{"status":"ok","report":{"price_analysis":{"current":83500.0,"change_1d":0.0,"change_7d":-5.4,"change_30d":4.4,"high_30d":102600.0,"low_30d":77100.0,"position_in_range":25.0,"support":79650.0,"resistance":100050.0},"summary":"한국공항(005430)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2644.17억. 현재가 83,500원, 전일 대비 +0.0%, 30일 +4.4%. PER 5.7배 / ROE 2.4%. 기술적 시그널: RSI 1(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 739.00, 기관 순매수 598.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.7배입니다. ROE 2.4%입니다. 시가총액 2644.17억. 매출 6978.77억, 영업이익 536.29억.","grade":"C","comment":"PER 5.74배, ROE 2.42%","per":5.74,"pbr":0.62,"roe":2.42,"eps":14541.774794526591,"revenue":697877402883.0,"operating_income":53628559154.0,"net_income":45871588637.0,"market_cap":264416694500,"profit_margin":6.57,"roa":1.79,"operating_margin":7.68,"gross_margin":12.74,"debt_ratio":0.34892341887750733,"total_assets":576939972815.0,"total_equity":427704022883.0,"total_debt":149235949932.0,"dividend_yield":1.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 1.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(156.54)가 시그널선(1536.43)을 하회합니다(데드크로스). SMA20 90020, SMA60 85500 — 혼조세입니다. 볼린저밴드 79389~100651 (현재 위치 19%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 1","rsi_14":1.0869565217391255,"macd":156.5352778268425,"macd_signal":1536.4258899128797,"sma_20":90020.0,"sma_60":85500.0,"bb_upper":100651.3874917623,"bb_lower":79388.6125082377,"atr_14":3900.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -739.00, 기관 순매수 598.00. 30일 누적: 외국인 2.25만, 기관 2965.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-739.0,"institutional_flow":598.0,"data":[{"date":"2026-10-23","foreign_net":-1196.0,"institution_net":222.0,"retail_net":974.0},{"date":"2026-10-22","foreign_net":-391.0,"institution_net":169.0,"retail_net":222.0},{"date":"2026-10-21","foreign_net":-1000.0,"institution_net":185.0,"retail_net":815.0},{"date":"2026-10-20","foreign_net":-546.0,"institution_net":6.0,"retail_net":540.0},{"date":"2026-10-19","foreign_net":2394.0,"institution_net":16.0,"retail_net":-2410.0},{"date":"2026-10-16","foreign_net":-965.0,"institution_net":209.0,"retail_net":756.0},{"date":"2026-10-15","foreign_net":3549.0,"institution_net":41.0,"retail_net":-3590.0},{"date":"2026-10-14","foreign_net":770.0,"institution_net":-1236.0,"retail_net":466.0},{"date":"2026-10-13","foreign_net":1011.0,"institution_net":-50.0,"retail_net":-961.0},{"date":"2026-10-12","foreign_net":110.0,"institution_net":480.0,"retail_net":-590.0},{"date":"2026-10-08","foreign_net":1846.0,"institution_net":204.0,"retail_net":-2050.0},{"date":"2026-10-07","foreign_net":1087.0,"institution_net":-835.0,"retail_net":-252.0},{"date":"2026-10-06","foreign_net":-649.0,"institution_net":-82.0,"retail_net":731.0},{"date":"2026-10-02","foreign_net":1417.0,"institution_net":211.0,"retail_net":-1628.0},{"date":"2026-10-01","foreign_net":6009.0,"institution_net":-16.0,"retail_net":-5993.0},{"date":"2026-09-30","foreign_net":939.0,"institution_net":1071.0,"retail_net":-2010.0},{"date":"2026-09-29","foreign_net":385.0,"institution_net":816.0,"retail_net":-1201.0},{"date":"2026-09-28","foreign_net":2018.0,"institution_net":-74.0,"retail_net":-1944.0},{"date":"2026-09-23","foreign_net":2457.0,"institution_net":33.0,"retail_net":-2490.0},{"date":"2026-09-22","foreign_net":1433.0,"institution_net":-12.0,"retail_net":-1421.0},{"date":"2026-09-21","foreign_net":751.0,"institution_net":-1.0,"retail_net":-750.0},{"date":"2026-09-18","foreign_net":-1067.0,"institution_net":130.0,"retail_net":937.0},{"date":"2026-09-17","foreign_net":1336.0,"institution_net":11.0,"retail_net":-1347.0},{"date":"2026-09-16","foreign_net":267.0,"institution_net":372.0,"retail_net":-639.0},{"date":"2026-09-15","foreign_net":-520.0,"institution_net":-264.0,"retail_net":784.0},{"date":"2026-09-14","foreign_net":3321.0,"institution_net":169.0,"retail_net":-3490.0},{"date":"2026-09-11","foreign_net":-307.0,"institution_net":464.0,"retail_net":-157.0},{"date":"2026-09-10","foreign_net":-1268.0,"institution_net":602.0,"retail_net":666.0},{"date":"2026-09-09","foreign_net":-194.0,"institution_net":-40.0,"retail_net":234.0},{"date":"2026-09-08","foreign_net":-472.0,"institution_net":164.0,"retail_net":308.0}],"periods":{"d1":{"foreign_net":-1196.0,"institution_net":222.0,"retail_net":974.0},"d3":{"foreign_net":-2587.0,"institution_net":576.0,"retail_net":2011.0},"d7":{"foreign_net":1845.0,"institution_net":848.0,"retail_net":-2693.0},"d14":{"foreign_net":7437.0,"institution_net":-460.0,"retail_net":-6977.0},"d30":{"foreign_net":22525.0,"institution_net":2965.0,"retail_net":-25490.0}}},"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 5.74x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 -2.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.3,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":-34.3,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 1","metrics":[{"name":"RSI (14)","value":1.1,"unit":"","percentile":1,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.4,"unit":"%","percentile":59,"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":"B","percentile":79,"summary":"유동비율 2.6x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.58,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":118.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.16,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.74x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -2.3%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 1"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 1 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 1 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.74,"current_pbr":0.62,"per_5y_high":6.01,"per_5y_low":3.67,"per_5y_avg":4.61,"per_percentile":88.9,"pbr_5y_high":0.43,"pbr_5y_low":0.28,"pbr_5y_avg":0.34,"pbr_percentile":100.0,"per_5y_median":4.37,"pbr_5y_median":0.34,"history":[{"quarter":"2024-Q2","per":4.63,"pbr":0.43},{"quarter":"2024-Q3","per":3.67,"pbr":0.3},{"quarter":"2024-Q4","per":4.33,"pbr":0.34},{"quarter":"2025-Q1","per":3.81,"pbr":0.28},{"quarter":"2025-Q2","per":4.37,"pbr":0.29},{"quarter":"2025-Q3","per":6.01,"pbr":0.37},{"quarter":"2025-Q4","per":5.07,"pbr":0.36},{"quarter":"2026-Q1","per":3.98,"pbr":0.3},{"quarter":"2026-Q2","per":5.6,"pbr":0.42},{"quarter":"현재","per":5.74,"pbr":0.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":70801.1172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":51359.8281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":55904.1016,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":47144.4805,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":51376.6562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":67222.7109,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":65000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":56800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":81500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AIRPORTS & AIR SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.63,"eps":15294.1395,"close":70801.12,"source":"reported"},{"date":"2024-07","per":4.86,"eps":15294.1395,"close":74283.14,"source":"reported"},{"date":"2024-08","per":3.29,"eps":15294.1395,"close":50295.88,"source":"reported"},{"date":"2024-09","per":3.67,"eps":14005.741,"close":51359.83,"source":"reported"},{"date":"2024-10","per":3.92,"eps":14005.741,"close":54841.85,"source":"reported"},{"date":"2024-11","per":3.85,"eps":14005.741,"close":53874.62,"source":"reported"},{"date":"2024-12","per":4.33,"eps":12904.3634,"close":55904.1,"source":"reported"},{"date":"2025-01","per":4.02,"eps":12904.3634,"close":51868.77,"source":"reported"},{"date":"2025-02","per":3.88,"eps":12904.3634,"close":50097.16,"source":"reported"},{"date":"2025-03","per":3.81,"eps":12367.7239,"close":47144.48,"source":"reported"},{"date":"2025-04","per":3.74,"eps":12367.7239,"close":46209.46,"source":"reported"},{"date":"2025-05","per":4.24,"eps":12367.7239,"close":52459.3,"source":"reported"},{"date":"2025-06","per":4.37,"eps":11743.3474,"close":51376.66,"source":"reported"},{"date":"2025-07","per":5.56,"eps":11743.3474,"close":65254.26,"source":"reported"},{"date":"2025-08","per":5.36,"eps":11743.3474,"close":62892.11,"source":"reported"},{"date":"2025-09","per":6.01,"eps":11186.9124,"close":67222.71,"source":"reported"},{"date":"2025-10","per":5.26,"eps":11186.9124,"close":58856.78,"source":"reported"},{"date":"2025-11","per":5.36,"eps":11186.9124,"close":59939.43,"source":"reported"},{"date":"2025-12","per":5.07,"eps":12822.0669,"close":65000.0,"source":"reported"},{"date":"2026-01","per":5.36,"eps":12822.0669,"close":68700.0,"source":"reported"},{"date":"2026-02","per":5.23,"eps":12822.0669,"close":67000.0,"source":"reported"},{"date":"2026-03","per":3.98,"eps":14278.6321,"close":56800.0,"source":"reported"},{"date":"2026-04","per":4.12,"eps":14278.6321,"close":58800.0,"source":"reported"},{"date":"2026-05","per":5.78,"eps":14278.6321,"close":82500.0,"source":"reported"},{"date":"2026-06","per":5.6,"eps":14541.7748,"close":81500.0,"source":"reported"},{"date":"2026-07","per":6.24,"eps":14541.7748,"close":90700.0,"source":"reported"},{"date":"2026-08","per":5.55,"eps":14541.7748,"close":80700.0,"source":"reported"},{"date":"2026-09","per":6.13,"eps":14541.7748,"close":89100.0,"source":"reported"},{"date":"2026-10","per":5.74,"eps":14541.7748,"close":83500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.79,"std":0.85,"upper_1sd":5.64,"lower_1sd":3.94,"current":5.74,"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":1.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.7,"summary":"배당수익률 1.70%","metrics":[{"name":"배당수익률","value":1.7,"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":"5.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:16.629008+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.024159269069645002,"dividend_yield":null,"eps":3263.38,"revenue":173873700024.0,"operating_income":12924050317.0,"net_income":10333016571.0,"market_cap":null,"profit_margin":0.05942828943982742,"operating_margin":0.07433010464041473,"roa":0.017910037539231757,"gross_margin":0.12743971663305864,"total_equity":427704022883.0,"total_assets":576939972815.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.58,"pbr":0.44,"roe":0.038108231684879854,"dividend_yield":1.7,"eps":5056.85,"revenue":177975729252.0,"operating_income":19686235015.0,"net_income":15912292097.0,"market_cap":185900000000.0,"profit_margin":0.08940709030313573,"operating_margin":0.11061190813903507,"roa":0.028337044657651123,"gross_margin":0.16359466329127464,"total_equity":417555247081.0,"total_assets":561536754776.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.019867684147643002,"dividend_yield":null,"eps":2558.0970982571266,"revenue":179056490031.0,"operating_income":6550370905.0,"net_income":8049520352.0,"market_cap":null,"profit_margin":0.04495520017513126,"operating_margin":0.03658270584811495,"roa":0.015203163885828758,"gross_margin":0.10343200624447406,"total_equity":405156448642.0,"total_assets":529463499338.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.028903391536498044,"dividend_yield":null,"eps":3663.4476962694653,"revenue":166971483576.0,"operating_income":14467902917.0,"net_income":11576759617.0,"market_cap":null,"profit_margin":0.06933375310000546,"operating_margin":0.08664894512010897,"roa":0.02175996857051955,"gross_margin":0.13809250927871747,"total_equity":400532913322.0,"total_assets":532020971422.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02437426946457016,"dividend_yield":null,"eps":3000.237337462062,"revenue":160296842370.0,"operating_income":11469468996.0,"net_income":9473658943.0,"market_cap":null,"profit_margin":0.05910072090585997,"operating_margin":0.07155143436653587,"roa":0.018516761408802044,"gross_margin":0.12298057078065948,"total_equity":388674579838.0,"total_assets":511626128017.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030154881092633562,"dividend_yield":null,"eps":3600.2848049544746,"revenue":156867969955.0,"operating_income":14527087636.0,"net_income":11446020063.0,"market_cap":null,"profit_margin":0.07296594751805272,"operating_margin":0.0926070990793552,"roa":0.022901242537189583,"gross_margin":0.14706895218072946,"total_equity":379574372316.0,"total_assets":499799084893.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00784405425600845,"dividend_yield":null,"eps":922.9425986138274,"revenue":169324394517.0,"operating_income":-459452155.0,"net_income":2904207677.0,"market_cap":null,"profit_margin":0.01715173814903806,"operating_margin":-0.0027134433659756654,"roa":0.00577909190262675,"gross_margin":0.07499163617398993,"total_equity":370243190857.0,"total_assets":502537029335.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03451912977451007,"dividend_yield":null,"eps":4219.882667225575,"revenue":157267921740.0,"operating_income":16241672976.0,"net_income":13278632557.0,"market_cap":null,"profit_margin":0.08443319152492286,"operating_margin":0.10327390860325106,"roa":0.025926989047319122,"gross_margin":0.14987788969430302,"total_equity":384674603437.0,"total_assets":512154825721.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03078248382635077,"dividend_yield":null,"eps":3624.613805164003,"revenue":150005236385.0,"operating_income":14253494316.0,"net_income":11405510218.0,"market_cap":null,"profit_margin":0.07603408049520938,"operating_margin":0.09501997836540392,"roa":0.023528087218850424,"gross_margin":0.14597534436597595,"total_equity":370519490316.0,"total_assets":484761473039.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.036241093802321094,"dividend_yield":null,"eps":4136.924368054484,"revenue":149939718475.0,"operating_income":14973930891.0,"net_income":13017589097.0,"market_cap":null,"profit_margin":0.08681881778489847,"operating_margin":0.09986633990843899,"roa":0.027496498716010558,"gross_margin":0.1502991840934894,"total_equity":359194155894.0,"total_assets":473427152724.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.018279451485259415,"dividend_yield":null,"eps":2024.3201310568616,"revenue":152902433599.0,"operating_income":6361378672.0,"net_income":6369893506.0,"market_cap":null,"profit_margin":0.041659856917029864,"operating_margin":0.04160416889559307,"roa":0.013358231998669024,"gross_margin":0.10216850850765118,"total_equity":348472901998.0,"total_assets":476851540431.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04753794893680264,"dividend_yield":null,"eps":5508.281213190316,"revenue":147364445600.0,"operating_income":20769214714.0,"net_income":17332814208.0,"market_cap":null,"profit_margin":0.117618697898457,"operating_margin":0.1409377589651109,"roa":0.03677439973411804,"gross_margin":0.18800360501610708,"total_equity":364610055664.0,"total_assets":471328270028.0}],"current_price":83500.