{"status":"ok","report":{"price_analysis":{"current":63100.0,"change_1d":-0.6,"change_7d":-3.4,"change_30d":-4.5,"high_30d":70300.0,"low_30d":62400.0,"position_in_range":9.0,"support":63190.0,"resistance":69510.0},"summary":"롯데칠성우(005305)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 489.50억. 현재가 63,100원, 전일 대비 -0.6%, 30일 -4.5%. PER 8.9배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 950.00, 기관 순매수 365.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.9배입니다. ROE 1.7%입니다. 시가총액 489.50억. 매출 4.04조, 영업이익 1834.17억.","grade":"C","comment":"PER 8.87배, ROE 1.72%","per":8.87,"pbr":0.39,"roe":1.72,"eps":7117.28005620316,"revenue":4038934064101.0,"operating_income":183417050771.0,"net_income":71558834715.0,"market_cap":48950329800,"profit_margin":1.77,"roa":0.65,"operating_margin":4.54,"gross_margin":null,"debt_ratio":1.667261100309135,"total_assets":4371343120569.0,"total_equity":1638888341326.0,"total_debt":2732454779243.0,"dividend_yield":2.76,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-586.55)가 시그널선(-406.30)을 하회합니다(데드크로스). 현재가가 SMA20(65350)과 SMA60(66817) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 63449~67251 (현재 위치 -9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.73873873873874,"macd":-586.5460515654704,"macd_signal":-406.3039761478882,"sma_20":65350.0,"sma_60":66816.66666666667,"bb_upper":67251.05234015269,"bb_lower":63448.94765984731,"atr_14":2317.8571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 950.00, 기관 순매수 365.00. 30일 누적: 외국인 -1190.00, 기관 768.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":950.0,"institutional_flow":365.0,"data":[{"date":"2026-10-23","foreign_net":13.0,"institution_net":-183.0,"retail_net":170.0},{"date":"2026-10-22","foreign_net":-370.0,"institution_net":140.0,"retail_net":230.0},{"date":"2026-10-21","foreign_net":1029.0,"institution_net":178.0,"retail_net":-1207.0},{"date":"2026-10-20","foreign_net":292.0,"institution_net":150.0,"retail_net":-442.0},{"date":"2026-10-19","foreign_net":-14.0,"institution_net":80.0,"retail_net":-66.0},{"date":"2026-10-16","foreign_net":-85.0,"institution_net":-230.0,"retail_net":315.0},{"date":"2026-10-15","foreign_net":93.0,"institution_net":369.0,"retail_net":-462.0},{"date":"2026-10-14","foreign_net":-87.0,"institution_net":153.0,"retail_net":-66.0},{"date":"2026-10-13","foreign_net":265.0,"institution_net":112.0,"retail_net":-377.0},{"date":"2026-10-12","foreign_net":-23.0,"institution_net":27.0,"retail_net":-4.0},{"date":"2026-10-08","foreign_net":-113.0,"institution_net":-18.0,"retail_net":131.0},{"date":"2026-10-07","foreign_net":-65.0,"institution_net":4.0,"retail_net":61.0},{"date":"2026-10-06","foreign_net":-41.0,"institution_net":-27.0,"retail_net":68.0},{"date":"2026-10-02","foreign_net":-26.0,"institution_net":-18.0,"retail_net":44.0},{"date":"2026-10-01","foreign_net":-92.0,"institution_net":41.0,"retail_net":51.0},{"date":"2026-09-30","foreign_net":-103.0,"institution_net":-3.0,"retail_net":106.0},{"date":"2026-09-29","foreign_net":51.0,"institution_net":7.0,"retail_net":-58.0},{"date":"2026-09-28","foreign_net":-7.0,"institution_net":-129.0,"retail_net":136.0},{"date":"2026-09-23","foreign_net":-48.0,"institution_net":-43.0,"retail_net":91.0},{"date":"2026-09-22","foreign_net":-67.0,"institution_net":29.0,"retail_net":38.0},{"date":"2026-09-21","foreign_net":-389.0,"institution_net":-48.0,"retail_net":437.0},{"date":"2026-09-18","foreign_net":-195.0,"institution_net":-7.0,"retail_net":202.0},{"date":"2026-09-17","foreign_net":-236.0,"institution_net":-4.0,"retail_net":240.0},{"date":"2026-09-16","foreign_net":-590.0,"institution_net":-50.0,"retail_net":640.0},{"date":"2026-09-15","foreign_net":-336.0,"institution_net":-31.0,"retail_net":367.0},{"date":"2026-09-14","foreign_net":-39.0,"institution_net":46.0,"retail_net":-7.0},{"date":"2026-09-11","foreign_net":-47.0,"institution_net":-19.0,"retail_net":66.0},{"date":"2026-09-10","foreign_net":91.0,"institution_net":125.0,"retail_net":-216.0},{"date":"2026-09-09","foreign_net":-35.0,"institution_net":-9.0,"retail_net":44.0},{"date":"2026-09-08","foreign_net":-16.0,"institution_net":126.0,"retail_net":-110.0}],"periods":{"d1":{"foreign_net":13.0,"institution_net":-183.0,"retail_net":170.0},"d3":{"foreign_net":672.0,"institution_net":135.0,"retail_net":-807.0},"d7":{"foreign_net":958.0,"institution_net":504.0,"retail_net":-1462.0},"d14":{"foreign_net":868.0,"institution_net":737.0,"retail_net":-1605.0},"d30":{"foreign_net":-1190.0,"institution_net":768.0,"retail_net":422.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +16.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.8,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.8,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.7,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.5,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.7x","metrics":[{"name":"순차입금비율","value":1.67,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.8%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.67,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.87,"current_pbr":0.39,"per_5y_high":15.05,"per_5y_low":0.34,"per_5y_avg":4.43,"per_percentile":66.7,"pbr_5y_high":0.48,"pbr_5y_low":0.38,"pbr_5y_avg":0.42,"pbr_percentile":33.3,"per_5y_median":1.21,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":0.34,"pbr":0.4},{"quarter":"2024-Q3","per":0.4,"pbr":0.38},{"quarter":"2024-Q4","per":0.58,"pbr":0.38},{"quarter":"2025-Q1","per":0.73,"pbr":0.39},{"quarter":"2025-Q2","per":1.21,"pbr":0.46},{"quarter":"2025-Q3","per":8.93,"pbr":0.4},{"quarter":"2025-Q4","per":15.05,"pbr":0.48},{"quarter":"2026-Q1","per":10.97,"pbr":0.48},{"quarter":"2026-Q2","per":1.64,"pbr":0.41},{"quarter":"현재","per":8.87,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":61629.0664,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":60538.2852,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":60265.5898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":60658.6211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":70816.3047,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":65258.3242,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":76661.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":77600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":66700.0,"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":"BEVERAGES - NON-ALCOHOLIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.34,"eps":180950.24,"close":61629.07,"source":"reported"},{"date":"2024-07","per":0.34,"eps":180950.24,"close":61901.76,"source":"reported"},{"date":"2024-08","per":0.34,"eps":180950.24,"close":61083.67,"source":"reported"},{"date":"2024-09","per":0.4,"eps":150893.58,"close":60538.29,"source":"reported"},{"date":"2024-10","per":0.4,"eps":150893.58,"close":59992.89,"source":"reported"},{"date":"2024-11","per":0.41,"eps":150893.58,"close":61629.07,"source":"reported"},{"date":"2024-12","per":0.58,"eps":103216.07,"close":60265.59,"source":"reported"},{"date":"2025-01","per":0.58,"eps":103216.07,"close":59538.4,"source":"reported"},{"date":"2025-02","per":0.57,"eps":103216.07,"close":59174.81,"source":"reported"},{"date":"2025-03","per":0.73,"eps":82948.89,"close":60658.62,"source":"reported"},{"date":"2025-04","per":0.76,"eps":82948.89,"close":63245.95,"source":"reported"},{"date":"2025-05","per":0.77,"eps":82948.89,"close":63725.09,"source":"reported"},{"date":"2025-06","per":1.21,"eps":58517.39,"close":70816.3,"source":"reported"},{"date":"2025-07","per":1.21,"eps":58517.39,"close":70720.48,"source":"reported"},{"date":"2025-08","per":1.16,"eps":58517.39,"close":68037.31,"source":"reported"},{"date":"2025-09","per":8.93,"eps":7305.88,"close":65258.32,"source":"reported"},{"date":"2025-10","per":8.84,"eps":7305.88,"close":64587.54,"source":"reported"},{"date":"2025-11","per":8.97,"eps":7305.88,"close":65545.8,"source":"reported"},{"date":"2025-12","per":15.05,"eps":5092.24,"close":76661.77,"source":"reported"},{"date":"2026-01","per":15.26,"eps":5092.24,"close":77715.86,"source":"reported"},{"date":"2026-02","per":17.24,"eps":5092.24,"close":87777.72,"source":"reported"},{"date":"2026-03","per":10.97,"eps":7070.7,"close":77600.0,"source":"reported"},{"date":"2026-04","per":11.36,"eps":7070.7,"close":80300.0,"source":"reported"},{"date":"2026-05","per":10.44,"eps":7070.7,"close":73800.0,"source":"reported"},{"date":"2026-06","per":1.64,"eps":40687.69,"close":66700.0,"source":"reported"},{"date":"2026-07","per":1.68,"eps":40687.69,"close":68500.0,"source":"reported"},{"date":"2026-08","per":1.67,"eps":40687.69,"close":68000.0,"source":"reported"},{"date":"2026-09","per":1.62,"eps":40687.69,"close":66000.0,"source":"reported"},{"date":"2026-10","per":1.55,"eps":40687.69,"close":62900.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.31,"std":5.37,"upper_1sd":9.68,"lower_1sd":0.0,"current":1.55,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.76,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 24%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":24.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.67,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.76,"summary":"배당수익률 2.76%","metrics":[{"name":"배당수익률","value":2.76,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:24.677658+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017208133912394553,"dividend_yield":null,"eps":36375.4,"revenue":1112889927256.0,"operating_income":55845209059.0,"net_income":28202210045.0,"market_cap":null,"profit_margin":0.02534141908763327,"operating_margin":0.050180352693724964,"roa":0.006451612071424179,"gross_margin":null,"total_equity":1638888341326.0,"total_assets":4371343120569.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.12,"pbr":0.43,"roe":0.01572117114779892,"dividend_yield":2.76,"eps":2518.11,"revenue":952537326474.0,"operating_income":47800813726.0,"net_income":25317610575.0,"market_cap":null,"profit_margin":0.02657912700252703,"operating_margin":0.05018261478838199,"roa":0.0059293784363468995,"gross_margin":null,"total_equity":1610415047135.0,"total_assets":4269859117071.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.43,"roe":-0.027457456962284767,"dividend_yield":null,"eps":-4370.32,"revenue":894336951597.0,"operating_income":-12035705294.0,"net_income":-43940056773.0,"market_cap":null,"profit_margin":-0.04913143384552891,"operating_margin":-0.013457685352828234,"roa":-0.010255110321532278,"gross_margin":null,"total_equity":1600295935394.0,"total_assets":4284698593709.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":11.08,"pbr":0.42,"roe":0.03795064919597166,"dividend_yield":null,"eps":6164.5,"revenue":1079169858774.0,"operating_income":91806733280.0,"net_income":61979070868.0,"market_cap":null,"profit_margin":0.057432173780698294,"operating_margin":0.08507162476192377,"roa":0.013957495579836382,"gross_margin":null,"total_equity":1633149160320.0,"total_assets":4440558158409.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":24.76,"pbr":0.44,"roe":0.01776638033684976,"dividend_yield":null,"eps":2758.41,"revenue":1087294314227.0,"operating_income":62356488363.0,"net_income":27733578828.0,"market_cap":null,"profit_margin":0.025506965745256273,"operating_margin":0.05735014664114349,"roa":0.006385735753651705,"gross_margin":null,"total_equity":1561014584973.0,"total_assets":4343051434933.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":126.56,"pbr":0.44,"roe":0.0035023293813995914,"dividend_yield":null,"eps":539.65,"revenue":910342704536.0,"operating_income":25032401553.0,"net_income":5425760412.0,"market_cap":null,"profit_margin":0.0059601295039383,"operating_margin":0.02749777795578531,"roa":0.0012086212456857094,"gross_margin":null,"total_equity":1549186218982.0,"total_assets":4489214823393.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.44,"roe":-0.013737734805376567,"dividend_yield":null,"eps":-2156.68,"revenue":923322167839.0,"operating_income":9204356335.0,"net_income":-21683645478.0,"market_cap":null,"profit_margin":-0.0234843765624622,"operating_margin":0.009968737517201003,"roa":-0.004959062165468148,"gross_margin":null,"total_equity":1578400353857.0,"total_assets":4372529473212.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.02794882295778192,"dividend_yield":null,"eps":57376.01,"revenue":1065040727139.0,"operating_income":78719422769.0,"net_income":44484196801.0,"market_cap":null,"profit_margin":0.0417676016207353,"operating_margin":0.0739121244503603,"roa":0.010198423433653877,"gross_margin":null,"total_equity":1591630419220.0,"total_assets":4361869958665.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.0136598272856618,"dividend_yield":null,"eps":27189.91,"revenue":1099249543258.0,"operating_income":60242714107.0,"net_income":21080612438.0,"market_cap":null,"profit_margin":0.019177276504041506,"operating_margin":0.05480349250676077,"roa":0.004866652352402287,"gross_margin":null,"total_equity":1543256147911.0,"total_assets":4331645433353.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.010574065186275797,"dividend_yield":null,"eps":20806.83,"revenue":936890866248.0,"operating_income":36760343932.0,"net_income":16131745406.0,"market_cap":null,"profit_margin":0.017218382617607716,"operating_margin":0.03923652717334672,"roa":0.00381460782890479,"gross_margin":null,"total_equity":1525595418774.0,"total_assets":4228939416462.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.022964563033365554,"dividend_yield":null,"eps":45520.83,"revenue":918359639131.0,"operating_income":7958811431.0,"net_income":35292757506.0,"market_cap":null,"profit_margin":0.03843021404925401,"operating_margin":0.00866633407205378,"roa":0.008289219120199389,"gross_margin":null,"total_equity":1536835578135.0,"total_assets":4257669750821.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.04455311506483512,"dividend_yield":null,"eps":87432.67,"revenue":830365143705.0,"operating_income":84253929189.0,"net_income":67787422502.0,"market_cap":null,"profit_margin":0.08163567921401398,"operating_margin":0.10146611984827304,"roa":0.015927548876080066,"gross_margin":null,"total_equity":1521496811241.0,"total_assets":4255985841224.0}],"current_price":63100.0,"change_pct":-0.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":68297.0},{"date":"2016-10-25","close":68297.0},{"date":"2016-10-26","close":67921.0},{"date":"2016-10-27","close":68015.0},{"date":"2016-10-28","close":67545.0},{"date":"2016-10-31","close":66982.0},{"date":"2016-11-01","close":66888.0},{"date":"2016-11-02","close":66888.0},{"date":"2016-11-03","close":67639.0},{"date":"2016-11-04","close":67263.0},{"date":"2016-11-07","close":67357.0},{"date":"2016-11-08","close":67545.0},{"date":"2016-11-09","close":66982.0},{"date":"2016-11-10","close":67170.0},{"date":"2016-11-11","close":66042.0},{"date":"2016-11-14","close":66700.0},{"date":"2016-11-15","close":66982.0},{"date":"2016-11-16","close":66700.0},{"date":"2016-11-17","close":66982.0},{"date":"2016-11-18","close":66606.0},{"date":"2016-11-21","close":66230.0},{"date":"2016-11-22","close":66136.0},{"date":"2016-11-23","close":65291.0},{"date":"2016-11-24","close":65948.0},{"date":"2016-11-25","close":65197.0},{"date":"2016-11-28","close":65479.0},{"date":"2016-11-29","close":66230.0},{"date":"2016-11-30","close":66512.0},{"date":"2016-12-01","close":65948.0},{"date":"2016-12-02","close":65760.0},{"date":"2016-12-05","close":65760.0},{"date":"2016-12-06","close":65572.0},{"date":"2016-12-07","close":65666.0},{"date":"2016-12-08","close":65760.0},{"date":"2016-12-09","close":65948.0},{"date":"2016-12-12","close":65854.0},{"date":"2016-12-13","close":65854.0},{"date":"2016-12-14","close":65854.0},{"date":"2016-12-15","close":66324.0},{"date":"2016-12-16","close":66418.0},{"date":"2016-12-19","close":66042.0},{"date":"2016-12-20","close":65854.0},{"date":"2016-12-21","close":65854.0},{"date":"2016-12-22","close":67076.0},{"date":"2016-12-23","close":65948.0},{"date":"2016-12-26","close":65760.0},{"date":"2016-12-27","close":65854.0},{"date":"2016-12-28","close":64915.0},{"date":"2016-12-29","close":66700.0},{"date":"2017-01-02","close":65760.0},{"date":"2017-01-03","close":65760.0},{"date":"2017-01-04","close":65385.0},{"date":"2017-01-05","close":65948.0},{"date":"2017-01-06","close":65572.0},{"date":"2017-01-09","close":65197.0},{"date":"2017-01-10","close":64727.0},{"date":"2017-01-11","close":64351.0},{"date":"2017-01-12","close":65103.0},{"date":"2017-01-13","close":64727.0},{"date":"2017-01-16","close":64069.0},{"date":"2017-01-17","close":64445.0},{"date":"2017-01-18","close":64163.0},{"date":"2017-01-19","close":64163.0},{"date":"2017-01-20","close":65009.0},{"date":"2017-01-23","close":65197.0},{"date":"2017-01-24","close":65009.0},{"date":"2017-01-25","close":64727.0},{"date":"2017-01-26","close":64727.0},{"date":"2017-01-31","close":64727.0},{"date":"2017-02-01","close":64727.0},{"date":"2017-02-02","close":64445.0},{"date":"2017-02-03","close":64351.0},{"date":"2017-02-06","close":65291.0},{"date":"2017-02-07","close":65009.0},{"date":"2017-02-08","close":64351.0},{"date":"2017-02-09","close":64257.0},{"date":"2017-02-10","close":64633.0},{"date":"2017-02-13","close":65385.0},{"date":"2017-02-14","close":64445.0},{"date":"2017-02-15","close":64539.0},{"date":"2017-02-16","close":64351.0},{"date":"2017-02-17","close":63881.0},{"date":"2017-02-20","close":63036.0},{"date":"2017-02-21","close":62754.0},{"date":"2017-02-22","close":62848.0},{"date":"2017-02-23","close":62848.0},{"date":"2017-02-24","close":62660.0},{"date":"2017-02-27","close":62003.0},{"date":"2017-02-28","close":62003.0},{"date":"2017-03-02","close":60406.0},{"date":"2017-03-03","close":61063.0},{"date":"2017-03-06","close":60687.0},{"date":"2017-03-07","close":60406.0},{"date":"2017-03-08","close":59936.0},{"date":"2017-03-09","close":59466.0},{"date":"2017-03-10","close":59654.0},{"date":"2017-03-13","close":58621.0},{"date":"2017-03-14","close":58996.0},{"date":"2017-03-15","close":58715.0},{"date":"2017-03-16","close":59184.0},{"date":"2017-03-17","close":59466.0},{"date":"2017-03-20","close":58902.0},{"date":"2017-03-21","close":58715.0},{"date":"2017-03-22","close":58621.0},{"date":"2017-03-23","close":58621.0},{"date":"2017-03-24","close":59466.0},{"date":"2017-03-27","close":58715.0},{"date":"2017-03-28","close":58809.0},{"date":"2017-03-29","close":58621.0},{"date":"2017-03-30","close":58621.0},{"date":"2017-03-31","close":58339.0},{"date":"2017-04-03","close":59278.0},{"date":"2017-04-04","close":58715.0},{"date":"2017-04-05","close":58902.0},{"date":"2017-04-06","close":59372.0},{"date":"2017-04-07","close":59278.0},{"date":"2017-04-10","close":59184.0},{"date":"2017-04-11","close":59184.0},{"date":"2017-04-12","close":59372.0},{"date":"2017-04-13","close":59654.0},{"date":"2017-04-14","close":59466.0},{"date":"2017-04-17","close":59560.0},{"date":"2017-04-18","close":59842.0},{"date":"2017-04-19","close":60030.0},{"date":"2017-04-20","close":62942.0},{"date":"2017-04-21","close":65479.0},{"date":"2017-04-24","close":65103.0},{"date":"2017-04-25","close":65760.0},{"date":"2017-04-26","close":66700.0},{"date":"2017-04-27","close":72242.0},{"date":"2017-04-28","close":69612.0},{"date":"2017-05-02","close":69330.0},{"date":"2017-05-04","close":70176.0},{"date":"2017-05-08","close":69706.0},{"date":"2017-05-10","close":70458.0},{"date":"2017-05-11","close":71491.0},{"date":"2017-05-12","close":74215.0},{"date":"2017-05-15","close":76564.0},{"date":"2017-05-16","close":79100.0},{"date":"2017-05-17","close":77597.0},{"date":"2017-05-18","close":77503.0},{"date":"2017-05-19","close":75061.0},{"date":"2017-05-22","close":75343.0},{"date":"2017-05-23","close":75343.0},{"date":"2017-05-24","close":74873.0},{"date":"2017-05-25","close":75343.0},{"date":"2017-05-26","close":77127.0},{"date":"2017-05-29","close":77315.0},{"date":"2017-05-30","close":78725.0},{"date":"2017-05-31","close":81167.0},{"date":"2017-06-01","close":87179.0},{"date":"2017-06-02","close":86146.0},{"date":"2017-06-05","close":84737.0},{"date":"2017-06-07","close":84455.0},{"date":"2017-06-08","close":84361.0},{"date":"2017-06-09","close":85207.0},{"date":"2017-06-12","close":83704.0},{"date":"2017-06-13","close":85207.0},{"date":"2017-06-14","close":83985.0},{"date":"2017-06-15","close":83891.0},{"date":"2017-06-16","close":82764.0},{"date":"2017-06-19","close":80697.0},{"date":"2017-06-20","close":78725.0},{"date":"2017-06-21","close":77503.0},{"date":"2017-06-22","close":76282.0},{"date":"2017-06-23","close":77597.0},{"date":"2017-06-26","close":77034.0},{"date":"2017-06-27","close":77127.0},{"date":"2017-06-28","close":77597.0},{"date":"2017-06-29","close":79758.0},{"date":"2017-06-30","close":77973.0},{"date":"2017-07-03","close":77973.0},{"date":"2017-07-04","close":76940.0},{"date":"2017-07-05","close":77503.0},{"date":"2017-07-06","close":78161.0},{"date":"2017-07-07","close":79194.0},{"date":"2017-07-10","close":78818.0},{"date":"2017-07-11","close":78818.0},{"date":"2017-07-12","close":77973.0},{"date":"2017-07-13","close":78443.0},{"date":"2017-07-14","close":77034.0},{"date":"2017-07-17","close":76376.0},{"date":"2017-07-18","close":77879.0},{"date":"2017-07-19","close":76282.0},{"date":"2017-07-20","close":76564.0},{"date":"2017-07-21","close":77127.0},{"date":"2017-07-24","close":77127.0},{"date":"2017-07-25","close":77034.0},{"date":"2017-07-26","close":76658.0},{"date":"2017-07-27","close":77503.0},{"date":"2017-07-28","close":77973.0},{"date":"2017-07-31","close":76564.0},{"date":"2017-08-01","close":76094.0},{"date":"2017-08-02","close":76282.0},{"date":"2017-08-03","close":72712.0},{"date":"2017-08-04","close":74967.0},{"date":"2017-08-07","close":73746.0},{"date":"2017-08-08","close":74309.0},{"date":"2017-08-09","close":74215.0},{"date":"2017-08-10","close":74403.0},{"date":"2017-08-11","close":72524.0},{"date":"2017-08-14","close":72806.0},{"date":"2017-08-16","close":71491.0},{"date":"2017-08-17","close":71303.0},{"date":"2017-08-18","close":73464.0},{"date":"2017-08-21","close":72806.0},{"date":"2017-08-22","close":72900.0},{"date":"2017-08-23","close":73088.0},{"date":"2017-08-24","close":73088.0},{"date":"2017-08-25","close":73182.0},{"date":"2017-08-28","close":76094.0},{"date":"2017-08-29","close":75624.0},{"date":"2017-08-30","close":75624.0},{"date":"2017-08-31","close":75343.0},{"date":"2017-09-01","close":75061.0},{"date":"2017-09-04","close":74685.0},{"date":"2017-09-05","close":74027.0},{"date":"2017-09-06","close":73652.0},{"date":"2017-09-07","close":73276.0},{"date":"2017-09-08","close":73276.0},{"date":"2017-09-11","close":73464.0},{"date":"2017-09-12","close":73370.0},{"date":"2017-09-13","close":72524.0},{"date":"2017-09-14","close":73088.0},{"date":"2017-09-15","close":72994.0},{"date":"2017-09-18","close":72055.0},{"date":"2017-09-19","close":71209.0},{"date":"2017-09-20","close":71115.0},{"date":"2017-09-21","close":72430.0},{"date":"2017-09-22","close":72430.0},{"date":"2017-09-25","close":71303.0},{"date":"2017-09-26","close":71303.0},{"date":"2017-09-27","close":72900.0},{"date":"2017-09-28","close":72900.0},{"date":"2017-09-29","close":72900.0},{"date":"2017-10-10","close":72900.0},{"date":"2017-10-11","close":72900.0},{"date":"2017-10-12","close":72900.0},{"date":"2017-10-13","close":72900.0},{"date":"2017-10-16","close":72900.0},{"date":"2017-10-17","close":72900.0},{"date":"2017-10-18","close":72900.0},{"date":"2017-10-19","close":72900.0},{"date":"2017-10-20","close":72900.0},{"date":"2017-10-23","close":72900.0},{"date":"2017-10-24","close":72900.0},{"date":"2017-10-25","close":72900.0},{"date":"2017-10-26","close":72900.0},{"date":"2017-10-27","close":72900.0},{"date":"2017-10-30","close":62700.0},{"date":"2017-10-31","close":63800.0},{"date":"2017