186.25},{"date":"2026-09-22","open":46300,"high":46300,"low":45000,"close":45500,"volume":7668,"rsi_14":38.1,"sma_20":46935.0,"sma_60":45486.67,"sma_120":45190.0},{"date":"2026-09-23","open":45700,"high":46100,"low":45200,"close":45250,"volume":4317,"rsi_14":32.52,"sma_20":46907.5,"sma_60":45505.0,"sma_120":45195.42},{"date":"2026-09-28","open":45300,"high":46250,"low":44550,"close":45450,"volume":5316,"rsi_14":39.64,"sma_20":46927.5,"sma_60":45532.5,"sma_120":45190.0},{"date":"2026-09-29","open":46000,"high":46400,"low":44950,"close":46250,"volume":11321,"rsi_14":43.22,"sma_20":46942.5,"sma_60":45570.0,"sma_120":45198.75},{"date":"2026-09-30","open":45850,"high":46200,"low":45500,"close":45700,"volume":2329,"rsi_14":30.97,"sma_20":46930.0,"sma_60":45582.5,"sma_120":45201.67},{"date":"2026-10-01","open":46000,"high":46200,"low":45100,"close":45550,"volume":6481,"rsi_14":28.95,"sma_20":46872.5,"sma_60":45585.0,"sma_120":45206.25},{"date":"2026-10-02","open":46000,"high":46800,"low":45550,"close":46250,"volume":3552,"rsi_14":34.15,"sma_20":46835.0,"sma_60":45584.17,"sma_120":45224.58},{"date":"2026-10-06","open":45900,"high":46450,"low":45750,"close":45800,"volume":6666,"rsi_14":34.15,"sma_20":46755.0,"sma_60":45565.83,"sma_120":45234.17},{"date":"2026-10-07","open":45800,"high":46400,"low":45550,"close":45750,"volume":4688,"rsi_14":29.31,"sma_20":46712.5,"sma_60":45559.17,"sma_120":45240.42},{"date":"2026-10-08","open":46000,"high":46400,"low":45350,"close":45350,"volume":7230,"rsi_14":30.63,"sma_20":46627.5,"sma_60":45547.5,"sma_120":45230.0},{"date":"2026-10-12","open":45700,"high":45700,"low":44400,"close":44800,"volume":9397,"rsi_14":28.1,"sma_20":46475.0,"sma_60":45526.67,"sma_120":45211.25},{"date":"2026-10-13","open":44350,"high":45400,"low":44100,"close":45250,"volume":13246,"rsi_14":33.86,"sma_20":46340.0,"sma_60":45513.33,"sma_120":45200.83},{"date":"2026-10-14","open":45450,"high":45950,"low":44850,"close":45450,"volume":4054,"rsi_14":35.88,"sma_20":46202.5,"sma_60":45540.83,"sma_120":45187.08},{"date":"2026-10-15","open":44500,"high":45700,"low":44100,"close":44500,"volume":19834,"rsi_14":36.43,"sma_20":46040.0,"sma_60":45535.0,"sma_120":45159.17},{"date":"2026-10-16","open":44100,"high":46000,"low":44100,"close":45300,"volume":6901,"rsi_14":48.46,"sma_20":45897.5,"sma_60":45536.67,"sma_120":45137.5},{"date":"2026-10-19","open":45950,"high":45950,"low":44800,"close":45350,"volume":5139,"rsi_14":50.79,"sma_20":45790.0,"sma_60":45548.33,"sma_120":45118.33},{"date":"2026-10-20","open":45500,"high":45550,"low":44350,"close":44950,"volume":3326,"rsi_14":46.15,"sma_20":45665.0,"sma_60":45575.83,"sma_120":45098.75},{"date":"2026-10-21","open":45000,"high":45000,"low":44000,"close":44150,"volume":5121,"rsi_14":33.85,"sma_20":45507.5,"sma_60":45603.33,"sma_120":45075.83},{"date":"2026-10-22","open":44250,"high":44350,"low":43500,"close":44000,"volume":3918,"rsi_14":36.07,"sma_20":45342.5,"sma_60":45589.17,"sma_120":45051.25},{"date":"2026-10-23","open":44318,"high":44420,"low":42650,"close":42650,"volume":6395}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.52,"pbr":0.3,"ttm_eps":null,"close":48960.8555},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.48,"pbr":0.28,"ttm_eps":null,"close":46401.1172},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.47,"pbr":0.27,"ttm_eps":null,"close":45934.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.39,"pbr":0.24,"ttm_eps":null,"close":42363.5},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.23,"pbr":0.27,"ttm_eps":null,"close":49794.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.28,"pbr":0.27,"ttm_eps":null,"close":50180.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.3,"ttm_eps":null,"close":47400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":44600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.28,"ttm_eps":null,"close":43800.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"삼양사","phase":"above-fold","symbol_resolved":true}