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":44150.0},{"date":"2016-10-25","close":44900.0},{"date":"2016-10-26","close":45000.0},{"date":"2016-10-27","close":45050.0},{"date":"2016-10-28","close":45100.0},{"date":"2016-10-31","close":44800.0},{"date":"2016-11-01","close":44600.0},{"date":"2016-11-02","close":43800.0},{"date":"2016-11-03","close":44650.0},{"date":"2016-11-04","close":44200.0},{"date":"2016-11-07","close":44300.0},{"date":"2016-11-08","close":45100.0},{"date":"2016-11-09","close":43900.0},{"date":"2016-11-10","close":44050.0},{"date":"2016-11-11","close":43000.0},{"date":"2016-11-14","close":42800.0},{"date":"2016-11-15","close":43350.0},{"date":"2016-11-16","close":45100.0},{"date":"2016-11-17","close":45700.0},{"date":"2016-11-18","close":44600.0},{"date":"2016-11-21","close":44550.0},{"date":"2016-11-22","close":44050.0},{"date":"2016-11-23","close":44100.0},{"date":"2016-11-24","close":43000.0},{"date":"2016-11-25","close":42900.0},{"date":"2016-11-28","close":40900.0},{"date":"2016-11-29","close":40700.0},{"date":"2016-11-30","close":41000.0},{"date":"2016-12-01","close":40950.0},{"date":"2016-12-02","close":40750.0},{"date":"2016-12-05","close":40200.0},{"date":"2016-12-06","close":40700.0},{"date":"2016-12-07","close":40450.0},{"date":"2016-12-08","close":40400.0},{"date":"2016-12-09","close":40000.0},{"date":"2016-12-12","close":40500.0},{"date":"2016-12-13","close":41850.0},{"date":"2016-12-14","close":41400.0},{"date":"2016-12-15","close":42000.0},{"date":"2016-12-16","close":42100.0},{"date":"2016-12-19","close":42150.0},{"date":"2016-12-20","close":41550.0},{"date":"2016-12-21","close":41650.0},{"date":"2016-12-22","close":41800.0},{"date":"2016-12-23","close":41800.0},{"date":"2016-12-26","close":42200.0},{"date":"2016-12-27","close":43000.0},{"date":"2016-12-28","close":42150.0},{"date":"2016-12-29","close":42700.0},{"date":"2017-01-02","close":42650.0},{"date":"2017-01-03","close":42600.0},{"date":"2017-01-04","close":42300.0},{"date":"2017-01-05","close":43350.0},{"date":"2017-01-06","close":42850.0},{"date":"2017-01-09","close":42250.0},{"date":"2017-01-10","close":41500.0},{"date":"2017-01-11","close":41600.0},{"date":"2017-01-12","close":41800.0},{"date":"2017-01-13","close":41600.0},{"date":"2017-01-16","close":41600.0},{"date":"2017-01-17","close":42000.0},{"date":"2017-01-18","close":41150.0},{"date":"2017-01-19","close":41400.0},{"date":"2017-01-20","close":41100.0},{"date":"2017-01-23","close":40700.0},{"date":"2017-01-24","close":41100.0},{"date":"2017-01-25","close":41200.0},{"date":"2017-01-26","close":41500.0},{"date":"2017-01-31","close":41500.0},{"date":"2017-02-01","close":41700.0},{"date":"2017-02-02","close":41600.0},{"date":"2017-02-03","close":42050.0},{"date":"2017-02-06","close":42500.0},{"date":"2017-02-07","close":42500.0},{"date":"2017-02-08","close":42550.0},{"date":"2017-02-09","close":42000.0},{"date":"2017-02-10","close":40300.0},{"date":"2017-02-13","close":39950.0},{"date":"2017-02-14","close":39800.0},{"date":"2017-02-15","close":39800.0},{"date":"2017-02-16","close":40500.0},{"date":"2017-02-17","close":40750.0},{"date":"2017-02-20","close":40550.0},{"date":"2017-02-21","close":40500.0},{"date":"2017-02-22","close":40200.0},{"date":"2017-02-23","close":40700.0},{"date":"2017-02-24","close":40300.0},{"date":"2017-02-27","close":40000.0},{"date":"2017-02-28","close":41400.0},{"date":"2017-03-02","close":41900.0},{"date":"2017-03-03","close":40600.0},{"date":"2017-03-06","close":39950.0},{"date":"2017-03-07","close":39650.0},{"date":"2017-03-08","close":38850.0},{"date":"2017-03-09","close":39550.0},{"date":"2017-03-10","close":39000.0},{"date":"2017-03-13","close":39500.0},{"date":"2017-03-14","close":39050.0},{"date":"2017-03-15","close":38450.0},{"date":"2017-03-16","close":38250.0},{"date":"2017-03-17","close":38700.0},{"date":"2017-03-20","close":38200.0},{"date":"2017-03-21","close":38350.0},{"date":"2017-03-22","close":38300.0},{"date":"2017-03-23","close":38800.0},{"date":"2017-03-24","close":39550.0},{"date":"2017-03-27","close":39200.0},{"date":"2017-03-28","close":39700.0},{"date":"2017-03-29","close":39950.0},{"date":"2017-03-30","close":40200.0},{"date":"2017-03-31","close":40000.0},{"date":"2017-04-03","close":40100.0},{"date":"2017-04-04","close":39850.0},{"date":"2017-04-05","close":39250.0},{"date":"2017-04-06","close":39700.0},{"date":"2017-04-07","close":39300.0},{"date":"2017-04-10","close":38400.0},{"date":"2017-04-11","close":39150.0},{"date":"2017-04-12","close":39200.0},{"date":"2017-04-13","close":40000.0},{"date":"2017-04-14","close":39700.0},{"date":"2017-04-17","close":39850.0},{"date":"2017-04-18","close":39950.0},{"date":"2017-04-19","close":42100.0},{"date":"2017-04-20","close":42950.0},{"date":"2017-04-21","close":42750.0},{"date":"2017-04-24","close":42750.0},{"date":"2017-04-25","close":43200.0},{"date":"2017-04-26","close":43300.0},{"date":"2017-04-27","close":43200.0},{"date":"2017-04-28","close":41300.0},{"date":"2017-05-02","close":41350.0},{"date":"2017-05-04","close":43400.0},{"date":"2017-05-08","close":43000.0},{"date":"2017-05-10","close":42500.0},{"date":"2017-05-11","close":41950.0},{"date":"2017-05-12","close":41700.0},{"date":"2017-05-15","close":41400.0},{"date":"2017-05-16","close":41300.0},{"date":"2017-05-17","close":40950.0},{"date":"2017-05-18","close":41350.0},{"date":"2017-05-19","close":41950.0},{"date":"2017-05-22","close":41350.0},{"date":"2017-05-23","close":41550.0},{"date":"2017-05-24","close":41550.0},{"date":"2017-05-25","close":41450.0},{"date":"2017-05-26","close":42450.0},{"date":"2017-05-29","close":42000.0},{"date":"2017-05-30","close":42000.0},{"date":"2017-05-31","close":41600.0},{"date":"2017-06-01","close":42000.0},{"date":"2017-06-02","close":44400.0},{"date":"2017-06-05","close":44200.0},{"date":"2017-06-07","close":44900.0},{"date":"2017-06-08","close":44200.0},{"date":"2017-06-09","close":43600.0},{"date":"2017-06-12","close":43350.0},{"date":"2017-06-13","close":43500.0},{"date":"2017-06-14","close":44450.0},{"date":"2017-06-15","close":43850.0},{"date":"2017-06-16","close":43900.0},{"date":"2017-06-19","close":45800.0},{"date":"2017-06-20","close":45050.0},{"date":"2017-06-21","close":44500.0},{"date":"2017-06-22","close":43700.0},{"date":"2017-06-23","close":43350.0},{"date":"2017-06-26","close":43750.0},{"date":"2017-06-27","close":43650.0},{"date":"2017-06-28","close":43350.0},{"date":"2017-06-29","close":43050.0},{"date":"2017-06-30","close":43450.0},{"date":"2017-07-03","close":44250.0},{"date":"2017-07-04","close":44400.0},{"date":"2017-07-05","close":44000.0},{"date":"2017-07-06","close":43600.0},{"date":"2017-07-07","close":43550.0},{"date":"2017-07-10","close":43300.0},{"date":"2017-07-11","close":43400.0},{"date":"2017-07-12","close":43250.0},{"date":"2017-07-13","close":42800.0},{"date":"2017-07-14","close":42700.0},{"date":"2017-07-17","close":42700.0},{"date":"2017-07-18","close":42750.0},{"date":"2017-07-19","close":43400.0},{"date":"2017-07-20","close":43350.0},{"date":"2017-07-21","close":43300.0},{"date":"2017-07-24","close":43450.0},{"date":"2017-07-25","close":43900.0},{"date":"2017-07-26","close":44800.0},{"date":"2017-07-27","close":45600.0},{"date":"2017-07-28","close":45100.0},{"date":"2017-07-31","close":44400.0},{"date":"2017-08-01","close":44950.0},{"date":"2017-08-02","close":44550.0},{"date":"2017-08-03","close":43000.0},{"date":"2017-08-04","close":48000.0},{"date":"2017-08-07","close":48550.0},{"date":"2017-08-08","close":52500.0},{"date":"2017-08-09","close":50400.0},{"date":"2017-08-10","close":47550.0},{"date":"2017-08-11","close":46400.0},{"date":"2017-08-14","close":46600.0},{"date":"2017-08-16","close":47500.0},{"date":"2017-08-17","close":48850.0},{"date":"2017-08-18","close":47900.0},{"date":"2017-08-21","close":48550.0},{"date":"2017-08-22","close":48050.0},{"date":"2017-08-23","close":48950.0},{"date":"2017-08-24","close":48950.0},{"date":"2017-08-25","close":49100.0},{"date":"2017-08-28","close":50500.0},{"date":"2017-08-29","close":50400.0},{"date":"2017-08-30","close":51200.0},{"date":"2017-08-31","close":50800.0},{"date":"2017-09-01","close":50500.0},{"date":"2017-09-04","close":49200.0},{"date":"2017-09-05","close":48000.0},{"date":"2017-09-06","close":48100.0},{"date":"2017-09-07","close":49400.0},{"date":"2017-09-08","close":49300.0},{"date":"2017-09-11","close":50000.0},{"date":"2017-09-12","close":50000.0},{"date":"2017-09-13","close":49400.0},{"date":"2017-09-14","close":49350.0},{"date":"2017-09-15","close":48150.0},{"date":"2017-09-18","close":47700.0},{"date":"2017-09-19","close":47800.0},{"date":"2017-09-20","close":47100.0},{"date":"2017-09-21","close":46250.0},{"date":"2017-09-22","close":46500.0},{"date":"2017-09-25","close":45750.0},{"date":"2017-09-26","close":46150.0},{"date":"2017-09-27","close":45900.0},{"date":"2017-09-28","close":46500.0},{"date":"2017-09-29","close":47250.0},{"date":"2017-10-10","close":47000.0},{"date":"2017-10-11","close":46650.0},{"date":"2017-10-12","close":47150.0},{"date":"2017-10-13","close":46750.0},{"date":"2017-10-16","close":47100.0},{"date":"2017-10-17","close":48000.0},{"date":"2017-10-18","close":47900.0},{"date":"2017-10-19","close":48150.0},{"date":"2017-10-20","close":48100.0},{"date":"2017-10-23","close":47900.0},{"date":"2017-10-24","close":49000.0},{"date":"2017-10-25","close":48600.0},{"date":"2017-10-26","close":49000.0},{"date":"2017-10-27","close":48750.0},{"date":"2017-10-30","close":47600.0},{"date":"2017-10-31","close":47350.0},{"date":"2017-11-01","close":47850.0},{"date":"2017-11-02","close":49100.0},{"date":"2017-11-03","close":48800.0},{"date":"2017-11-06","close":47800.0},{"date":"2017-11-07","close":49350.0},{"date":"2017-11-08","close":49600.0},{"date":"2017-11-09","close":50100.0},{"date":"2017-11-10","close":50300.0},{"date":"2017-11-13","close":49400.0},{"date":"2017-11-14","close":49850.0},{"date":"2017-11-15","close":48900.0},{"date":"2017-11-16","close":48550.0},{"date":"2017-11-17","close":49000.0},{"date":"2017-11-20","close":54100.0},{"date":"2017-11-21","close":54500.0},{"date":"2017-11-22","close":55000.0},{"date":"2017-11-23","close":55000.0},{"date":"2017-11-24","close":56000.0},{"date":"2017-11-27","close":56500.0},{"date":"2017-11-28","close":55700.0},{"date":"2017-11-29","close":54800.0},{"date":"2017-11-30","close":53700.0},{"date":"2017-12-01","close":53000.0},{"date":"2017-12-04","close":55200.0},{"date":"2017-12-05","close":56400.0},{"date":"2017-12-06","close":56000.0},{"date":"2017-12-07","close":56500.0},{"date":"2017-12-08","close":58000.0},{"date":"2017-12-11","close":57100.0},{"date":"2017-12-12","close":55400.0},{"date":"2017-12-13","close":55900.0},{"date":"2017-12-14","close":56900.0},{"date":"2017-12-15","close":56800.0},{"date":"2017-12-18","close":55700.0},{"date":"2017-12-19","close":54000.0},{"date":"2017-12-20","close":51900.0},{"date":"2017-12-21","close":53000.0},{"date":"2017-12-22","close":51600.0},{"date":"2017-12-26","close":53300.0},{"date":"2017-12-27","close":52300.0},{"date":"2017-12-28","close":52800.0},{"date":"2018-01-02","close":53195.9297},{"date":"2018-01-03","close":52292.7734},{"date":"2018-01-04","close":50938.0391},{"date":"2018-01-05","close":50938.0391},{"date":"2018-01-08","close":49854.2539},{"date":"2018-01-09","close":49673.6211},{"date":"2018-01-10","close":48770.4609},{"date":"2018-01-11","close":47957.6289},{"date":"2018-01-12","close":47776.9922},{"date":"2018-01-15","close":49492.9883},{"date":"2018-01-16","close":49673.6211},{"date":"2018-01-17","close":47596.3594},{"date":"2018-01-18","close":45790.043},{"date":"2018-01-19","close":45970.6797},{"date":"2018-01-22","close":46331.9375},{"date":"2018-01-23","close":47325.4141},{"date":"2018-01-24","close":47144.7773},{"date":"2018-01-25","close":46964.1484},{"date":"2018-01-26","close":47235.0977},{"date":"2018-01-29","close":48318.8867},{"date":"2018-01-30","close":47957.6289},{"date":"2018-01-31","close":48228.5703},{"date":"2018-02-01","close":47415.7305},{"date":"2018-02-02","close":47054.4648},{"date":"2018-02-05","close":45880.3594},{"date":"2018-02-06","close":45609.4102},{"date":"2018-02-07","close":44661.1016},{"date":"2018-02-08","close":44435.3086},{"date":"2018-02-09","close":44480.4688},{"date":"2018-02-12","close":44932.0469},{"date":"2018-02-13","close":44028.8906},{"date":"2018-02-14","close":42448.3633},{"date":"2018-02-19","close":43712.7812},{"date":"2018-02-20","close":45022.3633},{"date":"2018-02-21","close":45022.3633},{"date":"2018-02-22","close":44525.6289},{"date":"2018-02-23","close":44209.5234},{"date":"2018-02-26","close":42719.3125},{"date":"2018-02-27","close":42854.7852},{"date":"2018-02-28","close":43125.7344},{"date":"2018-03-02","close":41725.8398},{"date":"2018-03-05","close":40325.9492},{"date":"2018-03-06","close":40913.0039},{"date":"2018-03-07","close":40145.3125},{"date":"2018-03-08","close":40280.7891},{"date":"2018-03-09","close":40867.8398},{"date":"2018-03-12","close":41680.6836},{"date":"2018-03-13","close":41364.582},{"date":"2018-03-14","close":41635.5234},{"date":"2018-03-15","close":41635.5234},{"date":"2018-03-16","close":41545.2109},{"date":"2018-03-19","close":40867.8398},{"date":"2018-03-20","close":41138.7852},{"date":"2018-03-21","close":41183.9453},{"date":"2018-03-22","close":41409.7344},{"date":"2018-03-23","close":39919.5273},{"date":"2018-03-26","close":40145.3125},{"date":"2018-03-27","close":40325.9492},{"date":"2018-03-28","close":40913.0039},{"date":"2018-03-29","close":41229.1016},{"date":"2018-03-30","close":42764.4727},{"date":"2018-04-02","close":42809.6289},{"date":"2018-04-03","close":42629.0},{"date":"2018-04-04","close":42087.1055},{"date":"2018-04-05","close":41138.7852},{"date":"2018-04-06","close":41138.7852},{"date":"2018-04-09","close":41545.2109},{"date":"2018-04-10","close":40958.1562},{"date":"2018-04-11","close":41138.7852},{"date":"2018-04-12","close":40371.1055},{"date":"2018-04-13","close":40596.8945},{"date":"2018-04-16","close":40325.9492},{"date":"2018-04-17","close":40190.4766},{"date":"2018-04-18","close":40055.0},{"date":"2018-04-19","close":38926.0508},{"date":"2018-04-20","close":39242.1562},{"date":"2018-04-23","close":40235.6328},{"date":"2018-04-24","close":40145.3125},{"date":"2018-04-25","close":40145.3125},{"date":"2018-04-26","close":40551.7383},{"date":"2018-04-27","close":40551.7383},{"date":"2018-04-30","close":40958.1562},{"date":"2018-05-02","close":42267.7344},{"date":"2018-05-03","close":43532.1523},{"date":"2018-05-04","close":42674.1523},{"date":"2018-05-08","close":41996.7852},{"date":"2018-05-09","close":41500.0508},{"date":"2018-05-10","close":41680.6836},{"date":"2018-05-11","close":40551.7383},{"date":"2018-05-14","close":40596.8945},{"date":"2018-05-15","close":40551.7383},{"date":"2018-05-16","close":38880.9023},{"date":"2018-05-17","close":38835.7383},{"date":"2018-05-18","close":39061.5312},{"date":"2018-05-21","close":39513.1055},{"date":"2018-05-23","close":39242.1562},{"date":"2018-05-24","close":38655.1055},{"date":"2018-05-25","close":38474.4766},{"date":"2018-05-28","close":39016.3711},{"date":"2018-05-29","close":39016.3711},{"date":"2018-05-30","close":37932.582},{"date":"2018-05-31","close":37751.9531},{"date":"2018-06-01","close":38564.7891},{"date":"2018-06-04","close":39061.5312},{"date":"2018-06-05","close":38339.0078},{"date":"2018-06-07","close":39106.6836},{"date":"2018-06-08","close":40642.0547},{"date":"2018-06-11","close":40642.0547},{"date":"2018-06-12","close":40461.4219},{"date":"2018-06-14","close":40596.8945},{"date":"2018-06-15","close":40642.0547},{"date":"2018-06-18","close":38655.1055},{"date":"2018-06-19","close":37164.9023},{"date":"2018-06-20","close":37842.2695},{"date":"2018-06-21","close":36532.6914},{"date":"2018-06-22","close":35403.7422},{"date":"2018-06-25","close":35403.7422},{"date":"2018-06-26","close":35629.5312},{"date":"2018-06-27","close":35177.957},{"date":"2018-06-28","close":35268.2734},{"date":"2018-06-29","close":35584.375},{"date":"2018-07-02","close":35177.957},{"date":"2018-07-03","close":35674.6875},{"date":"2018-07-04","close":35539.2188},{"date":"2018-07-05","close":35042.4805},{"date":"2018-07-06","close":35403.7422},{"date":"2018-07-09","close":35403.7422},{"date":"2018-07-10","close":36532.6914},{"date":"2018-07-11","close":36984.2695},{"date":"2018-07-12","close":36939.1094},{"date":"2018-07-13","close":37390.6875},{"date":"2018-07-16","close":37210.0586},{"date":"2018-07-17","close":36216.582},{"date":"2018-07-18","close":37481.0078},{"date":"2018-07-19","close":37481.0078},{"date":"2018-07-20","close":36713.3164},{"date":"2018-07-23","close":36758.4805},{"date":"2018-07-24","close":36713.3164},{"date":"2018-07-25","close":36668.1602},{"date":"2018-07-26","close":37029.4258},{"date":"2018-07-27","close":36848.793},{"date":"2018-07-30","close":36984.2695},{"date":"2018-07-31","close":36668.1602},{"date":"2018-08-01","close":37164.9023},{"date":"2018-08-02","close":36984.2695},{"date":"2018-08-03","close":37029.4258},{"date":"2018-08-06","close":37119.7422},{"date":"2018-08-07","close":37119.7422},{"date":"2018-08-08","close":36984.2695},{"date":"2018-08-09","close":37029.4258},{"date":"2018-08-10","close":36532.6914},{"date":"2018-08-13","close":35945.6406},{"date":"2018-08-14","close":35268.2734},{"date":"2018-08-16","close":34500.5859},{"date":"2018-08-17","close":34681.2227},{"date":"2018-08-20","close":34816.6875},{"date":"2018-08-21","close":34997.3242},{"date":"2018-08-22","close":35087.6406},{"date":"2018-08-23","close":34726.3789},{"date":"2018-08-24","close":34049.0117},{"date":"2018-08-27","close":34455.4297},{"date":"2018-08-28","close":34545.7461},{"date":"2018-08-29","close":34726.3789},{"date":"2018-08-30","close":34636.0586},{"date":"2018-08-31","close":34636.0586},{"date":"2018-09-03","close":34229.6406},{"date":"2018-09-04","close":34139.3242},{"date":"2018-09-05","close":33913.5312},{"date":"2018-09-06","close":33823.2188},{"date":"2018-09-07","close":33868.3828},{"date":"2018-09-10","close":33868.3828},{"date":"2018-09-11","close":33778.0586},{"date":"2018-09-12","close":33868.3828},{"date":"2018-09-13","close":34094.1602},{"date":"2018-09-14","close":34681.2227},{"date":"2018-09-17","close":34049.0117},{"date":"2018-09-18","close":33958.6953},{"date":"2018-09-19","close":34003.8516},{"date":"2018-09-20","close":33958.6953},{"date":"2018-09-21","close":33913.5312},{"date":"2018-09-27","close