-11-01","close":62000.0},{"date":"2017-11-02","close":59200.0},{"date":"2017-11-03","close":60600.0},{"date":"2017-11-06","close":60000.0},{"date":"2017-11-07","close":59600.0},{"date":"2017-11-08","close":61300.0},{"date":"2017-11-09","close":60200.0},{"date":"2017-11-10","close":61000.0},{"date":"2017-11-13","close":60700.0},{"date":"2017-11-14","close":60400.0},{"date":"2017-11-15","close":60100.0},{"date":"2017-11-16","close":60700.0},{"date":"2017-11-17","close":60400.0},{"date":"2017-11-20","close":59500.0},{"date":"2017-11-21","close":59000.0},{"date":"2017-11-22","close":59100.0},{"date":"2017-11-23","close":59200.0},{"date":"2017-11-24","close":58800.0},{"date":"2017-11-27","close":58500.0},{"date":"2017-11-28","close":58100.0},{"date":"2017-11-29","close":57200.0},{"date":"2017-11-30","close":56800.0},{"date":"2017-12-01","close":56700.0},{"date":"2017-12-04","close":56700.0},{"date":"2017-12-05","close":57300.0},{"date":"2017-12-06","close":57300.0},{"date":"2017-12-07","close":57300.0},{"date":"2017-12-08","close":56000.0},{"date":"2017-12-11","close":56200.0},{"date":"2017-12-12","close":56100.0},{"date":"2017-12-13","close":56300.0},{"date":"2017-12-14","close":56200.0},{"date":"2017-12-15","close":56400.0},{"date":"2017-12-18","close":56500.0},{"date":"2017-12-19","close":56300.0},{"date":"2017-12-20","close":56300.0},{"date":"2017-12-21","close":56000.0},{"date":"2017-12-22","close":56700.0},{"date":"2017-12-26","close":56700.0},{"date":"2017-12-27","close":56800.0},{"date":"2017-12-28","close":56700.0},{"date":"2018-01-02","close":39592.5117},{"date":"2018-01-03","close":39242.1328},{"date":"2018-01-04","close":39382.2852},{"date":"2018-01-05","close":39452.3594},{"date":"2018-01-08","close":39172.0586},{"date":"2018-01-09","close":39101.9844},{"date":"2018-01-10","close":39031.9062},{"date":"2018-01-11","close":39031.9062},{"date":"2018-01-12","close":39312.207},{"date":"2018-01-15","close":39452.3594},{"date":"2018-01-16","close":39872.8086},{"date":"2018-01-17","close":39942.8906},{"date":"2018-01-18","close":39802.7305},{"date":"2018-01-19","close":39872.8086},{"date":"2018-01-22","close":40994.0117},{"date":"2018-01-23","close":41904.9922},{"date":"2018-01-24","close":42745.8945},{"date":"2018-01-25","close":43026.1953},{"date":"2018-01-26","close":43656.875},{"date":"2018-01-29","close":43516.7188},{"date":"2018-01-30","close":43166.3438},{"date":"2018-01-31","close":43166.3438},{"date":"2018-02-01","close":43376.5742},{"date":"2018-02-02","close":43586.793},{"date":"2018-02-05","close":43586.793},{"date":"2018-02-06","close":43867.0977},{"date":"2018-02-07","close":43306.4922},{"date":"2018-02-08","close":43306.4922},{"date":"2018-02-09","close":43376.5742},{"date":"2018-02-12","close":43586.793},{"date":"2018-02-13","close":43446.6445},{"date":"2018-02-14","close":42465.5977},{"date":"2018-02-19","close":42465.5977},{"date":"2018-02-20","close":42815.9648},{"date":"2018-02-21","close":42465.5977},{"date":"2018-02-22","close":42185.293},{"date":"2018-02-23","close":42185.293},{"date":"2018-02-26","close":42675.8125},{"date":"2018-02-27","close":42956.1172},{"date":"2018-02-28","close":43096.2695},{"date":"2018-03-02","close":43166.3438},{"date":"2018-03-05","close":42956.1172},{"date":"2018-03-06","close":41764.8438},{"date":"2018-03-07","close":42605.7461},{"date":"2018-03-08","close":42605.7461},{"date":"2018-03-09","close":45478.8281},{"date":"2018-03-12","close":47721.2344},{"date":"2018-03-13","close":47861.3789},{"date":"2018-03-14","close":48211.7617},{"date":"2018-03-15","close":48982.5938},{"date":"2018-03-16","close":49753.418},{"date":"2018-03-19","close":49753.418},{"date":"2018-03-20","close":50173.8711},{"date":"2018-03-21","close":50384.0938},{"date":"2018-03-22","close":50454.1719},{"date":"2018-03-23","close":49753.418},{"date":"2018-03-26","close":48982.5938},{"date":"2018-03-27","close":48912.5234},{"date":"2018-03-28","close":48912.5234},{"date":"2018-03-29","close":48351.9102},{"date":"2018-03-30","close":48842.4414},{"date":"2018-04-02","close":48912.5234},{"date":"2018-04-03","close":49473.1211},{"date":"2018-04-04","close":49052.6641},{"date":"2018-04-05","close":48702.2891},{"date":"2018-04-06","close":48842.4414},{"date":"2018-04-09","close":48562.1445},{"date":"2018-04-10","close":49052.6641},{"date":"2018-04-11","close":49052.6641},{"date":"2018-04-12","close":48982.5938},{"date":"2018-04-13","close":48632.2109},{"date":"2018-04-16","close":48982.5938},{"date":"2018-04-17","close":48982.5938},{"date":"2018-04-18","close":48982.5938},{"date":"2018-04-19","close":48982.5938},{"date":"2018-04-20","close":48982.5938},{"date":"2018-04-23","close":49122.7383},{"date":"2018-04-24","close":50103.7891},{"date":"2018-04-25","close":50454.1719},{"date":"2018-04-26","close":51014.7773},{"date":"2018-04-27","close":51014.7773},{"date":"2018-04-30","close":51154.9219},{"date":"2018-05-02","close":51505.3008},{"date":"2018-05-03","close":51295.0703},{"date":"2018-05-04","close":51295.0703},{"date":"2018-05-08","close":51224.9961},{"date":"2018-05-09","close":50664.3945},{"date":"2018-05-10","close":51365.1523},{"date":"2018-05-11","close":51295.0703},{"date":"2018-05-14","close":51224.9961},{"date":"2018-05-15","close":51435.2227},{"date":"2018-05-16","close":51715.5312},{"date":"2018-05-17","close":51995.8203},{"date":"2018-05-18","close":52556.4219},{"date":"2018-05-21","close":53046.9531},{"date":"2018-05-23","close":54378.3906},{"date":"2018-05-24","close":54168.1523},{"date":"2018-05-25","close":54238.2383},{"date":"2018-05-28","close":54168.1523},{"date":"2018-05-29","close":54098.0859},{"date":"2018-05-30","close":53957.9297},{"date":"2018-05-31","close":53537.4805},{"date":"2018-06-01","close":53887.8516},{"date":"2018-06-04","close":54168.1523},{"date":"2018-06-05","close":53887.8516},{"date":"2018-06-07","close":53887.8516},{"date":"2018-06-08","close":53397.3281},{"date":"2018-06-11","close":52556.4219},{"date":"2018-06-12","close":53117.0273},{"date":"2018-06-14","close":53397.3281},{"date":"2018-06-15","close":53117.0273},{"date":"2018-06-18","close":53257.1836},{"date":"2018-06-19","close":52976.875},{"date":"2018-06-20","close":53117.0273},{"date":"2018-06-21","close":52906.8047},{"date":"2018-06-22","close":52696.5781},{"date":"2018-06-25","close":52346.207},{"date":"2018-06-26","close":51435.2227},{"date":"2018-06-27","close":51575.3711},{"date":"2018-06-28","close":51575.3711},{"date":"2018-06-29","close":51575.3711},{"date":"2018-07-02","close":50664.3945},{"date":"2018-07-03","close":50734.4688},{"date":"2018-07-04","close":49052.6641},{"date":"2018-07-05","close":47791.3086},{"date":"2018-07-06","close":46459.8789},{"date":"2018-07-09","close":47300.7891},{"date":"2018-07-10","close":47160.6367},{"date":"2018-07-11","close":47160.6367},{"date":"2018-07-12","close":47160.6367},{"date":"2018-07-13","close":47160.6367},{"date":"2018-07-16","close":46880.3359},{"date":"2018-07-17","close":46810.2539},{"date":"2018-07-18","close":46810.2539},{"date":"2018-07-19","close":46319.7305},{"date":"2018-07-20","close":46389.8125},{"date":"2018-07-23","close":46319.7305},{"date":"2018-07-24","close":46950.4062},{"date":"2018-07-25","close":46740.1836},{"date":"2018-07-26","close":46810.2539},{"date":"2018-07-27","close":46740.1836},{"date":"2018-07-30","close":46740.1836},{"date":"2018-07-31","close":46950.4062},{"date":"2018-08-01","close":47511.0078},{"date":"2018-08-02","close":47370.8594},{"date":"2018-08-03","close":47020.4883},{"date":"2018-08-06","close":47020.4883},{"date":"2018-08-07","close":47581.082},{"date":"2018-08-08","close":47511.0078},{"date":"2018-08-09","close":46810.2539},{"date":"2018-08-10","close":46950.4062},{"date":"2018-08-13","close":46810.2539},{"date":"2018-08-14","close":46600.0312},{"date":"2018-08-16","close":46600.0312},{"date":"2018-08-17","close":45478.8281},{"date":"2018-08-20","close":46249.6562},{"date":"2018-08-21","close":46249.6562},{"date":"2018-08-22","close":46249.6562},{"date":"2018-08-23","close":48071.6133},{"date":"2018-08-24","close":47370.8594},{"date":"2018-08-27","close":46950.4062},{"date":"2018-08-28","close":46950.4062},{"date":"2018-08-29","close":46950.4062},{"date":"2018-08-30","close":46600.0312},{"date":"2018-08-31","close":45829.2031},{"date":"2018-09-03","close":45969.3516},{"date":"2018-09-04","close":46179.5781},{"date":"2018-09-05","close":46459.8789},{"date":"2018-09-06","close":45548.9023},{"date":"2018-09-07","close":45338.6758},{"date":"2018-09-10","close":45338.6758},{"date":"2018-09-11","close":46109.5039},{"date":"2018-09-12","close":46249.6562},{"date":"2018-09-13","close":46249.6562},{"date":"2018-09-14","close":45408.75},{"date":"2018-09-17","close":45408.75},{"date":"2018-09-18","close":45618.9766},{"date":"2018-09-19","close":45969.3516},{"date":"2018-09-20","close":46319.7305},{"date":"2018-09-21","close":46249.6562},{"date":"2018-09-27","close":45548.9023},{"date":"2018-09-28","close":45618.9766},{"date":"2018-10-01","close":45548.9023},{"date":"2018-10-02","close":45548.9023},{"date":"2018-10-04","close":45478.8281},{"date":"2018-10-05","close":45338.6758},{"date":"2018-10-08","close":45408.75},{"date":"2018-10-10","close":45548.9023},{"date":"2018-10-11","close":44497.7773},{"date":"2018-10-12","close":44147.3984},{"date":"2018-10-15","close":43937.168},{"date":"2018-10-16","close":44287.5508},{"date":"2018-10-17","close":43797.0234},{"date":"2018-10-18","close":43586.793},{"date":"2018-10-19","close":43726.9492},{"date":"2018-10-22","close":43656.875},{"date":"2018-10-23","close":43376.5742},{"date":"2018-10-24","close":44497.7773},{"date":"2018-10-25","close":44077.3203},{"date":"2018-10-26","close":44427.7031},{"date":"2018-10-29","close":44497.7773},{"date":"2018-10-30","close":44007.25},{"date":"2018-10-31","close":44007.25},{"date":"2018-11-01","close":44007.25},{"date":"2018-11-02","close":43867.0977},{"date":"2018-11-05","close":43867.0977},{"date":"2018-11-06","close":43867.0977},{"date":"2018-11-07","close":44007.25},{"date":"2018-11-08","close":44708.0039},{"date":"2018-11-09","close":44427.7031},{"date":"2018-11-12","close":44217.4766},{"date":"2018-11-13","close":43867.0977},{"date":"2018-11-14","close":43797.0234},{"date":"2018-11-15","close":44007.25},{"date":"2018-11-16","close":44007.25},{"date":"2018-11-19","close":44007.25},{"date":"2018-11-20","close":44147.3984},{"date":"2018-11-21","close":44147.3984},{"date":"2018-11-22","close":45058.375},{"date":"2018-11-23","close":44988.3008},{"date":"2018-11-26","close":45969.3516},{"date":"2018-11-27","close":46670.1094},{"date":"2018-11-28","close":46600.0312},{"date":"2018-11-29","close":46459.8789},{"date":"2018-11-30","close":46459.8789},{"date":"2018-12-03","close":47721.2344},{"date":"2018-12-04","close":47651.1641},{"date":"2018-12-05","close":47721.2344},{"date":"2018-12-06","close":47651.1641},{"date":"2018-12-07","close":47651.1641},{"date":"2018-12-10","close":47511.0078},{"date":"2018-12-11","close":47581.082},{"date":"2018-12-12","close":47581.082},{"date":"2018-12-13","close":47651.1641},{"date":"2018-12-14","close":47581.082},{"date":"2018-12-17","close":47511.0078},{"date":"2018-12-18","close":47651.1641},{"date":"2018-12-19","close":47581.082},{"date":"2018-12-20","close":47581.082},{"date":"2018-12-21","close":47511.0078},{"date":"2018-12-24","close":47511.0078},{"date":"2018-12-26","close":46810.2539},{"date":"2018-12-27","close":47690.3008},{"date":"2018-12-28","close":47179.0703},{"date":"2019-01-02","close":46156.6133},{"date":"2019-01-03","close":46156.6133},{"date":"2019-01-04","close":46083.5859},{"date":"2019-01-07","close":46229.6484},{"date":"2019-01-08","close":45937.5195},{"date":"2019-01-09","close":46156.6133},{"date":"2019-01-10","close":45280.2227},{"date":"2019-01-11","close":45280.2227},{"date":"2019-01-14","close":45791.4492},{"date":"2019-01-15","close":45864.4883},{"date":"2019-01-16","close":45572.3555},{"date":"2019-01-17","close":45353.2578},{"date":"2019-01-18","close":46448.75},{"date":"2019-01-21","close":46229.6484},{"date":"2019-01-22","close":46302.6875},{"date":"2019-01-23","close":46521.7773},{"date":"2019-01-24","close":46375.7188},{"date":"2019-01-25","close":46521.7773},{"date":"2019-01-28","close":46302.6875},{"date":"2019-01-29","close":46448.75},{"date":"2019-01-30","close":46594.8125},{"date":"2019-01-31","close":46594.8125},{"date":"2019-02-01","close":46886.9414},{"date":"2019-02-07","close":46886.9414},{"date":"2019-02-08","close":46740.8789},{"date":"2019-02-11","close":46448.75},{"date":"2019-02-12","close":46375.7188},{"date":"2019-02-13","close":46229.6484},{"date":"2019-02-14","close":45937.5195},{"date":"2019-02-15","close":45280.2227},{"date":"2019-02-18","close":46375.7188},{"date":"2019-02-19","close":46375.7188},{"date":"2019-02-20","close":47179.0703},{"date":"2019-02-21","close":48055.4688},{"date":"2019-02-22","close":48785.7852},{"date":"2019-02-25","close":48347.5938},{"date":"2019-02-26","close":48347.5938},{"date":"2019-02-27","close":48493.6602},{"date":"2019-02-28","close":48785.7852},{"date":"2019-03-04","close":48785.7852},{"date":"2019-03-05","close":48785.7852},{"date":"2019-03-06","close":48785.7852},{"date":"2019-03-07","close":51853.1641},{"date":"2019-03-08","close":50465.5352},{"date":"2019-03-11","close":51780.1289},{"date":"2019-03-12","close":52583.4883},{"date":"2019-03-13","close":52948.6562},{"date":"2019-03-14","close":54774.4648},{"date":"2019-03-15","close":56016.0234},{"date":"2019-03-18","close":58353.0547},{"date":"2019-03-19","close":57111.5078},{"date":"2019-03-20","close":57841.832},{"date":"2019-03-21","close":57038.4727},{"date":"2019-03-22","close":56016.0234},{"date":"2019-03-25","close":55650.8555},{"date":"2019-03-26","close":56308.1562},{"date":"2019-03-27","close":56016.0234},{"date":"2019-03-28","close":54482.332},{"date":"2019-03-29","close":54117.1719},{"date":"2019-04-01","close":54117.1719},{"date":"2019-04-02","close":54701.4375},{"date":"2019-04-03","close":54336.2695},{"date":"2019-04-04","close":54555.3711},{"date":"2019-04-05","close":53678.9766},{"date":"2019-04-08","close":53167.75},{"date":"2019-04-09","close":53313.8164},{"date":"2019-04-10","close":53240.7734},{"date":"2019-04-11","close":53313.8164},{"date":"2019-04-12","close":53532.9141},{"date":"2019-04-15","close":53240.7734},{"date":"2019-04-16","close":54190.2031},{"date":"2019-04-17","close":55358.7227},{"date":"2019-04-18","close":54409.3008},{"date":"2019-04-19","close":55869.9492},{"date":"2019-04-22","close":56016.0234},{"date":"2019-04-23","close":56600.2773},{"date":"2019-04-24","close":57549.6992},{"date":"2019-04-25","close":57549.6992},{"date":"2019-04-26","close":58060.9336},{"date":"2019-04-29","close":58060.9336},{"date":"2019-04-30","close":58060.9336},{"date":"2019-05-02","close":58060.9336},{"date":"2019-05-03","close":57111.5078},{"date":"2019-05-07","close":56527.25},{"date":"2019-05-08","close":55431.7539},{"date":"2019-05-09","close":54409.3008},{"date":"2019-05-10","close":54044.1367},{"date":"2019-05-13","close":53021.6836},{"date":"2019-05-14","close":52948.6562},{"date":"2019-05-15","close":52948.6562},{"date":"2019-05-16","close":53898.0781},{"date":"2019-05-17","close":54701.4375},{"date":"2019-05-20","close":54774.4648},{"date":"2019-05-21","close":54920.5312},{"date":"2019-05-22","close":54555.3711},{"date":"2019-05-23","close":56235.1133},{"date":"2019-05-24","close":56235.1133},{"date":"2019-05-27","close":55942.9883},{"date":"2019-05-28","close":56235.1133},{"date":"2019-05-29","close":55942.9883},{"date":"2019-05-30","close":55942.9883},{"date":"2019-05-31","close":55796.9219},{"date":"2019-06-03","close":54555.3711},{"date":"2019-06-04","close":54628.4023},{"date":"2019-06-05","close":54263.2422},{"date":"2019-06-07","close":55796.9219},{"date":"2019-06-10","close":56454.2148},{"date":"2019-06-11","close":57257.5742},{"date":"2019-06-12","close":57695.7773},{"date":"2019-06-13","close":59375.5273},{"date":"2019-06-14","close":60251.918},{"date":"2019-06-17","close":60105.8516},{"date":"2019-06-18","close":59813.7188},{"date":"2019-06-19","close":59740.6758},{"date":"2019-06-20","close":57987.9023},{"date":"2019-06-21","close":58426.0938},{"date":"2019-06-24","close":58645.1953},{"date":"2019-06-25","close":58937.3203},{"date":"2019-06-26","close":58791.2617},{"date":"2019-06-27","close":58718.2227},{"date":"2019-06-28","close":58645.1953},{"date":"2019-07-01","close":58426.0938},{"date":"2019-07-02","close":58645.1953},{"date":"2019-07-03","close":57768.8008},{"date":"2019-07-04","close":58060.9336},{"date":"2019-07-05","close":58280.0312},{"date":"2019-07-08","close":58060.9336},{"date":"2019-07-09","close":56746.3477},{"date":"2019-07-10","close":56600.2773},{"date":"2019-07-11","close":56089.0547},{"date":"2019-07-12","close":55650.8555},{"date":"2019-07-15","close":54993.5586},{"date":"2019-07-16","close":54993.5586},{"date":"2019-07-17","close":54920.5312},{"date":"2019-07-18","close":54628.4023},{"date":"2019-07-19","close":55139.6328},{"date":"2019-07-22","close":54409.3008},{"date":"2019-07-23","close":54847.4922},{"date":"2019-07-24","close":54628.4023},{"date":"2019-07-25","close":54920.5312},{"date":"2019-07-26","close":54920.5312},{"date":"2019-07-29","close":54920.5312},{"date":"2019-07-30","close":54263.2422},{"date":"2019-07-31","close":54190.2031},{"date":"2019-08-01","close":54044.1367},{"date":"2019-08-02","close":54044.1367},{"date":"2019-08-05","close":52802.582},{"date":"2019-08-06","close":53167.75},{"date":"2019-08-07","close":53094.7109},{"date":"2019-08-08","close":53386.8438},{"date":"2019-08-09","close":53021.6836},{"date":"2019-08-12","close":52364.3906},{"date":"2019-08-13","close":52656.5156},{"date":"2019-08-14","close":53021.6836},{"date":"2019-08-16","close":52510.457},{"date":"2019-08-19","close":52729.5508},{"date":"2019-08-20","close":52145.2891},{"date":"2019-08-21","close":52437.418},{"date":"2019-08-22","close":52364.3906},{"date":"2019-08-23","close":51999.2227},{"date":"2019-08-26","close":51268.9023},{"date":"2019-08-27","close":51487.9961},{"date":"2019-08-28","close":51122.8359},{"date":"2019-08-29","close":50465.5352},{"date":"2019-08-30","close":51122.8359},{"date":"2019-09-02","close":51414.9648},{"date":"2019-09-03","close":51122.8359},{"date":"2019-09-04","close":52437.418},{"date":"2019-09-05","close":52948.6562},{"date":"2019-09-06","close":52729.5508},{"date":"2019-09-09","close":53386.8438},{"date":"2019-09-10","close":53532.9141},{"date":"2019-09-11","close":54044.1367},{"date":"2019-09-16","close":53898.0781},{"date":"2019-09-17","close":54336.2695},{"date":"2019-09-18","close":54409.3008},{"date":"2019-09-19","close":54263.2422},{"date":"2019-09-20","close":54044.1367},{"date":"2019-09-23","close":54044.1367},{"date":"2019-09-24","close":54117.1719},{"date":"2019-09-25","close":53971.1094},{"date":"2019-09-26","close":54044.1367},{"date":"2019-09-27","close":53825.0391},{"date":"2019-09-30","close":53825.0391},{"date":"2019-10-01","close":52875.6172},{"date":"2019-10-02","close":52656.5156},{"date":"2019-10-04","close":52583.4883},{"date":"2019-10-07","close":52510.457},{"date":"2019-10-08","close":52145.2891},{"date":"2019-10-10","close":52291.3555},{"date":"2019-10-11","close":52510.457},{"date":"2019-10-14","close":52510.457},{"date":"2019-10-15","close":52510.457},{"date":"2019-10-16","close":52510.457},{"date":"2019-10-17","close":52583.4883},{"date":"2019-10-18","close":52510.457},{"date":"2019-10-21","close":52437.418},{"date":"2019-10-22","close":52364.3906},{"date":"2019-10-23","close":52364.3906},{"date":"2019-10-24","close":52364.3906},{"date":"2019-10-25","close":52145.2891},{"date":"2019-10-28","close":52583.4883},{"date":"2019-10-29","close":54190.2031},{"date":"2019-10-30","close":53678.9766},{"date":"2019-10-31","close":53825.0391},{"date":"2019-11-01","close":53605.9414},{"date":"2019-11-04","close":53459.8789},{"date":"2019-11-05","close":53386.8438},{"date":"2019-11-06","close":53021.6836},{"date":"2019-11-07","close":53459.8789},{"date":"2019-11-08","close":53240.7734},{"date":"2019-11-11","close":52218.3164},{"date":"2019-11-12","close":52729.5508},{"date":"2019-11-13","close":52656.5156},{"date":"2019-11-14","close":52583.4883},{"date":"2019-11-15","close":52802.582},{"date":"2019-11-18","close":52656.5156},{"date":"2019-11-19","close":52656.5156},{"date":"2019-11-20","close":52291.3555},{"date":"2019-11-21","close":51561.0352},{"date":"2019-11-22","close":51926.1953},{"date":"2019-11-25","close":52583.4883},{"date":"2019-11-26","close":52583.4883},{"date":"2019-11-27","close":52510.457},{"date":"2019-11-28","close":51853.1641},{"date":"2019-11-29","close":52656.5156},{"date":"2019-12-02","close":52802.582},{"date":"2019-12-03","close":52510.457},{"date":"2019-12-04","close":52291.3555},{"date":"2019-12-05","close":52364.3906},{"date":"2019-12-06","close":52802.582},{"date":"2019-12-09","close":52802.582},{"date":"2019-12-10","close":52802.582},{"date":"2019-12-11","close":53532.9141},{"date":"2019-12-12","close":53313.8164},{"date":"2019-12-13","close":53605.9414},{"date":"2019-12-16","close":54993.5586},{"date":"2019-12-17","close":53459.8789},{"date":"2019-12-18","close":53898.0781},{"date":"2019-12-19","close":54044.1367},{"date":"2019-12-20","close":53313.8164},{"date":"2019-12-23","close":53532.9141},{"date":"2019-12-24","close":53898.0781},{"date":"2019-12-26","close":53678.9766},{"date":"2019-12-27","close":54365.1758},{"date":"2019-12-30","close":54744.293},{"date":"2020-01-02","close":54061.8828},{"date":"2020-01-03","close":53986.0586},{"date":"2020-01-06","close":53227.8281},{"date":"2020-01-07","close":53152.0039},{"date":"2020-01-08","close":52242.1289},{"date":"2020-01-09","close":53076.1797},{"date":"2020-01-10","close":52772.8867},{"date":"2020-01-13","close":52090.4805},{"date":"2020-01-14","close":52772.8867},{"date":"2020-01-15","close":53076.1797},{"date":"2020-01-16","close":53076.1797},{"date":"2020-01-17","close":53000.3555},{"date":"2020-01-20","close":53986.0586},{"date":"2020-01-21","close":53227.8281},{"date":"2020-01-22","close":52317.9492},{"date":"2020-01-23","close":52545.4258},{"date":"2020-01-28","close":50270.7266},{"date":"2020-01-29","close":50574.0156},{"date":"2020-01-30","close":49209.1992},{"date":"2020-01-31","close":48905.9102},{"date":"2020-02-03","close":47920.207},{"date":"2020-02-04","close":47996.0312},{"date":"2020-02-05","close":47996.0312},{"date":"2020-02-06","close":48450.9766},{"date":"2020-02-07","close":48299.3203},{"date":"2020-02-10","close":48223.5},{"date":"2020-02-11","close":47844.3867},{"date":"2020-02-12","close":47920.207},{"date":"2020-02-13","close":47768.5625},{"date":"2020-02-14","close":47465.2695},{"date":"2020-02-17","close":47086.1523},{"date":"2020-02-18","close":46707.0391},{"date":"2020-02-19","close":46479.5664},{"date":"2020-02-20","close":46555.3945},{"date":"2020-02-21","close":45797.1641},{"date":"2020-02-24","close":45342.2266},{"date":"2020-02-25","close":44583.9922},{"date":"2020-02-26","close":44659.8164},{"date":"2020-02-27","close":44659.8164},{"date":"2020-02-28","close":42915.8828},{"date":"2020-03-02","close":43295.0},{"date":"2020-03-03","close":43370.8203},{"date":"2020-03-04","close":43219.1758},{"date":"2020-03-05","close":43219.1758},{"date":"2020-03-06","close":43067.5273},{"date":"2020-03-09","close":43067.5273},{"date":"2020-03-10","close":40413.7188},{"date":"2020-03-11","close":40262.0703},{"date":"2020-03-12","close":40262.0703},{"date":"2020-03-13","close":35978.0703},{"date":"2020-03-16","close":35333.5664},{"date":"2020-03-17","close":34309.957},{"date":"2020-03-18","close":31466.5918},{"date":"2020-03-19","close":27789.1719},