":34500.5859},{"date":"2018-09-28","close":34455.4297},{"date":"2018-10-01","close":34365.1133},{"date":"2018-10-02","close":34319.9531},{"date":"2018-10-04","close":34681.2227},{"date":"2018-10-05","close":34455.4297},{"date":"2018-10-08","close":34184.4805},{"date":"2018-10-10","close":34139.3242},{"date":"2018-10-11","close":33461.9492},{"date":"2018-10-12","close":33687.7461},{"date":"2018-10-15","close":33687.7461},{"date":"2018-10-16","close":33868.3828},{"date":"2018-10-17","close":33868.3828},{"date":"2018-10-18","close":34003.8516},{"date":"2018-10-19","close":34184.4805},{"date":"2018-10-22","close":34274.7969},{"date":"2018-10-23","close":34003.8516},{"date":"2018-10-24","close":34365.1133},{"date":"2018-10-25","close":34229.6406},{"date":"2018-10-26","close":33281.3281},{"date":"2018-10-29","close":33191.0117},{"date":"2018-10-30","close":33823.2188},{"date":"2018-10-31","close":34681.2227},{"date":"2018-11-01","close":34681.2227},{"date":"2018-11-02","close":35313.4297},{"date":"2018-11-05","close":35584.375},{"date":"2018-11-06","close":35448.9023},{"date":"2018-11-07","close":35494.0547},{"date":"2018-11-08","close":36126.2695},{"date":"2018-11-09","close":36035.9531},{"date":"2018-11-12","close":35855.3203},{"date":"2018-11-13","close":35223.1133},{"date":"2018-11-14","close":35674.6875},{"date":"2018-11-15","close":36577.8516},{"date":"2018-11-16","close":38655.1055},{"date":"2018-11-19","close":38519.6367},{"date":"2018-11-20","close":38564.7891},{"date":"2018-11-21","close":38790.5781},{"date":"2018-11-22","close":38564.7891},{"date":"2018-11-23","close":38474.4766},{"date":"2018-11-26","close":38339.0078},{"date":"2018-11-27","close":38022.9023},{"date":"2018-11-28","close":37706.793},{"date":"2018-11-29","close":37932.582},{"date":"2018-11-30","close":37977.7383},{"date":"2018-12-03","close":38203.5312},{"date":"2018-12-04","close":38022.9023},{"date":"2018-12-05","close":37616.4805},{"date":"2018-12-06","close":37210.0586},{"date":"2018-12-07","close":37481.0078},{"date":"2018-12-10","close":36939.1094},{"date":"2018-12-11","close":36984.2695},{"date":"2018-12-12","close":37481.0078},{"date":"2018-12-13","close":37481.0078},{"date":"2018-12-14","close":37661.6367},{"date":"2018-12-17","close":37481.0078},{"date":"2018-12-18","close":37345.5273},{"date":"2018-12-19","close":37119.7422},{"date":"2018-12-20","close":36803.6328},{"date":"2018-12-21","close":36848.793},{"date":"2018-12-24","close":36848.793},{"date":"2018-12-26","close":37210.0586},{"date":"2018-12-27","close":38968.7422},{"date":"2018-12-28","close":39524.1133},{"date":"2019-01-02","close":39107.5859},{"date":"2019-01-03","close":37950.5586},{"date":"2019-01-04","close":38320.8008},{"date":"2019-01-07","close":38181.9648},{"date":"2019-01-08","close":38181.9648},{"date":"2019-01-09","close":38135.6797},{"date":"2019-01-10","close":38413.3672},{"date":"2019-01-11","close":38644.7734},{"date":"2019-01-14","close":37765.4336},{"date":"2019-01-15","close":38644.7734},{"date":"2019-01-16","close":38783.6211},{"date":"2019-01-17","close":39940.6445},{"date":"2019-01-18","close":40264.6133},{"date":"2019-01-21","close":39524.1133},{"date":"2019-01-22","close":39894.3672},{"date":"2019-01-23","close":39986.9297},{"date":"2019-01-24","close":41467.9258},{"date":"2019-01-25","close":41884.4531},{"date":"2019-01-28","close":41514.2031},{"date":"2019-01-29","close":41653.0508},{"date":"2019-01-30","close":43689.418},{"date":"2019-01-31","close":43319.1719},{"date":"2019-02-01","close":42856.3594},{"date":"2019-02-07","close":42486.1094},{"date":"2019-02-08","close":42578.6719},{"date":"2019-02-11","close":42671.2344},{"date":"2019-02-12","close":42717.5195},{"date":"2019-02-13","close":42671.2344},{"date":"2019-02-14","close":44429.918},{"date":"2019-02-15","close":43735.6992},{"date":"2019-02-18","close":44013.3906},{"date":"2019-02-19","close":43920.8281},{"date":"2019-02-20","close":44892.7305},{"date":"2019-02-21","close":44522.4844},{"date":"2019-02-22","close":43411.7344},{"date":"2019-02-25","close":41977.0195},{"date":"2019-02-26","close":41653.0508},{"date":"2019-02-27","close":41838.1758},{"date":"2019-02-28","close":41097.6758},{"date":"2019-03-04","close":41467.9258},{"date":"2019-03-05","close":41653.0508},{"date":"2019-03-06","close":41560.4805},{"date":"2019-03-07","close":41143.9531},{"date":"2019-03-08","close":40634.8672},{"date":"2019-03-11","close":39755.5195},{"date":"2019-03-12","close":39338.9883},{"date":"2019-03-13","close":40033.2109},{"date":"2019-03-14","close":39940.6445},{"date":"2019-03-15","close":40496.0195},{"date":"2019-03-18","close":40542.3008},{"date":"2019-03-19","close":40542.3008},{"date":"2019-03-20","close":40357.1758},{"date":"2019-03-21","close":39755.5195},{"date":"2019-03-22","close":40819.9844},{"date":"2019-03-25","close":39986.9297},{"date":"2019-03-26","close":40079.4883},{"date":"2019-03-27","close":39801.8008},{"date":"2019-03-28","close":40264.6133},{"date":"2019-03-29","close":42393.5508},{"date":"2019-04-01","close":41930.7344},{"date":"2019-04-02","close":41560.4805},{"date":"2019-04-03","close":41514.2031},{"date":"2019-04-04","close":40866.2656},{"date":"2019-04-05","close":40819.9844},{"date":"2019-04-08","close":42763.7969},{"date":"2019-04-09","close":41838.1758},{"date":"2019-04-10","close":41930.7344},{"date":"2019-04-11","close":46281.1641},{"date":"2019-04-12","close":49520.8438},{"date":"2019-04-15","close":48965.4727},{"date":"2019-04-16","close":50261.3438},{"date":"2019-04-17","close":49243.1641},{"date":"2019-04-18","close":47854.7266},{"date":"2019-04-19","close":47947.2891},{"date":"2019-04-22","close":47854.7266},{"date":"2019-04-23","close":48872.9141},{"date":"2019-04-24","close":47669.6016},{"date":"2019-04-25","close":46281.1641},{"date":"2019-04-26","close":44939.0117},{"date":"2019-04-29","close":45910.9141},{"date":"2019-04-30","close":46373.7266},{"date":"2019-05-02","close":47947.2891},{"date":"2019-05-03","close":47669.6016},{"date":"2019-05-07","close":47577.0352},{"date":"2019-05-08","close":47577.0352},{"date":"2019-05-09","close":47021.6641},{"date":"2019-05-10","close":46743.9766},{"date":"2019-05-13","close":46003.4844},{"date":"2019-05-14","close":46373.7266},{"date":"2019-05-15","close":46049.7617},{"date":"2019-05-16","close":46188.6016},{"date":"2019-05-17","close":44707.6055},{"date":"2019-05-20","close":43967.1055},{"date":"2019-05-21","close":43226.6094},{"date":"2019-05-22","close":43087.7656},{"date":"2019-05-23","close":42902.6406},{"date":"2019-05-24","close":43735.6992},{"date":"2019-05-27","close":42995.2031},{"date":"2019-05-28","close":43920.8281},{"date":"2019-05-29","close":43689.418},{"date":"2019-05-30","close":44337.3555},{"date":"2019-05-31","close":44383.6367},{"date":"2019-06-03","close":43411.7344},{"date":"2019-06-04","close":43781.9844},{"date":"2019-06-05","close":43828.2656},{"date":"2019-06-07","close":44383.6367},{"date":"2019-06-10","close":44753.8828},{"date":"2019-06-11","close":44985.293},{"date":"2019-06-12","close":44429.918},{"date":"2019-06-13","close":44892.7305},{"date":"2019-06-14","close":44522.4844},{"date":"2019-06-17","close":43458.0156},{"date":"2019-06-18","close":44105.9453},{"date":"2019-06-19","close":43781.9844},{"date":"2019-06-20","close":41977.0195},{"date":"2019-06-21","close":41791.8945},{"date":"2019-06-24","close":41791.8945},{"date":"2019-06-25","close":41375.3672},{"date":"2019-06-26","close":41143.9531},{"date":"2019-06-27","close":41051.3945},{"date":"2019-06-28","close":41606.7656},{"date":"2019-07-01","close":41282.8008},{"date":"2019-07-02","close":41236.5195},{"date":"2019-07-03","close":41791.8945},{"date":"2019-07-04","close":42254.7031},{"date":"2019-07-05","close":43041.4844},{"date":"2019-07-08","close":41467.9258},{"date":"2019-07-09","close":41190.2383},{"date":"2019-07-10","close":40819.9844},{"date":"2019-07-11","close":40958.832},{"date":"2019-07-12","close":40912.5508},{"date":"2019-07-15","close":40727.4258},{"date":"2019-07-16","close":41421.6445},{"date":"2019-07-17","close":41097.6758},{"date":"2019-07-18","close":41791.8945},{"date":"2019-07-19","close":41930.7344},{"date":"2019-07-22","close":41653.0508},{"date":"2019-07-23","close":41884.4531},{"date":"2019-07-24","close":41375.3672},{"date":"2019-07-25","close":41143.9531},{"date":"2019-07-26","close":40310.8945},{"date":"2019-07-29","close":39246.4297},{"date":"2019-07-30","close":39801.8008},{"date":"2019-07-31","close":39292.7109},{"date":"2019-08-01","close":39524.1133},{"date":"2019-08-02","close":38043.1211},{"date":"2019-08-05","close":36145.5938},{"date":"2019-08-06","close":35451.3711},{"date":"2019-08-07","close":35729.0547},{"date":"2019-08-08","close":37024.9336},{"date":"2019-08-09","close":36839.8086},{"date":"2019-08-12","close":36932.3672},{"date":"2019-08-13","close":38320.8008},{"date":"2019-08-14","close":38181.9648},{"date":"2019-08-16","close":37348.9062},{"date":"2019-08-19","close":37348.9062},{"date":"2019-08-20","close":37904.2734},{"date":"2019-08-21","close":38459.6484},{"date":"2019-08-22","close":39385.2734},{"date":"2019-08-23","close":39431.5547},{"date":"2019-08-26","close":38783.6211},{"date":"2019-08-27","close":39246.4297},{"date":"2019-08-28","close":39292.7109},{"date":"2019-08-29","close":40125.7695},{"date":"2019-08-30","close":39848.0859},{"date":"2019-09-02","close":39616.6758},{"date":"2019-09-03","close":39848.0859},{"date":"2019-09-04","close":39755.5195},{"date":"2019-09-05","close":38135.6797},{"date":"2019-09-06","close":38228.2422},{"date":"2019-09-09","close":38274.5195},{"date":"2019-09-10","close":38691.0547},{"date":"2019-09-11","close":38413.3672},{"date":"2019-09-16","close":38089.4023},{"date":"2019-09-17","close":37580.3047},{"date":"2019-09-18","close":37441.4648},{"date":"2019-09-19","close":37534.0234},{"date":"2019-09-20","close":37626.5859},{"date":"2019-09-23","close":37626.5859},{"date":"2019-09-24","close":37580.3047},{"date":"2019-09-25","close":37302.6211},{"date":"2019-09-26","close":37210.0586},{"date":"2019-09-27","close":37580.3047},{"date":"2019-09-30","close":37580.3047},{"date":"2019-10-01","close":37765.4336},{"date":"2019-10-02","close":36978.6523},{"date":"2019-10-04","close":36654.6836},{"date":"2019-10-07","close":36469.5547},{"date":"2019-10-08","close":36191.8711},{"date":"2019-10-10","close":35960.4688},{"date":"2019-10-11","close":35405.0938},{"date":"2019-10-14","close":35867.9023},{"date":"2019-10-15","close":36099.3086},{"date":"2019-10-16","close":36330.7109},{"date":"2019-10-17","close":36376.9961},{"date":"2019-10-18","close":36562.1211},{"date":"2019-10-21","close":36793.5273},{"date":"2019-10-22","close":36562.1211},{"date":"2019-10-23","close":35451.3711},{"date":"2019-10-24","close":35682.7773},{"date":"2019-10-25","close":36145.5938},{"date":"2019-10-28","close":36145.5938},{"date":"2019-10-29","close":36238.1562},{"date":"2019-10-30","close":36191.8711},{"date":"2019-10-31","close":36099.3086},{"date":"2019-11-01","close":36191.8711},{"date":"2019-11-04","close":37395.1836},{"date":"2019-11-05","close":37163.7773},{"date":"2019-11-06","close":37163.7773},{"date":"2019-11-07","close":37302.6211},{"date":"2019-11-08","close":38089.4023},{"date":"2019-11-11","close":38181.9648},{"date":"2019-11-12","close":38135.6797},{"date":"2019-11-13","close":38228.2422},{"date":"2019-11-14","close":37950.5586},{"date":"2019-11-15","close":37950.5586},{"date":"2019-11-18","close":38043.1211},{"date":"2019-11-19","close":38367.0859},{"date":"2019-11-20","close":37672.8672},{"date":"2019-11-21","close":37672.8672},{"date":"2019-11-22","close":38367.0859},{"date":"2019-11-25","close":38459.6484},{"date":"2019-11-26","close":38505.9297},{"date":"2019-11-27","close":38644.7734},{"date":"2019-11-28","close":38644.7734},{"date":"2019-11-29","close":38274.5195},{"date":"2019-12-02","close":38135.6797},{"date":"2019-12-03","close":38876.1758},{"date":"2019-12-04","close":38876.1758},{"date":"2019-12-05","close":38459.6484},{"date":"2019-12-06","close":40588.5859},{"date":"2019-12-09","close":40819.9844},{"date":"2019-12-10","close":40172.0508},{"date":"2019-12-11","close":39986.9297},{"date":"2019-12-12","close":39338.9883},{"date":"2019-12-13","close":39338.9883},{"date":"2019-12-16","close":39338.9883},{"date":"2019-12-17","close":38876.1758},{"date":"2019-12-18","close":39292.7109},{"date":"2019-12-19","close":39801.8008},{"date":"2019-12-20","close":39616.6758},{"date":"2019-12-23","close":40588.5859},{"date":"2019-12-24","close":40542.3008},{"date":"2019-12-26","close":41097.6758},{"date":"2019-12-27","close":42376.0586},{"date":"2019-12-30","close":42802.1875},{"date":"2020-01-02","close":42376.0586},{"date":"2020-01-03","close":42091.9727},{"date":"2020-01-06","close":41334.4141},{"date":"2020-01-07","close":41760.5391},{"date":"2020-01-08","close":41050.3281},{"date":"2020-01-09","close":41287.0625},{"date":"2020-01-10","close":40955.6328},{"date":"2020-01-13","close":40529.5039},{"date":"2020-01-14","close":40150.7227},{"date":"2020-01-15","close":40340.1133},{"date":"2020-01-16","close":40245.418},{"date":"2020-01-17","close":40245.418},{"date":"2020-01-20","close":40245.418},{"date":"2020-01-21","close":38919.6875},{"date":"2020-01-22","close":38777.6445},{"date":"2020-01-23","close":38114.7812},{"date":"2020-01-28","close":36931.0938},{"date":"2020-01-29","close":37120.4805},{"date":"2020-01-30","close":36173.5312},{"date":"2020-01-31","close":35936.7891},{"date":"2020-02-03","close":37878.0391},{"date":"2020-02-04","close":38067.4336},{"date":"2020-02-05","close":38351.5156},{"date":"2020-02-06","close":38304.1719},{"date":"2020-02-07","close":38730.2969},{"date":"2020-02-10","close":38635.6016},{"date":"2020-02-11","close":37878.0391},{"date":"2020-02-12","close":37925.3906},{"date":"2020-02-13","close":38256.8242},{"date":"2020-02-14","close":38114.7812},{"date":"2020-02-17","close":37688.6523},{"date":"2020-02-18","close":37404.5625},{"date":"2020-02-19","close":37451.9141},{"date":"2020-02-20","close":37357.2188},{"date":"2020-02-21","close":37215.1719},{"date":"2020-02-24","close":36078.832},{"date":"2020-02-25","close":36315.5742},{"date":"2020-02-26","close":35984.1406},{"date":"2020-02-27","close":35984.1406},{"date":"2020-02-28","close":34279.6289},{"date":"2020-03-02","close":33569.4141},{"date":"2020-03-03","close":33948.1914},{"date":"2020-03-04","close":34895.1445},{"date":"2020-03-05","close":36126.1836},{"date":"2020-03-06","close":35605.3594},{"date":"2020-03-09","close":35605.3594},{"date":"2020-03-10","close":33569.4141},{"date":"2020-03-11","close":32101.6406},{"date":"2020-03-12","close":31250.0},{"date":"2020-03-13","close":27650.9688},{"date":"2020-03-16","close":26230.543},{"date":"2020-03-17","close":24383.9883},{"date":"2020-03-18","close":24573.3789},{"date":"2020-03-19","close":21779.873},{"date":"2020-03-20","close":21779.873},{"date":"2020-03-23","close":19649.2324},{"date":"2020-03-24","close":20454.1426},{"date":"2020-03-25","close":23010.9082},{"date":"2020-03-26","close":23673.7773},{"date":"2020-03-27","close":23531.7344},{"date":"2020-03-30","close":23484.3848},{"date":"2020-03-31","close":24241.9453},{"date":"2020-04-01","close":23815.8184},{"date":"2020-04-02","close":23863.168},{"date":"2020-04-03","close":23673.7773},{"date":"2020-04-06","close":24810.1172},{"date":"2020-04-07","close":25378.2871},{"date":"2020-04-08","close":26419.9336},{"date":"2020-04-09","close":29402.8301},{"date":"2020-04-10","close":29592.2188},{"date":"2020-04-13","close":28692.6152},{"date":"2020-04-14","close":29260.7852},{"date":"2020-04-16","close":29213.4395},{"date":"2020-04-17","close":32196.3359},{"date":"2020-04-20","close":39061.7344},{"date":"2020-04-21","close":41997.2773},{"date":"2020-04-22","close":41097.6719},{"date":"2020-04-23","close":42802.1875},{"date":"2020-04-24","close":40482.1523},{"date":"2020-04-27","close":40624.1992},{"date":"2020-04-28","close":39582.5547},{"date":"2020-04-29","close":39109.0742},{"date":"2020-05-04","close":38446.2109},{"date":"2020-05-06","close":38493.5586},{"date":"2020-05-07","close":44790.7852},{"date":"2020-05-08","close":48767.9766},{"date":"2020-05-11","close":48294.5039},{"date":"2020-05-12","close":47821.0234},{"date":"2020-05-13","close":45264.2578},{"date":"2020-05-14","close":42944.2266},{"date":"2020-05-15","close":42423.4062},{"date":"2020-05-18","close":41192.3711},{"date":"2020-05-19","close":41002.9844},{"date":"2020-05-20","close":41523.8047},{"date":"2020-05-21","close":42802.1875},{"date":"2020-05-22","close":41665.8477},{"date":"2020-05-25","close":43275.6641},{"date":"2020-05-26","close":42328.7148},{"date":"2020-05-27","close":41429.1055},{"date":"2020-05-28","close":39677.2461},{"date":"2020-05-29","close":39393.1641},{"date":"2020-06-01","close":39203.7734},{"date":"2020-06-02","close":38730.2969},{"date":"2020-06-03","close":38067.4336},{"date":"2020-06-04","close":38067.4336},{"date":"2020-06-05","close":38398.8672},{"date":"2020-06-08","close":38446.2109},{"date":"2020-06-09","close":38162.125},{"date":"2020-06-10","close":37830.6914},{"date":"2020-06-11","close":36410.2656},{"date":"2020-06-12","close":35226.5781},{"date":"2020-06-15","close":32480.418},{"date":"2020-06-16","close":33664.1133},{"date":"2020-06-17","close":32953.8945},{"date":"2020-06-18","close":33474.7188},{"date":"2020-06-19","close":34042.8906},{"date":"2020-06-22","close":33332.6758},{"date":"2020-06-23","close":32717.1582},{"date":"2020-06-24","close":32859.2031},{"date":"2020-06-25","close":32338.377},{"date":"2020-06-26","close":32385.7285},{"date":"2020-06-29","close":31249.3828},{"date":"2020-06-30","close":32148.9863},{"date":"2020-07-01","close":31959.5957},{"date":"2020-07-02","close":32101.6406},{"date":"2020-07-03","close":32953.8945},{"date":"2020-07-06","close":33237.9805},{"date":"2020-07-07","close":32385.7285},{"date":"2020-07-08","close":32480.418},{"date":"2020-07-09","close":32148.9863},{"date":"2020-07-10","close":31391.4258},{"date":"2020-07-13","close":31391.4258},{"date":"2020-07-14","close":31249.3828},{"date":"2020-07-15","close":32006.9453},{"date":"2020-07-16","close":32291.0312},{"date":"2020-07-17","close":32575.1152},{"date":"2020-07-20","close":32006.9453},{"date":"2020-07-21","close":32196.3359},{"date":"2020-07-22","close":32480.418},{"date":"2020-07-23","close":31675.5137},{"date":"2020-07-24","close":31628.166},{"date":"2020-07-27","close":31628.166},{"date":"2020-07-28","close":31675.5137},{"date":"2020-07-29","close":31817.5527},{"date":"2020-07-30","close":31722.8613},{"date":"2020-07-31","close":31533.4707},{"date":"2020-08-03","close":30965.2988},{"date":"2020-08-04","close":31012.6465},{"date":"2020-08-05","close":31154.6895},{"date":"2020-08-06","close":31438.7754},{"date":"2020-08-07","close":33143.2812},{"date":"2020-08-10","close":33380.0234},{"date":"2020-08-11","close":33143.2812},{"date":"2020-08-12","close":33285.3281},{"date":"2020-08-13","close":33095.9375},{"date":"2020-08-14","close":32811.8516},{"date":"2020-08-18","close":30681.2129},{"date":"2020-08-19","close":31059.9941},{"date":"2020-08-20","close":28787.3105},{"date":"2020-08-21","close":29118.7441},{"date":"2020-08-24","close":29118.7441},{"date":"2020-08-25","close":29166.0918},{"date":"2020-08-26","close":29071.3965},{"date":"2020-08-27","close":28503.2266},{"date":"2020-08-28","close":28503.2266},{"date":"2020-08-31","close":28787.3105},{"date":"2020-09-01","close":28645.2695},{"date":"2020-09-02","close":29118.7441},{"date":"2020-09-03","close":29450.1758},{"date":"2020-09-04","close":29166.0918},{"date":"2020-09-07","close":29592.2188},{"date":"2020-09-08","close":29971.0},{"date":"2020-09-09","close":29497.5254},{"date":"2020-09-10","close":29497.5254},{"date":"2020-09-11","close":29592.2188},{"date":"2020-09-14","close":29876.3066},{"date":"2020-09-15","close":30349.7793},{"date":"2020-09-16","close":29876.3066},{"date":"2020-09-17","close":29876.3066},{"date":"2020-09-18","close":29923.6504},{"date":"2020-09-21","close":29308.1348},{"date":"2020-09-22","close":28834.6602},{"date":"2020-09-23","close":28882.0059},{"date":"2020-09-24","close":28077.0996},{"date":"2020-09-25","close":28313.834},{"date":"2020-09-28","close":28597.9199},{"date":"2020-09-29","close":28597.9199},{"date":"2020-10-05","close":28929.3535},{"date":"2020-10-06","close":29260.7852},{"date":"2020-10-07","close":29355.4805},{"date":"2020-10-08","close":29118.7441},{"date":"2020-10-12","close":29828.957},{"date":"2020-10-13","close":30113.043},{"date":"2020-10-14","close":29639.5664},{"date":"2020-10-15","close":29402.8301},{"date":"2020-10-16","close":29402.8301},{"date":"2020-10-19","close":29118.7441},{"date":"2020-10-20","close":29071.3965},{"date":"2020-10-21","close":29260.7852},{"date":"2020-10-22","close":28787.3105},{"date":"2020-10-23","close":29118.7441},{"date":"2020-10-26","close":28739.9648},{"date":"2020-10-27","close":28408.5312},{"date":"2020-10-28","close":28645.2695},{"date":"2020-10-29","close":28408.5312},{"date":"2020-10-30","close":28077.0996},{"date":"2020-11-02","close":28408.5312},{"date":"2020-11-03","close":28503.2266},{"date":"2020-11-04","close":28455.8789},{"date":"2020-11-05","close":28787.3105},{"date":"2020-11-06","close":28787.3105},{"date":"2020-11-09","close":29497.5254},{"date":"2020-11-10","close":31154.6895},{"date":"2020-11-11","close":34090.2383},{"date":"2020-11-12","close":32622.4609},{"date":"2020-11-13","close":34516.3633},{"date":"2020-11-16","close":40103.375},{"date":"2020-11-17","close":37546.6094},{"date":"2020-11-18","close":35700.0547},{"date":"2020-11-19","close":35463.3164},{"date":"2020-11-20","close":35794.75},{"date":"2020-11-23","close":36078.832},{"date":"2020-11-24","close":36362.9219},{"date":"2020-11-25","close":36315.5742},{"date":"2020-11-26","close":35605.3594},{"date":"2020-11-27","close":36315.5742},{"date":"2020-11-30","close":36362.9219},{"date":"2020-12-01","close":37025.7852},{"date":"2020-12-02","close":36694.3516},{"date":"2020-12-03","close":39298.4648},{"date":"2020-12-04","close":38256.8242},{"date":"2020-12-07","close":37215.1719},{"date":"2020-12-08","close":37925.3906},{"date":"2020-12-09","close":38351.5156},{"date":"2020-12-10","close":38540.9023},{"date":"2020-12-11","close":37783.3438},{"date":"2020-12-14","close":37120.4805},{"date":"2020-12-15","close":36741.6992},{"date":"2020-12-16","close":36315.5742},{"date":"2020-12-17","close":35700.0547},{"date":"2020-12-18","close":36078.832},{"date":"2020-12-21","close":36220.875},{"date":"2020-12-22","close":35510.6641},{"date":"2020-12-23","close":35605.3594},{"date":"2020-12-24","close":35463.3164},{"date":"2020-12-28","close":34847.8008},{"date":"2020-12-29","close":35321.2734},{"date":"2020-12-30","close":35652.707},{"date":"2021-01-04","close":36647.0039},{"date":"2021-01-05","close":36931.0938},{"date":"2021-01-06","close":36315.5742},{"date":"2021-01-07","close":36315.5742},{"date":"2021-01-08","close":36457.6133},{"date":"2021-01-11","close":36504.9609},{"date":"2021-01-12","close":36647.0039},{"date":"2021-01-13","close":38872.3398},{"date":"2021-01-14","close":39582.5547},{"date":"2021-01-15","close":38588.2539},{"date":"2021-01-18","close":37972.7344},{"date":"2021-01-19","close":38351.5156},{"date":"2021-01-20","close":38256.8242},{"date":"2021-01-21","close":38682.9492},{"date":"2021-01-22","close":38967.0352},{"date":"2021-01-25","close":40340.1133},{"date":"2021-01-26","close":37783.3438},{"date":"2021-01-27","close":38304.1719},{"date":"2021-01-28","close":37451.9141},{"date":"2021-01-29","close":36457.6133},{"date":"2021-02-01","close":36883.7422},{"date":"2021-02-02","close":36457.6133},{"date":"2021-02-03","close":36978.4375},{"date":"2021-02-04","close":36741.6992},{"date":"2021-02-05","close":36978.4375},{"date":"2021-02-08","close":38256.8242},{"date":"2021-02-09","close":38114.7812},{"date":"2021-02-10","close":38067.4336},{"date":"2021-02-15","close":38067.4336},{"date":"2021-02-16","close":38588.2539},{"date":"2021-02-17","close":38493.5586},{"date":"2021-02-18","close":38351.5156},{"date":"2021-02-19","close":38067.4336},{"date":"2021-02-22","close":38162.125},{"date":"2021-02-23","close":37688.6523},{"date":"2021-02-24","close":36836.3945},{"date":"2021-02-25","close":37357.2188},{"date":"2021-02-26","close":36173.5312},{"date":"2021-03-02","close":36410.2656},{"date":"2021-03-03","close":37688.6523},{"date":"2021-03-04","close":37499.2617},{"date":"2021-03-05","close":37120.4805},{"date":"2021-03-08","close":37120.4805},{"date":"2021-03-09","close":37309.8711},{"date":"2021-03-10","close":36741.6992},{"date":"2021-03-11","close":36694.3516},{"date":"2021-03-12","close":36931.0938},{"date":"2021-03-15","close":37451.9141},{"date":"2021-03-16","close":38114.7812},{"date":"2021-03-17","close":38919.6875},{"date":"2021-03-18","close":39061.7344},{"date":"2021-03-19","close":39109.0742},{"date":"2021-03-22","close":39393.1641},{"date":"2021-03-23","close":39298.4648},{"date":"2021-03-24","close":38304.1719},{"date":"2021-03-25","close":38824.9922},{"date":"2021-03-26","close":38351.5156},{"date":"2021-03-29","close":37972.7344},{"date":"2021-03-30","close":38209.4727},{"date":"2021-03-31","close":38730.2969},{"date":"2021-04-01","close":38635.6016},{"date":"2021-04-02","close":38162.125},{"date":"2021-04-05","close":38209.4727},{"date":"2021-04-06","close":38398.8672},{"date":"2021-04-07","close":38919.6875},{"date":"2021-04-08","close":38919.6875},{"date":"2021-04-09","close":38682.9492},{"date":"2021-04-12","close":38398.8672},{"date":"2021-04-13","close":38682.9492},{"date":"2021-04-14","close":38824.9922},{"date":"2021-04-15","close":38824.9922},{"date":"2021-04-16","close":38777.6445},{"date":"2021-04-19","close":38730.2969},{"date":"2021-04-20","close":39771.9414},{"date":"2021-04-21","close":39156.4219},{"date":"2021-04-22","close":39487.8555},{"date":"2021-04-23","close":38493.5586},{"date":"2021-04-26","close":39771.9414},{"date":"2021-04-27","close":39582.5547},{"date":"2021-04-28","close":39251.1211},{"date":"2021-04-29","close":39203.7734},{"date":"2021-04-30","close":39203.7734},{"date":"2021-05-03","close":39014.3828},{"date":"2021-05-04","close":38730.2969},{"date":"2021-05-06","close":38824.9922},{"date":"2021-05-07","close":40718.8945},{"date":"2021-05-10","close":41571.1523},{"date":"2021-05-11","close":41429.1055},{"date":"2021-05-12","close":41334.4141},{"date":"2021-05-13","close":41050.3281},{"date":"2021-05-14","close":41050.3281},{"date":"2021-05-17","close":42802.1875},{"date":"2021-05-18","close":42376.0586},{"date":"2021-05-20","close":42802.1875},{"date":"2021-05-21","close":42376.0586},{"date":"2021-05-24","close":42139.3242},{"date":"2021-05-25","close":44127.918},{"date":"2021-05-26","close":44601.3945},{"date":"2021-05-27","close":45216.9102},{"date":"2021-05-28","close":44601.3945},{"date":"2021-05-31","close":46447.9453},{"date":"2021-06-01","close":46447.9453},{"date":"2021-06-02","close":49999.0156},{"date":"2021-06-03","close":49241.4531},{"date":"2021-06-04","close":48767.9766},{"date":"2021-06-07","close":49146.7578},{"date":"2021-06-08","close":49146.7578},{"date":"2021-06-09","close":52934.5625},{"date":"2021-06-10","close":51135.3555},{"date":"2021-06-11","close":50661.8789},{"date":"2021-06-14","close":48862.6758},{"date":"2021-06-15","close":49146.7578},{"date":"2021-06-16","close":49336.1484},{"date":"2021-06-17","close":48389.1992},{"date":"2021-06-18","close":47442.2461},{"date":"2021-06-21","close":45358.9531},{"date":"2021-06-22","close":45974.4727},{"date":"2021-06-23","close":45643.0391},{"date":"2021-06-24","close":44696.0859},{"date":"2021-06-25","close":45264.2578},{"date":"2021-06-28","close":45311.6055},{"date":"2021-06-29","close":44980.1758},{"date":"2021-06-30","close":44127.918},{"date":"2021-07-01","close":44412.0039},{"date":"2021-07-02","close":45406.3047},{"date":"2021-07-05","close":46874.0781},{"date":"2021-07-06","close":46874.0781},{"date":"2021-07-07","close":45785.082},{"date":"2021-07-08","close":44459.3516},{"date":"2021-07-09","close":42991.5781},{"date":"2021-07-12","close":44033.2227},{"date":"2021-07-13","close":44364.6562},{"date":"2021-07-14","close":44459.3516},{"date":"2021-07-15","close":44506.6953},{"date":"2021-07-16","close":44743.4375},{"date":"2021-07-19","close":44317.3086},{"date":"2021-07-20","close":43749.1367},{"date":"2021-07-21","close":43749.1367},{"date":"2021-07-22","close":44175.2656},{"date":"2021-07-23","close":44601.3945},{"date":"2021-07-26","close":43559.7461},{"date":"2021-07-27","close":44222.6133},{"date":"2021-07-28","close":44033.2227},{"date":"2021-07-29","close":44127.918},{"date":"2021-07-30","close":43749.1367},{"date":"2021-08-02","close":42754.8359},{"date":"2021-08-03","close":42849.5352},{"date":"2021-08-04","close":44222.6133},{"date":"2021-08-05","close":44175.2656},{"date":"2021-08-06","close":44412.0039},{"date":"2021-08-09","close":44080.5703},{"date":"2021-08-10","close":43133.6172},{"date":"2021-08-11","close":43323.0078},{"date":"2021-08-12","close":43275.6641},{"date":"2021-08-13","close":43275.6641},{"date":"2021-08-17","close":45832.4258},{"date":"2021-08-18","close":47016.1172},{"date":"2021-08-19","close":44554.043},{"date":"2021-08-20","close":43843.832},{"date":"2021-08-23","close":45216.9102},{"date":"2021-08-24","close":47915.7227},{"date":"2021-08-25","close":47631.6367},{"date":"2021-08-26","close":47016.1172},{"date":"2021-08-27","close":47300.2031},{"date":"2021-08-30","close":47536.9453},{"date":"2021-08-31","close":47536.9453},{"date":"2021-09-01","close":47821.0234},{"date":"2021-09-02","close":47205.5078},{"date":"2021-09-03","close":48010.418},{"date":"2021-09-06","close":47631.6367},{"date":"2021-09-07","close":47110.8125},{"date":"2021-09-08","close":46826.7266},{"date":"2021-09-09","close":45453.6484},{"date":"2021-09-10","close":46589.9883},{"date":"2021-09-13","close":45737.7383},{"date":"2021-09-14","close":48105.1133},{"date":"2021-09-15","close":47347.5547},{"date":"2021-09-16","close":46779.3789},{"date":"2021-09-17","close":48105.1133},{"date":"2021-09-23","close":49336.1484},{"date":"2021-09-24","close":49809.625},{"date":"2021-09-27","close":53029.2578},{"date":"2021-09-28","close":53502.7305},{"date":"2021-09-29","close":53597.4297},{"date":"2021-09-30","close":52366.3906},{"date":"2021-10-01","close":50283.1016},{"date":"2021-10-05","close":51040.6602},{"date":"2021-10-06","close":49525.5391},{"date":"2021-10-07","close":49809.625},{"date":"2021-10-08","close":50188.4062},{"date":"2021-10-12","close":48673.2852},{"date":"2021-10-13","close":48673.2852},{"date":"2021-10-14","close":49809.625},{"date":"2021-10-15","close":48199.8086},{"date":"2021-10-18","close":48010.418},{"date":"2021-10-19","close":47158.1602},{"date":"2021-10-20","close":47158.1602},{"date":"2021-10-21","close":46542.6445},{"date":"2021-10-22","close":46353.2539},{"date":"2021-10-25","close":48199.8086},{"date":"2021-10-26","close":47536.9453},{"date":"2021-10-27","close":46021.8164},{"date":"2021-10-28","close":45500.9961},{"date":"2021-10-29","close":44506.6953},{"date":"2021-11-01","close":44743.4375},{"date":"2021-11-02","close":45074.8711},{"date":"2021-11-03","close":43749.1367},{"date":"2021-11-04","close":43228.3125},{"date":"2021-11-05","close":42991.5781},{"date":"2021-11-08","close":44317.3086},{"date":"2021-11-09","close":43843.832},{"date":"2021-11-10","close":42802.1875},{"date":"2021-11-11","close":41713.1953},{"date":"2021-11-12","close":41807.8867},{"date":"2021-11-15","close":43180.9648},{"date":"2021-11-16","close":42470.7539},{"date":"2021-11-17","close":41571.1523},{"date":"2021-11-18","close":41002.9844},{"date":"2021-11-19","close":41002.9844},{"date":"2021-11-22","close":41287.0625},{"date":"2021-11-23","close":41002.9844},{"date":"2021-11-24","close":40198.0742},{"date":"2021-11-25","close":39961.332},{"date":"2021-11-26","close":38824.9922},{"date":"2021-11-29","close":38398.8672},{"date":"2021-11-30","close":37215.1719},{"date":"2021-12-01","close":38162.125},{"date":"2021-12-02","close":38824.9922},{"date":"2021-12-03","close":39629.9023},{"date":"2021-12-06","close":39724.5977},{"date":"2021-12-07","close":39677.2461},{"date":"2021-12-08","close":39535.207},{"date":"2021-12-09","close":40198.0742},{"date":"2021-12-10","close":39771.9414},{"date":"2021-12-13","close":39487.8555},{"date":"2021-12-14","close":39014.3828},{"date":"2021-12-15","close":38872.3398},{"date":"2021-12-16","close":39014.3828},{"date":"2021-12-17","close":38967.0352},{"date":"2021-12-20","close":38540.9023},{"date":"2021-12-21","close":38635.6016},{"date":"2021-12-22","close":39393.1641},{"date":"2021-12-23","close":39535.207},{"date":"2021-12-24","close":40198.0742},{"date":"2021-12-27","close":41002.9844},{"date":"2021-12-28","close":41287.0625},{"date":"2021-12-29","close":41665.8477},{"date":"2021-12-30","close":41523.8047},{"date":"2022-01-03","close":44000.0},{"date":"2022-01-04","close":41807.8867},{"date":"2022-01-05","close":40955.6328},{"date":"2022-01-06","close":40718.8945},{"date":"2022-01-07","close":41097.6719},{"date":"2022-01-10","close":40718.8945},{"date":"2022-01-11","close":40198.0742},{"date":"2022-01-12","close":40766.2422},{"date":"2022-01-13","close":41192.3711},{"date":"2022-01-14","close":40718.8945