{"date":"2020-03-20","close":28357.8457},{"date":"2020-03-23","close":26955.1191},{"date":"2020-03-24","close":27561.7031},{"date":"2020-03-25","close":28282.0215},{"date":"2020-03-26","close":29267.7246},{"date":"2020-03-27","close":29116.0781},{"date":"2020-03-30","close":29229.8125},{"date":"2020-03-31","close":30215.5098},{"date":"2020-04-01","close":30329.2461},{"date":"2020-04-02","close":30973.7441},{"date":"2020-04-03","close":31542.416},{"date":"2020-04-06","close":34651.1641},{"date":"2020-04-07","close":36622.5625},{"date":"2020-04-08","close":37494.5352},{"date":"2020-04-09","close":38821.4375},{"date":"2020-04-10","close":38366.5},{"date":"2020-04-13","close":37684.0898},{"date":"2020-04-14","close":37532.4453},{"date":"2020-04-16","close":37835.7344},{"date":"2020-04-17","close":37759.9141},{"date":"2020-04-20","close":37987.3789},{"date":"2020-04-21","close":37835.7344},{"date":"2020-04-22","close":37532.4453},{"date":"2020-04-23","close":38063.207},{"date":"2020-04-24","close":37987.3789},{"date":"2020-04-27","close":39124.7266},{"date":"2020-04-28","close":49512.4922},{"date":"2020-04-29","close":45721.332},{"date":"2020-05-04","close":45190.5742},{"date":"2020-05-06","close":45038.9336},{"date":"2020-05-07","close":44508.168},{"date":"2020-05-08","close":44129.0547},{"date":"2020-05-11","close":43674.1172},{"date":"2020-05-12","close":42764.2344},{"date":"2020-05-13","close":42233.4727},{"date":"2020-05-14","close":41096.1289},{"date":"2020-05-15","close":40565.3711},{"date":"2020-05-18","close":41171.957},{"date":"2020-05-19","close":41702.7109},{"date":"2020-05-20","close":42309.3008},{"date":"2020-05-21","close":42081.8281},{"date":"2020-05-22","close":41475.2461},{"date":"2020-05-25","close":40944.4844},{"date":"2020-05-26","close":40792.8359},{"date":"2020-05-27","close":40337.8945},{"date":"2020-05-28","close":40034.6094},{"date":"2020-05-29","close":40337.8945},{"date":"2020-06-01","close":40792.8359},{"date":"2020-06-02","close":41171.957},{"date":"2020-06-03","close":41626.8867},{"date":"2020-06-04","close":41475.2461},{"date":"2020-06-05","close":41930.1797},{"date":"2020-06-08","close":42081.8281},{"date":"2020-06-09","close":43219.1758},{"date":"2020-06-10","close":43977.4062},{"date":"2020-06-11","close":44508.168},{"date":"2020-06-12","close":43901.582},{"date":"2020-06-15","close":44356.5234},{"date":"2020-06-16","close":47010.3281},{"date":"2020-06-17","close":53303.6484},{"date":"2020-06-18","close":54061.8828},{"date":"2020-06-19","close":47920.207},{"date":"2020-06-22","close":50498.1914},{"date":"2020-06-23","close":51256.4297},{"date":"2020-06-24","close":50801.4883},{"date":"2020-06-25","close":48905.9102},{"date":"2020-06-26","close":47389.4492},{"date":"2020-06-29","close":45038.9336},{"date":"2020-06-30","close":45872.9844},{"date":"2020-07-01","close":44129.0547},{"date":"2020-07-02","close":44356.5234},{"date":"2020-07-03","close":44432.3477},{"date":"2020-07-06","close":44583.9922},{"date":"2020-07-07","close":44204.875},{"date":"2020-07-08","close":43977.4062},{"date":"2020-07-09","close":43446.6445},{"date":"2020-07-10","close":42612.5938},{"date":"2020-07-13","close":42688.4141},{"date":"2020-07-14","close":42764.2344},{"date":"2020-07-15","close":43901.582},{"date":"2020-07-16","close":44053.2305},{"date":"2020-07-17","close":43977.4062},{"date":"2020-07-20","close":48905.9102},{"date":"2020-07-21","close":51408.0703},{"date":"2020-07-22","close":49209.1992},{"date":"2020-07-23","close":50498.1914},{"date":"2020-07-24","close":48830.0859},{"date":"2020-07-27","close":49209.1992},{"date":"2020-07-28","close":48450.9766},{"date":"2020-07-29","close":48678.4414},{"date":"2020-07-30","close":48071.8594},{"date":"2020-07-31","close":46631.2188},{"date":"2020-08-03","close":47465.2695},{"date":"2020-08-04","close":47920.207},{"date":"2020-08-05","close":47996.0312},{"date":"2020-08-06","close":47920.207},{"date":"2020-08-07","close":47768.5625},{"date":"2020-08-10","close":47237.8086},{"date":"2020-08-11","close":47389.4492},{"date":"2020-08-12","close":47086.1523},{"date":"2020-08-13","close":47161.9805},{"date":"2020-08-14","close":47237.8086},{"date":"2020-08-18","close":46403.75},{"date":"2020-08-19","close":46100.457},{"date":"2020-08-20","close":44583.9922},{"date":"2020-08-21","close":44811.4609},{"date":"2020-08-24","close":44659.8164},{"date":"2020-08-25","close":45342.2266},{"date":"2020-08-26","close":45493.8711},{"date":"2020-08-27","close":44735.6406},{"date":"2020-08-28","close":45493.8711},{"date":"2020-08-31","close":45418.0469},{"date":"2020-09-01","close":45342.2266},{"date":"2020-09-02","close":45493.8711},{"date":"2020-09-03","close":45493.8711},{"date":"2020-09-04","close":44963.1133},{"date":"2020-09-07","close":45190.5742},{"date":"2020-09-08","close":44887.2852},{"date":"2020-09-09","close":44887.2852},{"date":"2020-09-10","close":44887.2852},{"date":"2020-09-11","close":45114.7539},{"date":"2020-09-14","close":45418.0469},{"date":"2020-09-15","close":45721.332},{"date":"2020-09-16","close":45342.2266},{"date":"2020-09-17","close":45493.8711},{"date":"2020-09-18","close":45342.2266},{"date":"2020-09-21","close":45114.7539},{"date":"2020-09-22","close":43598.2969},{"date":"2020-09-23","close":43825.7617},{"date":"2020-09-24","close":42612.5938},{"date":"2020-09-25","close":42309.3008},{"date":"2020-09-28","close":42764.2344},{"date":"2020-09-29","close":42764.2344},{"date":"2020-10-05","close":42840.0586},{"date":"2020-10-06","close":43370.8203},{"date":"2020-10-07","close":43446.6445},{"date":"2020-10-08","close":43825.7617},{"date":"2020-10-12","close":44811.4609},{"date":"2020-10-13","close":44053.2305},{"date":"2020-10-14","close":43522.4688},{"date":"2020-10-15","close":43522.4688},{"date":"2020-10-16","close":42915.8828},{"date":"2020-10-19","close":43370.8203},{"date":"2020-10-20","close":43446.6445},{"date":"2020-10-21","close":43598.2969},{"date":"2020-10-22","close":43598.2969},{"date":"2020-10-23","close":43977.4062},{"date":"2020-10-26","close":43295.0},{"date":"2020-10-27","close":43522.4688},{"date":"2020-10-28","close":43370.8203},{"date":"2020-10-29","close":43522.4688},{"date":"2020-10-30","close":42688.4141},{"date":"2020-11-02","close":43446.6445},{"date":"2020-11-03","close":43143.3555},{"date":"2020-11-04","close":43219.1758},{"date":"2020-11-05","close":43370.8203},{"date":"2020-11-06","close":43143.3555},{"date":"2020-11-09","close":43522.4688},{"date":"2020-11-10","close":43749.9414},{"date":"2020-11-11","close":44432.3477},{"date":"2020-11-12","close":44356.5234},{"date":"2020-11-13","close":44356.5234},{"date":"2020-11-16","close":44508.168},{"date":"2020-11-17","close":45493.8711},{"date":"2020-11-18","close":45569.6953},{"date":"2020-11-19","close":45797.1641},{"date":"2020-11-20","close":46555.3945},{"date":"2020-11-23","close":46100.457},{"date":"2020-11-24","close":46024.6289},{"date":"2020-11-25","close":45721.332},{"date":"2020-11-26","close":45948.8125},{"date":"2020-11-27","close":45645.5156},{"date":"2020-11-30","close":45038.9336},{"date":"2020-12-01","close":45342.2266},{"date":"2020-12-02","close":45418.0469},{"date":"2020-12-03","close":45342.2266},{"date":"2020-12-04","close":45342.2266},{"date":"2020-12-07","close":45266.3984},{"date":"2020-12-08","close":45266.3984},{"date":"2020-12-09","close":45569.6953},{"date":"2020-12-10","close":46252.1055},{"date":"2020-12-11","close":46555.3945},{"date":"2020-12-14","close":46555.3945},{"date":"2020-12-15","close":45872.9844},{"date":"2020-12-16","close":46024.6289},{"date":"2020-12-17","close":46176.2773},{"date":"2020-12-18","close":46100.457},{"date":"2020-12-21","close":46024.6289},{"date":"2020-12-22","close":45948.8125},{"date":"2020-12-23","close":46252.1055},{"date":"2020-12-24","close":46403.75},{"date":"2020-12-28","close":46631.2188},{"date":"2020-12-29","close":47904.1719},{"date":"2020-12-30","close":47507.6133},{"date":"2021-01-04","close":47269.6758},{"date":"2021-01-05","close":47111.0547},{"date":"2021-01-06","close":47745.5469},{"date":"2021-01-07","close":47745.5469},{"date":"2021-01-08","close":47824.8516},{"date":"2021-01-11","close":47983.4805},{"date":"2021-01-12","close":48300.7266},{"date":"2021-01-13","close":49490.3984},{"date":"2021-01-14","close":51552.4961},{"date":"2021-01-15","close":50918.0039},{"date":"2021-01-18","close":49252.4609},{"date":"2021-01-19","close":49966.2656},{"date":"2021-01-20","close":50600.7617},{"date":"2021-01-21","close":50838.6953},{"date":"2021-01-22","close":51235.2539},{"date":"2021-01-25","close":51631.8086},{"date":"2021-01-26","close":51790.4336},{"date":"2021-01-27","close":51790.4336},{"date":"2021-01-28","close":50918.0039},{"date":"2021-01-29","close":50045.5781},{"date":"2021-02-01","close":50045.5781},{"date":"2021-02-02","close":51552.4961},{"date":"2021-02-03","close":52424.9258},{"date":"2021-02-04","close":51393.875},{"date":"2021-02-05","close":51155.9414},{"date":"2021-02-08","close":52186.9922},{"date":"2021-02-09","close":51631.8086},{"date":"2021-02-10","close":51552.4961},{"date":"2021-02-15","close":51552.4961},{"date":"2021-02-16","close":51076.625},{"date":"2021-02-17","close":50759.3828},{"date":"2021-02-18","close":50759.3828},{"date":"2021-02-19","close":50600.7617},{"date":"2021-02-22","close":50521.4453},{"date":"2021-02-23","close":49966.2656},{"date":"2021-02-24","close":49014.5273},{"date":"2021-02-25","close":49173.1484},{"date":"2021-02-26","close":47983.4805},{"date":"2021-03-02","close":48300.7266},{"date":"2021-03-03","close":49728.3281},{"date":"2021-03-04","close":49966.2656},{"date":"2021-03-05","close":49807.6445},{"date":"2021-03-08","close":49411.0898},{"date":"2021-03-09","close":49173.1484},{"date":"2021-03-10","close":48935.2188},{"date":"2021-03-11","close":48935.2188},{"date":"2021-03-12","close":49252.4609},{"date":"2021-03-15","close":49490.3984},{"date":"2021-03-16","close":49490.3984},{"date":"2021-03-17","close":49331.7734},{"date":"2021-03-18","close":49331.7734},{"date":"2021-03-19","close":49173.1484},{"date":"2021-03-22","close":49331.7734},{"date":"2021-03-23","close":49093.8398},{"date":"2021-03-24","close":49014.5273},{"date":"2021-03-25","close":49728.3281},{"date":"2021-03-26","close":49886.9531},{"date":"2021-03-29","close":51711.1211},{"date":"2021-03-30","close":51393.875},{"date":"2021-03-31","close":51473.1875},{"date":"2021-04-01","close":51155.9414},{"date":"2021-04-02","close":51076.625},{"date":"2021-04-05","close":51393.875},{"date":"2021-04-06","close":52504.2383},{"date":"2021-04-07","close":52504.2383},{"date":"2021-04-08","close":52424.9258},{"date":"2021-04-09","close":52662.8594},{"date":"2021-04-12","close":52742.1758},{"date":"2021-04-13","close":53218.043},{"date":"2021-04-14","close":53376.6641},{"date":"2021-04-15","close":53931.8477},{"date":"2021-04-16","close":55280.1367},{"date":"2021-04-19","close":57104.3086},{"date":"2021-04-20","close":58293.9805},{"date":"2021-04-21","close":58531.918},{"date":"2021-04-22","close":57500.8672},{"date":"2021-04-23","close":57897.4219},{"date":"2021-04-26","close":58135.3594},{"date":"2021-04-27","close":59880.2148},{"date":"2021-04-28","close":59959.5195},{"date":"2021-04-29","close":63052.668},{"date":"2021-04-30","close":63131.9883},{"date":"2021-05-03","close":65194.0859},{"date":"2021-05-04","close":64876.8281},{"date":"2021-05-06","close":65352.707},{"date":"2021-05-07","close":65669.9453},{"date":"2021-05-10","close":65511.3242},{"date":"2021-05-11","close":68128.6016},{"date":"2021-05-12","close":71776.9375},{"date":"2021-05-13","close":71776.9375},{"date":"2021-05-14","close":70666.5781},{"date":"2021-05-17","close":66383.7578},{"date":"2021-05-18","close":67097.5625},{"date":"2021-05-20","close":64559.5898},{"date":"2021-05-21","close":64004.4062},{"date":"2021-05-24","close":64480.2852},{"date":"2021-05-25","close":65352.707},{"date":"2021-05-26","close":67176.8672},{"date":"2021-05-27","close":67811.3672},{"date":"2021-05-28","close":67414.8125},{"date":"2021-05-31","close":67176.8672},{"date":"2021-06-01","close":67176.8672},{"date":"2021-06-02","close":67335.5},{"date":"2021-06-03","close":66859.6172},{"date":"2021-06-04","close":66701.0078},{"date":"2021-06-07","close":66621.6875},{"date":"2021-06-08","close":66383.7578},{"date":"2021-06-09","close":66621.6875},{"date":"2021-06-10","close":67494.1172},{"date":"2021-06-11","close":67256.1797},{"date":"2021-06-14","close":67018.2422},{"date":"2021-06-15","close":66780.3203},{"date":"2021-06-16","close":66383.7578},{"date":"2021-06-17","close":66621.6875},{"date":"2021-06-18","close":66225.1328},{"date":"2021-06-21","close":65432.0195},{"date":"2021-06-22","close":64956.1484},{"date":"2021-06-23","close":63449.2266},{"date":"2021-06-24","close":61069.8789},{"date":"2021-06-25","close":62497.4844},{"date":"2021-06-28","close":62735.4219},{"date":"2021-06-29","close":63290.6133},{"date":"2021-06-30","close":63211.293},{"date":"2021-07-01","close":62894.0508},{"date":"2021-07-02","close":63131.9883},{"date":"2021-07-05","close":62656.1172},{"date":"2021-07-06","close":62656.1172},{"date":"2021-07-07","close":62338.8672},{"date":"2021-07-08","close":61862.9883},{"date":"2021-07-09","close":60514.7031},{"date":"2021-07-12","close":61149.1953},{"date":"2021-07-13","close":61862.9883},{"date":"2021-07-14","close":62497.4844},{"date":"2021-07-15","close":62973.3555},{"date":"2021-07-16","close":62576.8047},{"date":"2021-07-19","close":62576.8047},{"date":"2021-07-20","close":61862.9883},{"date":"2021-07-21","close":61466.4375},{"date":"2021-07-22","close":61545.7539},{"date":"2021-07-23","close":62100.9336},{"date":"2021-07-26","close":61783.6914},{"date":"2021-07-27","close":62180.2422},{"date":"2021-07-28","close":62180.2422},{"date":"2021-07-29","close":62973.3555},{"date":"2021-07-30","close":62100.9336},{"date":"2021-08-02","close":61069.8789},{"date":"2021-08-03","close":61942.3086},{"date":"2021-08-04","close":62021.6211},{"date":"2021-08-05","close":62180.2422},{"date":"2021-08-06","close":61307.8125},{"date":"2021-08-09","close":61307.8125},{"date":"2021-08-10","close":61149.1953},{"date":"2021-08-11","close":61149.1953},{"date":"2021-08-12","close":61149.1953},{"date":"2021-08-13","close":60435.3906},{"date":"2021-08-17","close":59087.0938},{"date":"2021-08-18","close":59166.4023},{"date":"2021-08-19","close":57104.3086},{"date":"2021-08-20","close":57024.9961},{"date":"2021-08-23","close":57976.7305},{"date":"2021-08-24","close":60276.7734},{"date":"2021-08-25","close":60514.7031},{"date":"2021-08-26","close":60594.0156},{"date":"2021-08-27","close":60435.3906},{"date":"2021-08-30","close":60514.7031},{"date":"2021-08-31","close":60276.7734},{"date":"2021-09-01","close":60276.7734},{"date":"2021-09-02","close":60990.5664},{"date":"2021-09-03","close":61228.5078},{"date":"2021-09-06","close":61069.8789},{"date":"2021-09-07","close":61625.0586},{"date":"2021-09-08","close":61069.8789},{"date":"2021-09-09","close":60514.7031},{"date":"2021-09-10","close":60990.5664},{"date":"2021-09-13","close":60673.3203},{"date":"2021-09-14","close":61228.5078},{"date":"2021-09-15","close":60911.2578},{"date":"2021-09-16","close":60514.7031},{"date":"2021-09-17","close":61228.5078},{"date":"2021-09-23","close":60197.457},{"date":"2021-09-24","close":59959.5195},{"date":"2021-09-27","close":59245.7227},{"date":"2021-09-28","close":58531.918},{"date":"2021-09-29","close":58056.043},{"date":"2021-09-30","close":58531.918},{"date":"2021-10-01","close":57659.4844},{"date":"2021-10-05","close":57104.3086},{"date":"2021-10-06","close":56311.1914},{"date":"2021-10-07","close":59245.7227},{"date":"2021-10-08","close":57342.2383},{"date":"2021-10-12","close":56866.375},{"date":"2021-10-13","close":57897.4219},{"date":"2021-10-14","close":58135.3594},{"date":"2021-10-15","close":58531.918},{"date":"2021-10-18","close":59245.7227},{"date":"2021-10-19","close":59721.582},{"date":"2021-10-20","close":59800.8984},{"date":"2021-10-21","close":59642.2773},{"date":"2021-10-22","close":59007.7812},{"date":"2021-10-25","close":58849.1562},{"date":"2021-10-26","close":58690.5352},{"date":"2021-10-27","close":57897.4219},{"date":"2021-10-28","close":58452.5977},{"date":"2021-10-29","close":56390.5039},{"date":"2021-11-01","close":56390.5039},{"date":"2021-11-02","close":56866.375},{"date":"2021-11-03","close":56866.375},{"date":"2021-11-04","close":56628.4336},{"date":"2021-11-05","close":56311.1914},{"date":"2021-11-08","close":56311.1914},{"date":"2021-11-09","close":56073.25},{"date":"2021-11-10","close":55438.7617},{"date":"2021-11-11","close":54487.0273},{"date":"2021-11-12","close":55676.6953},{"date":"2021-11-15","close":55835.3203},{"date":"2021-11-16","close":56231.8789},{"date":"2021-11-17","close":55835.3203},{"date":"2021-11-18","close":55597.3867},{"date":"2021-11-19","close":55676.6953},{"date":"2021-11-22","close":55756.0078},{"date":"2021-11-23","close":55756.0078},{"date":"2021-11-24","close":55993.9453},{"date":"2021-11-25","close":55993.9453},{"date":"2021-11-26","close":55200.8242},{"date":"2021-11-29","close":54962.8984},{"date":"2021-11-30","close":54011.1562},{"date":"2021-12-01","close":55042.2031},{"date":"2021-12-02","close":54804.2656},{"date":"2021-12-03","close":55438.7617},{"date":"2021-12-06","close":55835.3203},{"date":"2021-12-07","close":56311.1914},{"date":"2021-12-08","close":56469.8125},{"date":"2021-12-09","close":56152.5664},{"date":"2021-12-10","close":56152.5664},{"date":"2021-12-13","close":56231.8789},{"date":"2021-12-14","close":57024.9961},{"date":"2021-12-15","close":56311.1914},{"date":"2021-12-16","close":56311.1914},{"date":"2021-12-17","close":56311.1914},{"date":"2021-12-20","close":56073.25},{"date":"2021-12-21","close":56628.4336},{"date":"2021-12-22","close":56311.1914},{"date":"2021-12-23","close":56866.375},{"date":"2021-12-24","close":56787.0586},{"date":"2021-12-27","close":56787.0586},{"date":"2021-12-28","close":57104.3086},{"date":"2021-12-29","close":58432.6992},{"date":"2021-12-30","close":57853.3359},{"date":"2022-01-03","close":69000.0},{"date":"2022-01-04","close":56942.918},{"date":"2022-01-05","close":57025.6797},{"date":"2022-01-06","close":56860.1445},{"date":"2022-01-07","close":57439.5078},{"date":"2022-01-10","close":57605.0391},{"date":"2022-01-11","close":56942.918},{"date":"2022-01-12","close":58184.4023},{"date":"2022-01-13","close":57936.1055},{"date":"2022-01-14","close":57605.0391},{"date":"2022-01-17","close":57273.9805},{"date":"2022-01-18","close":57191.207},{"date":"2022-01-19","close":56860.1445},{"date":"2022-01-20","close":56694.6172},{"date":"2022-01-21","close":56860.1445},{"date":"2022-01-24","close":57273.9805},{"date":"2022-01-25","close":57025.6797},{"date":"2022-01-26","close":57025.6797},{"date":"2022-01-27","close":57108.4414},{"date":"2022-01-28","close":57108.4414},{"date":"2022-02-03","close":57853.3359},{"date":"2022-02-04","close":59756.9531},{"date":"2022-02-07","close":61826.1016},{"date":"2022-02-08","close":61826.1016},{"date":"2022-02-09","close":61826.1016},{"date":"2022-02-10","close":63729.7109},{"date":"2022-02-11","close":62570.9883},{"date":"2022-02-14","close":61412.2656},{"date":"2022-02-15","close":59591.4219},{"date":"2022-02-16","close":60253.5508},{"date":"2022-02-17","close":61246.7383},{"date":"2022-02-18","close":60501.8438},{"date":"2022-02-21","close":60501.8438},{"date":"2022-02-22","close":60501.8438},{"date":"2022-02-23","close":60501.8438},{"date":"2022-02-24","close":59922.4844},{"date":"2022-02-25","close":59674.1836},{"date":"2022-02-28","close":59674.1836},{"date":"2022-03-02","close":59922.4844},{"date":"2022-03-03","close":60170.7812},{"date":"2022-03-04","close":60170.7812},{"date":"2022-03-07","close":59756.9531},{"date":"2022-03-08","close":58432.6992},{"date":"2022-03-10","close":58432.6992},{"date":"2022-03-11","close":58432.6992},{"date":"2022-03-14","close":60005.25},{"date":"2022-03-15","close":60005.25},{"date":"2022-03-16","close":60005.25},{"date":"2022-03-17","close":60005.25},{"date":"2022-03-18","close":60998.4375},{"date":"2022-03-21","close":60998.4375},{"date":"2022-03-22","close":60998.4375},{"date":"2022-03-23","close":60832.9102},{"date":"2022-03-24","close":62902.0625},{"date":"2022-03-25","close":62157.1602},{"date":"2022-03-28","close":62984.8164},{"date":"2022-03-29","close":62488.2305},{"date":"2022-03-30","close":63729.7109},{"date":"2022-03-31","close":64971.2031},{"date":"2022-04-01","close":64805.668},{"date":"2022-04-04","close":64722.9062},{"date":"2022-04-05","close":64143.543},{"date":"2022-04-06","close":64805.668},{"date":"2022-04-07","close":64888.4414},{"date":"2022-04-08","close":63895.2422},{"date":"2022-04-11","close":65550.5625},{"date":"2022-04-12","close":64640.1367},{"date":"2022-04-13","close":65964.3906},{"date":"2022-04-14","close":66709.2812},{"date":"2022-04-15","close":66874.8203},{"date":"2022-04-18","close":66626.5234},{"date":"2022-04-19","close":67536.9375},{"date":"2022-04-20","close":68281.8359},{"date":"2022-04-21","close":68943.9609},{"date":"2022-04-22","close":69275.0312},{"date":"2022-04-25","close":67868.0156},{"date":"2022-04-26","close":68116.3047},{"date":"2022-04-27","close":66460.9844},{"date":"2022-04-28","close":66543.7578},{"date":"2022-04-29","close":66626.5234},{"date":"2022-05-02","close":68530.1328},{"date":"2022-05-03","close":69440.5625},{"date":"2022-05-04","close":68033.5391},{"date":"2022-05-06","close":67454.1875},{"date":"2022-05-09","close":80300.0},{"date":"2022-05-10","close":64971.2031},{"date":"2022-05-11","close":64805.668},{"date":"2022-05-12","close":65219.4922},{"date":"2022-05-13","close":65219.4922},{"date":"2022-05-16","close":64888.4414},{"date":"2022-05-17","close":65302.2734},{"date":"2022-05-18","close":64060.7852},{"date":"2022-05-19","close":62488.2305},{"date":"2022-05-20","close":62653.7617},{"date":"2022-05-23","close":63150.3516},{"date":"2022-05-24","close":62819.293},{"date":"2022-05-25","close":64640.1367},{"date":"2022-05-26","close":63564.1836},{"date":"2022-05-27","close":65633.3359},{"date":"2022-05-30","close":66295.4609},{"date":"2022-05-31","close":66957.5781},{"date":"2022-06-02","close":66874.8203},{"date":"2022-06-03","close":66129.9219},{"date":"2022-06-07","close":67205.8828},{"date":"2022-06-08","close":66709.2812},{"date":"2022-06-09","close":65467.7969},{"date":"2022-06-10","close":65302.2734},{"date":"2022-06-13","close":63233.1172},{"date":"2022-06-14","close":62239.9297},{"date":"2022-06-15","close":61743.332},{"date":"2022-06-16","close":62157.1602},{"date":"2022-06-17","close":63481.4219},{"date":"2022-06-20","close":61495.0391},{"date":"2022-06-21","close":62239.9297},{"date":"2022-06-22","close":60998.4375},{"date":"2022-06-23","close":59756.9531},{"date":"2022-06-24","close":61329.5039},{"date":"2022-06-27","close":62405.4609},{"date":"2022-06-28","close":61991.6328},{"date":"2022-06-29","close":61660.5703},{"date":"2022-06-30","close":60750.1406},{"date":"2022-07-01","close":59425.8867},{"date":"2022-07-04","close":59012.0586},{"date":"2022-07-05","close":58432.6992},{"date":"2022-07-06","close":58680.9961},{"date":"2022-07-07","close":59012.0586},{"date":"2022-07-08","close":59508.6562},{"date":"2022-07-11","close":59425.8867},{"date":"2022-07-12","close":57853.3359},{"date":"2022-07-13","close":59508.6562},{"date":"2022-07-14","close":58432.6992},{"date":"2022-07-15","close":57770.5742},{"date":"2022-07-18","close":58349.9336},{"date":"2022-07-19","close":59425.8867},{"date":"2022-07-20","close":59508.6562},{"date":"2022-07-21","close":58846.5312},{"date":"2022-07-22","close":58680.9961},{"date":"2022-07-25","close":58349.9336},{"date":"2022-07-26","close":59839.7148},{"date":"2022-07-27","close