},{"date":"2022-01-17","close":40056.0273},{"date":"2022-01-18","close":39677.2461},{"date":"2022-01-19","close":39345.8125},{"date":"2022-01-20","close":39913.9844},{"date":"2022-01-21","close":39487.8555},{"date":"2022-01-24","close":38446.2109},{"date":"2022-01-25","close":38067.4336},{"date":"2022-01-26","close":38067.4336},{"date":"2022-01-27","close":37499.2617},{"date":"2022-01-28","close":39109.0742},{"date":"2022-02-03","close":38730.2969},{"date":"2022-02-04","close":40718.8945},{"date":"2022-02-07","close":41713.1953},{"date":"2022-02-08","close":41713.1953},{"date":"2022-02-09","close":41713.1953},{"date":"2022-02-10","close":43370.3555},{"date":"2022-02-11","close":42754.8359},{"date":"2022-02-14","close":42328.7148},{"date":"2022-02-15","close":41665.8477},{"date":"2022-02-16","close":43559.7461},{"date":"2022-02-17","close":44222.6133},{"date":"2022-02-18","close":44033.2227},{"date":"2022-02-21","close":44033.2227},{"date":"2022-02-22","close":44033.2227},{"date":"2022-02-23","close":43843.832},{"date":"2022-02-24","close":42234.0156},{"date":"2022-02-25","close":42423.4062},{"date":"2022-02-28","close":42423.4062},{"date":"2022-03-02","close":42091.9727},{"date":"2022-03-03","close":42944.2266},{"date":"2022-03-04","close":42944.2266},{"date":"2022-03-07","close":42281.3633},{"date":"2022-03-08","close":41145.0195},{"date":"2022-03-10","close":41145.0195},{"date":"2022-03-11","close":44506.6953},{"date":"2022-03-14","close":44980.1758},{"date":"2022-03-15","close":44980.1758},{"date":"2022-03-16","close":44980.1758},{"date":"2022-03-17","close":44980.1758},{"date":"2022-03-18","close":48578.5859},{"date":"2022-03-21","close":48578.5859},{"date":"2022-03-22","close":46021.8164},{"date":"2022-03-23","close":46684.6836},{"date":"2022-03-24","close":46779.3789},{"date":"2022-03-25","close":46069.168},{"date":"2022-03-28","close":47442.2461},{"date":"2022-03-29","close":47536.9453},{"date":"2022-03-30","close":47016.1172},{"date":"2022-03-31","close":47252.8555},{"date":"2022-04-01","close":47442.2461},{"date":"2022-04-04","close":47821.0234},{"date":"2022-04-05","close":46968.7695},{"date":"2022-04-06","close":48673.2852},{"date":"2022-04-07","close":47347.5547},{"date":"2022-04-08","close":47347.5547},{"date":"2022-04-11","close":48294.5039},{"date":"2022-04-12","close":47252.8555},{"date":"2022-04-13","close":46258.5586},{"date":"2022-04-14","close":47726.3359},{"date":"2022-04-15","close":47205.5078},{"date":"2022-04-18","close":47536.9453},{"date":"2022-04-19","close":47442.2461},{"date":"2022-04-20","close":47442.2461},{"date":"2022-04-21","close":46968.7695},{"date":"2022-04-22","close":48199.8086},{"date":"2022-04-25","close":46400.6016},{"date":"2022-04-26","close":46495.293},{"date":"2022-04-27","close":45453.6484},{"date":"2022-04-28","close":45879.7734},{"date":"2022-04-29","close":46400.6016},{"date":"2022-05-02","close":46305.9062},{"date":"2022-05-03","close":46116.5156},{"date":"2022-05-04","close":45311.6055},{"date":"2022-05-06","close":46069.168},{"date":"2022-05-09","close":47100.0},{"date":"2022-05-10","close":45027.5234},{"date":"2022-05-11","close":44838.1328},{"date":"2022-05-12","close":43559.7461},{"date":"2022-05-13","close":43654.4453},{"date":"2022-05-16","close":43370.3555},{"date":"2022-05-17","close":43512.3984},{"date":"2022-05-18","close":42612.793},{"date":"2022-05-19","close":41855.2344},{"date":"2022-05-20","close":41997.2773},{"date":"2022-05-23","close":41665.8477},{"date":"2022-05-24","close":41002.9844},{"date":"2022-05-25","close":41002.9844},{"date":"2022-05-26","close":42044.625},{"date":"2022-05-27","close":43512.3984},{"date":"2022-05-30","close":43417.7031},{"date":"2022-05-31","close":42849.5352},{"date":"2022-06-02","close":43701.793},{"date":"2022-06-03","close":44222.6133},{"date":"2022-06-07","close":43938.5273},{"date":"2022-06-08","close":42896.8828},{"date":"2022-06-09","close":42470.7539},{"date":"2022-06-10","close":41287.0625},{"date":"2022-06-13","close":39440.5117},{"date":"2022-06-14","close":39866.6367},{"date":"2022-06-15","close":39203.7734},{"date":"2022-06-16","close":38777.6445},{"date":"2022-06-17","close":38967.0352},{"date":"2022-06-20","close":36599.6562},{"date":"2022-06-21","close":37451.9141},{"date":"2022-06-22","close":35842.0938},{"date":"2022-06-23","close":35179.2305},{"date":"2022-06-24","close":36078.832},{"date":"2022-06-27","close":37120.4805},{"date":"2022-06-28","close":36931.0938},{"date":"2022-06-29","close":37641.3047},{"date":"2022-06-30","close":36457.6133},{"date":"2022-07-01","close":35747.3984},{"date":"2022-07-04","close":35037.1914},{"date":"2022-07-05","close":35936.7891},{"date":"2022-07-06","close":35794.75},{"date":"2022-07-07","close":36931.0938},{"date":"2022-07-08","close":36362.9219},{"date":"2022-07-11","close":35510.6641},{"date":"2022-07-12","close":35463.3164},{"date":"2022-07-13","close":35463.3164},{"date":"2022-07-14","close":35037.1914},{"date":"2022-07-15","close":34184.9336},{"date":"2022-07-18","close":34753.1016},{"date":"2022-07-19","close":34895.1445},{"date":"2022-07-20","close":35368.6211},{"date":"2022-07-21","close":35605.3594},{"date":"2022-07-22","close":35605.3594},{"date":"2022-07-25","close":34611.0586},{"date":"2022-07-26","close":34705.7539},{"date":"2022-07-27","close":34705.7539},{"date":"2022-07-28","close":35368.6211},{"date":"2022-07-29","close":36078.832},{"date":"2022-08-01","close":36931.0938},{"date":"2022-08-02","close":36268.2266},{"date":"2022-08-03","close":36552.3086},{"date":"2022-08-04","close":37262.5234},{"date":"2022-08-05","close":36789.0469},{"date":"2022-08-08","close":37357.2188},{"date":"2022-08-09","close":37499.2617},{"date":"2022-08-10","close":36410.2656},{"date":"2022-08-11","close":37120.4805},{"date":"2022-08-12","close":37262.5234},{"date":"2022-08-16","close":38114.7812},{"date":"2022-08-17","close":38304.1719},{"date":"2022-08-18","close":38209.4727},{"date":"2022-08-19","close":38162.125},{"date":"2022-08-22","close":37451.9141},{"date":"2022-08-23","close":36931.0938},{"date":"2022-08-24","close":37309.8711},{"date":"2022-08-25","close":38446.2109},{"date":"2022-08-26","close":38493.5586},{"date":"2022-08-29","close":38351.5156},{"date":"2022-08-30","close":38114.7812},{"date":"2022-08-31","close":38256.8242},{"date":"2022-09-01","close":37357.2188},{"date":"2022-09-02","close":37215.1719},{"date":"2022-09-05","close":36741.6992},{"date":"2022-09-06","close":36883.7422},{"date":"2022-09-07","close":36173.5312},{"date":"2022-09-08","close":36173.5312},{"date":"2022-09-13","close":36789.0469},{"date":"2022-09-14","close":36362.9219},{"date":"2022-09-15","close":36362.9219},{"date":"2022-09-16","close":35842.0938},{"date":"2022-09-19","close":35652.707},{"date":"2022-09-20","close":36883.7422},{"date":"2022-09-21","close":36789.0469},{"date":"2022-09-22","close":36315.5742},{"date":"2022-09-23","close":34847.8008},{"date":"2022-09-26","close":33900.8477},{"date":"2022-09-27","close":33995.543},{"date":"2022-09-28","close":33616.7617},{"date":"2022-09-29","close":33616.7617},{"date":"2022-09-30","close":34611.0586},{"date":"2022-10-04","close":34847.8008},{"date":"2022-10-05","close":34421.668},{"date":"2022-10-06","close":35084.5312},{"date":"2022-10-07","close":35321.2734},{"date":"2022-10-11","close":34232.2812},{"date":"2022-10-12","close":33995.543},{"date":"2022-10-13","close":33095.9375},{"date":"2022-10-14","close":33237.9805},{"date":"2022-10-17","close":33190.6328},{"date":"2022-10-18","close":33758.8008},{"date":"2022-10-19","close":33758.8008},{"date":"2022-10-20","close":33569.4141},{"date":"2022-10-21","close":33001.2422},{"date":"2022-10-24","close":33285.3281},{"date":"2022-10-25","close":33285.3281},{"date":"2022-10-26","close":33095.9375},{"date":"2022-10-27","close":33616.7617},{"date":"2022-10-28","close":34374.3242},{"date":"2022-10-31","close":34611.0586},{"date":"2022-11-01","close":34800.4531},{"date":"2022-11-02","close":34847.8008},{"date":"2022-11-03","close":34421.668},{"date":"2022-11-04","close":34895.1445},{"date":"2022-11-07","close":34800.4531},{"date":"2022-11-08","close":35368.6211},{"date":"2022-11-09","close":35037.1914},{"date":"2022-11-10","close":35273.9219},{"date":"2022-11-11","close":35842.0938},{"date":"2022-11-14","close":35700.0547},{"date":"2022-11-15","close":35794.75},{"date":"2022-11-16","close":35842.0938},{"date":"2022-11-17","close":35794.75},{"date":"2022-11-18","close":35321.2734},{"date":"2022-11-21","close":35037.1914},{"date":"2022-11-22","close":34895.1445},{"date":"2022-11-23","close":35037.1914},{"date":"2022-11-24","close":35368.6211},{"date":"2022-11-25","close":35889.4414},{"date":"2022-11-28","close":35700.0547},{"date":"2022-11-29","close":36931.0938},{"date":"2022-11-30","close":37546.6094},{"date":"2022-12-01","close":37262.5234},{"date":"2022-12-02","close":36741.6992},{"date":"2022-12-05","close":37451.9141},{"date":"2022-12-06","close":37025.7852},{"date":"2022-12-07","close":37736.0039},{"date":"2022-12-08","close":37593.957},{"date":"2022-12-09","close":37357.2188},{"date":"2022-12-12","close":37309.8711},{"date":"2022-12-13","close":36836.3945},{"date":"2022-12-14","close":37262.5234},{"date":"2022-12-15","close":37120.4805},{"date":"2022-12-16","close":37025.7852},{"date":"2022-12-19","close":36647.0039},{"date":"2022-12-20","close":36504.9609},{"date":"2022-12-21","close":36599.6562},{"date":"2022-12-22","close":36647.0039},{"date":"2022-12-23","close":36789.0469},{"date":"2022-12-26","close":36883.7422},{"date":"2022-12-27","close":37499.2617},{"date":"2022-12-28","close":38540.9023},{"date":"2022-12-29","close":38114.7812},{"date":"2023-01-02","close":37499.2617},{"date":"2023-01-03","close":37546.6094},{"date":"2023-01-04","close":37641.3047},{"date":"2023-01-05","close":37830.6914},{"date":"2023-01-06","close":38398.8672},{"date":"2023-01-09","close":39582.5547},{"date":"2023-01-10","close":39440.5117},{"date":"2023-01-11","close":39487.8555},{"date":"2023-01-12","close":39440.5117},{"date":"2023-01-13","close":39487.8555},{"date":"2023-01-16","close":39203.7734},{"date":"2023-01-17","close":39487.8555},{"date":"2023-01-18","close":42234.0156},{"date":"2023-01-19","close":41571.1523},{"date":"2023-01-20","close":42281.3633},{"date":"2023-01-25","close":42186.668},{"date":"2023-01-26","close":41239.7148},{"date":"2023-01-27","close":41855.2344},{"date":"2023-01-30","close":40434.8086},{"date":"2023-01-31","close":40624.1992},{"date":"2023-02-01","close":40434.8086},{"date":"2023-02-02","close":40718.8945},{"date":"2023-02-03","close":40340.1133},{"date":"2023-02-06","close":40908.2852},{"date":"2023-02-07","close":40671.5469},{"date":"2023-02-08","close":43086.2734},{"date":"2023-02-09","close":43749.1367},{"date":"2023-02-10","close":44317.3086},{"date":"2023-02-13","close":41760.5391},{"date":"2023-02-14","close":41192.3711},{"date":"2023-02-15","close":41145.0195},{"date":"2023-02-16","close":41571.1523},{"date":"2023-02-17","close":41002.9844},{"date":"2023-02-20","close":40955.6328},{"date":"2023-02-21","close":40766.2422},{"date":"2023-02-22","close":40198.0742},{"date":"2023-02-23","close":40103.375},{"date":"2023-02-24","close":40434.8086},{"date":"2023-02-27","close":40482.1523},{"date":"2023-02-28","close":41855.2344},{"date":"2023-03-02","close":41665.8477},{"date":"2023-03-03","close":41145.0195},{"date":"2023-03-06","close":40955.6328},{"date":"2023-03-07","close":40434.8086},{"date":"2023-03-08","close":39961.332},{"date":"2023-03-09","close":40150.7227},{"date":"2023-03-10","close":38777.6445},{"date":"2023-03-13","close":38351.5156},{"date":"2023-03-14","close":36220.875},{"date":"2023-03-15","close":37830.6914},{"date":"2023-03-16","close":38635.6016},{"date":"2023-03-17","close":38588.2539},{"date":"2023-03-20","close":37593.957},{"date":"2023-03-21","close":37499.2617},{"date":"2023-03-22","close":37167.8281},{"date":"2023-03-23","close":36931.0938},{"date":"2023-03-24","close":37593.957},{"date":"2023-03-27","close":37783.3438},{"date":"2023-03-28","close":38304.1719},{"date":"2023-03-29","close":39298.4648},{"date":"2023-03-30","close":39203.7734},{"date":"2023-03-31","close":38824.9922},{"date":"2023-04-03","close":39582.5547},{"date":"2023-04-04","close":39203.7734},{"date":"2023-04-05","close":38919.6875},{"date":"2023-04-06","close":38398.8672},{"date":"2023-04-07","close":38446.2109},{"date":"2023-04-10","close":38635.6016},{"date":"2023-04-11","close":38635.6016},{"date":"2023-04-12","close":38682.9492},{"date":"2023-04-13","close":38588.2539},{"date":"2023-04-14","close":39014.3828},{"date":"2023-04-17","close":38824.9922},{"date":"2023-04-18","close":38919.6875},{"date":"2023-04-19","close":39014.3828},{"date":"2023-04-20","close":38919.6875},{"date":"2023-04-21","close":38446.2109},{"date":"2023-04-24","close":38588.2539},{"date":"2023-04-25","close":37830.6914},{"date":"2023-04-26","close":37641.3047},{"date":"2023-04-27","close":37783.3438},{"date":"2023-04-28","close":38114.7812},{"date":"2023-05-02","close":38256.8242},{"date":"2023-05-03","close":37925.3906},{"date":"2023-05-04","close":37972.7344},{"date":"2023-05-08","close":38588.2539},{"date":"2023-05-09","close":38730.2969},{"date":"2023-05-10","close":36741.6992},{"date":"2023-05-11","close":36978.4375},{"date":"2023-05-12","close":36978.4375},{"date":"2023-05-15","close":37073.1328},{"date":"2023-05-16","close":37073.1328},{"date":"2023-05-17","close":37357.2188},{"date":"2023-05-18","close":37593.957},{"date":"2023-05-19","close":37641.3047},{"date":"2023-05-22","close":36647.0039},{"date":"2023-05-23","close":36789.0469},{"date":"2023-05-24","close":36741.6992},{"date":"2023-05-25","close":36362.9219},{"date":"2023-05-26","close":36126.1836},{"date":"2023-05-30","close":36315.5742},{"date":"2023-05-31","close":36410.2656},{"date":"2023-06-01","close":35558.0117},{"date":"2023-06-02","close":35652.707},{"date":"2023-06-05","close":36173.5312},{"date":"2023-06-07","close":36268.2266},{"date":"2023-06-08","close":36315.5742},{"date":"2023-06-09","close":36552.3086},{"date":"2023-06-12","close":36078.832},{"date":"2023-06-13","close":36126.1836},{"date":"2023-06-14","close":36315.5742},{"date":"2023-06-15","close":35794.75},{"date":"2023-06-16","close":36504.9609},{"date":"2023-06-19","close":36362.9219},{"date":"2023-06-20","close":35747.3984},{"date":"2023-06-21","close":35747.3984},{"date":"2023-06-22","close":35984.1406},{"date":"2023-06-23","close":36315.5742},{"date":"2023-06-26","close":35984.1406},{"date":"2023-06-27","close":36789.0469},{"date":"2023-06-28","close":36552.3086},{"date":"2023-06-29","close":35984.1406},{"date":"2023-06-30","close":36410.2656},{"date":"2023-07-03","close":36552.3086},{"date":"2023-07-04","close":36126.1836},{"date":"2023-07-05","close":36552.3086},{"date":"2023-07-06","close":36552.3086},{"date":"2023-07-07","close":36315.5742},{"date":"2023-07-10","close":36504.9609},{"date":"2023-07-11","close":36457.6133},{"date":"2023-07-12","close":36457.6133},{"date":"2023-07-13","close":36457.6133},{"date":"2023-07-14","close":36599.6562},{"date":"2023-07-17","close":36599.6562},{"date":"2023-07-18","close":36552.3086},{"date":"2023-07-19","close":36504.9609},{"date":"2023-07-20","close":36457.6133},{"date":"2023-07-21","close":36504.9609},{"date":"2023-07-24","close":35889.4414},{"date":"2023-07-25","close":34753.1016},{"date":"2023-07-26","close":33900.8477},{"date":"2023-07-27","close":34042.8906},{"date":"2023-07-28","close":34611.0586},{"date":"2023-07-31","close":34847.8008},{"date":"2023-08-01","close":35368.6211},{"date":"2023-08-02","close":35037.1914},{"date":"2023-08-03","close":34847.8008},{"date":"2023-08-04","close":34942.4922},{"date":"2023-08-07","close":34847.8008},{"date":"2023-08-08","close":34516.3633},{"date":"2023-08-09","close":34279.6289},{"date":"2023-08-10","close":35605.3594},{"date":"2023-08-11","close":40908.2852},{"date":"2023-08-14","close":41192.3711},{"date":"2023-08-16","close":40908.2852},{"date":"2023-08-17","close":40198.0742},{"date":"2023-08-18","close":38730.2969},{"date":"2023-08-21","close":38777.6445},{"date":"2023-08-22","close":37688.6523},{"date":"2023-08-23","close":38824.9922},{"date":"2023-08-24","close":38824.9922},{"date":"2023-08-25","close":39677.2461},{"date":"2023-08-28","close":39961.332},{"date":"2023-08-29","close":39487.8555},{"date":"2023-08-30","close":39487.8555},{"date":"2023-08-31","close":39961.332},{"date":"2023-09-01","close":40056.0273},{"date":"2023-09-04","close":39156.4219},{"date":"2023-09-05","close":38304.1719},{"date":"2023-09-06","close":38209.4727},{"date":"2023-09-07","close":38351.5156},{"date":"2023-09-08","close":38730