":59177.5898},{"date":"2022-07-28","close":59756.9531},{"date":"2022-07-29","close":60750.1406},{"date":"2022-08-01","close":58680.9961},{"date":"2022-08-02","close":59177.5898},{"date":"2022-08-03","close":59094.8242},{"date":"2022-08-04","close":58598.2305},{"date":"2022-08-05","close":58846.5312},{"date":"2022-08-08","close":59094.8242},{"date":"2022-08-09","close":59343.125},{"date":"2022-08-10","close":59177.5898},{"date":"2022-08-11","close":58680.9961},{"date":"2022-08-12","close":58680.9961},{"date":"2022-08-16","close":58349.9336},{"date":"2022-08-17","close":57770.5742},{"date":"2022-08-18","close":58101.6328},{"date":"2022-08-19","close":57770.5742},{"date":"2022-08-22","close":57853.3359},{"date":"2022-08-23","close":57605.0391},{"date":"2022-08-24","close":57770.5742},{"date":"2022-08-25","close":57770.5742},{"date":"2022-08-26","close":57522.2734},{"date":"2022-08-29","close":56860.1445},{"date":"2022-08-30","close":56942.918},{"date":"2022-08-31","close":57191.207},{"date":"2022-09-01","close":56942.918},{"date":"2022-09-02","close":57025.6797},{"date":"2022-09-05","close":57687.8047},{"date":"2022-09-06","close":57273.9805},{"date":"2022-09-07","close":57605.0391},{"date":"2022-09-08","close":57439.5078},{"date":"2022-09-13","close":57936.1055},{"date":"2022-09-14","close":57853.3359},{"date":"2022-09-15","close":57687.8047},{"date":"2022-09-16","close":57439.5078},{"date":"2022-09-19","close":57439.5078},{"date":"2022-09-20","close":58018.8711},{"date":"2022-09-21","close":57770.5742},{"date":"2022-09-22","close":57687.8047},{"date":"2022-09-23","close":57770.5742},{"date":"2022-09-26","close":56280.7852},{"date":"2022-09-27","close":56611.8516},{"date":"2022-09-28","close":56694.6172},{"date":"2022-09-29","close":58184.4023},{"date":"2022-09-30","close":56942.918},{"date":"2022-10-04","close":56777.3828},{"date":"2022-10-05","close":56446.3164},{"date":"2022-10-06","close":56446.3164},{"date":"2022-10-07","close":56198.0156},{"date":"2022-10-11","close":55618.6562},{"date":"2022-10-12","close":55287.5898},{"date":"2022-10-13","close":55039.3008},{"date":"2022-10-14","close":56115.2539},{"date":"2022-10-17","close":54791.0},{"date":"2022-10-18","close":55122.0664},{"date":"2022-10-19","close":55784.1914},{"date":"2022-10-20","close":54708.2344},{"date":"2022-10-21","close":53466.75},{"date":"2022-10-24","close":54377.1719},{"date":"2022-10-25","close":54377.1719},{"date":"2022-10-26","close":54128.875},{"date":"2022-10-27","close":54211.6406},{"date":"2022-10-28","close":54211.6406},{"date":"2022-10-31","close":54211.6406},{"date":"2022-11-01","close":54046.1094},{"date":"2022-11-02","close":53880.5781},{"date":"2022-11-03","close":53052.9141},{"date":"2022-11-04","close":54459.9414},{"date":"2022-11-07","close":54459.9414},{"date":"2022-11-08","close":54791.0},{"date":"2022-11-09","close":55370.3672},{"date":"2022-11-10","close":55701.4258},{"date":"2022-11-11","close":56198.0156},{"date":"2022-11-14","close":55949.7227},{"date":"2022-11-15","close":56363.5547},{"date":"2022-11-16","close":56942.918},{"date":"2022-11-17","close":56280.7852},{"date":"2022-11-18","close":55701.4258},{"date":"2022-11-21","close":55701.4258},{"date":"2022-11-22","close":55370.3672},{"date":"2022-11-23","close":55618.6562},{"date":"2022-11-24","close":57522.2734},{"date":"2022-11-25","close":57853.3359},{"date":"2022-11-28","close":59094.8242},{"date":"2022-11-29","close":59094.8242},{"date":"2022-11-30","close":59591.4219},{"date":"2022-12-01","close":59922.4844},{"date":"2022-12-02","close":59922.4844},{"date":"2022-12-05","close":59839.7148},{"date":"2022-12-06","close":59756.9531},{"date":"2022-12-07","close":60253.5508},{"date":"2022-12-08","close":60998.4375},{"date":"2022-12-09","close":61412.2656},{"date":"2022-12-12","close":61081.2109},{"date":"2022-12-13","close":60998.4375},{"date":"2022-12-14","close":61908.8672},{"date":"2022-12-15","close":62074.3945},{"date":"2022-12-16","close":61908.8672},{"date":"2022-12-19","close":61246.7383},{"date":"2022-12-20","close":61412.2656},{"date":"2022-12-21","close":62902.0625},{"date":"2022-12-22","close":63233.1172},{"date":"2022-12-23","close":62653.7617},{"date":"2022-12-26","close":62405.4609},{"date":"2022-12-27","close":63233.1172},{"date":"2022-12-28","close":64535.0625},{"date":"2022-12-29","close":64535.0625},{"date":"2023-01-02","close":63064.4219},{"date":"2023-01-03","close":62977.9219},{"date":"2023-01-04","close":60901.7227},{"date":"2023-01-05","close":62891.4102},{"date":"2023-01-06","close":62285.8555},{"date":"2023-01-09","close":62631.8867},{"date":"2023-01-10","close":62026.332},{"date":"2023-01-11","close":61593.7852},{"date":"2023-01-12","close":62631.8867},{"date":"2023-01-13","close":63150.9375},{"date":"2023-01-16","close":63237.4414},{"date":"2023-01-17","close":63410.4648},{"date":"2023-01-18","close":63410.4648},{"date":"2023-01-19","close":63323.9492},{"date":"2023-01-20","close":63323.9492},{"date":"2023-01-25","close":63237.4414},{"date":"2023-01-26","close":63237.4414},{"date":"2023-01-27","close":62804.9023},{"date":"2023-01-30","close":62977.9219},{"date":"2023-01-31","close":63064.4219},{"date":"2023-02-01","close":62458.8711},{"date":"2023-02-02","close":62285.8555},{"date":"2023-02-03","close":62804.9023},{"date":"2023-02-06","close":64016.0156},{"date":"2023-02-07","close":65313.6445},{"date":"2023-02-08","close":64621.5781},{"date":"2023-02-09","close":64881.0977},{"date":"2023-02-10","close":64881.0977},{"date":"2023-02-13","close":64881.0977},{"date":"2023-02-14","close":64621.5781},{"date":"2023-02-15","close":64189.0273},{"date":"2023-02-16","close":64362.0508},{"date":"2023-02-17","close":63237.4414},{"date":"2023-02-20","close":63669.9844},{"date":"2023-02-21","close":63583.4766},{"date":"2023-02-22","close":62977.9219},{"date":"2023-02-23","close":62977.9219},{"date":"2023-02-24","close":63150.9375},{"date":"2023-02-27","close":62977.9219},{"date":"2023-02-28","close":63496.9609},{"date":"2023-03-02","close":63323.9492},{"date":"2023-03-03","close":62891.4102},{"date":"2023-03-06","close":63150.9375},{"date":"2023-03-07","close":62977.9219},{"date":"2023-03-08","close":62891.4102},{"date":"2023-03-09","close":62199.3438},{"date":"2023-03-10","close":62199.3438},{"date":"2023-03-13","close":61593.7852},{"date":"2023-03-14","close":61593.7852},{"date":"2023-03-15","close":61507.2812},{"date":"2023-03-16","close":61247.7539},{"date":"2023-03-17","close":61074.7422},{"date":"2023-03-20","close":60642.2031},{"date":"2023-03-21","close":60728.7031},{"date":"2023-03-22","close":59777.1133},{"date":"2023-03-23","close":58825.5273},{"date":"2023-03-24","close":58219.9727},{"date":"2023-03-27","close":58046.9531},{"date":"2023-03-28","close":60123.1523},{"date":"2023-03-29","close":60382.6797},{"date":"2023-03-30","close":60296.1641},{"date":"2023-03-31","close":60382.6797},{"date":"2023-04-03","close":60469.1836},{"date":"2023-04-04","close":60555.6914},{"date":"2023-04-05","close":60382.6797},{"date":"2023-04-06","close":60209.6562},{"date":"2023-04-07","close":60209.6562},{"date":"2023-04-10","close":59863.6289},{"date":"2023-04-11","close":60036.6406},{"date":"2023-04-12","close":60036.6406},{"date":"2023-04-13","close":59604.1016},{"date":"2023-04-14","close":59690.6094},{"date":"2023-04-17","close":59604.1016},{"date":"2023-04-18","close":59604.1016},{"date":"2023-04-19","close":59950.1406},{"date":"2023-04-20","close":60469.1836},{"date":"2023-04-21","close":60209.6562},{"date":"2023-04-24","close":59950.1406},{"date":"2023-04-25","close":59431.0859},{"date":"2023-04-26","close":59604.1016},{"date":"2023-04-27","close":59431.0859},{"date":"2023-04-28","close":59604.1016},{"date":"2023-05-02","close":59431.0859},{"date":"2023-05-03","close":59344.5781},{"date":"2023-05-04","close":59690.6094},{"date":"2023-05-08","close":60036.6406},{"date":"2023-05-09","close":60036.6406},{"date":"2023-05-10","close":59690.6094},{"date":"2023-05-11","close":59777.1133},{"date":"2023-05-12","close":59085.0508},{"date":"2023-05-15","close":58739.0195},{"date":"2023-05-16","close":58825.5273},{"date":"2023-05-17","close":58392.9883},{"date":"2023-05-18","close":58306.4766},{"date":"2023-05-19","close":58566.0039},{"date":"2023-05-22","close":58825.5273},{"date":"2023-05-23","close":58479.5},{"date":"2023-05-24","close":58998.543},{"date":"2023-05-25","close":58652.5117},{"date":"2023-05-26","close":58652.5117},{"date":"2023-05-30","close":58652.5117},{"date":"2023-05-31","close":58652.5117},{"date":"2023-06-01","close":58392.9883},{"date":"2023-06-02","close":58392.9883},{"date":"2023-06-05","close":58392.9883},{"date":"2023-06-07","close":58479.5},{"date":"2023-06-08","close":58306.4766},{"date":"2023-06-09","close":58392.9883},{"date":"2023-06-12","close":58219.9727},{"date":"2023-06-13","close":58219.9727},{"date":"2023-06-14","close":57873.9414},{"date":"2023-06-15","close":57960.4492},{"date":"2023-06-16","close":58133.4609},{"date":"2023-06-19","close":58219.9727},{"date":"2023-06-20","close":57700.9219},{"date":"2023-06-21","close":56489.8125},{"date":"2023-06-22","close":56230.2852},{"date":"2023-06-23","close":55711.2344},{"date":"2023-06-26","close":55365.2031},{"date":"2023-06-27","close":54673.1367},{"date":"2023-06-28","close":54500.1211},{"date":"2023-06-29","close":55019.1719},{"date":"2023-06-30","close":55019.1719},{"date":"2023-07-03","close":54932.6641},{"date":"2023-07-04","close":54154.0859},{"date":"2023-07-05","close":53635.0391},{"date":"2023-07-06","close":53289.0117},{"date":"2023-07-07","close":53202.5},{"date":"2023-07-10","close":53635.0391},{"date":"2023-07-11","close":53808.0586},{"date":"2023-07-12","close":53808.0586},{"date":"2023-07-13","close":54240.5977},{"date":"2023-07-14","close":54759.6484},{"date":"2023-07-17","close":55192.1875},{"date":"2023-07-18","close":55278.6992},{"date":"2023-07-19","close":55105.6758},{"date":"2023-07-20","close":54932.6641},{"date":"2023-07-21","close":55105.6758},{"date":"2023-07-24","close":54759.6484},{"date":"2023-07-25","close":54067.582},{"date":"2023-07-26","close":53375.5156},{"date":"2023-07-27","close":54067.582},{"date":"2023-07-28","close":54154.0859},{"date":"2023-07-31","close":54413.6133},{"date":"2023-08-01","close":55278.6992},{"date":"2023-08-02","close":55970.7617},{"date":"2023-08-03","close":57527.9062},{"date":"2023-08-04","close":57527.9062},{"date":"2023-08-07","close":57527.9062},{"date":"2023-08-08","close":57354.8906},{"date":"2023-08-09","close":57441.3984},{"date":"2023-08-10","close":57527.9062},{"date":"2023-08-11","close":57614.4141},{"date":"2023-08-14","close":57787.4258},{"date":"2023-08-16","close":56922.3516},{"date":"2023-08-17","close":57008.8594},{"date":"2023-08-18","close":57527.9062},{"date":"2023-08-21","close":57095.3633},{"date":"2023-08-22","close":57008.8594},{"date":"2023-08-23","close":56230.2852},{"date":"2023-08-24","close":56403.3008},{"date":"2023-08-25","close":57095.3633},{"date":"2023-08-28","close":57095.3633},{"date":"2023-08-29","close":57614.4141},{"date":"2023-08-30","close":57181.875},{"date":"2023-08-31","close":57095.3633},{"date":"2023-09-01","close":56662.8242},{"date":"2023-09-04","close":56835.8438},{"date":"2023-09-05","close":57441.3984},{"date":"2023-09-06","close":57095.3633},{"date":"2023-09-07","close":57095.3633},{"date":"2023-09-08","close":57181.875},{"date":"2023-09-11","close":57095.3633},{"date":"2023-09-12","close":57095.3633},{"date":"2023-09-13","close":57441.3984},{"date":"2023-09-14","close":57527.9062},{"date":"2023-09-15","close":57441.3984},{"date":"2023-09-18","close":57787.4258},{"date":"2023-09-19","close":57787.4258},{"date":"2023-09-20","close":57960.4492},{"date":"2023-09-21","close":57700.9219},{"date":"2023-09-22","close":57181.875},{"date":"2023-09-25","close":57095.3633},{"date":"2023-09-26","close":56922.3516},{"date":"2023-09-27","close":57700.9219},{"date":"2023-10-04","close":56143.7734},{"date":"2023-10-05","close":57441.3984},{"date":"2023-10-06","close":57527.9062},{"date":"2023-10-10","close":57960.4492},{"date":"2023-10-11","close":58825.5273},{"date":"2023-10-12","close":58739.0195},{"date":"2023-10-13","close":58306.4766},{"date":"2023-10-16","close":58219.9727},{"date":"2023-10-17","close":58652.5117},{"date":"2023-10-18","close":58046.9531},{"date":"2023-10-19","close":57787.4258},{"date":"2023-10-20","close":57700.9219},{"date":"2023-10-23","close":57960.4492},{"date":"2023-10-24","close":57960.4492},{"date":"2023-10-25","close":58566.0039},{"date":"2023-10-26","close":57700.9219},{"date":"2023-10-27","close":57873.9414},{"date":"2023-10-30","close":57700.9219},{"date":"2023-10-31","close":58046.9531},{"date":"2023-11-01","close":58652.5117},{"date":"2023-11-02","close":58739.0195},{"date":"2023-11-03","close":58825.5273},{"date":"2023-11-06","close":59085.0508},{"date":"2023-11-07","close":59085.0508},{"date":"2023-11-08","close":59431.0859},{"date":"2023-11-09","close":59690.6094},{"date":"2023-11-10","close":58998.543},{"date":"2023-11-13","close":58912.0391},{"date":"2023-11-14","close":59171.5625},{"date":"2023-11-15","close":60123.1523},{"date":"2023-11-16","close":60988.2305},{"date":"2023-11-17","close":60209.6562},{"date":"2023-11-20","close":60382.6797},{"date":"2023-11-21","close":60728.7031},{"date":"2023-11-22","close":60642.2031},{"date":"2023-11-23","close":60296.1641},{"date":"2023-11-24","close":60642.2031},{"date":"2023-11-27","close":60209.6562},{"date":"2023-11-28","close":60209.6562},{"date":"2023-11-29","close":60209.6562},{"date":"2023-11-30","close":59258.0664},{"date":"2023-12-01","close":59258.0664},{"date":"2023-12-04","close":59690.6094},{"date":"2023-12-05","close":60036.6406},{"date":"2023-12-06","close":60036.6406},{"date":"2023-12-07","close":59258.0664},{"date":"2023-12-08","close":59604.1016},{"date":"2023-12-11","close":59517.5938},{"date":"2023-12-12","close":59950.1406},{"date":"2023-12-13","close":60642.2031},{"date":"2023-12-14","close":60555.6914},{"date":"2023-12-15","close":60555.6914},{"date":"2023-12-18","close":61161.2461},{"date":"2023-12-19","close":61161.2461},{"date":"2023-12-20","close":61074.7422},{"date":"2023-12-21","close":61074.7422},{"date":"2023-12-22","close":60988.2305},{"date":"2023-12-26","close":60988.2305},{"date":"2023-12-27","close":62265.3555},{"date":"2023-12-28","close":62356.25},{"date":"2024-01-02","close":62538.0508},{"date":"2024-01-03","close":62356.25},{"date":"2024-01-04","close":61901.7617},{"date":"2024-01-05","close":61810.8633},{"date":"2024-01-08","close":61356.3711},{"date":"2024-01-09","close":61265.4727},{"date":"2024-01-10","close":61810.8633},{"date":"2024-01-11","close":61083.6719},{"date":"2024-01-12","close":59901.9961},{"date":"2024-01-15","close":59720.2031},{"date":"2024-01-16","close":60174.6914},{"date":"2024-01-17","close":59811.1016},{"date":"2024-01-18","close":59356.6094},{"date":"2024-01-19","close":59811.1016},{"date":"2024-01-22","close":60174.6914},{"date":"2024-01-23","close":60083.7969},{"date":"2024-01-24","close":59811.1016},{"date":"2024-01-25","close":59720.2031},{"date":"2024-01-26","close":60083.7969},{"date":"2024-01-29","close":60356.4883},{"date":"2024-01-30","close":60992.7773},{"date":"2024-01-31","close":60992.7773},{"date":"2024-02-01","close":61356.3711},{"date":"2024-02-02","close":61992.6602},{"date":"2024-02-05","close":62901.6445},{"date":"2024-02-06","close":59901.9961},{"date":"2024-02-07","close":60538.2852},{"date":"2024-02-08","close":60720.082},{"date":"2024-02-13","close":61356.3711},{"date":"2024-02-14","close":61629.0664},{"date":"2024-02-15","close":61447.2695},{"date":"2024-02-16","close":61356.3711},{"date":"2024-02-19","close":61810.8633},{"date":"2024-02-20","close":61629.0664},{"date":"2024-02-21","close":61629.0664},{"date":"2024-02-22","close":61629.0664},{"date":"2024-02-23","close":61901.7617},{"date":"2024-02-26","close":61174.5742},{"date":"2024-02-27","close":61174.5742},{"date":"2024-02-28","close":61174.5742},{"date":"2024-02-29","close":61356.3711},{"date":"2024-03-04","close":61447.2695},{"date":"2024-03-05","close":61174.5742},{"date":"2024-03-06","close":61356.3711},{"date":"2024-03-07","close":61356.3711},{"date":"2024-03-08","close":61174.5742},{"date":"2024-03-11","close":61265.4727},{"date":"2024-03-12","close":61356.3711},{"date":"2024-03-13","close":61810.8633},{"date":"2024-03-14","close":61901.7617},{"date":"2024-03-15","close":61901.7617},{"date":"2024-03-18","close":62174.457},{"date":"2024-03-19","close":62265.3555},{"date":"2024-03-20","close":62265.3555},{"date":"2024-03-21","close":62265.3555},{"date":"2024-03-22","close":62447.1484},{"date":"2024-03-25","close":61992.6602},{"date":"2024-03-26","close":62083.5547},{"date":"2024-03-27","close":62174.457},{"date":"2024-03-28","close":61992.6602},{"date":"2024-03-29","close":61901.7617},{"date":"2024-04-01","close":61992.6602},{"date":"2024-04-02","close":61810.8633},{"date":"2024-04-03","close":61901.7617},{"date":"2024-04-04","close":61810.8633},{"date":"2024-04-05","close":61901.7617},{"date":"2024-04-08","close":61447.2695},{"date":"2024-04-09","close":61447.2695},{"date":"2024-04-11","close":61447.2695},{"date":"2024-04-12","close":61356.3711},{"date":"2024-04-15","close":61174.5742},{"date":"2024-04-16","close":60901.8789},{"date":"2024-04-17","close":60538.2852},{"date":"2024-04-18","close":61083.6719},{"date":"2024-04-19","close":61265.4727},{"date":"2024-04-22","close":61538.168},{"date":"2024-04-23","close":60901.8789},{"date":"2024-04-24","close":61356.3711},{"date":"2024-04-25","close":61356.3711},{"date":"2024-04-26","close":61356.3711},{"date":"2024-04-29","close":61356.3711},{"date":"2024-04-30","close":61538.168},{"date":"2024-05-02","close":61356.3711},{"date":"2024-05-03","close":61447.2695},{"date":"2024-05-07","close":61538.168},{"date":"2024-05-08","close":61356.3711},{"date":"2024-05-09","close":61447.2695},{"date":"2024-05-10","close":61356.3711},{"date":"2024-05-13","close":61629.0664},{"date":"2024-05-14","close":61447.2695},{"date":"2024-05-16","close":61719.9609},{"date":"2024-05-17","close":61447.2695},{"date":"2024-05-20","close":61719.9609},{"date":"2024-05-21","close":61356.3711},{"date":"2024-05-22","close":61447.2695},{"date":"2024-05-23","close":61447.2695},{"date":"2024-05-24","close":61447.2695},{"date":"2024-05-27","close":61447.2695},{"date":"2024-05-28","close":61356.3711},{"date":"2024-05-29","close":60810.9805},{"date":"2024-05-30","close":61629.0664},{"date":"2024-05-31","close":61538.168},{"date":"2024-06-03","close":61719.9609},{"date":"2024-06-04","close":61265.4727},{"date":"2024-06-05","close":61447.2695},{"date":"2024-06-07","close":61719.9609},{"date":"2024-06-10","close":62628.9453},{"date":"2024-06-11","close":61810.8633},{"date":"2024-06-12","close":62265.3555},{"date":"2024-06-13","close":63174.3398},{"date":"2024-06-14","close":63628.8281},{"date":"2024-06-17","close":63719.7305},{"date":"2024-06-18","close":62901.6445},{"date":"2024-06-19","close":61992.6602},{"date":"2024-06-20","close":61447.2695},{"date":"2024-06-21","close":61174.5742},{"date":"2024-06-24","close":60901.8789},{"date":"2024-06-25","close":60992.7773},{"date":"2024-06-26","close":60720.082},{"date":"2024-06-27","close":61356.3711},{"date":"2024-06-28","close":61629.0664},{"date":"2024-07-01","close":61629.0664},{"date":"2024-07-02","close":61265.4727},{"date":"2024-07-03","close":61265.4727},{"date":"2024-07-04","close":61083.6719},{"date":"2024-07-05","close":61265.4727},{"date":"2024-07-08","close":61265.4727},{"date":"2024-07-09","close":60629.1836},{"date":"2024-07-10","close":60810.9805},{"date":"2024-07-11","close":60992.7773},{"date":"2024-07-12","close":60992.7773},{"date":"2024-07-15","close":61083.6719},{"date":"2024-07-16","close":61174.5742},{"date":"2024-07-17","close":61265.4727},{"date":"2024-07-18","close":61174.5742},{"date":"2024-07-19","close":61265.4727},{"date":"2024-07-22","close":61265.4727},{"date":"2024-07-23","close":61265.4727},{"date":"2024-07-24","close":61356.3711},{"date":"2024-07-25","close":61265.4727},{"date":"2024-07-26","close":61174.5742},{"date":"2024-07-29","close":61265.4727},{"date":"2024-07-30","close":61265.4727},{"date":"2024-07-31","close":61901.7617},{"date":"2024-08-01","close":62174.457},{"date":"2024-08-02","close":61901.7617},{"date":"2024-08-05","close":59083.9141},{"date":"2024-08-06","close":59901.9961},{"date":"2024-08-07","close":60901.8789},{"date":"2024-08-08","close":60810.9805},{"date":"2024-08-09","close":61083.6719},{"date":"2024-08-12","close":61447.2695},{"date":"2024-08-13","close":61083.6719},{"date":"2024-08-14","close":61083.6719},{"date":"2024-08-16","close":60629.1836},{"date":"2024-08-19","close":60901.8789},{"date":"2024-08-20","close":60992.7773},{"date":"2024-08-21","close":61083.6719},{"date":"2024-08-22","close":61083.6719},{"date":"2024-08-23","close":60901.8789},{"date":"2024-08-26","close":61083.6719},{"date":"2024-08-27","close":61174.5742},{"date":"2024-08-28","close":60720.082},{"date":"2024-08-29","close":60992.7773},{"date":"2024-08-30","close":61083.6719},{"date":"2024-09-02","close":60629.1836},{"date":"2024-09-03","close":60901.8789},{"date":"2024-09-04","close":60538.2852},{"date":"2024-09-05","close":60629.1836},{"date":"2024-09-06","close":60265.5898},{"date":"2024-09-09","close":60629.1836},{"date":"2024-09-10","close":60538.2852},{"date":"2024-09-11","close":60447.3867},{"date":"2024-09-12","close":60265.5898},{"date":"2024-09-13","close":60538.2852},{"date":"2024-09-19","close":61174.5742},{"date":"2024-09-20","close":60901.8789},{"date":"2024-09-23","close":60720.082},{"date":"2024-09-24","close":60992.7773},{"date":"2024-09-25","close":60901.8789},{"date":"2024-09-26","close":61083.6719},{"date":"2024-09-27","close":60992.7773},{"date":"2024-09-30","close":60538.2852},{"date":"2024-10-02","close":60538.2852},{"date":"2024-10-04","close":60629.1836},{"date":"2024-10-07","close":60901.8789},{"date":"2024-10-08","close":60629.1836},{"date":"2024-10-10","close":60356.4883},{"date":"2024-10-11","close":60538.2852},{"date":"2024-10-14","close":60720.082},{"date":"2024-10-15","close":60720.082},{"date":"2024-10-16","close":60629.1836},{"date":"2024-10-17","close":60810.9805},{"date":"2024-10-18","close":60720.082},{"date":"2024-10-21","close":60810.9805},{"date":"2024-10-22","close":60720.082},{"date":"2024-10-23","close":60720.082},{"date":"2024-10-24","close":60174.6914},{"date":"2024-10-25","close":60174.6914},{"date":"2024-10-28","close":59992.8945},{"date":"2024-10-29","close":59901.9961},{"date":"2024-10-30","close":60083.7969},{"date":"2024-10-31","close":59992.8945},{"date":"2024-11-01","close":59720.2031},{"date":"2024-11-04","close":59629.3008},{"date":"2024-11-05","close":59811.1016},{"date":"2024-11-06","close":59629.3008},{"date":"2024-11-07","close":59265.707},{"date":"2024-11-08","close":59538.4023},{"date":"2024-11-11","close":59538.4023},{"date":"2024-11-12","close":58720.3203},{"date":"2024-11-13","close":57811.3359},{"date":"2024-11-14","close":57356.8438},{"date":"2024-11-15","close":57356.8438},{"date":"2024-11-18","close":57902.2344},{"date":"2024-11-19","close":58811.2188},{"date":"2024-11-20","close":59538.4023},{"date":"2024-11-21","close":59629.3008},{"date":"2024-11-22","close":59174.8125},{"date":"2024-11-25","close":59083.9141},{"date":"2024-11-26","close":59538.4023},{"date":"2024-11-27","close":60810.9805},{"date":"2024-11-28","close":61447.2695},{"date":"2024-11-29","close":61629.0664},{"date":"2024-12-02","close":61629.0664},{"date":"2024-12-03","close":61992.6602},{"date":"2024-12-04","close":62083.5547},{"date":"2024-12-05","close":62083.5547},{"date":"2024-12-06","close":61538.168},{"date":"2024-12-09","close":60265.5898},{"date":"2024-12-10","close":60901.8789},{"date":"2024-12-11","close":62265.3555},{"date":"2024-12-12","close":62083.5547},{"date":"2024-12-13","close":61992.6602},{"date":"2024-12-16","close":61992.6602},{"date":"2024-12-17","close":61810.8633},{"date":"2024-12-18","close":61901.7617},{"date":"2024-12-19","close":61719.9609},{"date":"2024-12-20","close":61447.2695},{"date":"2024-12-23","close":61447.2695},{"date":"2024-12-24","close":61265.4727},{"date":"2024-12-26","close":61356.3711},{"date":"2024-12-27","close":60083.7969},{"date":"2024-12-30","close":60265.5898},{"date":"2025-01-02","close":59901.9961},{"date":"2025-01-03","close":60083.7969},{"date":"2025-01-06","close":60538.2852},{"date":"2025-01-07","close":60538.2852},{"date":"2025-01-08","close":60629.1836},{"date":"2025-01-09","close":60629.1836},{"date":"2025-01-10","close":60447.3867},{"date":"2025-01-13","close":60538.2852},{"date":"2025-01-14","close":60447.3867},{"date":"2025-01-15","close":59992.8945},{"date":"2025-01-16","close":60265.5898},{"date":"2025-01-17","close":60538.2852},{"date":"2025-01-20","close":59720.2031},{"date":"2025-01-21","close":59720.2031},{"date":"2025-01-22","close":59356.6094},{"date":"2025-01-23","close":59356.6094},{"date":"2025-01-24","close":59538.4023},{"date":"2025-01-31","close":59538.4023},{"date":"2025-02-03","close":58993.0117},{"date":"2025-02-04","close":59083.9141},{"date":"2025-02-05","close":59447.5078},{"date":"2025-02-06","close":59720.2031},{"date":"2025-02-07","close":59538.4023},{"date":"2025-02-10","close":59538.4023},{"date":"2025-02-11","close":59265.707},{"date":"2025-02-12","close":59629.3008},{"date":"2025-02-13","close":59447.5078},{"date":"2025-02-14","close":59811.1016},{"date":"2025-02-17","close":59901.9961},{"date":"2025-02-18","close":59629.3008},{"date":"2025-02-19","close":59629.3008},{"date":"2025-02-20","close":59901.9961},{"date":"2025-02-21","close":59992.8945},{"date":"2025-02-24","close":60174.6914},{"date":"2025-02-25","close":59992.8945},{"date":"2025-02-26","close":60174.6914},{"date":"2025-02-27","close":60174.6914},{"date":"2025-02-28","close":59174.8125},{"date":"2025-03-04","close":59174.8125},{"date":"2025-03-05","close":59174.8125},{"date":"2025-03-06","close":59629.3008},{"date":"2025-03-07","close":59992.8945},{"date":"2025-03-10","close":59629.3008},{"date":"2025-03-11","close":59901.9961},{"date":"2025-03-12","close":59901.9961},{"date":"2025-03-13","close":59901.9961},{"date":"2025-03-14","close":60083.7969},{"date":"2025-03-17","close":59811.1016},{"date":"2025-03-18","close":59992.8945},{"date":"2025-03-19","close":59901.9961},{"date":"2025-03-20","close":59901.9961},{"date":"2025-03-21","close":59901.9961},{"date":"2025-03-24","close":59629.3008},{"date":"2025-03-25","close":59538.4023},{"date":"2025-03-26","close":59720.2031},{"date":"2025-03-27","close":60174.6914},{"date":"2025-03-28","close":61329.4102},{"date":"2025-03-31","close":60658.6211},{"date":"2025-04-01","close":60850.2734},{"date":"2025-04-02","close":60371.1367},{"date":"2025-04-03","close":60179.4844},{"date":"2025-04-04","close":59317.0391},{"date":"2025-04-07","close":57496.3242},{"date":"2025-04-08","close":58167.1133},{"date":"2025-04-09","close":57879.6328},{"date":"2025-04-10","close":58742.0742},{"date":"2025-04-11","close":58837.9023},{"date":"2025-04-14","close":59317.0391},{"date":"2025-04-15","close":59604.5195},{"date":"2025-04-16","close":59221.2109},{"date":"2025-04-17","close":59412.8672},{"date":"2025-04-18","close":59221.2109},{"date":"2025-04-21","close":59221.2109},{"date":"2025-04-22","close":59700.3477},{"date":"2025-04-23","close":60562.793},{"date":"2025-04-24","close":61233.582},{"date":"2025-04-25","close":61425.2383},{"date":"2025-04-28","close":62383.5117},{"date":"2025-04-29","close":63629.2617},{"date":"2025-04-30","close":63245.9531},{"date":"2025-05-02","close":63437.6094},{"date":"2025-05-07","close":62287.6836},{"date":"2025-05-08","close":60946.1016},{"date":"2025-05-09","close":61329.4102},{"date":"2025-05-12","close":61329.4102},{"date":"2025-05-13","close":61329.4102},{"date":"2025-05-14","close":62479.3359},{"date":"2025-05-15","close":62096.0273},{"date":"2025-05-16","close":61233.582},{"date":"2025-05-19","close":61137.7578},{"date":"2025-05-20","close":61329.4102},{"date":"2025-05-21","close":62000.1992},{"date":"2025-05-22","close":62096.0273},{"date":"2025-05-23","close":62383.5117},{"date":"2025-05-26","close":62000.1992},{"date":"2025-05-27","close":62383.5117},{"date":"2025-05-28","close":62766.8203},{"date":"2025-05-29","close":63725.0898},{"date":"2025-05-30","close":63725.0898},{"date":"2025-06-02","close":63725.0898},{"date":"2025-06-04","close":64683.3633},{"date":"2025-06-05","close":66024.9453},{"date":"2025-06-09","close":67462.3516},{"date":"2025-06-10","close":67366.5234},{"date":"2025-06-11","close":67654.0078},{"date":"2025-06-12","close":68228.9688},{"date":"2025-06-13","close":67845.6641},{"date":"2025-06-16","close":69570.5469},{"date":"2025-06-17","close":69858.0312},{"date":"2025-06-18","close":69474.7266},{"date":"2025-06-19","close":70624.6484},{"date":"2025-06-20","close":70912.1328},{"date":"2025-06-23","close":70912.1328},{"date":"2025-06-24","close":71007.9609},{"date":"2025-06-25","close":70241.3438},{"date":"2025-06-26","close":69762.2031},{"date":"2025-06-27","close":69762.2031},{"date":"2025-06-30","close":70816.3047},{"date":"2025-07-01","close":72157.8828},{"date":"2025-07-02","close":73307.8125},{"date":"2025-07-03","close":74266.0859},{"date":"2025-07-04","close":73786.9453},{"date":"2025-07-07","close":73691.1172},{"date":"2025-07-08","close":73691.1172},{"date":"2025-07-09","close":74170.2578},{"date":"2025-07-10","close":74745.2188},{"date":"2025-07-11","close":74936.875},{"date":"2025-07-14","close":75895.1484},{"date":"2025-07-15","close":76661.7656},{"date":"2025-07-16","close":76661.7656},{"date":"2025-07-17","close":74074.4297},{"date":"2025-07-18","close":75990.9766},{"date":"2025-07-21","close":76086.7969},{"date":"2025-07-22","close":75895.1484},{"date":"2025-07-23","close":74457.7344},{"date":"2025-07-24","close":73307.8125},{"date":"2025-07-25","close":73211.9844},{"date":"2025-07-28","close":73116.1562},{"date":"2025-07-29","close":71774.5781},{"date":"2025-07-30","close":71487.0938},{"date":"2025-07-31","close":70720.4766},{"date":"2025-08-01","close":69474.7266},{"date":"2025-08-04","close":71391.2656},{"date":"2025-08-05","close":68899.7578},{"date":"2025-08-06","close":69570.5469},{"date":"2025-08-07","close":69666.375},{"date":"2025-08-08","close":69474.7266},{"date":"2025-08-11","close":68612.2812},{"date":"2025-08-12","close":68612.2812},{"date":"2025-08-13","close":68995.5859},{"date":"2025-08-14","close":68899.7578},{"date":"2025-08-18","close":68228.9688},{"date":"2025-08-19","close":68420.625},{"date":"2025-08-20","close":68803.9297},{"date":"2025-08-21","close":68708.1016},{"date":"2025-08-22","close":68708.1016},{"date":"2025-08-25","close":68133.1406},{"date":"2025-08-26","close":67558.1797},{"date":"2025-08-27","close":67366.5234},{"date":"2025-08-28","close":67845.6641},{"date":"2025-08-29","close":68037.3125},{"date":"2025-09-01","close":68037.3125},{"date":"2025-09-02","close":67749.8359},{"date":"2025-09-03","close":67845.6641},{"date":"2025-09-04","close":68133.1406},{"date":"2025-09-05","close":68516.4531},{"date":"2025-09-08","close":68324.7969},{"date":"2025-09-09","close":68803.9297},{"date":"2025-09-10","close":68803.9297},{"date":"2025-09-11","close":69283.0703},{"date":"2025-09-12","close":68516.4531},{"date":"2025-09-15","close":67749.8359},{"date":"2025-09-16","close":67462.3516},{"date":"2025-09-17","close":67174.8672},{"date":"2025-09-18","close":67366.5234},{"date":"2025-09-19","close":69900.0},{"date":"2025-09-22","close":66887.3906},{"date":"2025-09-23","close":66695.7344},{"date":"2025-09-24","close":65929.1172},{"date":"2025-09-25","close":65162.5},{"date":"2025-09-26","close":65258.3242},{"date":"2025-09-29","close":65162.5},{"date":"2025-09-30","close":65258.3242},{"date":"2025-10-01","close":65929.1172},{"date":"2025-10-02","close":65737.4609},{"date":"2025-10-10","close":66120.7734},{"date":"2025-10-13","close":65737.4609},{"date":"2025-10-14","close":64970.8438},{"date":"2025-10-15","close":64970.8438},{"date":"2025-10-16","close":65162.5},{"date":"2025-10-17","close":65066.6719},{"date":"2025-10-20","close":65066.6719},{"date":"2025-10-21","close":65066.6719},{"date":"2025-10-22","close":65641.6328},{"date":"2025-10-23","close":65449.9805},{"date":"2025-10-24","close":65258.3242},{"date":"2025-10-27","close":65354.1523},{"date":"2025-10-28","close":64875.0156},{"date":"2025-10-29","close":64779.1914},{"date":"2025-10-30","close":64587.5352},{"date":"2025-10-31","close":64587.5352},{"date":"2025-11-03","close":64204.2266},{"date":"2025-11-04","close":64204.2266},{"date":"2025-11-05","close":64204.2266},{"date":"2025-11-06","close":64300.0547},{"date":"2025-11-07","close":63820.918},{"date":"2025-11-10","close":64395.8828},{"date":"2025-11-11","close":64683.3633},{"date":"2025-11-12","close":65258.3242},{"date":"2025-11-13","close":65545.8047},{"date":"2025-11-14","close":65545.8047},{"date":"2025-11-17","close":65833.2891},{"date":"2025-11-18","close":65449.9805},{"date":"2025-11-19","close":66024.9453},{"date":"2025-11-20","close":66504.0781},{"date":"2025-11-21","close":66599.9062},{"date":"2025-11-24","close":66120.7734},{"date":"2025-11-25","close":65449.9805},{"date":"2025-11-26","close":65066.6719},{"date":"2025-11-27","close":65354.1523},{"date":"2025-11-28","close":65545.8047},{"date":"2025-12-01","close":65737.4609},{"date":"2025-12-02","close":65929.1172},{"date":"2025-12-03","close":67462.3516},{"date":"2025-12-04","close":68995.5859},{"date":"2025-12-05","close":68995.5859},{"date":"2025-12-08","close":69283.0703},{"date":"2025-12-09","close":69378.8984},{"date":"2025-12-10","close":69378.8984},{"date":"2025-12-11","close":74266.0859},{"date":"2025-12-12","close":72828.6719},{"date":"2025-12-15","close":71582.9219},{"date":"2025-12-16","close":70624.6484},{"date":"2025-12-17","close":71774.5781},{"date":"2025-12-18","close":70624.6484},{"date":"2025-12-19","close":71966.2266},{"date":"2025-12-22","close":72062.0547},{"date":"2025-12-23","close":72541.1953},{"date":"2025-12-24","close":75511.8359},{"date":"2025-12-26","close":75607.6641},{"date":"2025-12-29","close":74457.7344},{"date":"2025-12-30","close":76661.7656},{"date":"2026-01-02","close":74457.7344},{"date":"2026-01-05","close":73882.7734},{"date":"2026-01-06","close":73499.4688},{"date":"2026-01-07","close":73116.1562},{"date":"2026-01-08","close":72637.0234},{"date":"2026-01-09","close":72157.8828},{"date":"2026-01-12","close":71582.9219},{"date":"2026-01-13","close":72349.5391},{"date":"2026-01-14","close":74170.2578},{"date":"2026-01-15","close":74841.0469},{"date":"2026-01-16","close":76182.625},{"date":"2026-01-19","close":75416.0078},{"date":"2026-01-20","close":75703.4922},{"date":"2026-01-21","close":75224.3516},{"date":"2026-01-22","close":75128.5312},{"date":"2026-01-23","close":75511.8359},{"date":"2026-01-26","close":75799.3203},{"date":"2026-01-27","close":75799.3203},{"date":"2026-01-28","close":76086.7969},{"date":"2026-01-29","close":76661.7656},{"date":"2026-01-30","close":77715.8594},{"date":"2026-02-02","close":75895.1484},{"date":"2026-02-03","close":78290.8281},{"date":"2026-02-04","close":79153.2734},{"date":"2026-02-05","close":79919.8906},{"date":"2026-02-06","close":80399.0234},{"date":"2026-02-09","close":82219.7422},{"date":"2026-02-10","close":82123.9141},{"date":"2026-02-11","close":82123.9141},{"date":"2026-02-12","close":82986.3594},{"date":"2026-02-13","close":83082.1875},{"date":"2026-02-19","close":84136.2812},{"date":"2026-02-20","close":85286.2109},{"date":"2026-02-23","close":89119.2969},{"date":"2026-02-24","close":89119.2969},{"date":"2026-02-25","close":88927.6484},{"date":"2026-02-26","close":88161.0312},{"date":"2026-02-27","close":87777.7188},{"date":"2026-03-03","close":83848.8047},{"date":"2026-03-04","close":78099.1719},{"date":"2026-03-05","close":80111.5391},{"date":"2026-03-06","close":80782.3359},{"date":"2026-03-09","close":79536.5781},{"date":"2026-03-10","close":79344.9219},{"date":"2026-03-11","close":80686.5078},{"date":"2026-03-12","close":78290.8281},{"date":"2026-03-13","close":76853.4141},{"date":"2026-03-16","close":76470.1094},{"date":"2026-03-17","close":77236.7266},{"date":"2026-03-18","close":77620.0391},{"date":"2026-03-19","close":76949.2422},{"date":"2026-03-20","close":79344.9219},{"date":"2026-03-23","close":77236.7266},{"date":"2026-03-24","close":77428.3828},{"date":"2026-03-25","close":77907.5156},{"date":"2026-03-26","close":78099.1719},{"date":"2026-03-27","close":78195.0},{"date":"2026-03-30","close":78300.0},{"date":"2026-03-31","close":77600.0},{"date":"2026-04-01","close":79300.0},{"date":"2026-04-02","close":78400.0},{"date":"2026-04-03","close":78400.0},{"date":"2026-04-06","close":79900.0},{"date":"2026-04-07","close":79400.0},{"date":"2026-04-08","close":79500.0},{"date":"2026-04-09","close":79900.0},{"date":"2026-04-10","close":80300.0},{"date":"2026-04-13","close":80100.0},{"date":"2026-04-14","close":80300.0},{"date":"2026-04-15","close":80600.0},{"date":"2026-04-16","close":81000.0},{"date":"2026-04-17","close":82500.0},{"date":"2026-04-20","close":82400.0},{"date":"2026-04-21","close":81900.0},{"date":"2026-04-22","close":81800.0},{"date":"2026-04-23","close":82000.0},{"date":"2026-04-24","close":82300.0},{"date":"2026-04-27","close":82200.0},{"date":"2026-04-28","close":82300.0},{"date":"2026-04-29","close":81200.0},{"date":"2026-04-30","close":80300.0},{"date":"2026-05-04","close":81900.0},{"date":"2026-05-06","close":80100.0},{"date":"2026-05-07","close":80800.0},{"date":"2026-05-08","close":79300.0},{"date":"2026-05-11","close":78800.0},{"date":"2026-05-12","close":80100.0},{"date":"2026-05-13","close":77600.0},{"date":"2026-05-14","close":79600.0},{"date":"2026-05-15","close":79500.0},{"date":"2026-05-18","close":79000.0},{"date":"2026-05-19","close":79600.0},{"date":"2026-05-20","close":78000.0},{"date":"2026-05-21","close":78600.0},{"date":"2026-05-22","close":77400.0},{"date":"2026-05-26","close":76200.0},{"date":"2026-05-27","close":74900.0},{"date":"2026-05-28","close":74300.0},{"date":"2026-05-29","close":73800.0},{"date":"2026-06-01","close":71800.0},{"date":"2026-06-02","close":78000.0},{"date":"2026-06-04","close":72300.0},{"date":"2026-06-05","close":72200.0},{"date":"2026-06-08","close":66500.0},{"date":"2026-06-09","close":68500.0},{"date":"2026-06-10","close":68500.0},{"date":"2026-06-11","close":69300.0},{"date":"2026-06-12","close":70500.0},{"date":"2026-06-15","close":72700.0},{"date":"2026-06-16","close":73400.0},{"date":"2026-06-17","close":73000.0},{"date":"2026-06-18","close":70400.0},{"date":"2026-06-19","close":69800.0},{"date":"2026-06-22","close":68500.0},{"date":"2026-06-23","close":67500.0},{"date":"2026-06-24","close":68900.0},{"date":"2026-06-25","close":68300.0},{"date":"2026-06-26","close":66400.0},{"date":"2026-06-29","close":68200.0},{"date":"2026-06-30","close":66700.0},{"date":"2026-07-01","close":66200.0},{"date":"2026-07-02","close":68200.0},{"date":"2026-07-03","close":68700.0},{"date":"2026-07-06","close":68800.0},{"date":"2026-07-07","close":69000.0},{"date":"2026-07-08","close":68300.0},{"date":"2026-07-09","close":68800.0},{"date":"2026-07-10","close":69300.0},{"date":"2026-07-13","close":69000.0},{"date":"2026-07-14","close":66900.0},{"date":"2026-07-15","close":67500.0},{"date":"2026-07-16","close":67400.0},{"date":"2026-07-20","close":66400.0},{"date":"2026-07-21","close":66300.0},{"date":"2026-07-22","close":66600.0},{"date":"2026-07-23","close":68300.0},{"date":"2026-07-24","close":67700.0},{"date":"2026-07-27","close":69300.0},{"date":"2026-07-28","close":68100.0},{"date":"2026-07-29","close":67700.0},{"date":"2026-07-30","close":68000.0},{"date":"2026-07-31","close":68500.0},{"date":"2026-08-03","close":70100.0},{"date":"2026-08-04","close":70900.0},{"date":"2026-08-05","close":70800.0},{"date":"2026-08-06","close":69900.0},{"date":"2026-08-07","close":70100.0},{"date":"2026-08-10","close":70200.0},{"date":"2026-08-11","close":70100.0},{"date":"2026-08-12","close":68600.0},{"date":"2026-08-13","close":68000.0},{"date":"2026-08-14","close":69000.0},{"date":"2026-08-18","close":67100.0},{"date":"2026-08-19","close":66600.0},{"date":"2026-08-20","close":66700.0},{"date":"2026-08-21","close":67000.0},{"date":"2026-08-24","close":67100.0},{"date":"2026-08-25","close":67500.0},{"date":"2026-08-26","close":67800.0},{"date":"2026-08-27","close":67500.0},{"date":"2026-08-28","close":68300.0},{"date":"2026-08-31","close":68000.0},{"date":"2026-09-01","close":67600.0},{"date":"2026-09-02","close":67000.0},{"date":"2026-09-03","close":66900.0},{"date":"2026-09-04","close":66500.0},{"date":"2026-09-07","close":66000.0},{"date":"2026-09-08","close":66100.0},{"date":"2026-09-09","close":66300.0},{"date":"2026-09-10","close":65900.0},{"date":"2026-09-11","close":65900.0},{"date":"2026-09-14","close":65600.0},{"date":"2026-09-15","close":65800.0},{"date":"2026-09-16","close":64700.0},{"date":"2026-09-17","close":64900.0},{"date":"2026-09-18","close":64900.0},{"date":"2026-09-21","close":65000.0},{"date":"2026-09-22","close":65200.0},{"date":"2026-09-23","close":65200.0},{"date":"2026-09-28","close":65600.0},{"date":"2026-09-29","close":66000.0},{"date":"2026-09-30","close":66000.0},{"date":"2026-10-01","close":65600.0},{"date":"2026-10-02","close":66000.0},{"date":"2026-10-06","close":66000.0},{"date":"2026-10-07","close":66200.0},{"date":"2026-10-08","close":66000.0},{"date":"2026-10-12","close":66300.0},{"date":"2026-10-13","close":64800.0},{"date":"2026-10-14","close":64400.0},{"date":"2026-10-15","close":66000.0},{"date":"2026-10-16","close":65000.0},{"date":"2026-10-19","close":65300.0},{"date":"2026-10-20","close":66800.0},{"date":"2026-10-21","close":64000.0},{"date":"2026-10-22","close":63500.0},{"date":"2026-10-23","close":62900.0}],"chart_data":[{"date":"2024-10-23","open":60902,"high":60902,"low":60356,"close":60720,"volume":2133,"rsi_14":55.0,"sma_20":66815.0,"sma_60":66956.67,"sma_120":67315.0},{"date":"2024-10-24","open":60356,"high":60720,"low":60175,"close":60175,"volume":674,"rsi_14":42.31,"sma_20":66785.0,"sma_60":66936.67,"sma_120":67304.17},{"date":"2024-10-25","open":60266,"high":60356,"low":59720,"close":60175,"volume":1343,"rsi_14":40.0,"sma_20":66740.0,"sma_60":66915.0,"sma_120":67293.33},{"date":"2024-10-28","open":59902,"high":60266,"low":59629,"close":59993,"volume":1842,"rsi_14":29.17,"sma_20":66690.0,"sma_60":66891.67,"sma_120":67280.83},{"date":"2024-10-29","open":60175,"high":60629,"low":59720,"close":59902,"volume":281,"rsi_14":31.82,"sma_20":66625.0,"sma_60":66868.33,"sma_120":67267.5},{"date":"2024-10-30","open":59902,"high":60084,"low":59811,"close":60084,"volume":123,"rsi_14":42.86,"sma_20":66575.0,"sma_60":66846.67,"sma_120":67254.17},{"date":"2024-10-31","open":60084,"high":60356,"low":59448,"close":59993,"volume":2443,"rsi_14":35.0,"sma_20":66545.0,"sma_60":66823.33,"sma_120":67241.67},{"date":"2024-11-01","open":60266,"high":60629,"low":59448,"close":59720,"volume":785,"rsi_14":23.81,"sma_20":66500.0,"sma_60":66783.33,"sma_120":67225.83},{"date":"2024-11-04","open":60084,"high":60084,"low":59357,"close":59629,"volume":900,"rsi_14":22.73,"sma_20":66445.0,"sma_60":66736.67,"sma_120":67208.33},{"date":"2024-11-05","open":59538,"high":59811,"low":59084,"close":59811,"volume":1141,"rsi_14":30.43,"sma_20":66385.0,"sma_60":66698.33,"sma_120":67194.17},{"date":"2024-11-06","open":59538,"high":60175,"low":59357,"close":59629,"volume":129,"rsi_14":21.74,"sma_20":66330.0,"sma_60":66708.33,"sma_120":67177.5},{"date":"2024-11-07","open":59629,"high":59629,"low":59084,"close":59266,"volume":440,"rsi_14":19.23,"sma_20":66270.0,"sma_60":66696.67,"sma_120":67158.33},{"date":"2024-11-08","open":59538,"high":60175,"low":58993,"close":59538,"volume":1401,"rsi_14":25.0,"sma_20":66215.0,"sma_60":66671.67,"sma_120":67139.17},{"date":"2024-11-11","open":59538,"high":60811,"low":58902,"close":59538,"volume":2392,"rsi_14":25.93,"sma_20":66150.0,"sma_60":66648.33,"sma_120":67121.67},{"date":"2024-11-12","open":59538,"high":59720,"low":58084,"close":58720,"volume":3126,"rsi_14":19.44,"sma_20":66040.0,"sma_60":66605.0,"sma_120":67094.17},{"date":"2024-11-13","open":58811,"high":59266,"low":56539,"close":57811,"volume":2969,"rsi_14":17.5,"sma_20":65885.0,"sma_60":66538.33,"sma_120":67060.83},{"date":"2024-11-14","open":57630,"high":58993,"low":56811,"close":57357,"volume":2225,"rsi_14":15.56,"sma_20":65695.0,"sma_60":66470.0,"sma_120":67020.83},{"date":"2024-11-15","open":57811,"high":57811,"low":56811,"close":57357,"volume":1828,"rsi_14":16.28,"sma_20":65510.0,"sma_60":66401.67,"sma_120":66984.17},{"date":"2024-11-18","open":57357,"high":58084,"low":57357,"close":57902,"volume":809,"rsi_14":27.08,"sma_20":65350.0,"sma_60":66351.67,"sma_120":66951.67},{"date":"2024-11-19","open":58175,"high":58811,"low":58175,"close":58811,"volume":1394,"rsi_14":37.5,"sma_20":65245.0,"sma_60":66313.33,"sma_120":66927.5},{"date":"2024-11-20","open":58811,"high":59538,"low":58720,"close":59538,"volume":378,"rsi_14":46.03,"sma_20":65180.0,"sma_60":66286.67,"sma_120":66910.0},{"date":"2024-11-21","open":59538,"high":59720,"low":58720,"close":59629,"volume":523,"rsi_14":49.18,"sma_20":65150.0,"sma_60":66260.0,"sma_120":66893.33},{"date":"2024-11-22","open":59629,"high":59811,"low":58811,"close":59175,"volume":901,"rsi_14":46.15,"sma_20":65095.0,"sma_60":66225.0,"sma_120":66873.33},{"date":"2024-11-25","open":59448,"high":59448,"low":59084,"close":59084,"volume":608,"rsi_14":43.75,"sma_20":65045.0,"sma_60":66191.67,"sma_120":66857.5},{"date":"2024-11-26","open":59266,"high":59902,"low":58902,"close":59538,"volume":1196,"rsi_14":49.25,"sma_20":65025.0,"sma_60":66163.33,"sma_120":66838.33},{"date":"2024-11-27","open":59084,"high":61175,"low":59084,"close":60811,"volume":10536,"rsi_14":61.04,"sma_20":65065.0,"sma_60":66156.67,"sma_120":66831.67},{"date":"2024-11-28","open":60629,"high":61993,"low":60538,"close":61447,"volume":4579,"rsi_14":62.96,"sma_20":65145.0,"sma_60":66170.0,"sma_120":66829.17},{"date":"2024-11-29","open":61356,"high":61993,"low":60720,"close":61629,"volume":2393,"rsi_14":63.86,"sma_20":65250.0,"sma_60":66181.67,"sma_120":66832.5},{"date":"2024-12-02","open":61265,"high":61720,"low":61084,"close":61629,"volume":1952,"rsi_14":71.62,"sma_20":65360.0,"sma_60":66191.67,"sma_120":66834.17},{"date":"2024-12-03","open":61447,"high":62265,"low":61175,"close":61993,"volume":1449,"rsi_14":83.82,"sma_20":65480.0,"sma_60":66216.67,"sma_120":66836.67},{"date":"2024-12-04","open":61993,"high":62265,"low":61084,"close":62084,"volume":1526,"rsi_14":90.62,"sma_20":65615.0,"sma_60":66238.33,"sma_120":66831.67},{"date":"2024-12-05","open":62084,"high":62447,"low":60993,"close":62084,"volume":814,"rsi_14":90.62,"sma_20":65770.0,"sma_60":66266.67,"sma_120":66834.17},{"date":"2024-12-06","open":60993,"high":62084,"low":60538,"close":61538,"volume":1090,"rsi_14":81.25,"sma_20":65880.0,"sma_60":66283.33,"sma_120":66827.5},{"date":"2024-12-09","open":59993,"high":61175,"low":59629,"close":60266,"volume":1495,"rsi_14":61.76,"sma_20":65920.0,"sma_60":66283.33,"sma_120":66800.83},{"date":"2024-12-10","open":59902,"high":60902,"low":59902,"close":60902,"volume":339,"rsi_14":61.19,"sma_20":66040.0,"sma_60":66288.33,"sma_120":66775.83},{"date":"2024-12-11","open":60720,"high":62538,"low":60720,"close":62265,"volume":757,"rsi_14":67.9,"sma_20":66285.0,"sma_60":66320.0,"sma_120