.2969},{"date":"2023-09-11","close":38967.0352},{"date":"2023-09-12","close":38967.0352},{"date":"2023-09-13","close":38398.8672},{"date":"2023-09-14","close":38919.6875},{"date":"2023-09-15","close":38967.0352},{"date":"2023-09-18","close":39156.4219},{"date":"2023-09-19","close":38730.2969},{"date":"2023-09-20","close":38493.5586},{"date":"2023-09-21","close":38209.4727},{"date":"2023-09-22","close":37925.3906},{"date":"2023-09-25","close":38256.8242},{"date":"2023-09-26","close":37878.0391},{"date":"2023-09-27","close":38020.082},{"date":"2023-10-04","close":37073.1328},{"date":"2023-10-05","close":36931.0938},{"date":"2023-10-06","close":36647.0039},{"date":"2023-10-10","close":36315.5742},{"date":"2023-10-11","close":36883.7422},{"date":"2023-10-12","close":36931.0938},{"date":"2023-10-13","close":37073.1328},{"date":"2023-10-16","close":36836.3945},{"date":"2023-10-17","close":37215.1719},{"date":"2023-10-18","close":37167.8281},{"date":"2023-10-19","close":36126.1836},{"date":"2023-10-20","close":35652.707},{"date":"2023-10-23","close":36315.5742},{"date":"2023-10-24","close":36457.6133},{"date":"2023-10-25","close":37120.4805},{"date":"2023-10-26","close":36410.2656},{"date":"2023-10-27","close":37309.8711},{"date":"2023-10-30","close":37783.3438},{"date":"2023-10-31","close":37641.3047},{"date":"2023-11-01","close":37878.0391},{"date":"2023-11-02","close":38588.2539},{"date":"2023-11-03","close":38730.2969},{"date":"2023-11-06","close":38162.125},{"date":"2023-11-07","close":38256.8242},{"date":"2023-11-08","close":38304.1719},{"date":"2023-11-09","close":38304.1719},{"date":"2023-11-10","close":38304.1719},{"date":"2023-11-13","close":38824.9922},{"date":"2023-11-14","close":40718.8945},{"date":"2023-11-15","close":42044.625},{"date":"2023-11-16","close":43370.3555},{"date":"2023-11-17","close":42612.793},{"date":"2023-11-20","close":44317.3086},{"date":"2023-11-21","close":43228.3125},{"date":"2023-11-22","close":43038.9258},{"date":"2023-11-23","close":42328.7148},{"date":"2023-11-24","close":41760.5391},{"date":"2023-11-27","close":41855.2344},{"date":"2023-11-28","close":42328.7148},{"date":"2023-11-29","close":42044.625},{"date":"2023-11-30","close":42802.1875},{"date":"2023-12-01","close":42565.4453},{"date":"2023-12-04","close":43038.9258},{"date":"2023-12-05","close":43275.6641},{"date":"2023-12-06","close":42754.8359},{"date":"2023-12-07","close":42565.4453},{"date":"2023-12-08","close":42328.7148},{"date":"2023-12-11","close":42139.3242},{"date":"2023-12-12","close":41949.9297},{"date":"2023-12-13","close":43843.832},{"date":"2023-12-14","close":47347.5547},{"date":"2023-12-15","close":46258.5586},{"date":"2023-12-18","close":46400.6016},{"date":"2023-12-19","close":45074.8711},{"date":"2023-12-20","close":45548.3438},{"date":"2023-12-21","close":46163.8633},{"date":"2023-12-22","close":45643.0391},{"date":"2023-12-26","close":45169.5625},{"date":"2023-12-27","close":46185.1523},{"date":"2023-12-28","close":47877.8047},{"date":"2024-01-02","close":49715.5391},{"date":"2024-01-03","close":49328.6484},{"date":"2024-01-04","close":48554.8633},{"date":"2024-01-05","close":48264.6953},{"date":"2024-01-08","close":48458.1406},{"date":"2024-01-09","close":50972.9336},{"date":"2024-01-10","close":50682.7695},{"date":"2024-01-11","close":49618.8164},{"date":"2024-01-12","close":48845.0312},{"date":"2024-01-15","close":51359.8281},{"date":"2024-01-16","close":51166.3828},{"date":"2024-01-17","close":49812.2617},{"date":"2024-01-18","close":51456.5508},{"date":"2024-01-19","close":52327.0547},{"date":"2024-01-22","close":54164.7891},{"date":"2024-01-23","close":52713.9492},{"date":"2024-01-24","close":52713.9492},{"date":"2024-01-25","close":52327.0547},{"date":"2024-01-26","close":54261.5117},{"date":"2024-01-29","close":52423.7773},{"date":"2024-01-30","close":53971.3438},{"date":"2024-01-31","close":52810.6719},{"date":"2024-02-01","close":52520.5},{"date":"2024-02-02","close":52520.5},{"date":"2024-02-05","close":51649.9922},{"date":"2024-02-06","close":52713.9492},{"date":"2024-02-07","close":53971.3438},{"date":"2024-02-08","close":54068.0664},{"date":"2024-02-13","close":54745.125},{"date":"2024-02-14","close":57550.0898},{"date":"2024-02-15","close":56099.2461},{"date":"2024-02-16","close":57840.2578},{"date":"2024-02-19","close":57066.4727},{"date":"2024-02-20","close":56099.2461},{"date":"2024-02-21","close":55422.1875},{"date":"2024-02-22","close":55228.7383},{"date":"2024-02-23","close":54261.5117},{"date":"2024-02-26","close":53197.5586},{"date":"2024-02-27","close":53777.8984},{"date":"2024-02-28","close":53777.8984},{"date":"2024-02-29","close":52230.332},{"date":"2024-03-04","close":54454.957},{"date":"2024-03-05","close":54938.5742},{"date":"2024-03-06","close":53100.8359},{"date":"2024-03-07","close":53004.1133},{"date":"2024-03-08","close":51553.2695},{"date":"2024-03-11","close":50779.4922},{"date":"2024-03-12","close":52520.5},{"date":"2024-03-13","close":51553.2695},{"date":"2024-03-14","close":51069.6562},{"date":"2024-03-15","close":50199.1523},{"date":"2024-03-18","close":50392.5977},{"date":"2024-03-19","close":54068.0664},{"date":"2024-03-20","close":53681.1719},{"date":"2024-03-21","close":53777.8984},{"date":"2024-03-22","close":59484.5469},{"date":"2024-03-25","close":56486.1367},{"date":"2024-03-26","close":56486.1367},{"date":"2024-03-27","close":56099.2461},{"date":"2024-03-28","close":55615.6328},{"date":"2024-03-29","close":54938.5742},{"date":"2024-04-01","close":58033.7031},{"date":"2024-04-02","close":57840.2578},{"date":"2024-04-03","close":61902.6133},{"date":"2024-04-04","close":62096.0625},{"date":"2024-04-05","close":61612.4492},{"date":"2024-04-08","close":62966.5664},{"date":"2024-04-09","close":62773.1211},{"date":"2024-04-11","close":61419.0},{"date":"2024-04-12","close":60451.7734},{"date":"2024-04-15","close":59677.9922},{"date":"2024-04-16","close":59484.5469},{"date":"2024-04-17","close":61999.3398},{"date":"2024-04-18","close":63353.457},{"date":"2024-04-19","close":64223.9648},{"date":"2024-04-22","close":66061.7031},{"date":"2024-04-23","close":65094.4688},{"date":"2024-04-24","close":65578.0859},{"date":"2024-04-25","close":65094.4688},{"date":"2024-04-26","close":64610.8594},{"date":"2024-04-29","close":66738.7578},{"date":"2024-04-30","close":68286.3203},{"date":"2024-05-02","close":67899.4297},{"date":"2024-05-03","close":67028.9297},{"date":"2024-05-07","close":69640.4453},{"date":"2024-05-08","close":69156.8281},{"date":"2024-05-09","close":65771.5312},{"date":"2024-05-10","close":66158.4219},{"date":"2024-05-13","close":65191.1914},{"date":"2024-05-14","close":64223.9648},{"date":"2024-05-16","close":64514.1328},{"date":"2024-05-17","close":62869.8438},{"date":"2024-05-20","close":67028.9297},{"date":"2024-05-21","close":67996.1562},{"date":"2024-05-22","close":67899.4297},{"date":"2024-05-23","close":66642.0312},{"date":"2024-05-24","close":66932.2031},{"date":"2024-05-27","close":68673.2188},{"date":"2024-05-28","close":67705.9844},{"date":"2024-05-29","close":66545.3125},{"date":"2024-05-30","close":65191.1914},{"date":"2024-05-31","close":64707.582},{"date":"2024-06-03","close":66738.7578},{"date":"2024-06-04","close":66351.8672},{"date":"2024-06-05","close":66351.8672},{"date":"2024-06-07","close":65384.6367},{"date":"2024-06-10","close":67705.9844},{"date":"2024-06-11","close":68189.6016},{"date":"2024-06-12","close":68963.3828},{"date":"2024-06-13","close":67705.9844},{"date":"2024-06-14","close":66738.7578},{"date":"2024-06-17","close":67996.1562},{"date":"2024-06-18","close":68769.9375},{"date":"2024-06-19","close":67609.2578},{"date":"2024-06-20","close":67802.7031},{"date":"2024-06-21","close":67609.2578},{"date":"2024-06-24","close":67705.9844},{"date":"2024-06-25","close":72445.4062},{"date":"2024-06-26","close":71961.7891},{"date":"2024-06-27","close":71671.6172},{"date":"2024-06-28","close":70801.1172},{"date":"2024-07-01","close":74379.8672},{"date":"2024-07-02","close":71671.6172},{"date":"2024-07-03","close":69543.7188},{"date":"2024-07-04","close":70994.5625},{"date":"2024-07-05","close":70027.3359},{"date":"2024-07-08","close":72638.8516},{"date":"2024-07-09","close":74283.1406},{"date":"2024-07-10","close":73315.9062},{"date":"2024-07-11","close":71574.9062},{"date":"2024-07-12","close":71671.6172},{"date":"2024-07-15","close":71381.4531},{"date":"2024-07-16","close":71381.4531},{"date":"2024-07-17","close":70027.3359},{"date":"2024-07-18","close":69156.8281},{"date":"2024-07-19","close":70607.6719},{"date":"2024-07-22","close":69640.4453},{"date":"2024-07-23","close":73315.9062},{"date":"2024-07-24","close":71284.7344},{"date":"2024-07-25","close":69253.5469},{"date":"2024-07-26","close":70607.6719},{"date":"2024-07-29","close":71865.0625},{"date":"2024-07-30","close":70994.5625},{"date":"2024-07-31","close":74283.1406},{"date":"2024-08-01","close":74670.0312},{"date":"2024-08-02","close":70607.6719},{"date":"2024-08-05","close":65578.0859},{"date":"2024-08-06","close":66738.7578},{"date":"2024-08-07","close":68866.6641},{"date":"2024-08-08","close":61709.1719},{"date":"2024-08-09","close":53971.3438},{"date":"2024-08-12","close":53777.8984},{"date":"2024-08-13","close":52520.5},{"date":"2024-08-14","close":54261.5117},{"date":"2024-08-16","close":54454.957},{"date":"2024-08-19","close":53777.8984},{"date":"2024-08-20","close":53681.1719},{"date":"2024-08-21","close":52810.6719},{"date":"2024-08-22","close":52230.332},{"date":"2024-08-23","close":52230.332},{"date":"2024-08-26","close":51553.2695},{"date":"2024-08-27","close":51069.6562},{"date":"2024-08-28","close":50199.1523},{"date":"2024-08-29","close":49135.2031},{"date":"2024-08-30","close":50295.875},{"date":"2024-09-02","close":49328.6484},{"date":"2024-09-03","close":49328.6484},{"date":"2024-09-04","close":47877.8047},{"date":"2024-09-05","close":47104.0234},{"date":"2024-09-06","close":46185.1523},{"date":"2024-09-09","close":47442.5508},{"date":"2024-09-10","close":46910.5742},{"date":"2024-09-11","close":46426.9609},{"date":"2024-09-12","close":48554.8633},{"date":"2024-09-13","close":49715.5391},{"date":"2024-09-19","close":49231.9258},{"date":"2024-09-20","close":50392.5977},{"date":"2024-09-23","close":50489.3203},{"date":"2024-09-24","close":50876.2109},{"date":"2024-09-25","close":50779.4922},{"date":"2024-09-26","close":51456.5508},{"date":"2024-09-27","close":51456.5508},{"date":"2024-09-30","close":51359.8281},{"date":"2024-10-02","close":49522.0898},{"date":"2024-10-04","close":50295.875},{"date":"2024-10-07","close":51746.7188},{"date":"2024-10-08","close":52230.332},{"date":"2024-10-10","close":51069.6562},{"date":"2024-10-11","close":50392.5977},{"date":"2024-10-14","close":51553.2695},{"date":"2024-10-15","close":51456.5508},{"date":"2024-10-16","close":51263.1055},{"date":"2024-10-17","close":52036.8867},{"date":"2024-10-18","close":51649.9922},{"date":"2024-10-21","close":54164.7891},{"date":"2024-10-22","close":53584.4492},{"date":"2024-10-23","close":56582.8594},{"date":"2024-10-24","close":55518.9102},{"date":"2024-10-25","close":54068.0664},{"date":"2024-10-28","close":54358.2344},{"date":"2024-10-29","close":55518.9102},{"date":"2024-10-30","close":54261.5117},{"date":"2024-10-31","close":54841.8516},{"date":"2024-11-01","close":53391.0078},{"date":"2024-11-04","close":54841.8516},{"date":"2024-11-05","close":54841.8516},{"date":"2024-11-06","close":54068.0664},{"date":"2024-11-07","close":54358.2344},{"date":"2024-11-08","close":54164.7891},{"date":"2024-11-11","close":52036.8867},{"date":"2024-11-12","close":50972.9336},{"date":"2024-11-13","close":48845.0312},{"date":"2024-11-14","close":48845.0312},{"date":"2024-11-15","close":50779.4922},{"date":"2024-11-18","close":51263.1055},{"date":"2024-11-19","close":51166.3828},{"date":"2024-11-20","close":52327.0547},{"date":"2024-11-21","close":51553.2695},{"date":"2024-11-22","close":51166.3828},{"date":"2024-11-25","close":53971.3438},{"date":"2024-11-26","close":55132.0156},{"date":"2024-11-27","close":54648.4023},{"date":"2024-11-28","close":55228.7383},{"date":"2024-11-29","close":53874.6211},{"date":"2024-12-02","close":57066.4727},{"date":"2024-12-03","close":58710.7617},{"date":"2024-12-04","close":56195.9688},{"date":"2024-12-05","close":55518.9102},{"date":"2024-12-06","close":53100.8359},{"date":"2024-12-09","close":50586.043},{"date":"2024-12-10","close":53004.1133},{"date":"2024-12-11","close":54261.5117},{"date":"2024-12-12","close":55035.293},{"date":"2024-12-13","close":55325.4648},{"date":"2024-12-16","close":55132.0156},{"date":"2024-12-17","close":53391.0078},{"date":"2024-12-18","close":53874.6211},{"date":"2024-12-19","close":58323.8711},{"date":"2024-12-20","close":55905.8008},{"date":"2024-12-23","close":56679.582},{"date":"2024-12-24","close":56195.9688},{"date":"2024-12-26","close":56002.5234},{"date":"2024-12-27","close":55608.832},{"date":"2024-12-30","close":55904.1016},{"date":"2025-01-02","close":54919.875},{"date":"2025-01-03","close":55116.7188},{"date":"2025-01-06","close":53935.6445},{"date":"2025-01-07","close":53935.6445},{"date":"2025-01-08","close":53541.957},{"date":"2025-01-09","close":53541.957},{"date":"2025-01-10","close":53246.6875},{"date":"2025-01-13","close":54034.0703},{"date":"2025-01-14","close":54132.4922},{"date":"2025-01-15","close":53443.5312},{"date":"2025-01-16","close":54526.1836},{"date":"2025-01-17","close":56396.2148},{"date":"2025-01-20","close":55510.4102},{"date":"2025-01-21","close":55215.1406},{"date":"2025-01-22","close":55805.6797},{"date":"2025-01-23","close":53148.2656},{"date":"2025-01-24","close":53148.2656},{"date":"2025-01-31","close":51868.7695},{"date":"2025-02-03","close":49801.8906},{"date":"2025-02-04","close":49900.3164},{"date":"2025-02-05","close":49998.7383},{"date":"2025-02-06","close":50786.1211},{"date":"2025-02-07","close":50294.0078},{"date":"2025-02-10","close":50294.0078},{"date":"2025-02-11","close":49703.4688},{"date":"2025-02-12","close":49703.4688},{"date":"2025-02-13","close":50392.4297},{"date":"2025-02-14","close":50294.0078},{"date":"2025-02-17","close":50195.582},{"date":"2025-02-18","close":50490.8516},{"date":"2025-02-19","close":51179.8086},{"date":"2025-02-20","close":51179.8086},{"date":"2025-02-21","close":52656.1523},{"date":"2025-02-24","close":52557.7266},{"date":"2025-02-25","close":51770.3477},{"date":"2025-02-26","close":51868.7695},{"date":"2025-02-27","close":51967.1914},{"date":"2025-02-28","close":50097.1602},{"date":"2025-03-04","close":50687.6953},{"date":"2025-03-05","close":50786.1211},{"date":"2025-03-06","close":50982.9648},{"date":"2025-03-07","close":50786.1211},{"date":"2025-03-10","close":50490.8516},{"date":"2025-03-11","close":49801.8906},{"date":"2025-03-12","close":49801.8906},{"date":"2025-03-13","close":50195.582},{"date":"2025-03-14","close":50687.6953},{"date":"2025-03-17","close":50294.0078},{"date":"2025-03-18","close":50097.1602},{"date":"2025-03-19","close":50195.582},{"date":"2025-03-20","close":49801.8906},{"date":"2025-03-21","close":49900.3164},{"date":"2025-03-24","close":49703.4688},{"date":"2025-03-25","close":49703.4688},{"date":"2025-03-26","close":49703.4688},{"date":"2025-03-27","close":49408.2031},{"date":"2025-03-28","close":48719.2422},{"date":"2025-03-31","close":47144.4805},{"date":"2025-04-01","close":47636.5938},{"date":"2025-04-02","close":46750.7891},{"date":"2025-04-03","close":46406.3086},{"date":"2025-04-04","close":46750.7891},{"date":"2025-04-07","close":43502.8398},{"date":"2025-04-08","close":44241.0078},{"date":"2025-04-09","close":43404.418},{"date":"2025-04-10","close":45077.6016},{"date":"2025-04-11","close":45569.7148},{"date":"2025-04-14","close":46061.8281},{"date":"2025-04-15","close":46406.3086},{"date":"2025-04-16","close":44437.8555},{"date":"2025-04-17","close":45471.293},{"date":"2025-04-18","close":45520.5039},{"date":"2025-04-21","close":45471.293},{"date":"2025-04-22","close":45471.293},{"date":"2025-04-23","close":45668.1367},{"date":"2025-04-24","close":45815.7734},{"date":"2025-04-25","close":46553.9414},{"date":"2025-04-28","close":46406.3086},{"date":"2025-04-29","close":47046.0547},{"date":"2025-04-30","close":46209.4648},{"date":"2025-05-02","close":46307.8867},{"date":"2025-05-07","close":48325.5508},{"date":"2025-05-08","close":48423.9727},{"date":"2025-05-09","close":49703.4688},{"date":"2025-05-12","close":50884.543},{"date":"2025-05-13","close":50294.0078},{"date":"2025-05-14","close":53345.1094},{"date":"2025-05-15","close":51967.1914},{"date":"2025-05-16","close":50589.2734},{"date":"2025-05-19","close":50097.1602},{"date":"2025-05-20","close":51967.1