":66762.5},{"date":"2024-12-12","open":61084,"high":62084,"low":61084,"close":62084,"volume":323,"rsi_14":70.51,"sma_20":66545.0,"sma_60":66350.0,"sma_120":66755.0},{"date":"2024-12-13","open":61993,"high":62084,"low":61629,"close":61993,"volume":689,"rsi_14":70.51,"sma_20":66800.0,"sma_60":66381.67,"sma_120":66755.0},{"date":"2024-12-16","open":61993,"high":62084,"low":61447,"close":61993,"volume":1100,"rsi_14":68.49,"sma_20":67025.0,"sma_60":66408.33,"sma_120":66760.0},{"date":"2024-12-17","open":61993,"high":61993,"low":61447,"close":61811,"volume":778,"rsi_14":59.02,"sma_20":67190.0,"sma_60":66420.0,"sma_120":66765.83},{"date":"2024-12-18","open":61629,"high":61902,"low":61538,"close":61902,"volume":906,"rsi_14":54.55,"sma_20":67320.0,"sma_60":66438.33,"sma_120":66775.0},{"date":"2024-12-19","open":61356,"high":61811,"low":61265,"close":61720,"volume":177,"rsi_14":50.91,"sma_20":67435.0,"sma_60":66456.67,"sma_120":66781.67},{"date":"2024-12-20","open":61720,"high":61720,"low":61265,"close":61447,"volume":808,"rsi_14":48.28,"sma_20":67560.0,"sma_60":66465.0,"sma_120":66788.33},{"date":"2024-12-23","open":61538,"high":61720,"low":60902,"close":61447,"volume":771,"rsi_14":44.44,"sma_20":67690.0,"sma_60":66475.0,"sma_120":66789.17},{"date":"2024-12-24","open":61447,"high":61538,"low":61265,"close":61265,"volume":513,"rsi_14":41.82,"sma_20":67785.0,"sma_60":66478.33,"sma_120":66785.83},{"date":"2024-12-26","open":61265,"high":61447,"low":61175,"close":61356,"volume":226,"rsi_14":42.86,"sma_20":67815.0,"sma_60":66485.0,"sma_120":66783.33},{"date":"2024-12-27","open":60902,"high":60902,"low":59902,"close":60084,"volume":531,"rsi_14":37.5,"sma_20":67740.0,"sma_60":66476.67,"sma_120":66772.5},{"date":"2024-12-30","open":59993,"high":60629,"low":59266,"close":60266,"volume":194,"rsi_14":50.0,"sma_20":67665.0,"sma_60":66471.67,"sma_120":66763.33},{"date":"2025-01-02","open":60538,"high":60629,"low":59811,"close":59902,"volume":527,"rsi_14":38.78,"sma_20":67570.0,"sma_60":66458.33,"sma_120":66752.5},{"date":"2025-01-03","open":60356,"high":60720,"low":59902,"close":60084,"volume":100,"rsi_14":16.67,"sma_20":67465.0,"sma_60":66443.33,"sma_120":66741.67},{"date":"2025-01-06","open":60084,"high":60720,"low":59993,"close":60538,"volume":358,"rsi_14":28.21,"sma_20":67380.0,"sma_60":66441.67,"sma_120":66735.0},{"date":"2025-01-07","open":60266,"high":61175,"low":60084,"close":60538,"volume":4187,"rsi_14":28.95,"sma_20":67295.0,"sma_60":66445.0,"sma_120":66734.17},{"date":"2025-01-08","open":61084,"high":61175,"low":60266,"close":60629,"volume":1075,"rsi_14":30.77,"sma_20":67245.0,"sma_60":66446.67,"sma_120":66732.5},{"date":"2025-01-09","open":60175,"high":60629,"low":60175,"close":60629,"volume":53,"rsi_14":32.43,"sma_20":67265.0,"sma_60":66445.0,"sma_120":66729.17},{"date":"2025-01-10","open":60629,"high":60629,"low":60175,"close":60447,"volume":139,"rsi_14":28.95,"sma_20":67240.0,"sma_60":66440.0,"sma_120":66724.17},{"date":"2025-01-13","open":60902,"high":61084,"low":60356,"close":60538,"volume":229,"rsi_14":32.43,"sma_20":67145.0,"sma_60":66438.33,"sma_120":66719.17},{"date":"2025-01-14","open":60538,"high":60629,"low":60266,"close":60447,"volume":197,"rsi_14":34.29,"sma_20":67055.0,"sma_60":66431.67,"sma_120":66712.5},{"date":"2025-01-15","open":61084,"high":61084,"low":59993,"close":59993,"volume":209,"rsi_14":30.0,"sma_20":66945.0,"sma_60":66418.33,"sma_120":66700.83},{"date":"2025-01-16","open":60266,"high":60356,"low":60084,"close":60266,"volume":308,"rsi_14":36.59,"sma_20":66850.0,"sma_60":66408.33,"sma_120":66692.5},{"date":"2025-01-17","open":60084,"high":60811,"low":60084,"close":60538,"volume":220,"rsi_14":39.53,"sma_20":66780.0,"sma_60":66405.0,"sma_120":66685.83},{"date":"2025-01-20","open":60356,"high":61356,"low":59720,"close":59720,"volume":4001,"rsi_14":44.74,"sma_20":66660.0,"sma_60":66386.67,"sma_120":66671.67},{"date":"2025-01-21","open":59811,"high":60175,"low":59266,"close":59720,"volume":2592,"rsi_14":41.67,"sma_20":66550.0,"sma_60":66378.33,"sma_120":66657.5},{"date":"2025-01-22","open":59720,"high":60175,"low":59175,"close":59357,"volume":2050,"rsi_14":41.67,"sma_20":66435.0,"sma_60":66363.33,"sma_120":66639.17},{"date":"2025-01-23","open":59175,"high":59811,"low":59175,"close":59357,"volume":1458,"rsi_14":38.24,"sma_20":66320.0,"sma_60":66351.67,"sma_120":66621.67},{"date":"2025-01-24","open":59538,"high":59811,"low":59084,"close":59538,"volume":218,"rsi_14":32.26,"sma_20":66225.0,"sma_60":66345.0,"sma_120":66606.67},{"date":"2025-01-31","open":59538,"high":59811,"low":58993,"close":59538,"volume":507,"rsi_14":32.26,"sma_20":66125.0,"sma_60":66335.0,"sma_120":66590.83},{"date":"2025-02-03","open":58629,"high":59448,"low":58175,"close":58993,"volume":1102,"rsi_14":25.0,"sma_20":66065.0,"sma_60":66316.67,"sma_120":66570.0},{"date":"2025-02-04","open":58993,"high":59084,"low":58720,"close":59084,"volume":275,"rsi_14":27.03,"sma_20":66000.0,"sma_60":66305.0,"sma_120":66544.17},{"date":"2025-02-05","open":59720,"high":59720,"low":59357,"close":59448,"volume":153,"rsi_14":35.9,"sma_20":65975.0,"sma_60":66301.67,"sma_120":66519.17},{"date":"2025-02-06","open":59720,"high":59720,"low":59084,"close":59720,"volume":233,"rsi_14":39.02,"sma_20":65955.0,"sma_60":66300.0,"sma_120":66499.17},{"date":"2025-02-07","open":59629,"high":59720,"low":58993,"close":59538,"volume":1238,"rsi_14":38.1,"sma_20":65900.0,"sma_60":66298.33,"sma_120":66503.33},{"date":"2025-02-10","open":59538,"high":59993,"low":58993,"close":59538,"volume":1339,"rsi_14":43.24,"sma_20":65845.0,"sma_60":66303.33,"sma_120":66500.0},{"date":"2025-02-11","open":59720,"high":59720,"low":58629,"close":59266,"volume":901,"rsi_14":35.14,"sma_20":65770.0,"sma_60":66298.33,"sma_120":66485.0},{"date":"2025-02-12","open":59266,"high":59993,"low":59266,"close":59629,"volume":576,"rsi_14":36.84,"sma_20":65715.0,"sma_60":66300.0,"sma_120":66474.17},{"date":"2025-02-13","open":59720,"high":59902,"low":59266,"close":59448,"volume":1171,"rsi_14":45.16,"sma_20":65660.0,"sma_60":66313.33,"sma_120":66459.17},{"date":"2025-02-14","open":59629,"high":60811,"low":59448,"close":59811,"volume":2922,"rsi_14":51.43,"sma_20":65620.0,"sma_60":66350.0,"sma_120":66444.17},{"date":"2025-02-17","open":59720,"high":60720,"low":59538,"close":59902,"volume":910,"rsi_14":59.38,"sma_20":65590.0,"sma_60":66396.67,"sma_120":66433.33},{"date":"2025-02-18","open":59720,"high":59993,"low":59448,"close":59629,"volume":209,"rsi_14":54.29,"sma_20":65570.0,"sma_60":66438.33,"sma_120":66420.0},{"date":"2025-02-19","open":60266,"high":60266,"low":59629,"close":59629,"volume":133,"rsi_14":51.52,"sma_20":65535.0,"sma_60":66470.0,"sma_120":66410.83},{"date":"2025-02-20","open":59629,"high":60266,"low":59629,"close":59902,"volume":414,"rsi_14":55.56,"sma_20":65500.0,"sma_60":66490.0,"sma_120":66401.67},{"date":"2025-02-21","open":59720,"high":60175,"low":59538,"close":59993,"volume":316,"rsi_14":67.74,"sma_20":65515.0,"sma_60":66498.33,"sma_120":66392.5},{"date":"2025-02-24","open":59811,"high":60356,"low":59357,"close":60175,"volume":2329,"rsi_14":68.75,"sma_20":65540.0,"sma_60":66508.33,"sma_120":66384.17},{"date":"2025-02-25","open":60084,"high":60175,"low":59902,"close":59993,"volume":347,"rsi_14":60.0,"sma_20":65575.0,"sma_60":66523.33,"sma_120":66374.17},{"date":"2025-02-26","open":59993,"high":60175,"low":59902,"close":60175,"volume":133,"rsi_14":58.62,"sma_20":65620.0,"sma_60":66543.33,"sma_120":66367.5},{"date":"2025-02-27","open":60175,"high":60447,"low":59993,"close":60175,"volume":346,"rsi_14":62.96,"sma_20":65655.0,"sma_60":66555.0,"sma_120":66359.17},{"date":"2025-02-28","open":60084,"high":60084,"low":59084,"close":59175,"volume":2562,"rsi_14":44.74,"sma_20":65635.0,"sma_60":66525.0,"sma_120":66340.83},{"date":"2025-03-04","open":60175,"high":60175,"low":59084,"close":59175,"volume":865,"rsi_14":48.57,"sma_20":65645.0,"sma_60":66483.33,"sma_120":66326.67},{"date":"2025-03-05","open":59811,"high":59811,"low":58993,"close":59175,"volume":1072,"rsi_14":41.94,"sma_20":65650.0,"sma_60":66438.33,"sma_120":66310.0},{"date":"2025-03-06","open":59357,"high":59902,"low":59266,"close":59629,"volume":818,"rsi_14":52.94,"sma_20":65660.0,"sma_60":66401.67,"sma_120":66296.67},{"date":"2025-03-07","open":59538,"high":60175,"low":59357,"close":59993,"volume":521,"rsi_14":52.94,"sma_20":65675.0,"sma_60":66365.0,"sma_120":66290.83},{"date":"2025-03-10","open":59720,"high":59993,"low":59448,"close":59629,"volume":674,"rsi_14":45.95,"sma_20":65680.0,"sma_60":66320.0,"sma_120":66279.17},{"date":"2025-03-11","open":59357,"high":59993,"low":59357,"close":59902,"volume":168,"rsi_14":54.05,"sma_20":65700.0,"sma_60":66280.0,"sma_120":66273.33},{"date":"2025-03-12","open":60538,"high":60538,"low":59720,"close":59902,"volume":2499,"rsi_14":54.05,"sma_20":65735.0,"sma_60":66250.0,"sma_120":66266.67},{"date":"2025-03-13","open":59902,"high":59902,"low":59720,"close":59902,"volume":161,"rsi_14":50.0,"sma_20":65750.0,"sma_60":66243.33,"sma_120":66263.33},{"date":"2025-03-14","open":59538,"high":60175,"low":59448,"close":60084,"volume":641,"rsi_14":51.43,"sma_20":65785.0,"sma_60":66228.33,"sma_120":66258.33},{"date":"2025-03-17","open":60084,"high":60175,"low":59629,"close":59811,"volume":673,"rsi_14":44.44,"sma_20":65785.0,"sma_60":66183.33,"sma_120":66251.67},{"date":"2025-03-18","open":60720,"high":60811,"low":59538,"close":59993,"volume":677,"rsi_14":50.0,"sma_20":65790.0,"sma_60":66145.0,"sma_120":66247.5},{"date":"2025-03-19","open":60266,"high":60538,"low":59175,"close":59902,"volume":3013,"rsi_14":45.71,"sma_20":65805.0,"sma_60":66106.67,"sma_120":66244.17},{"date":"2025-03-20","open":59902,"high":59993,"low":59357,"close":59902,"volume":1503,"rsi_14":45.71,"sma_20":65820.0,"sma_60":66068.33,"sma_120":66238.33},{"date":"2025-03-21","open":59902,"high":59902,"low":59448,"close":59902,"volume":544,"rsi_14":66.67,"sma_20":65820.0,"sma_60":66033.33,"sma_120":66226.67},{"date":"2025-03-24","open":59902,"high":59993,"low":59357,"close":59629,"volume":1742,"rsi_14":59.26,"sma_20":65800.0,"sma_60":65991.67,"sma_120":66215.0},{"date":"2025-03-25","open":59902,"high":59902,"low":59266,"close":59538,"volume":1717,"rsi_14":57.14,"sma_20":65765.0,"sma_60":65951.67,"sma_120":66204.17},{"date":"2025-03-26","open":59538,"high":59811,"low":59357,"close":59720,"volume":656,"rsi_14":52.0,"sma_20":65750.0,"sma_60":65920.0,"sma_120":66192.5},{"date":"2025-03-27","open":59811,"high":60175,"low":59720,"close":60175,"volume":1459,"rsi_14":53.85,"sma_20":65750.0,"sma_60":65896.67,"sma_120":66185.83},{"date":"2025-03-28","open":61042,"high":62288,"low":58742,"close":61329,"volume":2263,"rsi_14":31.82,"sma_20":65640.0,"sma_60":65840.0,"sma_120":66159.17},{"date":"2025-03-31","open":61329,"high":61329,"low":60084,"close":60659,"volume":7630,"rsi_14":22.92,"sma_20":65550.0,"sma_60":65770.0,"sma_120":66127.5},{"date":"2025-04-01","open":60659,"high":61329,"low":59892,"close":60850,"volume":3754,"rsi_14":26.0,"sma_20":65470.0,"sma_60":65726.67,"sma_120":66101.67},{"date":"2025-04-02","open":60850,"high":60850,"low":60084,"close":60371,"volume":511,"rsi_14":23.64,"sma_20":65365.0,"sma_60":65671.67,"sma_120":66071.67},{"date":"2025-04-03","open":59892,"high":60850,"low":59605,"close":60179,"volume":1166,"rsi_14":20.0,"sma_20":65225.0,"sma_60":65620.0,"sma_120":66039.17},{"date":"2025-04-04","open":60179,"high":61042,"low":58934,"close":59317,"volume":13581,"rsi_14":18.03,"sma_20":65020.0,"sma_60":65550.0,"sma_120":65996.67},{"date":"2025-04-07","open":58742,"high":60275,"low":57496,"close":57496,"volume":2802,"rsi_14":11.54,"sma_20":64740.0,"sma_60":65440.0,"sma_120":65940.83},{"date":"2025-04-08","open":57880,"high":59125,"low":57592,"close":58167,"volume":2249,"rsi_14":19.05,"sma_20":64480.0,"sma_60":65341.67,"sma_120":65893.33},{"date":"2025-04-09","open":58455,"high":58455,"low":57496,"close":57880,"volume":1543,"rsi_14":18.39,"sma_20":64205.0,"sma_60":65236.67,"sma_120":65841.67},{"date":"2025-04-10","open":58455,"high":59125,"low":57880,"close":58742,"volume":1194,"rsi_14":26.04,"sma_20":63975.0,"sma_60":65146.67,"sma_120":65795.83},{"date":"2025-04-11","open":58646,"high":59221,"low":58071,"close":58838,"volume":3277,"rsi_14":27.66,"sma_20":63740.0,"sma_60":65061.67,"sma_120":65750.83},{"date":"2025-04-14","open":58838,"high":59317,"low":58550,"close":59317,"volume":1341,"rsi_14":31.63,"sma_20":63545.0,"sma_60":64983.33,"sma_120":65710.83},{"date":"2025-04-15","open":59221,"high":59605,"low":59221,"close":59605,"volume":279,"rsi_14":32.32,"sma_20":63355.0,"sma_60":64911.67,"sma_120":65671.67},{"date":"2025-04-16","open":59605,"high":60371,"low":58359,"close":59221,"volume":9393,"rsi_14":27.55,"sma_20":63150.0,"sma_60":64841.67,"sma_120":65630.0},{"date":"2025-04-17","open":59221,"high":59509,"low":58742,"close":59413,"volume":956,"rsi_14":37.18,"sma_20":62955.0,"sma_60":64770.0,"sma_120":65589.17},{"date":"2025-04-18","open":59125,"high":59700,"low":59125,"close":59221,"volume":1233,"rsi_14":39.73,"sma_20":62750.0,"sma_60":64690.0,"sma_120":65547.5},{"date":"2025-04-21","open":59700,"high":59700,"low":59030,"close":59221,"volume":2232,"rsi_14":38.03,"sma_20":62560.0,"sma_60":64625.0,"sma_120":65505.83},{"date":"2025-04-22","open":59317,"high":59988,"low":59317,"close":59700,"volume":1182,"rsi_14":45.07,"sma_20":62400.0,"sma_60":64568.33,"sma_120":65473.33},{"date":"2025-04-23","open":59700,"high":60946,"low":59700,"close":60563,"volume":578,"rsi_14":52.56,"sma_20":62275.0,"sma_60":64533.33,"sma_120":65448.33},{"date":"2025-04-24","open":60754,"high":61617,"low":60563,"close":61234,"volume":1354,"rsi_14":63.16,"sma_20":62160.0,"sma_60":64510.0,"sma_120":65430.83},{"date":"2025-04-25","open":61521,"high":62192,"low":61042,"close":61425,"volume":1688,"rsi_14":84.75,"sma_20":62165.0,"sma_60":64486.67,"sma_120":65415.83},{"date":"2025-04-28","open":61521,"high":62671,"low":59221,"close":62384,"volume":2397,"rsi_14":85.48,"sma_20":62255.0,"sma_60":64480.0,"sma_120":65407.5},{"date":"2025-04-29","open":62192,"high":63629,"low":62192,"close":63629,"volume":1937,"rsi_14":91.67,"sma_20":62400.0,"sma_60":64505.0,"sma_120":65410.83},{"date":"2025-04-30","open":63150,"high":63917,"low":62288,"close":63246,"volume":2800,"rsi_14":85.07,"sma_20":62550.0,"sma_60":64521.67,"sma_120":65413.33},{"date":"2025-05-02","open":63246,"high":63917,"low":62384,"close":63438,"volume":3490,"rsi_14":85.29,"sma_20":62720.0,"sma_60":64535.0,"sma_120":65418.33},{"date":"2025-05-07","open":63438,"high":63629,"low":62192,"close":62288,"volume":768,"rsi_14":70.67,"sma_20":62875.0,"sma_60":64523.33,"sma_120":65411.67},{"date":"2025-05-08","open":61617,"high":62384,"low":59605,"close":60946,"volume":10541,"rsi_14":58.14,"sma_20":63055.0,"sma_60":64491.67,"sma_120":65395.0},{"date":"2025-05-09","open":61234,"high":61809,"low":60850,"close":61329,"volume":1806,"rsi_14":62.79,"sma_20":63220.0,"sma_60":64466.67,"sma_120":65385.0},{"date":"2025-05-12","open":61713,"high":61809,"low":60850,"close":61329,"volume":2245,"rsi_14":61.9,"sma_20":63400.0,"sma_60":64446.67,"sma_120":65372.5},{"date":"2025-05-13","open":61425,"high":61713,"low":60850,"close":61329,"volume":1263,"rsi_14":63.41,"sma_20":63535.0,"sma_60":64420.0,"sma_120":65360.0},{"date":"2025-05-14","open":61138,"high":62479,"low":61138,"close":62479,"volume":661,"rsi_14":68.09,"sma_20":63725.0,"sma_60":64416.67,"sma_120":65365.0},{"date":"2025-05-15","open":61521,"high":62288,"low":61521,"close":62096,"volume":216,"rsi_14":63.44,"sma_20":63870.0,"sma_60":64400.0,"sma_120":65375.0},{"date":"2025-05-16","open":62192,"high":62575,"low":60371,"close":61234,"volume":8226,"rsi_14":53.76,"sma_20":63955.0,"sma_60":64366.67,"sma_120":65381.67},{"date":"2025-05-19","open":61234,"high":61329,"low":60946,"close":61138,"volume":567,"rsi_14":49.43,"sma_20":64055.0,"sma_60":64336.67,"sma_120":65387.5},{"date":"2025-05-20","open":61521,"high":62096,"low":61329,"close":61329,"volume":704,"rsi_14":49.43,"sma_20":64155.0,"sma_60":64310.0,"sma_120":65390.0},{"date":"2025-05-21","open":61904,"high":62767,"low":61425,"close":62000,"volume":1178,"rsi_14":47.62,"sma_20":64300.0,"sma_60":64290.0,"sma_120":65390.0},{"date":"2025-05-22","open":62479,"high":62575,"low":61425,"close":62096,"volume":1048,"rsi_14":38.89,"sma_20":64450.0,"sma_60":64270.0,"sma_120":65384.17},{"date":"2025-05-23","open":62671,"high":62671,"low":61809,"close":62384,"volume":509,"rsi_14":43.66,"sma_20":64590.0,"sma_60":64251.67,"sma_120":65380.0},{"date":"2025-05-26","open":62384,"high":62863,"low":61617,"close":62000,"volume":799,"rsi_14":39.73,"sma_20":64665.0,"sma_60":64230.0,"sma_120":65376.67},{"date":"2025-05-27","open":62384,"high":62479,"low":62288,"close":62384,"volume":115,"rsi_14":50.77,"sma_20":64725.0,"sma_60":64211.67,"sma_120":65377.5},{"date":"2025-05-28","open":62575,"high":63246,"low":62479,"close":62767,"volume":1583,"rsi_14":67.27,"sma_20":64795.0,"sma_60":64200.0,"sma_120":65377.5},{"date":"2025-05-29","open":62671,"high":63725,"low":62479,"close":63725,"volume":1610,"rsi_14":70.49,"sma_20":64865.0,"sma_60":64223.33,"sma_120":65374.17},{"date":"2025-05-30","open":63629,"high":64588,"low":63054,"close":63725,"volume":3836,"rsi_14":70.49,"sma_20":64870.0,"sma_60":64246.67,"sma_120":65365.0},{"date":"2025-06-02","open":63917,"high":64108,"low":63725,"close":63725,"volume":751,"rsi_14":70.49,"sma_20":64895.0,"sma_60":64270.0,"sma_120":65354.17},{"date":"2025-06-04","open":64204,"high":65162,"low":63917,"close":64683,"volume":1598,"rsi_14":69.49,"sma_20":64960.0,"sma_60":64301.67,"sma_120":65351.67},{"date":"2025-06-05","open":64683,"high":66121,"low":64396,"close":66025,"volume":2553,"rsi_14":79.71,"sma_20":65155.0,"sma_60":64350.0,"sma_120":65357.5},{"date":"2025-06-09","open":66121,"high":68996,"low":66121,"close":67462,"volume":4050,"rsi_14":93.33,"sma_20":65495.0,"sma_60":64430.0,"sma_120":65375.0},{"date":"2025-06-10","open":66025,"high":67367,"low":66025,"close":67367,"volume":1004,"rsi_14":93.33,"sma_20":65810.0,"sma_60":64503.33,"sma_120":65391.67},{"date":"2025-06-11","open":67367,"high":68900,"low":66600,"close":67654,"volume":1459,"rsi_14":93.42,"sma_20":66140.0,"sma_60":64581.67,"sma_120":65415.83},{"date":"2025-06-12","open":68037,"high":69187,"low":67175,"close":68229,"volume":1767,"rsi_14":93.33,"sma_20":66500.0,"sma_60":64670.0,"sma_120":65456.67},{"date":"2025-06-13","open":69379,"high":69379,"low":67271,"close":67846,"volume":2687,"rsi_14":88.46,"sma_20":66780.0,"sma_60":64748.33,"sma_120":65488.33},{"date":"2025-06-16","open":67846,"high":70433,"low":67271,"close":69571,"volume":3677,"rsi_14":90.32,"sma_20":67170.0,"sma_60":64861.67,"sma_120":65522.5},{"date":"2025-06-17","open":70337,"high":70433,"low":68612,"close":69858,"volume":3668,"rsi_14":94.57,"sma_20":67620.0,"sma_60":64976.67,"sma_120":65560.83},{"date":"2025-06-18","open":69475,"high":70337,"low":68996,"close":69475,"volume":3157,"rsi_14":90.22,"sma_20":68055.0,"sma_60":65086.67,"sma_120":65596.67},{"date":"2025-06-19","open":69954,"high":70816,"low":69283,"close":70625,"volume":1621,"rsi_14":91.0,"sma_20":68540.0,"sma_60":65216.67,"sma_120":65642.5},{"date":"2025-06-20","open":70529,"high":71104,"low":69666,"close":70912,"volume":1515,"rsi_14":90.32,"sma_20":69005.0,"sma_60":65351.67,"sma_120":65692.5},{"date":"2025-06-23","open":70912,"high":70912,"low":69091,"close":70912,"volume":2302,"rsi_14":90.32,"sma_20":69465.0,"sma_60":65491.67,"sma_120":65741.67},{"date":"2025-06-24","open":70912,"high":71008,"low":70146,"close":71008,"volume":1655,"rsi_14":90.43,"sma_20":69915.0,"sma_60":65635.0,"sma_120":65793.33},{"date":"2025-06-25","open":70050,"high":71008,"low":69379,"close":70241,"volume":2623,"rsi_14":81.52,"sma_20":70345.0,"sma_60":65761.67,"sma_120":65840.83},{"date":"2025-06-26","open":70337,"high":71008,"low":68325,"close":69762,"volume":571,"rsi_14":73.49,"sma_20":70730.0,"sma_60":65871.67,"sma_120":65884.17},{"date":"2025-06-27","open":71391,"high":71391,"low":69187,"close":69762,"volume":518,"rsi_14":67.65,"sma_20":71095.0,"sma_60":66018.33,"sma_120":65929.17},{"date":"2025-06-30","open":69379,"high":71008,"low":68708,"close":70816,"volume":1266,"rsi_14":73.08,"sma_20":71465.0,"sma_60":66195.0,"sma_120":65982.5},{"date":"2025-07-01","open":71200,"high":73883,"low":70720,"close":72158,"volume":3849,"rsi_14":76.4,"sma_20":71905.0,"sma_60":66391.67,"sma_120":66059.17},{"date":"2025-07-02","open":72158,"high":73308,"low":72158,"close":73308,"volume":1497,"rsi_14":77.89,"sma_20":72405.0,"sma_60":66616.67,"sma_120":66144.17},{"date":"2025-07-03","open":74745,"high":74745,"low":73404,"close":74266,"volume":1396,"rsi_14":83.17,"sma_20":72905.0,"sma_60":66861.67,"sma_120":66240.83},{"date":"2025-07-04","open":73787,"high":74745,"low":72350,"close":73787,"volume":1974,"rsi_14":75.0,"sma_20":73310.0,"sma_60":67113.33,"sma_120":66331.67},{"date":"2025-07-07","open":73787,"high":74841,"low":72829,"close":73691,"volume":2097,"rsi_14":73.26,"sma_20":73635.0,"sma_60":67395.0,"sma_120":66417.5},{"date":"2025-07-08","open":73883,"high":74074,"low":73499,"close":73691,"volume":628,"rsi_14":76.83,"sma_20":73965.0,"sma_60":67665.0,"sma_120":66503.33},{"date":"2025-07-09","open":73979,"high":74266,"low":73595,"close":74170,"volume":923,"rsi_14":74.67,"sma_20":74305.0,"sma_60":67948.33,"sma_120":66592.5},{"date":"2025-07-10","open":74266,"high":75129,"low":73883,"close":74745,"volume":1942,"rsi_14":75.64,"sma_20":74645.0,"sma_60":68226.67,"sma_120":66686.67},{"date":"2025-07-11","open":74554,"high":75224,"low":73883,"close":74937,"volume":2607,"rsi_14":76.25,"sma_20":75015.0,"sma_60":68506.67,"sma_120":66784.17},{"date":"2025-07-14","open":74937,"high":76087,"low":73979,"close":75895,"volume":6453,"rsi_14":78.65,"sma_20":75345.0,"sma_60":68795.0,"sma_120":66889.17},{"date":"2025-07-15","open":76183,"high":76662,"low":75320,"close":76662,"volume":1157,"rsi_14":87.64,"sma_20":75700.0,"sma_60":69091.67,"sma_120":67001.67},{"date":"2025-07-16","open":76662,"high":76662,"low":75608,"close":76662,"volume":2653,"rsi_14":92.86,"sma_20":76075.0,"sma_60":69395.0,"sma_120":67118.33},{"date":"2025-07-17","open":76566,"high":76566,"low":73308,"close":74074,"volume":5490,"rsi_14":70.27,"sma_20":76255.0,"sma_60":69650.0,"sma_120":67210.0},{"date":"2025-07-18","open":74458,"high":76758,"low":73787,"close":75991,"volume":3924,"rsi_14":72.5,"sma_20":76520.0,"sma_60":69941.67,"sma_120":67315.83},{"date":"2025-07-21","open":76662,"high":76662,"low":75320,"close":76087,"volume":1457,"rsi_14":69.16,"sma_20":76790.0,"sma_60":70235.0,"sma_120":67430.0},{"date":"2025-07-22","open":75320,"high":76758,"low":74362,"close":75895,"volume":3113,"rsi_14":63.92,"sma_20":77045.0,"sma_60":70516.67,"sma_120":67542.5},{"date":"2025-07-23","open":75703,"high":75703,"low":73979,"close":74458,"volume":1683,"rsi_14":50.98,"sma_20":77265.0,"sma_60":70758.33,"sma_120":67645.83},{"date":"2025-07-24","open":74074,"high":74074,"low":72158,"close":73308,"volume":1636,"rsi_14":47.71,"sma_20":77450.0,"sma_60":70968.33,"sma_120":67739.17},{"date":"2025-07-25","open":72925,"high":73404,"low":72062,"close":73212,"volume":830,"rsi_14":47.71,"sma_20":77630.0,"sma_60":71173.33,"sma_120":67830.0},{"date":"2025-07-28","open":73212,"high":73212,"low":70720,"close":73116,"volume":3795,"rsi_14":47.27,"sma_20":77750.0,"sma_60":71360.0,"sma_120":67920.0},{"date":"2025-07-29","open":73116,"high":73116,"low":70912,"close":71775,"volume":1523,"rsi_14":39.5,"sma_20":77730.0,"sma_60":71501.67,"sma_120":68003.33},{"date":"2025-07-30","open":71775,"high":71966,"low":71295,"close":71487,"volume":778,"rsi_14":35.34,"sma_20":77635.0,"sma_60":71645.0,"sma_120":68083.33},{"date":"2025-07-31","open":72541,"high":72541,"low":70625,"close":70720,"volume":809,"rsi_14":31.97,"sma_20":77450.0,"sma_60":71771.67,"sma_120":68153.33},{"date":"2025-08-01","open":70720,"high":70720,"low":68421,"close":69475,"volume":1838,"rsi_14":23.2,"sma_20":77225.0,"sma_60":71896.67,"sma_120":68210.0},{"date":"2025-08-04","open":69475,"high":71487,"low":68900,"close":71391,"volume":738,"rsi_14":29.93,"sma_20":77105.0,"sma_60":72078.33,"sma_120":68285.0},{"date":"2025-08-05","open":71487,"high":71870,"low":68421,"close":68900,"volume":5301,"rsi_14":25.15,"sma_20":76855.0,"sma_60":72210.0,"sma_120":68338.33},{"date":"2025-08-06","open":68996,"high":69571,"low":68516,"close":69571,"volume":1373,"rsi_14":33.57,"sma_20":76615.0,"sma_60":72353.33,"sma_120":68400.0},{"date":"2025-08-07","open":70146,"high":70146,"low":68708,"close":69666,"volume":221,"rsi_14":23.39,"sma_20":76350.0,"sma_60":72498.33,"sma_120":68459.17},{"date":"2025-08-08","open":68996,"high":69475,"low":68612,"close":69475,"volume":301,"rsi_14":22.4,"sma_20":76065.0,"sma_60":72620.0,"sma_120":68518.33},{"date":"2025-08-11","open":68037,"high":69379,"low":68037,"close":68612,"volume":647,"rsi_14":21.21,"sma_20":75685.0,"sma_60":72733.33,"sma_120":68566.67},{"date":"2025-08-12","open":69762,"high":70625,"low":68612,"close":68612,"volume":680,"rsi_14":23.93,"sma_20":75265.0,"sma_60":72861.67,"sma_120":68614.17},{"date":"2025-08-13","open":69475,"high":69475,"low":67941,"close":68996,"volume":494,"rsi_14":29.36,"sma_20":74865.0,"sma_60":72998.33,"sma_120":68667.5},{"date":"2025-08-14","open":69666,"high":69666,"low":68037,"close":68900,"volume":345,"rsi_14":29.36,"sma_20":74595.0,"sma_60":73130.0,"sma_120":68720.0},{"date":"2025-08-18","open":68900,"high":68900,"low":67846,"close":68229,"volume":444,"rsi_14":27.83,"sma_20":74190.0,"sma_60":73238.33,"sma_120":68764.17},{"date":"2025-08-19","open":69091,"high":69091,"low":67558,"close":68421,"volume":437,"rsi_14":33.01,"sma_20":73790.0,"sma_60":73348.33,"sma_120":68809.17},{"date":"2025-08-20","open":68421,"high":68804,"low":67079,"close":68804,"volume":984,"rsi_14":36.54,"sma_20":73420.0,"sma_60":73460.0,"sma_120":68855.83},{"date":"2025-08-21","open":68804,"high":68996,"low":68133,"close":68708,"volume":509,"rsi_14":39.18,"sma_20":73120.0,"sma_60":73576.67,"sma_120":68903.33},{"date":"2025-08-22","open":68708,"high":68804,"low":67750,"close":68708,"volume":1361,"rsi_14":45.24,"sma_20":72880.0,"sma_60":73686.67,"sma_120":68949.17},{"date":"2025-08-25","open":68612,"high":68612,"low":68133,"close":68133,"volume":194,"rsi_14":25.71,"sma_20":72615.0,"sma_60":73780.0,"sma_120":68990.0},{"date":"2025-08-26","open":68133,"high":68708,"low":67558,"close":67558,"volume":247,"rsi_14":36.0,"sma_20":72325.0,"sma_60":73846.67,"sma_120":69035.0},{"date":"2025-08-27","open":67654,"high":67654,"low":67175,"close":67367,"volume":201,"rsi_14":24.44,"sma_20":72095.0,"sma_60":73910.0,"sma_120":69078.33},{"date":"2025-08-28","open":68037,"high":68229,"low":67079,"close":67846,"volume":606,"rsi_14":30.61,"sma_20":71905.0,"sma_60":73981.67,"sma_120":69125.83},{"date":"2025-08-29","open":67846,"high":68133,"low":67367,"close":68037,"volume":457,"rsi_14":34.69,"sma_20":71765.0,"sma_60":74040.0,"sma_120":69170.83},{"date":"2025-09-01","open":68708,"high":68708,"low":67750,"close":68037,"volume":466,"rsi_14":42.5,"sma_20":71690.0,"sma_60":74075.0,"sma_120":69212.5},{"date":"2025-09-02","open":68037,"high":68037,"low":67175,"close":67750,"volume":404,"rsi_14":39.53,"sma_20":71500.0,"sma_60":74080.0,"sma_120":69255.0},{"date":"2025-09-03","open":67750,"high":68421,"low":67462,"close":67846,"volume":55,"rsi_14":35.0,"sma_20":71445.0,"sma_60":74088.33,"sma_120":69295.83},{"date":"2025-09-04","open":68421,"high":68516,"low":67846,"close":68133,"volume":249,"rsi_14":40.48,"sma_20":71370.0,"sma_60":74096.67,"sma_120":69339.17},{"date":"2025-09-05","open":68325,"high":68516,"low":68229,"close":68516,"volume":362,"rsi_14":53.85,"sma_20":71310.0,"sma_60":74101.67,"sma_120":69385.83},{"date":"2025-09-08","open":68516,"high":68612,"low":68229,"close":68325,"volume":219,"rsi_14":48.72,"sma_20":71250.0,"sma_60":74110.0,"sma_120":69429.17},{"date":"2025-09-09","open":68804,"high":68900,"low":68516,"close":68804,"volume":348,"rsi_14":50.0,"sma_20":71260.0,"sma_60":74096.67,"sma_120":69479.17},{"date":"2025-09-10","open":68804,"high":68804,"low":68516,"close":68804,"volume":554,"rsi_14":51.28,"sma_20":71270.0,"sma_60":74078.33,"sma_120":69527.5},{"date":"2025-09-11","open":68804,"high":69379,"low":68708,"close":69283,"volume":253,"rsi_14":56.82,"sma_20":71285.0,"sma_60":74075.0,"sma_120":69580.83},{"date":"2025-09-12","open":69283,"high":70433,"low":68516,"close":68516,"volume":3208,"rsi_14":54.35,"sma_20":71265.0,"sma_60":74038.33,"sma_120":69627.5},{"date":"2025-09-15","open":68708,"high":68804,"low":67462,"close":67750,"volume":3201,"rsi_14":52.08,"sma_20":71240.0,"sma_60":73983.33,"sma_120":69667.5},{"date":"2025-09-16","open":67750,"high":68133,"low":66983,"close":67462,"volume":3370,"rsi_14":51.02,"sma_20":71190.0,"sma_60":73923.33,"sma_120":69707.5},{"date":"2025-09-17","open":67462,"high":67462,"low":67079,"close":67175,"volume":1001,"rsi_14":42.55,"sma_20":71105.0,"sma_60":73856.67,"sma_120":69745.83},{"date":"2025-09-18","open":67463,"high":68039,"low":67174,"close":67367,"volume":1083,"rsi_14":40.0,"sma_20":71025.0,"sma_60":73803.33,"sma_120":69782.5},{"date":"2025-09-19","open":70100,"high":70100,"low":69600,"close":69900,"volume":1207,"rsi_14":38.3,"sma_20":70935.0,"sma_60":73755.0,"sma_120":69813.33},{"date":"2025-09-22","open":66792,"high":67367,"low":66504,"close":66887,"volume":1125,"rsi_14":40.0,"sma_20":70870.0,"sma_60":73705.0,"sma_120":69861.67},{"date":"2025-09-23","open":67079,"high":67271,"low":66312,"close":66696,"volume":1093,"rsi_14":36.96,"sma_20":70825.0,"sma_60":73633.33,"sma_120":69914.17},{"date":"2025-09-24","open":67079,"high":67079,"low":65737,"close":65929,"volume":1952,"rsi_14":27.45,"sma_20":70750.0,"sma_60":73525.0,"sma_120":69958.33},{"date":"2025-09-25","open":66121,"high":66121,"low":64971,"close":65162,"volume":2726,"rsi_14":18.18,"sma_20":70610.0,"sma_60":73383.33,"sma_120":70000.0},{"date":"2025-09-26","open":65642,"high":65642,"low":64588,"close":65258,"volume":637,"rsi_14":20.37,"sma_20":70465.0,"sma_60":73226.67,"sma_120":70044.17},{"date":"2025-09-29","open":65642,"high":65642,"low":65162,"close":65162,"volume":3131,"rsi_14":12.0,"sma_20":70315.0,"sma_60":73076.67,"sma_120":70095.0},{"date":"2025-09-30","open":66504,"high":66504,"low":65162,"close":65258,"volume":542,"rsi_14":13.73,"sma_20":70185.0,"sma_60":72930.0,"sma_120":70162.5},{"date":"2025-10-01","open":65833,"high":66025,"low":65258,"close":65929,"volume":468,"rsi_14":16.98,"sma_20":70085.0,"sma_60":72795.0,"sma_120":70230.0},{"date":"2025-10-02","open":66599,"high":66599,"low":65068,"close":65737,"volume":215,"rsi_14":19.57,"sma_20":69965.0,"sma_60":72650.0,"sma_120":70299.17},{"date":"2025-10-10","open":66600,"high":66600,"low":64971,"close":66121,"volume":1115,"rsi_14":29.27,"sma_20":69840.0,"sma_60":72500.0,"sma_120":70363.33},{"date":"2025-10-13","open":66121,"high":66600,"low":65067,"close":65737,"volume":2264,"rsi_14":28.57,"sma_20":69705.0,"sma_60":72340.0,"sma_120":70423.33},{"date":"2025-10-14","open":65929,"high":65929,"low":64779,"close":64971,"volume":1788,"rsi_14":25.53,"sma_20":69505.0,"sma_60":72150.0,"sma_120":70472.5},{"date":"2025-10-15","open":65642,"high":65642,"low":64683,"close":64971,"volume":1844,"rsi_14":25.53,"sma_20":69305.0,"sma_60":71946.67,"sma_120":70519.17},{"date":"2025-10-16","open":65642,"high":65642,"low":64875,"close":65162,"volume":623,"rsi_14":29.79,"sma_20":69090.0,"sma_60":71746.67,"sma_120":70570.83},{"date":"2025-10-17","open":65833,"high":65833,"low":64779,"close":65067,"volume":438,"rsi_14":29.79,"sma_20":68910.0,"sma_60":71590.0,"sma_120":70620.0},{"date":"2025-10-20","open":65833,"high":68804,"low":64204,"close":65067,"volume":3341,"rsi_14":31.11,"sma_20":68770.0,"sma_60":71400.0,"sma_120":70670.83},{"date":"2025-10-21","open":65737,"high":65737,"low":64779,"close":65067,"volume":2825,"rsi_14":37.84,"sma_20":68645.0,"sma_60":71208.33,"sma_120":70721.67},{"date":"2025-10-22","open":66408,"high":66408,"low":64875,"close":65642,"volume":395,"rsi_14":57.14,"sma_20":68565.0,"sma_60":71030.0,"sma_120":70773.33},{"date":"2025-10-23","open":65929,"high":66217,"low":65162,"close":65450,"volume":4594,"rsi_14":52.78,"sma_20":68475.0,"sma_60":70873.33,"sma_120":70815.83},{"date":"2025-10-24","open":66408,"high":66408,"low":64588,"close":65258,"volume":3641,"rsi_14":51.35,"sma_20":68385.0,"sma_60":70733.33,"sma_120":70850.83},{"date":"2025-10-27","open":65258,"high":65737,"low":65162,"close":65354,"volume":4129,"rsi_14":51.35,"sma_20":68305.0,"sma_60":70596.67,"sma_120":70885.0},{"date":"2025-10-28","open":65642,"high":65642,"low":64683,"close":64875,"volume":2667,"rsi_14":34.29,"sma_20":68210.0,"sma_60":70453.33,"sma_120":70906.67},{"date":"2025-10-29","open":64971,"high":65067,"low":64396,"close":64779,"volume":2056,"rsi_14":34.29,"sma_20":68150.0,"sma_60":70331.67,"sma_120":70916.67},{"date":"2025-10-30","open":65162,"high":65162,"low":64492,"close":64588,"volume":1098,"rsi_14":26.47,"sma_20":68120.0,"sma_60":70211.67,"sma_120":70928.33},{"date":"2025-10-31","open":64588,"high":64588,"low":64204,"close":64588,"volume":1516,"rsi_14":30.0,"sma_20":68085.0,"sma_60":70105.0,"sma_120":70938.33},{"date":"2025-11-03","open":64779,"high":64779,"low":63917,"close":64204,"volume":3155,"rsi_14":34.62,"sma_20":68035.0,"sma_60":70013.33,"sma_120":70955.0},{"date":"2025-11-04","open":64300,"high":64971,"low":63629,"close":64204,"volume":5599,"rsi_14":34.62,"sma_20":67980.0,"sma_60":69888.33,"sma_120":70983.33},{"date":"2025-11-05","open":64204,"high":64204,"low":63246,"close":64204,"volume":3602,"rsi_14":29.17,"sma_20":67890.0,"sma_60":69806.67,"sma_120":71008.33},{"date":"2025-11-06","open":65162,"high":65642,"low":64204,"close":64300,"volume":9396,"rsi_14":33.33,"sma_20":67810.0,"sma_60":69715.0,"sma_120":71034.17},{"date":"2025-11-07","open":64779,"high":64779,"low":63629,"close":63821,"volume":1559,"rsi_14":27.59,"sma_20":67690.0,"sma_60":69613.33,"sma_120":71055.83},{"date":"2025-11-10","open":64108,"high":64875,"low":64108,"close":64396,"volume":3829,"rsi_14":40.0,"sma_20":67620.0,"sma_60":69525.0,"sma_120":71072.5},{"date":"2025-11-11","open":64492,"high":64875,"low":64204,"close":64683,"volume":2987,"rsi_14":34.38,"sma_20":67605.0,"sma_60":69456.67,"sma_120":71095.0},{"date":"2025-11-12","open":64492,"high":65258,"low":64204,"close":65258,"volume":2837,"rsi_14":47.22,"sma_20":67620.0,"sma_60":69398.33,"sma_120":71130.0},{"date":"2025-11-13","open":65258,"high":65642,"low":65067,"close":65546,"volume":1648,"rsi_14":54.05,"sma_20":67640.0,"sma_60":69338.33,"sma_120":71168.33},{"date":"2025-11-14","open":65258,"high":65546,"low":65067,"close":65546,"volume":861,"rsi_14":52.78,"sma_20":67665.0,"sma_60":69280.0,"sma_120":71205.0},{"date":"2025-11-17","open":65833,"high":66121,"low":65162,"close":65833,"volume":1942,"rsi_14":64.71,"sma_20":67705.0,"sma_60":69238.33,"sma_120":71238.33},{"date":"2025-11-18","open":65833,"high":65833,"low":64875,"close":65450,"volume":1195,"rsi_14":59.46,"sma_20":67725.0,"sma_60":69186.67,"sma_120":71267.5},{"date":"2025-11-19","open":65450,"high":66025,"low":65067,"close":66025,"volume":3307,"rsi_14":68.29,"sma_20":67745.0,"sma_60":69138.33,"sma_120":71299.17},{"date":"2025-11-20","open":66025,"high":66600,"low":65833,"close":66504,"volume":2375,"rsi_14":71.74,"sma_20":67800.0,"sma_60":69100.0,"sma_120":71338.33},{"date":"2025-11-21","open":66312,"high":66600,"low":65546,"close":66600,"volume":1192,"rsi_14":79.07,"sma_20":67870.0,"sma_60":69063.33,"sma_120":71375.0},{"date":"2025-11-24","open":66600,"high":66600,"low":65737,"close":66121,"volume":902,"rsi_14":70.83,"sma_20":67910.0,"sma_60":69028.33,"sma_120":71404.17},{"date":"2025-11-25","open":66217,"high":66217,"low":65067,"close":65450,"volume":966,"rsi_14":61.82,"sma_20":67940.0,"sma_60":68991.67,"sma_120":71419.17},{"date":"2025-11-26","open":65067,"high":65737,"low":64204,"close":65067,"volume":3617,"rsi_14":56.9,"sma_20":67955.0,"sma_60":68951.67,"sma_120":71430.83},{"date":"2025-11-27","open":65067,"high":65450,"low":64971,"close":65354,"volume":782,"rsi_14":64.29,"sma_20":67995.0,"sma_60":68908.33,"sma_120":71445.0},{"date":"2025-11-28","open":65354,"high":65546,"low":64779,"close":65546,"volume":1321,"rsi_14":61.54,"sma_20":68045.0,"sma_60":68865.0,"sma_120":71452.5},{"date":"2025-12-01","open":65546,"high":66025,"low":65546,"close":65737,"volume":625,"rsi_14":60.78,"sma_20":68125.0,"sma_60":68825.0,"sma_120":71450.0},{"date":"2025-12-02","open":65833,"high":66312,"low":65546,"close":65929,"volume":1384,"rsi_14":57.45,"sma_20":68215.0,"sma_60":68793.33,"sma_120":71436.67},{"date":"2025-12-03","open":65929,"high":68037,"low":65546,"close":67462,"volume":12891,"rsi_14":66.67,"sma_20":68385.0,"sma_60":68786.67,"sma_120":71437.5},{"date":"2025-12-04","open":67462,"high":69379,"low":66983,"close":68996,"volume":11807,"rsi_14":73.68,"sma_20":68630.0,"sma_60":68801.67,"sma_120":71449.17},{"date":"2025-12-05","open":68996,"high":71870,"low":68037,"close":68996,"volume":2823,"rsi_14":72.6,"sma_20":68900.0,"sma_60":68810.0,"sma_120":71455.83},{"date":"2025-12-08","open":69283,"high":69858,"low":68996,"close":69283,"volume":3066,"rsi_14":77.78,"sma_20":69155.0,"sma_60":68826.67,"sma_120":71468.33},{"date":"2025-12-09","open":69475,"high":69571,"low":68900,"close":69379,"volume":2014,"rsi_14":76.12,"sma_20":69400.0,"sma_60":68836.67,"sma_120":71466.67},{"date":"2025-12-10","open":69379,"high":69954,"low":69091,"close":69379,"volume":2552,"rsi_14":74.19,"sma_20":69615.0,"sma_60":68846.67,"sma_120":71462.5},{"date":"2025-12-11","open":70433,"high":75991,"low":69954,"close":74266,"volume":40133,"rsi_14":85.71,"sma_20":70070.0,"sma_60":68933.33,"sma_120":71504.17},{"date":"2025-12-12","open":77045,"high":78195,"low":71200,"close":72829,"volume":20030,"rsi_14":78.69,"sma_20":70450.0,"sma_60":69008.33,"sma_120":71523.33},{"date":"2025-12-15","open":71870,"high":73404,"low":69954,"close":71583,"volume":6469,"rsi_14":75.0,"sma_20":70750.0,"sma_60":69075.0,"sma_120":71529.17},{"date":"2025-12-16","open":71583,"high":71775,"low":69762,"close":70625,"volume":11899,"rsi_14":71.64,"sma_20":71020.0,"sma_60":69130.0,"sma_120":71526.67},{"date":"2025-12-17","open":70720,"high":71870,"low":69475,"close":71775,"volume":4712,"rsi_14":73.43,"sma_20":71320.0,"sma_60":69210.0,"sma_120":71533.33},{"date":"2025-12-18","open":70337,"high":71775,"low":70337,"close":70625,"volume":5806,"rsi_14":67.32,"sma_20":71535.0,"sma_60":69270.0,"sma_120":71536.67},{"date":"2025-12-19","open":70720,"high":72062,"low":70529,"close":71966,"volume":4624,"rsi_14":69.7,"sma_20":71815.0,"sma_60":69356.67,"sma_120":71555.83},{"date":"2025-12-22","open":71966,"high":72637,"low":71391,"close":72062,"volume":3247,"rsi_14":69.51,"sma_20":72125.0,"sma_60":69446.67,"sma_120":71575.83},{"date":"2025-12-23","open":72062,"high":72829,"low":71583,"close":72541,"volume":3184,"rsi_14":67.32,"sma_20":72495.0,"sma_60":69548.33,"sma_120":71590.83},{"date":"2025-12-24","open":73308,"high":76183,"low":73116,"close":75512,"volume":14693,"rsi_14":70.24,"sma_20":73040.0,"sma_60":69715.0,"sma_120":71620.0},{"date":"2025-12-26","open":75320,"high":78578,"low":74937,"close":75608,"volume":7932,"rsi_14":70.41,"sma_20":73575.0,"sma_60":69896.67,"sma_120":71640.0},{"date":"2025-12-29","open":75512,"high":75512,"low":73979,"close":74458,"volume":4555,"rsi_14":65.17,"sma_20":74040.0,"sma_60":70056.67,"sma_120":71641.67},{"date":"2025-12-30","open":74745,"high":77620,"low":74745,"close":76662,"volume":5368,"rsi_14":69.0,"sma_20":74610.0,"sma_60":70256.67,"sma_120":71666.67},{"date":"2026-01-02","open":76662,"high":77045,"low":73787,"close":74458,"volume":10226,"rsi_14":61.88,"sma_20":75055.0,"sma_60":70416.67,"sma_120":71673.33},{"date":"2026-01-05","open":74458,"high":74458,"low":72254,"close":73883,"volume":13838,"rsi_14":48.88,"sma_20":75390.0,"sma_60":70555.0,"sma_120":71675.0},{"date":"2026-01-06","open":73883,"high":74937,"low":72733,"close":73499,"volume":2573,"rsi_14":52.1,"sma_20":75625.0,"sma_60":70688.33,"sma_120":71669.17},{"date":"2026-01-07","open":72445,"high":73404,"low":72158,"close":73116,"volume":3365,"rsi_14":55.06,"sma_20":75840.0,"sma_60":70810.0,"sma_120":71655.0},{"date":"2026-01-08","open":73212,"high":73499,"low":71775,"close":72637,"volume":3218,"rsi_14":56.86,"sma_20":76015.0,"sma_60":70930.0,"sma_120":71635.0},{"date":"2026-01-09","open":72637,"high":72637,"low":71200,"close":72158,"volume":2777,"rsi_14":51.37,"sma_20":76160.0,"sma_60":71055.0,"sma_120":71602.5},{"date":"2026-01-12","open":72158,"high":72350,"low":71200,"close":71583,"volume":4074,"rsi_14":53.57,"sma_20":76275.0,"sma_60":71170.0,"sma_120":71558.33},{"date":"2026-01-13","open":71679,"high":72541,"low":71583,"close":72350,"volume":2127,"rsi_14":51.49,"sma_20":76175.0,"sma_60":71295.0,"sma_120":71520.83},{"date":"2026-01-14","open":72637,"high":75895,"low":71870,"close":74170,"volume":5091,"rsi_14":57.24,"sma_20":76245.0,"sma_60":71453.33,"sma_120":71521.67},{"date":"2026-01-15","open":74170,"high":76087,"low":73020,"close":74841,"volume":8594,"rsi_14":57.79,"sma_20":76415.0,"sma_60":71623.33,"sma_120":71511.67},{"date":"2026-01-16","open":74841,"high":77428,"low":74554,"close":76183,"volume":6044,"rsi_14":87.5,"sma_20":68670.0,"sma_60":69006.67,"sma_120":71540.83},{"date":"2026-01-19","open":76183,"high":76183,"low":74745,"close":75416,"volume":2350,"rsi_14":49.31,"sma_20":76895.0,"sma_60":71986.67,"sma_120":71508.33},{"date":"2026-01-20","open":75416,"high":76183,"low":74745,"close":75703,"volume":4217,"rsi_14":54.81,"sma_20":77160.0,"sma_60":72165.0,"sma_120":71519.17},{"date":"2026-01-21","open":74745,"high":75416,"low":73883,"close":75224,"volume":3562,"rsi_14":43.59,"sma_20":77330.0,"sma_60":72338.33,"sma_120":71535.83},{"date":"2026-01-22","open":75224,"high":76470,"low":74841,"close":75129,"volume":5186,"rsi_14":53.68,"sma_20":77490.0,"sma_60":72508.33,"sma_120":71552.5},{"date":"2026-01-23","open":75129,"high":76278,"low":74841,"close":75512,"volume":1730,"rsi_14":59.14,"sma_20":77645.0,"sma_60":72693.33,"sma_120":71573.33},{"date":"2026-01-26","open":75512,"high":77237,"low":75033,"close":75799,"volume":2489,"rsi_14":63.04,"sma_20":77660.0,"sma_60":72885.0,"sma_120":71608.33},{"date":"2026-01-27","open":75799,"high":77045,"low":74362,"close":75799,"volume":3422,"rsi_14":65.91,"sma_20":77670.0,"sma_60":73080.0,"sma_120":71645.83},{"date":"2026-01-28","open":75799,"high":76662,"low":75512,"close":76087,"volume":3277,"rsi_14":70.93,"sma_20":77755.0,"sma_60":73280.0,"sma_120":71692.5},{"date":"2026-01-29","open":75703,"high":76949,"low":75129,"close":76662,"volume":3399,"rsi_14":77.01,"sma_20":77755.0,"sma_60":73496.67,"sma_120":71755.0},{"date":"2026-01-30","open":75224,"high":78387,"low":75224,"close":77716,"volume":3568,"rsi_14":84.78,"sma_20":77925.0,"sma_60":73731.67,"sma_120":71810.0},{"date":"2026-02-02","open":77428,"high":78099,"low":74937,"close":75895,"volume":8688,"rsi_14":67.96,"sma_20":78030.0,"sma_60":73935.0,"sma_120":71870.83},{"date":"2026-02-03","open":75608,"high":78962,"low":75608,"close":78291,"volume":6245,"rsi_14":69.72,"sma_20":78280.0,"sma_60":74178.33,"sma_120":71946.67},{"date":"2026-02-04","open":77524,"high":84711,"low":76853,"close":79153,"volume":13638,"rsi_14":89.19,"sma_20":69450.0,"sma_60":69205.0,"sma_120":71642.5},{"date":"2026-02-05","open":79345,"high":81932,"low":78674,"close":79920,"volume":7537,"rsi_14":89.47,"sma_20":70270.0,"sma_60":69415.0,"sma_120":71751.67},{"date":"2026-02-06","open":79920,"high":81453,"low":77812,"close":80399,"volume":4619,"rsi_14":89.74,"sma_20":71110.0,"sma_60":69628.33,"sma_120":71862.5},{"date":"2026-02-09","open":80399,"high":83370,"low":80399,"close":82220,"volume":8027,"rsi_14":90.52,"sma_20":72070.0,"sma_60":69866.67,"sma_120":71984.17},{"date":"2026-02-10","open":82124,"high":83370,"low":81549,"close":82124,"volume":2171,"rsi_14":91.83,"sma_20":72995.0,"sma_60":70106.67,"sma_120":72108.33},{"date":"2026-02-11","open":80974,"high":82411,"low":80974,"close":82124,"volume":2152,"rsi_14":91.58,"sma_20":73905.0,"sma_60":70338.33,"sma_120":72217.5},{"date":"2026-02-12","open":82220,"high":83178,"low":81453,"close":82986,"volume":2731,"rsi_14":91.75,"sma_20":74830.0,"sma_60":70585.0,"sma_120":72331.67},{"date":"2026-02-13","open":82986,"high":84232,"low":82411,"close":83082,"volume":2483,"rsi_14":91.75,"sma_20":75745.0,"sma_60":70825.0,"sma_120":72450.0},{"date":"2026-02-19","open":83082,"high":85190,"low":81932,"close":84136,"volume":2484,"rsi_14":94.34,"sma_20":76715.0,"sma_60":71096.67,"sma_120":72567.5},{"date":"2026-02-20","open":83082,"high":85957,"low":83082,"close":85286,"volume":2436,"rsi_14":97.7,"sma_20":77730.0,"sma_60":71401.67,"sma_120":72692.5},{"date":"2026-02-23","open":85382,"high":89407,"low":85190,"close":89119,"volume":8544,"rsi_14":99.6,"sma_20":78965.0,"sma_60":71778.33,"sma_120":72850.83},{"date":"2026-02-24","open":88928,"high":89311,"low":87490,"close":89119,"volume":5226,"rsi_14":99.6,"sma_20":80170.0,"sma_60":72160.0,"sma_120":73008.33},{"date":"2026-02-25","open":89119,"high":89503,"low":88065,"close":88928,"volume":2422,"rsi_14":97.89,"sma_20":84780.0,"sma_60":78306.67,"sma_120":73649.17},{"date":"2026-02-26","open":86340,"high":88928,"low":86340,"close":88161,"volume":4247,"rsi_14":92.52,"sma_20":82465.0,"sma_60":72906.67,"sma_120":73330.83},{"date":"2026-02-27","open":88161,"high":88640,"low":86436,"close":87778,"volume":3809,"rsi_14":87.5,"sma_20":86050.0,"sma_60":79098.33,"sma_120":74003.33},{"date":"2026-03-03","open":87778,"high":87778,"low":82028,"close":83849,"volume":3703,"rsi_14":63.4,"sma_20":86455.0,"sma_60":79416.67,"sma_120":74140.83},{"date":"2026-03-04","open":83753,"high":83753,"low":74841,"close":78099,"volume":2978,"rsi_14":44.23,"sma_20":86530.0,"sma_60":79631.67,"sma_120":74228.33},{"date":"2026-03-05","open":80399,"high":81741,"low":78770,"close":80112,"volume":2345,"rsi_14":44.76,"sma_20":86655.0,"sma_60":79878.33,"sma_120":74335.83},{"date":"2026-03-06","open":79632,"high":81453,"low":77908,"close":80782,"volume":1898,"rsi_14":46.76,"sma_20":86910.0,"sma_60":80110.0,"sma_120":74448.33},{"date":"2026-03-09","open":78578,"high":80687,"low":76278,"close":79537,"volume":1968,"rsi_14":44.1,"sma_20":86975.0,"sma_60":80293.33,"sma_120":74547.5},{"date":"2026-03-10","open":79824,"high":80207,"low":78387,"close":79345,"volume":3041,"rsi_14":41.44,"sma_20":86985.0,"sma_60":80473.33,"sma_120":74641.67},{"date":"2026-03-11","open":80399,"high":81261,"low":79345,"close":80687,"volume":966,"rsi_14":44.68,"sma_20":87025.0,"sma_60":80671.67,"sma_120":74749.17},{"date":"2026-03-12","open":80303,"high":80303,"low":77141,"close":78291,"volume":3596,"rsi_14":37.75,"sma_20":86915.0,"sma_60":80826.67,"sma_120":74831.67},{"date":"2026-03-13","open":78291,"high":79920,"low":76470,"close":76853,"volume":17027,"rsi_14":32.54,"sma_20":86635.0,"sma_60":80956.67,"sma_120":74901.67},{"date":"2026-03-16","open":76853,"high":76853,"low":76087,"close":76470,"volume":596,"rsi_14":19.44,"sma_20":86340.0,"sma_60":75651.67,"sma_120":73995.83},{"date":"2026-03-17","open":76470,"high":77428,"low":76374,"close":77237,"volume":881,"rsi_14":22.32,"sma_20":86085.0,"sma_60":75865.0,"sma_120":74007.5},{"date":"2026-03-18","open":77237,"high":78291,"low":77045,"close":77620,"volume":806,"rsi_14":23.89,"sma_20":85805.0,"sma_60":76085.0,"sma_120":74015.83},{"date":"2026-03-19","open":77620,"high":77620,"low":76087,"close":76949,"volume":1852,"rsi_14":24.0,"sma_20":85485.0,"sma_60":76290.0,"sma_120":74