914},{"date":"2025-05-21","close":51770.3477},{"date":"2025-05-22","close":50982.9648},{"date":"2025-05-23","close":51770.3477},{"date":"2025-05-26","close":51278.2344},{"date":"2025-05-27","close":52656.1523},{"date":"2025-05-28","close":52459.3047},{"date":"2025-05-29","close":52951.418},{"date":"2025-05-30","close":52459.3047},{"date":"2025-06-02","close":52360.8828},{"date":"2025-06-04","close":52656.1523},{"date":"2025-06-05","close":52459.3047},{"date":"2025-06-09","close":55510.4102},{"date":"2025-06-10","close":54821.4492},{"date":"2025-06-11","close":54624.6055},{"date":"2025-06-12","close":54821.4492},{"date":"2025-06-13","close":52459.3047},{"date":"2025-06-16","close":53246.6875},{"date":"2025-06-17","close":52262.4609},{"date":"2025-06-18","close":52656.1523},{"date":"2025-06-19","close":51967.1914},{"date":"2025-06-20","close":52459.3047},{"date":"2025-06-23","close":51573.5},{"date":"2025-06-24","close":53443.5312},{"date":"2025-06-25","close":52656.1523},{"date":"2025-06-26","close":52262.4609},{"date":"2025-06-27","close":51868.7695},{"date":"2025-06-30","close":51376.6562},{"date":"2025-07-01","close":51868.7695},{"date":"2025-07-02","close":51967.1914},{"date":"2025-07-03","close":52656.1523},{"date":"2025-07-04","close":52557.7266},{"date":"2025-07-07","close":52262.4609},{"date":"2025-07-08","close":53345.1094},{"date":"2025-07-09","close":54624.6055},{"date":"2025-07-10","close":59841.0078},{"date":"2025-07-11","close":58856.7812},{"date":"2025-07-14","close":62695.2695},{"date":"2025-07-15","close":63482.6484},{"date":"2025-07-16","close":65647.9453},{"date":"2025-07-17","close":65254.2578},{"date":"2025-07-18","close":65155.8359},{"date":"2025-07-21","close":65155.8359},{"date":"2025-07-22","close":63482.6484},{"date":"2025-07-23","close":65943.2188},{"date":"2025-07-24","close":66140.0625},{"date":"2025-07-25","close":66041.6406},{"date":"2025-07-28","close":61120.5039},{"date":"2025-07-29","close":60431.5469},{"date":"2025-07-30","close":62596.8438},{"date":"2025-07-31","close":65254.2578},{"date":"2025-08-01","close":61612.6172},{"date":"2025-08-04","close":60923.6602},{"date":"2025-08-05","close":62498.4219},{"date":"2025-08-06","close":62695.2695},{"date":"2025-08-07","close":62892.1133},{"date":"2025-08-08","close":63285.8047},{"date":"2025-08-11","close":62793.6914},{"date":"2025-08-12","close":61415.7734},{"date":"2025-08-13","close":58856.7812},{"date":"2025-08-14","close":58069.3984},{"date":"2025-08-18","close":58266.2461},{"date":"2025-08-19","close":59152.0508},{"date":"2025-08-20","close":58364.668},{"date":"2025-08-21","close":59053.6289},{"date":"2025-08-22","close":60234.6992},{"date":"2025-08-25","close":62498.4219},{"date":"2025-08-26","close":61514.1953},{"date":"2025-08-27","close":61120.5039},{"date":"2025-08-28","close":61317.3516},{"date":"2025-08-29","close":62892.1133},{"date":"2025-09-01","close":62400.0},{"date":"2025-09-02","close":64368.4531},{"date":"2025-09-03","close":67419.5547},{"date":"2025-09-04","close":69388.0156},{"date":"2025-09-05","close":69388.0156},{"date":"2025-09-08","close":69683.2812},{"date":"2025-09-09","close":70372.2422},{"date":"2025-09-10","close":69978.5469},{"date":"2025-09-11","close":69683.2812},{"date":"2025-09-12","close":69092.7422},{"date":"2025-09-15","close":68797.4766},{"date":"2025-09-16","close":68797.4766},{"date":"2025-09-17","close":70175.3906},{"date":"2025-09-18","close":69289.5859},{"date":"2025-09-19","close":68700.0},{"date":"2025-09-22","close":67025.8672},{"date":"2025-09-23","close":66336.9062},{"date":"2025-09-24","close":68403.7812},{"date":"2025-09-25","close":67222.7109},{"date":"2025-09-26","close":67222.7109},{"date":"2025-09-29","close":69289.5859},{"date":"2025-09-30","close":67222.7109},{"date":"2025-10-01","close":65943.2188},{"date":"2025-10-02","close":65647.9453},{"date":"2025-10-10","close":65352.6797},{"date":"2025-10-13","close":62596.8438},{"date":"2025-10-14","close":62498.4219},{"date":"2025-10-15","close":61809.4648},{"date":"2025-10-16","close":62990.5352},{"date":"2025-10-17","close":62006.3086},{"date":"2025-10-20","close":60923.6602},{"date":"2025-10-21","close":59939.4336},{"date":"2025-10-22","close":61809.4648},{"date":"2025-10-23","close":61218.9258},{"date":"2025-10-24","close":60923.6602},{"date":"2025-10-27","close":59841.0078},{"date":"2025-10-28","close":59348.8945},{"date":"2025-10-29","close":60726.8125},{"date":"2025-10-30","close":59053.6289},{"date":"2025-10-31","close":58856.7812},{"date":"2025-11-03","close":59447.3164},{"date":"2025-11-04","close":58266.2461},{"date":"2025-11-05","close":56789.9062},{"date":"2025-11-06","close":58364.668},{"date":"2025-11-07","close":57282.0195},{"date":"2025-11-10","close":58463.0898},{"date":"2025-11-11","close":59250.4727},{"date":"2025-11-12","close":58955.2031},{"date":"2025-11-13","close":58266.2461},{"date":"2025-11-14","close":57577.2852},{"date":"2025-11-17","close":58955.2031},{"date":"2025-11-18","close":56396.2148},{"date":"2025-11-19","close":56593.0586},{"date":"2025-11-20","close":57085.1719},{"date":"2025-11-21","close":56100.9453},{"date":"2025-11-24","close":56297.793},{"date":"2025-11-25","close":56297.793},{"date":"2025-11-26","close":57085.1719},{"date":"2025-11-27","close":57872.5547},{"date":"2025-11-28","close":59939.4336},{"date":"2025-12-01","close":58955.2031},{"date":"2025-12-02","close":59053.6289},{"date":"2025-12-03","close":62006.3086},{"date":"2025-12-04","close":61415.7734},{"date":"2025-12-05","close":61711.0391},{"date":"2025-12-08","close":60529.9688},{"date":"2025-12-09","close":60431.5469},{"date":"2025-12-10","close":59545.7422},{"date":"2025-12-11","close":59545.7422},{"date":"2025-12-12","close":60431.5469},{"date":"2025-12-15","close":59841.0078},{"date":"2025-12-16","close":61612.6172},{"date":"2025-12-17","close":62006.3086},{"date":"2025-12-18","close":61514.1953},{"date":"2025-12-19","close":63679.4961},{"date":"2025-12-22","close":65844.7969},{"date":"2025-12-23","close":63679.4961},{"date":"2025-12-24","close":63777.918},{"date":"2025-12-26","close":62400.0},{"date":"2025-12-29","close":64200.0},{"date":"2025-12-30","close":65000.0},{"date":"2026-01-02","close":64100.0},{"date":"2026-01-05","close":63100.0},{"date":"2026-01-06","close":64000.0},{"date":"2026-01-07","close":62800.0},{"date":"2026-01-08","close":61500.0},{"date":"2026-01-09","close":61200.0},{"date":"2026-01-12","close":66100.0},{"date":"2026-01-13","close":66800.0},{"date":"2026-01-14","close":66600.0},{"date":"2026-01-15","close":64700.0},{"date":"2026-01-16","close":66300.0},{"date":"2026-01-19","close":66300.0},{"date":"2026-01-20","close":66700.0},{"date":"2026-01-21","close":67200.0},{"date":"2026-01-22","close":66500.0},{"date":"2026-01-23","close":67900.0},{"date":"2026-01-26","close":67300.0},{"date":"2026-01-27","close":67400.0},{"date":"2026-01-28","close":66700.0},{"date":"2026-01-29","close":68800.0},{"date":"2026-01-30","close":68700.0},{"date":"2026-02-02","close":68000.0},{"date":"2026-02-03","close":68700.0},{"date":"2026-02-04","close":69700.0},{"date":"2026-02-05","close":68600.0},{"date":"2026-02-06","close":68000.0},{"date":"2026-02-09","close":67400.0},{"date":"2026-02-10","close":69600.0},{"date":"2026-02-11","close":72600.0},{"date":"2026-02-12","close":70700.0},{"date":"2026-02-13","close":69400.0},{"date":"2026-02-19","close":70100.0},{"date":"2026-02-20","close":68800.0},{"date":"2026-02-23","close":70300.0},{"date":"2026-02-24","close":68600.0},{"date":"2026-02-25","close":68300.0},{"date":"2026-02-26","close":68000.0},{"date":"2026-02-27","close":67000.0},{"date":"2026-03-03","close":63800.0},{"date":"2026-03-04","close":56100.0},{"date":"2026-03-05","close":60200.0},{"date":"2026-03-06","close":60000.0},{"date":"2026-03-09","close":56700.0},{"date":"2026-03-10","close":59700.0},{"date":"2026-03-11","close":59500.0},{"date":"2026-03-12","close":59700.0},{"date":"2026-03-13","close":59000.0},{"date":"2026-03-16","close":58600.0},{"date":"2026-03-17","close":58800.0},{"date":"2026-03-18","close":58700.0},{"date":"2026-03-19","close":57800.0},{"date":"2026-03-20","close":57800.0},{"date":"2026-03-23","close":55700.0},{"date":"2026-03-24","close":56300.0},{"date":"2026-03-25","close":57400.0},{"date":"2026-03-26","close":56500.0},{"date":"2026-03-27","close":56700.0},{"date":"2026-03-30","close":58900.0},{"date":"2026-03-31","close":56800.0},{"date":"2026-04-01","close":59100.0},{"date":"2026-04-02","close":56400.0},{"date":"2026-04-03","close":57900.0},{"date":"2026-04-06","close":56800.0},{"date":"2026-04-07","close":55000.0},{"date":"2026-04-08","close":58600.0},{"date":"2026-04-09","close":57600.0},{"date":"2026-04-10","close":58500.0},{"date":"2026-04-13","close":58200.0},{"date":"2026-04-14","close":58600.0},{"date":"2026-04-15","close":58600.0},{"date":"2026-04-16","close":58600.0},{"date":"2026-04-17","close":58600.0},{"date":"2026-04-20","close":58000.0},{"date":"2026-04-21","close":57900.0},{"date":"2026-04-22","close":57600.0},{"date":"2026-04-23","close":58300.0},{"date":"2026-04-24","close":58900.0},{"date":"2026-04-27","close":58600.0},{"date":"2026-04-28","close":59400.0},{"date":"2026-04-29","close":59500.0},{"date":"2026-04-30","close":58800.0},{"date":"2026-05-04","close":58700.0},{"date":"2026-05-06","close":63600.0},{"date":"2026-05-07","close":63900.0},{"date":"2026-05-08","close":65200.0},{"date":"2026-05-11","close":63100.0},{"date":"2026-05-12","close":61800.0},{"date":"2026-05-13","close":61300.0},{"date":"2026-05-14","close":72400.0},{"date":"2026-05-15","close":68800.0},{"date":"2026-05-18","close":70400.0},{"date":"2026-05-19","close":74800.0},{"date":"2026-05-20","close":74400.0},{"date":"2026-05-21","close":73400.0},{"date":"2026-05-22","close":75800.0},{"date":"2026-05-26","close":80500.0},{"date":"2026-05-27","close":88300.0},{"date":"2026-05-28","close":89700.0},{"date":"2026-05-29","close":82500.0},{"date":"2026-06-01","close":81600.0},{"date":"2026-06-02","close":80000.0},{"date":"2026-06-04","close":78200.0},{"date":"2026-06-05","close":75200.0},{"date":"2026-06-08","close":68900.0},{"date":"2026-06-09","close":71200.0},{"date":"2026-06-10","close":73500.0},{"date":"2026-06-11","close":79200.0},{"date":"2026-06-12","close":87900.0},{"date":"2026-06-15","close":84200.0},{"date":"2026-06-16","close":85000.0},{"date":"2026-06-17","close":86100.0},{"date":"2026-06-18","close":82900.0},{"date":"2026-06-19","close":80600.0},{"date":"2026-06-22","close":82400.0},{"date":"2026-06-23","close":80700.0},{"date":"2026-06-24","close":79800.0},{"date":"2026-06-25","close":81200.0},{"date":"2026-06-26","close":77300.0},{"date":"2026-06-29","close":78000.0},{"date":"2026-06-30","close":81500.0},{"date":"2026-07-01","close":87500.0},{"date":"2026-07-02","close":83200.0},{"date":"2026-07-03","close":89600.0},{"date":"2026-07-06","close":86000.0},{"date":"2026-07-07","close":85700.0},{"date":"2026-07-08","close":80100.0},{"date":"2026-07-09","close":79400.0},{"date":"2026-07-10","close":81700.0},{"date":"2026-07-13","close":81500.0},{"date":"2026-07-14","close":79700.0},{"date":"2026-07-15","close":85800.0},{"date":"2026-07-16","close":85700.0},{"date":"2026-07-20","close":82400.0},{"date":"2026-07-21","close":79300.0},{"date":"2026-07-22","close":79800.0},{"date":"2026-07-23","close":81700.0},{"date":"2026-07-24","close":79000.0},{"date":"2026-07-27","close":80800.0},{"date":"2026-07-28","close":79600.0},{"date":"2026-07-29","close":78000.0},{"date":"2026-07-30","close":85200.0},{"date":"2026-07-31","close":90700.0},{"date":"2026-08-03","close":88800.0},{"date":"2026-08-04","close":91200.0},{"date":"2026-08-05","close":91800.0},{"date":"2026-08-06","close":90700.0},{"date":"2026-08-07","close":89800.0},{"date":"2026-08-10","close":92400.0},{"date":"2026-08-11","close":93200.0},{"date":"2026-08-12","close":86800.0},{"date":"2026-08-13","close":82900.0},{"date":"2026-08-14","close":86200.0},{"date":"2026-08-18","close":86200.0},{"date":"2026-08-19","close":83900.0},{"date":"2026-08-20","close":81000.0},{"date":"2026-08-21","close":80800.0},{"date":"2026-08-24","close":81500.0},{"date":"2026-08-25","close":82100.0},{"date":"2026-08-26","close":84300.0},{"date":"2026-08-27","close":83300.0},{"date":"2026-08-28","close":83200.0},{"date":"2026-08-31","close":80700.0},{"date":"2026-09-01","close":80400.0},{"date":"2026-09-02","close":81200.0},{"date":"2026-09-03","close":77400.0},{"date":"2026-09-04","close":79000.0},{"date":"2026-09-07","close":79900.0},{"date":"2026-09-08","close":80000.0},{"date":"2026-09-09","close":79900.0},{"date":"2026-09-10","close":80000.0},{"date":"2026-09-11","close":80300.0},{"date":"2026-09-14","close":78400.0},{"date":"2026-09-15","close":77300.0},{"date":"2026-09-16","close":80100.0},{"date":"2026-09-17","close":80100.0},{"date":"2026-09-18","close":79800.0},{"date":"2026-09-21","close":80700.0},{"date":"2026-09-22","close":81400.0},{"date":"2026-09-23","close":84100.0},{"date":"2026-09-28","close":87300.0},{"date":"2026-09-29","close":87800.0},{"date":"2026-09-30","close":89100.0},{"date":"2026-10-01","close":101500.0},{"date":"2026-10-02","close":97700.0},{"date":"2026-10-06","close":95900.0},{"date":"2026-10-07","close":95200.0},{"date":"2026-10-08","close":95400.0},{"date":"2026-10-12","close":94100.0},{"date":"2026-10-13","close":94100.0},{"date":"2026-10-14","close":92100.0},{"date":"2026-10-15","close":88700.0},{"date":"2026-10-16","close":88600.0},{"date":"2026-10-19","close":88300.0},{"date":"2026-10-20","close":86600.0},{"date":"2026-10-21","close":85500.0},{"date":"2026-10-22","close":83500.0},{"date":"2026-10-23","close":83500.0}],"chart_data":[{"date":"2024-10-23","open":53584,"high":56583,"low":53488,"close":56583,"volume":29156,"rsi_14":67.31,"sma_20":53450.0,"sma_60":57005.0,"sma_120":63851.67},{"date":"2024-10-24","open":56389,"high":56389,"low":54842,"close":55519,"volume":10511,"rsi_14":70.95,"sma_20":53710.0,"sma_60":56698.33,"sma_120":63765.0},{"date":"2024-10-25","open":55519,"high":56486,"low":53971,"close":54068,"volume":8049,"rsi_14":62.58,"sma_20":53875.0,"sma_60":56401.67,"sma_120":63670.0},{"date":"2024-10-28","open":54068,"high":55422,"low":53391,"close":54358,"volume":9197,"rsi_14":59.44,"sma_20":54060.0,"sma_60":56145.0,"sma_120":63581.67},{"date":"2024-10-29","open":55616,"high":56003,"low":54455,"close":55519,"volume":7186,"rsi_14":61.33,"sma_20":54270.0,"sma_60":55885.0,"sma_120":63485.0},{"date":"2024-10-30","open":55809,"high":55809,"low":54165,"close":54262,"volume":6669,"rsi_14":60.93,"sma_20":54415.0,"sma_60":55581.67,"sma_120":63364.17},{"date":"2024-10-31","open":54455,"high":55132,"low":53488,"close":54842,"volume":4634,"rsi_14":65.33,"sma_20":54595.0,"sma_60":55303.33,"sma_120":63251.67},{"date":"2024-11-01","open":54648,"high":54745,"low":53294,"close":53391,"volume":7489,"rsi_14":56.21,"sma_20":54795.0,"sma_60":54943.33,"sma_120":63134.17},{"date":"2024-11-04","open":53488,"high":55712,"low":52617,"close":54842,"volume":14487,"rsi_14":60.48,"sma_20":55030.0,"sma_60":54601.67,"sma_120":63006.67},{"date":"2024-11-05","open":54842,"high":55809,"low":54262,"close":54842,"volume":6379,"rsi_14":61.21,"sma_20":55190.0,"sma_60":54330.0,"sma_120":62883.33},{"date":"2024-11-06","open":55616,"high":55616,"low":53681,"close":54068,"volume":9563,"rsi_14":56.36,"sma_20":55285.0,"sma_60":54131.67,"sma_120":62782.5},{"date":"2024-11-07","open":54262,"high":56583,"low":53294,"close":54358,"volume":12438,"rsi_14":58.54,"sma_20":55455.0,"sma_60":53918.33,"sma_120":62680.83},{"date":"2024-11-08","open":54358,"high":55325,"low":54165,"close":54165,"volume":6542,"rsi_14":50.0,"sma_20":55650.0,"sma_60":53665.0,"sma_120":62585.83},{"date":"2024-11-11","open":54165,"high":54262,"low":51843,"close":52037,"volume":12648,"rsi_14":44.87,"sma_20":55675.0,"sma_60":53498.33,"sma_120":62480.83},{"date":"2024-11-12","open":53101,"high":53101,"low":50296,"close":50973,"volume":15848,"rsi_14":28.68,"sma_20":55650.0,"sma_60":53446.67,"sma_120":62364.17},{"date":"2024-11-13","open":50973,"high":50973,"low":48652,"close":48845,"volume":26007,"rsi_14":26.53,"sma_20":55525.0,"sma_60":53361.67,"sma_120":62243.33},{"date":"2024-11-14","open":49135,"high":50393,"low":48748,"close":48845,"volume":9980,"rsi_14":29.55,"sma_20":55360.0,"sma_60":53298.33,"sma_120":62086.67},{"date":"2024-11-15","open":48361,"high":50973,"low":48313,"close":50779,"volume":9462,"rsi_14":37.58,"sma_20":55315.0,"sma_60":53238.33,"sma_120":61938.33},{"date":"2024-11-18","open":50779,"high":51650,"low":50393,"close":51263,"volume":9859,"rsi_14":34.51,"sma_20":55165.0,"sma_60":53183.33,"sma_120":61795.0},{"date":"2024-11-19","open":51