018.33},{"date":"2026-03-20","open":77620,"high":79537,"low":76853,"close":79345,"volume":1859,"rsi_14":32.11,"sma_20":85235.0,"sma_60":76538.33,"sma_120":74064.17},{"date":"2026-03-23","open":79057,"high":79057,"low":76278,"close":77237,"volume":1666,"rsi_14":34.8,"sma_20":84815.0,"sma_60":76750.0,"sma_120":74075.0},{"date":"2026-03-24","open":77237,"high":77716,"low":76853,"close":77428,"volume":1095,"rsi_14":47.93,"sma_20":84205.0,"sma_60":76965.0,"sma_120":74086.67},{"date":"2026-03-25","open":77428,"high":78387,"low":76758,"close":77908,"volume":810,"rsi_14":42.48,"sma_20":83620.0,"sma_60":77178.33,"sma_120":74104.17},{"date":"2026-03-26","open":77908,"high":78866,"low":77237,"close":78099,"volume":1114,"rsi_14":40.54,"sma_20":83055.0,"sma_60":77398.33,"sma_120":74135.83},{"date":"2026-03-27","open":75991,"high":78962,"low":75991,"close":78195,"volume":1445,"rsi_14":44.85,"sma_20":82535.0,"sma_60":77623.33,"sma_120":74178.33},{"date":"2026-03-30","open":79400,"high":79600,"low":77500,"close":78300,"volume":1378,"rsi_14":36.53,"sma_20":81870.0,"sma_60":77791.67,"sma_120":74194.17},{"date":"2026-03-31","open":78800,"high":78800,"low":76700,"close":77600,"volume":1700,"rsi_14":29.38,"sma_20":81375.0,"sma_60":77956.67,"sma_120":74205.0},{"date":"2026-04-01","open":77796,"high":80002,"low":77796,"close":79300,"volume":1262,"rsi_14":41.33,"sma_20":81255.0,"sma_60":78148.33,"sma_120":74240.0},{"date":"2026-04-02","open":79000,"high":79700,"low":78000,"close":78400,"volume":1251,"rsi_14":43.66,"sma_20":80995.0,"sma_60":78331.67,"sma_120":74271.67},{"date":"2026-04-03","open":79400,"high":79500,"low":77900,"close":78400,"volume":1024,"rsi_14":44.93,"sma_20":80700.0,"sma_60":78515.0,"sma_120":74310.0},{"date":"2026-04-06","open":78400,"high":79900,"low":77700,"close":79900,"volume":3018,"rsi_14":47.59,"sma_20":80545.0,"sma_60":78730.0,"sma_120":74371.67},{"date":"2026-04-07","open":79800,"high":79900,"low":78900,"close":79400,"volume":530,"rsi_14":44.52,"sma_20":80375.0,"sma_60":78936.67,"sma_120":74412.5},{"date":"2026-04-08","open":79400,"high":80000,"low":78500,"close":79500,"volume":1815,"rsi_14":47.14,"sma_20":80140.0,"sma_60":79145.0,"sma_120":74475.83},{"date":"2026-04-09","open":79000,"high":79900,"low":78600,"close":79900,"volume":1233,"rsi_14":37.82,"sma_20":80050.0,"sma_60":79358.33,"sma_120":74536.67},{"date":"2026-04-10","open":79900,"high":80700,"low":79000,"close":80300,"volume":1019,"rsi_14":48.51,"sma_20":80055.0,"sma_60":79586.67,"sma_120":74600.0},{"date":"2026-04-13","open":79700,"high":80300,"low":78500,"close":80100,"volume":817,"rsi_14":46.53,"sma_20":80070.0,"sma_60":79801.67,"sma_120":74663.33},{"date":"2026-04-14","open":80100,"high":80700,"low":79500,"close":80300,"volume":1229,"rsi_14":44.9,"sma_20":80055.0,"sma_60":80015.0,"sma_120":74735.83},{"date":"2026-04-15","open":80300,"high":81000,"low":79900,"close":80600,"volume":1129,"rsi_14":45.45,"sma_20":80035.0,"sma_60":80223.33,"sma_120":74810.83},{"date":"2026-04-16","open":80600,"high":81200,"low":80100,"close":81000,"volume":987,"rsi_14":47.06,"sma_20":80070.0,"sma_60":80433.33,"sma_120":74885.83},{"date":"2026-04-17","open":81000,"high":82800,"low":80200,"close":82500,"volume":1621,"rsi_14":75.0,"sma_20":80055.0,"sma_60":80668.33,"sma_120":74974.17},{"date":"2026-04-20","open":83900,"high":83900,"low":81600,"close":82400,"volume":836,"rsi_14":80.77,"sma_20":80145.0,"sma_60":80896.67,"sma_120":75067.5},{"date":"2026-04-21","open":82400,"high":82700,"low":81500,"close":81900,"volume":1357,"rsi_14":70.59,"sma_20":80200.0,"sma_60":81123.33,"sma_120":75155.0},{"date":"2026-04-22","open":81700,"high":81900,"low":81300,"close":81800,"volume":530,"rsi_14":77.42,"sma_20":80225.0,"sma_60":81338.33,"sma_120":75238.33},{"date":"2026-04-23","open":81800,"high":82000,"low":81200,"close":82000,"volume":352,"rsi_14":78.12,"sma_20":80250.0,"sma_60":81548.33,"sma_120":75324.17},{"date":"2026-04-24","open":82000,"high":82400,"low":81600,"close":82300,"volume":903,"rsi_14":73.08,"sma_20":80285.0,"sma_60":81761.67,"sma_120":75412.5},{"date":"2026-04-27","open":82300,"high":82500,"low":78500,"close":82200,"volume":1574,"rsi_14":79.17,"sma_20":80480.0,"sma_60":81981.67,"sma_120":75505.0},{"date":"2026-04-28","open":82200,"high":82400,"low":81100,"close":82300,"volume":1450,"rsi_14":79.17,"sma_20":80715.0,"sma_60":82215.0,"sma_120":75603.33},{"date":"2026-04-29","open":81700,"high":82300,"low":80600,"close":81200,"volume":1124,"rsi_14":61.82,"sma_20":80820.0,"sma_60":82436.67,"sma_120":75694.17},{"date":"2026-04-30","open":81600,"high":81600,"low":80300,"close":80300,"volume":668,"rsi_14":50.0,"sma_20":81120.0,"sma_60":80436.67,"sma_120":81645.0},{"date":"2026-05-04","open":79700,"high":82000,"low":79700,"close":81900,"volume":2455,"rsi_14":62.16,"sma_20":81090.0,"sma_60":82900.0,"sma_120":76110.0},{"date":"2026-05-06","open":83300,"high":83300,"low":79200,"close":80100,"volume":2990,"rsi_14":48.89,"sma_20":81100.0,"sma_60":82873.33,"sma_120":76185.0},{"date":"2026-05-07","open":80100,"high":80800,"low":79200,"close":80800,"volume":1224,"rsi_14":51.06,"sma_20":81170.0,"sma_60":82843.33,"sma_120":76262.5},{"date":"2026-05-08","open":80800,"high":80800,"low":78800,"close":79300,"volume":2157,"rsi_14":41.9,"sma_20":81160.0,"sma_60":82775.0,"sma_120":76329.17},{"date":"2026-05-11","open":79300,"high":80900,"low":78200,"close":78800,"volume":1223,"rsi_14":30.53,"sma_20":81105.0,"sma_60":82690.0,"sma_120":76387.5},{"date":"2026-05-12","open":78800,"high":80600,"low":76500,"close":80100,"volume":1215,"rsi_14":39.25,"sma_20":81095.0,"sma_60":82595.0,"sma_120":76456.67},{"date":"2026-05-13","open":79300,"high":79800,"low":76800,"close":77600,"volume":2068,"rsi_14":33.07,"sma_20":80970.0,"sma_60":82460.0,"sma_120":76500.83},{"date":"2026-05-14","open":79200,"high":79800,"low":77000,"close":79600,"volume":1813,"rsi_14":42.47,"sma_20":80935.0,"sma_60":82358.33,"sma_120":76568.33},{"date":"2026-05-15","open":79500,"high":80100,"low":77300,"close":79500,"volume":2446,"rsi_14":41.38,"sma_20":80880.0,"sma_60":82240.0,"sma_120":76641.67},{"date":"2026-05-18","open":77800,"high":81000,"low":77800,"close":79000,"volume":4382,"rsi_14":38.78,"sma_20":80780.0,"sma_60":82111.67,"sma_120":76713.33},{"date":"2026-05-19","open":78600,"high":80100,"low":77600,"close":79600,"volume":730,"rsi_14":41.45,"sma_20":80635.0,"sma_60":81975.0,"sma_120":76792.5},{"date":"2026-05-20","open":80900,"high":80900,"low":75600,"close":78000,"volume":2146,"rsi_14":37.13,"sma_20":80415.0,"sma_60":81791.67,"sma_120":76858.33},{"date":"2026-05-21","open":78000,"high":78700,"low":75600,"close":78600,"volume":1199,"rsi_14":41.98,"sma_20":80250.0,"sma_60":81551.67,"sma_120":76930.83},{"date":"2026-05-22","open":78600,"high":78600,"low":76700,"close":77400,"volume":1079,"rsi_14":41.21,"sma_20":80030.0,"sma_60":81291.67,"sma_120":76994.17},{"date":"2026-05-26","open":77400,"high":78200,"low":76000,"close":76200,"volume":1404,"rsi_14":32.3,"sma_20":79740.0,"sma_60":81015.0,"sma_120":77049.17},{"date":"2026-05-27","open":76100,"high":76200,"low":74600,"close":74900,"volume":695,"rsi_14":33.33,"sma_20":79370.0,"sma_60":80730.0,"sma_120":77100.0},{"date":"2026-05-28","open":74900,"high":76000,"low":73600,"close":74300,"volume":1650,"rsi_14":29.03,"sma_20":78975.0,"sma_60":80441.67,"sma_120":77152.5},{"date":"2026-05-29","open":73500,"high":75700,"low":72900,"close":73800,"volume":585,"rsi_14":31.03,"sma_20":78550.0,"sma_60":80213.33,"sma_120":77200.0},{"date":"2026-06-01","open":72700,"high":74800,"low":71200,"close":71800,"volume":3259,"rsi_14":28.12,"sma_20":78080.0,"sma_60":80051.67,"sma_120":77231.67},{"date":"2026-06-02","open":71800,"high":78000,"low":70300,"close":78000,"volume":1624,"rsi_14":44.98,"sma_20":77965.0,"sma_60":79958.33,"sma_120":77314.17},{"date":"2026-06-04","open":76000,"high":76000,"low":72200,"close":72300,"volume":1537,"rsi_14":39.0,"sma_20":77485.0,"sma_60":79758.33,"sma_120":77343.33},{"date":"2026-06-05","open":72300,"high":73100,"low":70500,"close":72200,"volume":1869,"rsi_14":33.33,"sma_20":77090.0,"sma_60":79578.33,"sma_120":77372.5},{"date":"2026-06-08","open":70600,"high":70600,"low":66000,"close":66500,"volume":4539,"rsi_14":26.62,"sma_20":76375.0,"sma_60":79306.67,"sma_120":77351.67},{"date":"2026-06-09","open":69900,"high":69900,"low":66600,"close":68500,"volume":1596,"rsi_14":32.08,"sma_20":75835.0,"sma_60":79045.0,"sma_120":77350.83},{"date":"2026-06-10","open":68500,"high":70500,"low":67300,"close":68500,"volume":3897,"rsi_14":30.66,"sma_20":75320.0,"sma_60":78825.0,"sma_120":77356.67},{"date":"2026-06-11","open":68600,"high":69600,"low":67700,"close":69300,"volume":805,"rsi_14":34.41,"sma_20":74780.0,"sma_60":78643.33,"sma_120":77369.17},{"date":"2026-06-12","open":70000,"high":70600,"low":69200,"close":70500,"volume":1010,"rsi_14":35.79,"sma_20":74425.0,"sma_60":78488.33,"sma_120":77390.0},{"date":"2026-06-15","open":70600,"high":73000,"low":70600,"close":72700,"volume":1349,"rsi_14":42.03,"sma_20":74080.0,"sma_60":78356.67,"sma_120":77430.0},{"date":"2026-06-16","open":72700,"high":73900,"low":70500,"close":73400,"volume":1062,"rsi_14":45.17,"sma_20":73775.0,"sma_60":78230.0,"sma_120":77475.83},{"date":"2026-06-17","open":73800,"high":74000,"low":72300,"close":73000,"volume":1845,"rsi_14":53.08,"sma_20":72260.0,"sma_60":77305.0,"sma_120":77785.0},{"date":"2026-06-18","open":73000,"high":73000,"low":70300,"close":70400,"volume":998,"rsi_14":43.52,"sma_20":73015.0,"sma_60":77901.67,"sma_120":77534.17},{"date":"2026-06-19","open":70400,"high":70400,"low":68900,"close":69800,"volume":771,"rsi_14":43.38,"sma_20":72605.0,"sma_60":77721.67,"sma_120":77546.67},{"date":"2026-06-22","open":69800,"high":70700,"low":68500,"close":68500,"volume":751,"rsi_14":44.41,"sma_20":72100.0,"sma_60":77516.67,"sma_120":77550.0},{"date":"2026-06-23","open":68800,"high":69800,"low":67500,"close":67500,"volume":1461,"rsi_14":28.4,"sma_20":71605.0,"sma_60":77286.67,"sma_120":77544.17},{"date":"2026-06-24","open":67600,"high":68900,"low":66700,"close":68900,"volume":1927,"rsi_14":41.5,"sma_20":71240.0,"sma_60":77076.67,"sma_120":77554.17},{"date":"2026-06-25","open":68900,"high":68900,"low":67900,"close":68300,"volume":766,"rsi_14":40.49,"sma_20":70910.0,"sma_60":76855.0,"sma_120":77560.0},{"date":"2026-06-26","open":68300,"high":68300,"low":65900,"close":66400,"volume":1646,"rsi_14":49.7,"sma_20":70515.0,"sma_60":76656.67,"sma_120":77551.67},{"date":"2026-06-29","open":66500,"high":68500,"low":66500,"close":68200,"volume":1941,"rsi_14":49.09,"sma_20":70235.0,"sma_60":76500.0,"sma_120":77558.33},{"date":"2026-06-30","open":68200,"high":68300,"low":66700,"close":66700,"volume":1503,"rsi_14":45.0,"sma_20":69980.0,"sma_60":76293.33,"sma_120":77555.83},{"date":"2026-07-01","open":66500,"high":68000,"low":66000,"close":66200,"volume":1878,"rsi_14":41.24,"sma_20":69390.0,"sma_60":76090.0,"sma_120":77549.17},{"date":"2026-07-02","open":67000,"high":70300,"low":66000,"close":68200,"volume":2453,"rsi_14":43.78,"sma_20":69185.0,"sma_60":75920.0,"sma_120":77559.17},{"date":"2026-07-03","open":68200,"high":68900,"low":66800,"close":68700,"volume":1205,"rsi_14":38.1,"sma_20":69010.0,"sma_60":75733.33,"sma_120":77572.5},{"date":"2026-07-06","open":68900,"high":68900,"low":67700,"close":68800,"volume":2098,"rsi_14":35.8,"sma_20":69125.0,"sma_60":75556.67,"sma_120":77590.83},{"date":"2026-07-07","open":69200,"high":69200,"low":67500,"close":69000,"volume":1853,"rsi_14":37.5,"sma_20":69150.0,"sma_60":75381.67,"sma_120":77605.83},{"date":"2026-07-08","open":69000,"high":69800,"low":67600,"close":68300,"volume":5510,"rsi_14":42.55,"sma_20":69140.0,"sma_60":75188.33,"sma_120":77612.5},{"date":"2026-07-09","open":68300,"high":69000,"low":66600,"close":68800,"volume":4054,"rsi_14":46.43,"sma_20":69115.0,"sma_60":74996.67,"sma_120":77618.33},{"date":"2026-07-10","open":68800,"high":69700,"low":68600,"close":69300,"volume":1373,"rsi_14":53.03,"sma_20":69055.0,"sma_60":74816.67,"sma_120":77625.83},{"date":"2026-07-13","open":69600,"high":70500,"low":67600,"close":69000,"volume":3344,"rsi_14":56.0,"sma_20":68870.0,"sma_60":74628.33,"sma_120":77630.83},{"date":"2026-07-14","open":69000,"high":69000,"low":66700,"close":66900,"volume":2609,"rsi_14":42.42,"sma_20":68545.0,"sma_60":74400.0,"sma_120":77615.83},{"date":"2026-07-15","open":67200,"high":67800,"low":66900,"close":67500,"volume":1194,"rsi_14":46.97,"sma_20":68270.0,"sma_60":74175.0,"sma_120":77609.17},{"date":"2026-07-16","open":67500,"high":67600,"low":67100,"close":67400,"volume":1443,"rsi_14":54.39,"sma_20":68120.0,"sma_60":73923.33,"sma_120":77596.67},{"date":"2026-07-20","open":67400,"high":67400,"low":65500,"close":66400,"volume":3832,"rsi_14":41.51,"sma_20":67950.0,"sma_60":73656.67,"sma_120":77571.67},{"date":"2026-07-21","open":66400,"high":66700,"low":65700,"close":66300,"volume":1462,"rsi_14":47.83,"sma_20":67840.0,"sma_60":73396.67,"sma_120":77545.0},{"date":"2026-07-22","open":66300,"high":67300,"low":66300,"close":66600,"volume":1752,"rsi_14":52.22,"sma_20":67795.0,"sma_60":73143.33,"sma_120":77525.0},{"date":"2026-07-23","open":66600,"high":68300,"low":66600,"close":68300,"volume":353,"rsi_14":50.57,"sma_20":67765.0,"sma_60":72915.0,"sma_120":77525.0},{"date":"2026-07-24","open":68400,"high":68800,"low":67500,"close":67700,"volume":1198,"rsi_14":44.32,"sma_20":67735.0,"sma_60":72671.67,"sma_120":77523.33},{"date":"2026-07-27","open":67900,"high":69900,"low":67900,"close":69300,"volume":393,"rsi_14":52.43,"sma_20":67880.0,"sma_60":72456.67,"sma_120":77532.5},{"date":"2026-07-28","open":69300,"high":70200,"low":67500,"close":68100,"volume":3540,"rsi_14":46.02,"sma_20":67875.0,"sma_60":72220.0,"sma_120":77530.0},{"date":"2026-07-29","open":68200,"high":69300,"low":66800,"close":67700,"volume":2458,"rsi_14":47.27,"sma_20":67925.0,"sma_60":71995.0,"sma_120":77431.67},{"date":"2026-07-30","open":67700,"high":68600,"low":67100,"close":68000,"volume":925,"rsi_14":46.3,"sma_20":68015.0,"sma_60":71790.0,"sma_120":77322.5},{"date":"2026-07-31","open":68200,"high":68900,"low":67300,"close":68500,"volume":791,"rsi_14":46.3,"sma_20":68030.0,"sma_60":71566.67,"sma_120":77233.33},{"date":"2026-08-03","open":68600,"high":70200,"low":68600,"close":70100,"volume":2507,"rsi_14":54.55,"sma_20":68100.0,"sma_60":71400.0,"sma_120":77136.67},{"date":"2026-08-04","open":70100,"high":71300,"low":67200,"close":70900,"volume":769,"rsi_14":68.52,"sma_20":68205.0,"sma_60":71235.0,"sma_120":77039.17},{"date":"2026-08-05","open":70900,"high":71000,"low":70000,"close":70800,"volume":567,"rsi_14":66.02,"sma_20":68295.0,"sma_60":71093.33,"sma_120":76934.17},{"date":"2026-08-06","open":67100,"high":70900,"low":67100,"close":69900,"volume":452,"rsi_14":61.26,"sma_20":68375.0,"sma_60":70945.0,"sma_120":76817.5},{"date":"2026-08-07","open":69900,"high":70300,"low":69500,"close":70100,"volume":553,"rsi_14":67.96,"sma_20":68440.0,"sma_60":70778.33,"sma_120":76686.67},{"date":"2026-08-10","open":70100,"high":70400,"low":69300,"close":70200,"volume":724,"rsi_14":68.93,"sma_20":68485.0,"sma_60":70655.0,"sma_120":76557.5},{"date":"2026-08-11","open":70200,"high":70500,"low":68600,"close":70100,"volume":1787,"rsi_14":67.33,"sma_20":68540.0,"sma_60":70496.67,"sma_120":76427.5},{"date":"2026-08-12","open":70100,"high":70100,"low":68100,"close":68600,"volume":1650,"rsi_14":51.52,"sma_20":68625.0,"sma_60":70315.0,"sma_120":76277.5},{"date":"2026-08-13","open":68600,"high":69100,"low":67600,"close":68000,"volume":2830,"rsi_14":51.52,"sma_20":68650.0,"sma_60":70131.67,"sma_120":76121.67},{"date":"2026-08-14","open":68100,"high":69000,"low":68000,"close":69000,"volume":925,"rsi_14":48.39,"sma_20":68730.0,"sma_60":69955.0,"sma_120":75965.0},{"date":"2026-08-18","open":69000,"high":69000,"low":66800,"close":67100,"volume":1433,"rsi_14":45.0,"sma_20":68765.0,"sma_60":69773.33,"sma_120":75782.5},{"date":"2026-08-19","open":67700,"high":67700,"low":66500,"close":66600,"volume":803,"rsi_14":44.55,"sma_20":68780.0,"sma_60":69573.33,"sma_120":75562.5},{"date":"2026-08-20","open":67600,"high":67600,"low":66400,"close":66700,"volume":1051,"rsi_14":43.43,"sma_20":68785.0,"sma_60":69395.0,"sma_120":75343.33},{"date":"2026-08-21","open":67000,"high":67000,"low":65800,"close":67000,"volume":929,"rsi_14":42.27,"sma_20":68720.0,"sma_60":69241.67,"sma_120":75128.33},{"date":"2026-08-24","open":67000,"high":67200,"low":66400,"close":67100,"volume":233,"rsi_14":31.71,"sma_20":68690.0,"sma_60":69111.67,"sma_120":74920.83},{"date":"2026-08-25","open":67100,"high":67500,"low":66800,"close":67500,"volume":126,"rsi_14":28.21,"sma_20":68600.0,"sma_60":68998.33,"sma_120":74720.0},{"date":"2026-08-26","open":67800,"high":67800,"low":66800,"close":67800,"volume":144,"rsi_14":31.25,"sma_20":68585.0,"sma_60":68898.33,"sma_120":74555.83},{"date":"2026-08-27","open":68000,"high":68900,"low":67100,"close":67500,"volume":525,"rsi_14":33.78,"sma_20":68575.0,"sma_60":68826.67,"sma_120":74439.17},{"date":"2026-08-28","open":67000,"high":68400,"low":67000,"close":68300,"volume":317,"rsi_14":38.75,"sma_20":68590.0,"sma_60":68665.0,"sma_120":74311.67},{"date":"2026-08-31","open":68300,"high":68300,"low":67500,"close":68000,"volume":365,"rsi_14":36.59,"sma_20":68565.0,"sma_60":68593.33,"sma_120":74175.83},{"date":"2026-09-01","open":68200,"high":68300,"low":67500,"close":67600,"volume":761,"rsi_14":35.29,"sma_20":68440.0,"sma_60":68516.67,"sma_120":74047.5},{"date":"2026-09-02","open":67600,"high":67600,"low":66700,"close":67000,"volume":508,"rsi_14":39.47,"sma_20":68245.0,"sma_60":68525.0,"sma_120":73915.83},{"date":"2026-09-03","open":67300,"high":67300,"low":66700,"close":66900,"volume":604,"rsi_14":42.25,"sma_20":68050.0,"sma_60":68498.33,"sma_120":73771.67},{"date":"2026-09-04","open":67000,"high":67000,"low":66400,"close":66500,"volume":489,"rsi_14":30.77,"sma_20":67880.0,"sma_60":68465.0,"sma_120":73645.0},{"date":"2026-09-07","open":66500,"high":66500,"low":66000,"close":66000,"volume":1073,"rsi_14":39.22,"sma_20":67675.0,"sma_60":68410.0,"sma_120":73526.67},{"date":"2026-09-08","open":66000,"high":66600,"low":66000,"close":66100,"volume":1063,"rsi_14":44.68,"sma_20":67470.0,"sma_60":68336.67,"sma_120":73412.5},{"date":"2026-09-09","open":66200,"high":66300,"low":65600,"close":66300,"volume":623,"rsi_14":45.83,"sma_20":67280.0,"sma_60":68230.0,"sma_120":73293.33},{"date":"2026-09-10","open":66300,"high":66300,"low":65800,"close":65900,"volume":1398,"rsi_14":38.78,"sma_20":67145.0,"sma_60":68105.0,"sma_120":73167.5},{"date":"2026-09-11","open":66500,"high":66500,"low":65700,"close":65900,"volume":91,"rsi_14":37.5,"sma_20":67040.0,"sma_60":67986.67,"sma_120":73047.5},{"date":"2026-09-14","open":66000,"high":66000,"low":65300,"close":65600,"volume":1084,"rsi_14":29.79,"sma_20":66870.0,"sma_60":67906.67,"sma_120":72904.17},{"date":"2026-09-15","open":65300,"high":65800,"low":65200,"close":65800,"volume":622,"rsi_14":28.26,"sma_20":66805.0,"sma_60":67840.0,"sma_120":72780.83},{"date":"2026-09-16","open":65800,"high":65900,"low":64700,"close":64700,"volume":781,"rsi_14":24.07,"sma_20":66710.0,"sma_60":67776.67,"sma_120":72646.67},{"date":"2026-09-17","open":64800,"high":65100,"low":64600,"close":64900,"volume":378,"rsi_14":14.58,"sma_20":66620.0,"sma_60":67733.33,"sma_120":72510.0},{"date":"2026-09-18","open":65400,"high":65400,"low":64500,"close":64900,"volume":455,"rsi_14":15.56,"sma_20":66515.0,"sma_60":67666.67,"sma_120":72371.67},{"date":"2026-09-21","open":65300,"high":65300,"low":64400,"close":65000,"volume":688,"rsi_14":19.05,"sma_20":66410.0,"sma_60":67611.67,"sma_120":72233.33},{"date":"2026-09-22","open":65200,"high":65200,"low":64800,"close":65200,"volume":234,"rsi_14":26.32,"sma_20":66295.0,"sma_60":67591.67,"sma_120":72124.17},{"date":"2026-09-23","open":65200,"high":65200,"low":64800,"close":65200,"volume":454,"rsi_14":27.03,"sma_20":66165.0,"sma_60":67541.67,"sma_120":72020.83},{"date":"2026-09-28","open":65200,"high":66300,"low":65000,"close":65600,"volume":692,"rsi_14":37.84,"sma_20":66070.0,"sma_60":67523.33,"sma_120":71908.33},{"date":"2026-09-29","open":66300,"high":66300,"low":65200,"close":66000,"volume":194,"rsi_14":50.0,"sma_20":65955.0,"sma_60":67520.0,"sma_120":71805.0},{"date":"2026-09-30","open":66000,"high":66600,"low":65100,"close":66000,"volume":245,"rsi_14":48.57,"sma_20":65855.0,"sma_60":67483.33,"sma_120":71701.67},{"date":"2026-10-01","open":66500,"high":66500,"low":65500,"close":65600,"volume":546,"rsi_14":40.54,"sma_20":65755.0,"sma_60":67431.67,"sma_120":71582.5},{"date":"2026-10-02","open":66100,"high":66100,"low":65600,"close":66000,"volume":104,"rsi_14":51.35,"sma_20":65705.0,"sma_60":67385.0,"sma_120":71470.83},{"date":"2026-10-06","open":66000,"high":66300,"low":65700,"close":66000,"volume":219,"rsi_14":51.35,"sma_20":65660.0,"sma_60":67335.0,"sma_120":71358.33},{"date":"2026-10-07","open":65900,"high":66300,"low":65700,"close":66200,"volume":156,"rsi_14":58.33,"sma_20":65645.0,"sma_60":67300.0,"sma_120":71244.17},{"date":"2026-10-08","open":66200,"high":66200,"low":64800,"close":66000,"volume":355,"rsi_14":52.78,"sma_20":65645.0,"sma_60":67253.33,"sma_120":71125.0},{"date":"2026-10-12","open":65000,"high":66300,"low":63000,"close":66300,"volume":1297,"rsi_14":78.57,"sma_20":65655.0,"sma_60":67203.33,"sma_120":71010.0},{"date":"2026-10-13","open":66300,"high":66300,"low":63700,"close":64800,"volume":2396,"rsi_14":48.78,"sma_20":65580.0,"sma_60":67133.33,"sma_120":70880.83},{"date":"2026-10-14","open":65100,"high":65100,"low":64000,"close":64400,"volume":463,"rsi_14":44.44,"sma_20":65505.0,"sma_60":67091.67,"sma_120":70745.83},{"date":"2026-10-15","open":64300,"high":66000,"low":62400,"close":66000,"volume":1729,"rsi_14":58.33,"sma_20":65510.0,"sma_60":67066.67,"sma_120":70620.83},{"date":"2026-10-16","open":63900,"high":65300,"low":62900,"close":65000,"volume":682,"rsi_14":48.53,"sma_20":65480.0,"sma_60":67026.67,"sma_120":70475.0},{"date":"2026-10-19","open":65000,"high":65400,"low":64600,"close":65300,"volume":282,"rsi_14":50.7,"sma_20":65455.0,"sma_60":67008.33,"sma_120":70332.5},{"date":"2026-10-20","open":65600,"high":66800,"low":63300,"close":66800,"volume":1096,"rsi_14":57.32,"sma_20":65560.0,"sma_60":67016.67,"sma_120":70206.67},{"date":"2026-10-21","open":64300,"high":64600,"low":63600,"close":64000,"volume":1860,"rsi_14":40.57,"sma_20":65515.0,"sma_60":66973.33,"sma_120":70058.33},{"date":"2026-10-22","open":64300,"high":70300,"low":63150,"close":63500,"volume":667,"rsi_14":38.74,"sma_20":65445.0,"sma_60":66893.33,"sma_120":69904.17},{"date":"2026-10-23","open":63000,"high":63299,"low":62302,"close":63100,"volume":518,"rsi_14":38.74,"sma_20":65350.0,"sma_60":66816.67,"sma_120":69744.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.34,"pbr":0.4,"ttm_eps":null,"close":61629.0664},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.4,"pbr":0.38,"ttm_eps":null,"close":60538.2852},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.58,"pbr":0.38,"ttm_eps":null,"close":60265.5898},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.73,"pbr":0.39,"ttm_eps":null,"close":60658.6211},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.21,"pbr":0.46,"ttm_eps":null,"close":70816.3047},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.93,"pbr":0.4,"ttm_eps":null,"close":65258.3242},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.05,"pbr":0.48,"ttm_eps":null,"close":76661.7656},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.97,"pbr":0.48,"ttm_eps":null,"close":77600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.64,"pbr":0.41,"ttm_eps":null,"close":66700.0}],"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":"롯데칠성우","phase":"above-fold","symbol_resolved":true}