747,"high":51940,"low":50876,"close":51166,"volume":4802,"rsi_14":37.69,"sma_20":55040.0,"sma_60":53138.33,"sma_120":61661.67},{"date":"2024-11-20","open":50876,"high":53004,"low":50876,"close":52327,"volume":8368,"rsi_14":40.44,"sma_20":54820.0,"sma_60":53115.0,"sma_120":61535.83},{"date":"2024-11-21","open":52230,"high":52714,"low":51457,"close":51553,"volume":5085,"rsi_14":42.64,"sma_20":54615.0,"sma_60":53093.33,"sma_120":61388.33},{"date":"2024-11-22","open":52521,"high":53004,"low":51166,"close":51166,"volume":5563,"rsi_14":33.9,"sma_20":54465.0,"sma_60":53075.0,"sma_120":61245.83},{"date":"2024-11-25","open":51843,"high":54358,"low":51843,"close":53971,"volume":16831,"rsi_14":46.94,"sma_20":54445.0,"sma_60":53105.0,"sma_120":61137.5},{"date":"2024-11-26","open":53778,"high":56003,"low":53391,"close":55132,"volume":12153,"rsi_14":53.64,"sma_20":54425.0,"sma_60":53166.67,"sma_120":61050.83},{"date":"2024-11-27","open":55132,"high":55809,"low":54068,"close":54648,"volume":11339,"rsi_14":50.98,"sma_20":54445.0,"sma_60":53228.33,"sma_120":60964.17},{"date":"2024-11-28","open":54842,"high":56003,"low":53488,"close":55229,"volume":15267,"rsi_14":53.5,"sma_20":54465.0,"sma_60":53315.0,"sma_120":60865.0},{"date":"2024-11-29","open":57066,"high":58034,"low":52811,"close":53875,"volume":75939,"rsi_14":56.38,"sma_20":54490.0,"sma_60":53396.67,"sma_120":60757.5},{"date":"2024-12-02","open":54842,"high":57453,"low":54842,"close":57066,"volume":50150,"rsi_14":68.42,"sma_20":54605.0,"sma_60":53513.33,"sma_120":60677.5},{"date":"2024-12-03","open":57937,"high":61032,"low":57357,"close":58711,"volume":65862,"rsi_14":80.72,"sma_20":54805.0,"sma_60":53675.0,"sma_120":60620.0},{"date":"2024-12-04","open":57066,"high":58904,"low":55325,"close":56196,"volume":57223,"rsi_14":69.79,"sma_20":54915.0,"sma_60":53793.33,"sma_120":60520.83},{"date":"2024-12-05","open":55519,"high":56583,"low":54455,"close":55519,"volume":22376,"rsi_14":63.69,"sma_20":54975.0,"sma_60":53925.0,"sma_120":60411.67},{"date":"2024-12-06","open":55422,"high":55422,"low":52230,"close":53101,"volume":26267,"rsi_14":54.77,"sma_20":54920.0,"sma_60":54028.33,"sma_120":60275.0},{"date":"2024-12-09","open":52230,"high":52520,"low":49812,"close":50586,"volume":24953,"rsi_14":48.66,"sma_20":54845.0,"sma_60":54104.17,"sma_120":60127.5},{"date":"2024-12-10","open":51940,"high":53584,"low":51360,"close":53004,"volume":24132,"rsi_14":51.48,"sma_20":54950.0,"sma_60":54200.0,"sma_120":60009.17},{"date":"2024-12-11","open":53198,"high":54842,"low":52617,"close":54262,"volume":17515,"rsi_14":55.79,"sma_20":55230.0,"sma_60":54326.67,"sma_120":59890.83},{"date":"2024-12-12","open":55519,"high":56099,"low":53875,"close":55035,"volume":17523,"rsi_14":58.13,"sma_20":55550.0,"sma_60":54475.0,"sma_120":59772.5},{"date":"2024-12-13","open":55906,"high":55906,"low":54455,"close":55325,"volume":8217,"rsi_14":53.18,"sma_20":55785.0,"sma_60":54591.67,"sma_120":59666.67},{"date":"2024-12-16","open":56003,"high":56003,"low":54358,"close":55132,"volume":19046,"rsi_14":50.0,"sma_20":55985.0,"sma_60":54685.0,"sma_120":59557.5},{"date":"2024-12-17","open":56003,"high":56003,"low":53294,"close":53391,"volume":14754,"rsi_14":47.09,"sma_20":56100.0,"sma_60":54756.67,"sma_120":59435.0},{"date":"2024-12-18","open":53198,"high":54262,"low":52617,"close":53875,"volume":7583,"rsi_14":46.85,"sma_20":56180.0,"sma_60":54816.67,"sma_120":59315.83},{"date":"2024-12-19","open":52327,"high":58517,"low":52327,"close":58324,"volume":67501,"rsi_14":59.06,"sma_20":56530.0,"sma_60":54951.67,"sma_120":59194.17},{"date":"2024-12-20","open":58807,"high":58904,"low":55616,"close":55906,"volume":30905,"rsi_14":47.56,"sma_20":56775.0,"sma_60":55038.33,"sma_120":59055.83},{"date":"2024-12-23","open":56389,"high":56776,"low":54745,"close":56680,"volume":15473,"rsi_14":45.57,"sma_20":56915.0,"sma_60":55140.0,"sma_120":58926.67},{"date":"2024-12-24","open":56680,"high":57453,"low":55809,"close":56196,"volume":12464,"rsi_14":50.0,"sma_20":56970.0,"sma_60":55221.67,"sma_120":58800.83},{"date":"2024-12-26","open":56389,"high":56486,"low":55519,"close":56003,"volume":7520,"rsi_14":51.18,"sma_20":57040.0,"sma_60":55300.0,"sma_120":58642.5},{"date":"2024-12-27","open":56298,"high":56593,"low":55018,"close":55609,"volume":10404,"rsi_14":54.0,"sma_20":57010.0,"sma_60":55356.67,"sma_120":58495.83},{"date":"2024-12-30","open":54821,"high":56199,"low":53640,"close":55904,"volume":12561,"rsi_14":62.71,"sma_20":57065.0,"sma_60":55450.0,"sma_120":58370.0},{"date":"2025-01-02","open":55609,"high":56888,"low":53640,"close":54920,"volume":14588,"rsi_14":53.09,"sma_20":56905.0,"sma_60":55513.33,"sma_120":58223.33},{"date":"2025-01-03","open":54920,"high":55412,"low":54231,"close":55117,"volume":10401,"rsi_14":49.67,"sma_20":56670.0,"sma_60":55555.0,"sma_120":58086.67},{"date":"2025-01-06","open":56003,"high":56003,"low":53542,"close":53936,"volume":21079,"rsi_14":43.23,"sma_20":56505.0,"sma_60":55568.33,"sma_120":57917.5},{"date":"2025-01-07","open":54625,"high":54625,"low":53444,"close":53936,"volume":10639,"rsi_14":42.11,"sma_20":56375.0,"sma_60":55601.67,"sma_120":57734.17},{"date":"2025-01-08","open":53739,"high":53936,"low":53247,"close":53542,"volume":6802,"rsi_14":41.56,"sma_20":56350.0,"sma_60":55640.0,"sma_120":57555.83},{"date":"2025-01-09","open":53345,"high":54034,"low":52853,"close":53542,"volume":9197,"rsi_14":47.06,"sma_20":56455.0,"sma_60":55658.33,"sma_120":57392.5},{"date":"2025-01-10","open":53542,"high":54231,"low":53050,"close":53247,"volume":5380,"rsi_14":44.03,"sma_20":56420.0,"sma_60":55673.33,"sma_120":57225.83},{"date":"2025-01-13","open":54132,"high":54329,"low":53247,"close":54034,"volume":6991,"rsi_14":21.88,"sma_20":56360.0,"sma_60":55705.0,"sma_120":57068.33},{"date":"2025-01-14","open":54821,"high":55412,"low":53542,"close":54132,"volume":9764,"rsi_14":30.56,"sma_20":56265.0,"sma_60":55725.0,"sma_120":56911.67},{"date":"2025-01-15","open":54723,"high":54723,"low":53345,"close":53444,"volume":9096,"rsi_14":19.72,"sma_20":56120.0,"sma_60":55740.0,"sma_120":56760.83},{"date":"2025-01-16","open":53542,"high":54723,"low":53345,"close":54526,"volume":8126,"rsi_14":32.47,"sma_20":56040.0,"sma_60":55730.0,"sma_120":56626.67},{"date":"2025-01-17","open":54526,"high":56691,"low":54231,"close":56396,"volume":18010,"rsi_14":46.81,"sma_20":56145.0,"sma_60":55761.67,"sma_120":56495.83},{"date":"2025-01-20","open":56396,"high":56593,"low":55412,"close":55510,"volume":5383,"rsi_14":49.44,"sma_20":56180.0,"sma_60":55726.67,"sma_120":56365.83},{"date":"2025-01-21","open":56101,"high":56101,"low":54526,"close":55215,"volume":5635,"rsi_14":46.07,"sma_20":55970.0,"sma_60":55705.0,"sma_120":56201.67},{"date":"2025-01-22","open":55314,"high":56298,"low":54625,"close":55806,"volume":8047,"rsi_14":55.29,"sma_20":55915.0,"sma_60":55718.33,"sma_120":56060.0},{"date":"2025-01-23","open":54231,"high":54231,"low":50196,"close":53148,"volume":87726,"rsi_14":40.91,"sma_20":55685.0,"sma_60":55681.67,"sma_120":55913.33},{"date":"2025-01-24","open":52558,"high":53345,"low":51180,"close":53148,"volume":17385,"rsi_14":45.92,"sma_20":55480.0,"sma_60":55625.0,"sma_120":55755.0},{"date":"2025-01-31","open":53542,"high":53542,"low":51574,"close":51869,"volume":14049,"rsi_14":40.54,"sma_20":55220.0,"sma_60":55568.33,"sma_120":55575.0},{"date":"2025-02-03","open":51180,"high":51377,"low":49310,"close":49802,"volume":14670,"rsi_14":35.16,"sma_20":54925.0,"sma_60":55466.67,"sma_120":55385.0},{"date":"2025-02-04","open":49310,"high":50688,"low":49310,"close":49900,"volume":13240,"rsi_14":35.66,"sma_20":54620.0,"sma_60":55391.67,"sma_120":55167.5},{"date":"2025-02-05","open":49900,"high":50392,"low":49605,"close":49999,"volume":6631,"rsi_14":37.01,"sma_20":54370.0,"sma_60":55293.33,"sma_120":54947.5},{"date":"2025-02-06","open":49999,"high":51180,"low":49802,"close":50786,"volume":12286,"rsi_14":37.01,"sma_20":54150.0,"sma_60":55208.33,"sma_120":54769.17},{"date":"2025-02-07","open":50983,"high":51081,"low":49802,"close":50294,"volume":6355,"rsi_14":35.11,"sma_20":53965.0,"sma_60":55128.33,"sma_120":54630.0},{"date":"2025-02-10","open":50294,"high":50589,"low":49900,"close":50294,"volume":6572,"rsi_14":37.1,"sma_20":53780.0,"sma_60":55043.33,"sma_120":54480.83},{"date":"2025-02-11","open":50294,"high":50294,"low":49605,"close":49703,"volume":6295,"rsi_14":29.41,"sma_20":53585.0,"sma_60":54951.67,"sma_120":54308.33},{"date":"2025-02-12","open":49703,"high":49802,"low":49162,"close":49703,"volume":8938,"rsi_14":16.0,"sma_20":53390.0,"sma_60":54896.67,"sma_120":54197.5},{"date":"2025-02-13","open":49802,"high":50688,"low":49507,"close":50392,"volume":8299,"rsi_14":23.47,"sma_20":53245.0,"sma_60":54871.67,"sma_120":54159.17},{"date":"2025-02-14","open":50589,"high":50589,"low":49999,"close":50294,"volume":3376,"rsi_14":23.96,"sma_20":53055.0,"sma_60":54881.67,"sma_120":54121.67},{"date":"2025-02-17","open":50491,"high":50491,"low":49900,"close":50196,"volume":5764,"rsi_14":18.68,"sma_20":52855.0,"sma_60":54890.0,"sma_120":54094.17},{"date":"2025-02-18","open":49999,"high":50589,"low":49703,"close":50491,"volume":9226,"rsi_14":29.85,"sma_20":52705.0,"sma_60":54870.0,"sma_120":54054.17},{"date":"2025-02-19","open":50491,"high":51180,"low":50196,"close":51180,"volume":11451,"rsi_14":36.49,"sma_20":52535.0,"sma_60":54853.33,"sma_120":54018.33},{"date":"2025-02-20","open":51180,"high":52066,"low":50688,"close":51180,"volume":9369,"rsi_14":44.26,"sma_20":52270.0,"sma_60":54838.33,"sma_120":53988.33},{"date":"2025-02-21","open":51180,"high":52853,"low":51180,"close":52656,"volume":12109,"rsi_14":76.36,"sma_20":52125.0,"sma_60":54828.33,"sma_120":53971.67},{"date":"2025-02-24","open":52656,"high":52853,"low":51770,"close":52558,"volume":5784,"rsi_14":74.55,"sma_20":51990.0,"sma_60":54830.0,"sma_120":53961.67},{"date":"2025-02-25","open":52558,"high":52558,"low":51672,"close":51770,"volume":6231,"rsi_14":64.52,"sma_20":51785.0,"sma_60":54825.0,"sma_120":53950.0},{"date":"2025-02-26","open":51672,"high":51967,"low":51475,"close":51869,"volume":1401,"rsi_14":60.0,"sma_20":51720.0,"sma_60":54773.33,"sma_120":53939.17},{"date":"2025-02-27","open":51869,"high":52262,"low":51180,"close":51967,"volume":3462,"rsi_14":66.67,"sma_20":51660.0,"sma_60":54703.33,"sma_120":53935.0},{"date":"2025-02-28","open":51672,"high":51770,"low":50097,"close":50097,"volume":5917,"rsi_14":48.57,"sma_20":51570.0,"sma_60":54610.0,"sma_120":53919.17},{"date":"2025-03-04","open":50294,"high":50983,"low":49211,"close":50688,"volume":4418,"rsi_14":57.14,"sma_20":51615.0,"sma_60":54516.67,"sma_120":53915.83},{"date":"2025-03-05","open":50196,"high":51180,"low":50196,"close":50786,"volume":4362,"rsi_14":57.75,"sma_20":51660.0,"sma_60":54448.33,"sma_120":53922.5},{"date":"2025-03-06","open":50786,"high":52558,"low":50688,"close":50983,"volume":8886,"rsi_14":54.55,"sma_20":51710.0,"sma_60":54328.33,"sma_120":53920.83},{"date":"2025-03-07","open":50786,"high":51081,"low":50097,"close":50786,"volume":4003,"rsi_14":53.73,"sma_20":51710.0,"sma_60":54176.67,"sma_120":53925.83},{"date":"2025-03-10","open":50196,"high":50589,"low":49999,"close":50491,"volume":3104,"rsi_14":52.17,"sma_20":51720.0,"sma_60":54063.33,"sma_120":53928.33},{"date":"2025-03-11","open":49605,"high":50097,"low":49064,"close":49802,"volume":6325,"rsi_14":45.21,"sma_20":51695.0,"sma_60":53950.0,"sma_120":53937.5},{"date":"2025-03-12","open":49703,"high":50491,"low":49703,"close":49802,"volume":3151,"rsi_14":39.39,"sma_20":51700.0,"sma_60":53878.33,"sma_120":53953.33},{"date":"2025-03-13","open":50196,"high":50294,"low":49507,"close":50196,"volume":5569,"rsi_14":42.86,"sma_20":51725.0,"sma_60":53856.67,"sma_120":53980.42},{"date":"2025-03-14","open":49900,"high":51573,"low":49703,"close":50688,"volume":5664,"rsi_14":33.33,"sma_20":51740.0,"sma_60":53801.67,"sma_120":54000.83},{"date":"2025-03-17","open":50688,"high":51180,"low":50097,"close":50294,"volume":4196,"rsi_14":31.75,"sma_20":51740.0,"sma_60":53718.33,"sma_120":54022.5},{"date":"2025-03-18","open":50491,"high":50491,"low":49900,"close":50097,"volume":6460,"rsi_14":35.09,"sma_20":51735.0,"sma_60":53618.33,"sma_120":54046.67},{"date":"2025-03-19","open":50097,"high":50294,"low":49605,"close":50196,"volume":8596,"rsi_14":35.09,"sma_20":51720.0,"sma_60":53515.0,"sma_120":54053.33},{"date":"2025-03-20","open":50294,"high":50392,"low":49703,"close":49802,"volume":6136,"rsi_14":31.67,"sma_20":51650.0,"sma_60":53408.33,"sma_120":54046.67},{"date":"2025-03-21","open":49802,"high":49999,"low":49211,"close":49900,"volume":11018,"rsi_14":47.62,"sma_20":51585.0,"sma_60":53333.33,"sma_120":54045.0},{"date":"2025-03-24","open":49900,"high":49999,"low":49211,"close":49703,"volume":12473,"rsi_14":36.84,"sma_20":51435.0,"sma_60":53246.67,"sma_120":54031.67},{"date":"2025-03-25","open":49507,"high":49900,"low":49162,"close":49703,"volume":9624,"rsi_14":35.14,"sma_20":51290.0,"sma_60":53083.33,"sma_120":54017.5},{"date":"2025-03-26","open":49605,"high":49900,"low":49310,"close":49703,"volume":2030,"rsi_14":31.43,"sma_20":51185.0,"sma_60":52961.67,"sma_120":54000.0},{"date":"2025-03-27","open":49703,"high":49703,"low":48621,"close":49408,"volume":12672,"rsi_14":30.56,"sma_20":51060.0,"sma_60":52821.67,"sma_120":53980.83},{"date":"2025-03-28","open":49408,"high":49408,"low":48129,"close":48719,"volume":22451,"rsi_14":27.5,"sma_20":50895.0,"sma_60":52678.33,"sma_120":53950.0},{"date":"2025-03-31","open":48670,"high":48670,"low":46406,"close":47144,"volume":6823,"rsi_14":22.45,"sma_20":50745.0,"sma_60":52511.67,"sma_120":53905.83},{"date":"2025-04-01","open":47735,"high":47833,"low":46751,"close":47637,"volume":3822,"rsi_14":29.63,"sma_20":50590.0,"sma_60":52376.67,"sma_120":53866.67},{"date":"2025-04-02","open":47095,"high":47686,"low":46652,"close":46751,"volume":18734,"rsi_14":20.34,"sma_20":50385.0,"sma_60":52221.67,"sma_120":53835.83},{"date":"2025-04-03","open":46111,"high":46751,"low":45816,"close":46406,"volume":6367,"rsi_14":12.17,"sma_20":50152.5,"sma_60":52077.5,"sma_120":53795.42},{"date":"2025-04-04","open":45816,"high":47440,"low":45422,"close":46751,"volume":8368,"rsi_14":18.42,"sma_20":49947.5,"sma_60":51935.83,"sma_120":53745.42},{"date":"2025-04-07","open":46456,"high":46456,"low":43503,"close":43503,"volume":12405,"rsi_14":11.93,"sma_20":49592.5,"sma_60":51759.17,"sma_120":53663.75},{"date":"2025-04-08","open":44192,"high":44438,"low":43798,"close":44241,"volume":3193,"rsi_14":17.99,"sma_20":49310.0,"sma_60":51595.0,"sma_120":53598.33},{"date":"2025-04-09","open":43847,"high":43897,"low":42814,"close":43404,"volume":7960,"rsi_14":17.17,"sma_20":48985.0,"sma_60":51423.33,"sma_120":53531.67},{"date":"2025-04-10","open":44389,"high":45274,"low":44389,"close":45078,"volume":4759,"rsi_14":28.7,"sma_20":48725.0,"sma_60":51280.0,"sma_120":53469.17},{"date":"2025-04-11","open":44782,"high":45914,"low":44389,"close":45570,"volume":2879,"rsi_14":32.2,"sma_20":48465.0,"sma_60":51150.0,"sma_120":53411.67},{"date":"2025-04-14","open":45963,"high":46308,"low":45767,"close":46062,"volume":3820,"rsi_14":34.96,"sma_20":48250.0,"sma_60":51015.0,"sma_120":53360.0},{"date":"2025-04-15","open":46259,"high":46702,"low":46013,"close":46406,"volume":3132,"rsi_14":36.76,"sma_20":48062.5,"sma_60":50884.17,"sma_120":53304.58},{"date":"2025-04-16","open":46357,"high":46357,"low":44241,"close":44438,"volume":8701,"rsi_14":32.4,"sma_20":47770.0,"sma_60":50731.67,"sma_120":53235.83},{"date":"2025-04-17","open":44487,"high":45570,"low":44290,"close":45471,"volume":7149,"rsi_14":38.78,"sma_20":47550.0,"sma_60":50578.33,"sma_120":53154.17},{"date":"2025-04-18","open":45521,"high":45865,"low":45373,"close":45521,"volume":1512,"rsi_14":43.73,"sma_20":47327.5,"sma_60":50394.17,"sma_120":53077.92},{"date":"2025-04-21","open":45668,"high":45668,"low":44881,"close":45471,"volume":828,"rsi_14":41.34,"sma_20":47112.5,"sma_60":50224.17,"sma_120":52975.42},{"date":"2025-04-22","open":45471,"high":45570,"low":45028,"close":45471,"volume":1427,"rsi_14":44.49,"sma_20":46897.5,"sma_60":50059.17,"sma_120":52882.08},{"date":"2025-04-23","open":45767,"high":45865,"low":45570,"close":45668,"volume":2670,"rsi_14":46.78,"sma_20":46692.5,"sma_60":49887.5,"sma_120":52802.92},{"date":"2025-04-24","open":45668,"high":45865,"low":45422,"close":45816,"volume":3015,"rsi_14":45.85,"sma_20":46510.0,"sma_60":49763.33,"sma_120":52722.5},{"date":"2025-04-25","open":45963,"high":46751,"low":45963,"close":46554,"volume":3546,"rsi_14":67.42,"sma_20":46400.0,"sma_60":49651.67,"sma_120":52638.33},{"date":"2025-04-28","open":46800,"high":46800,"low":46357,"close":46406,"volume":1968,"rsi_14":63.25,"sma_20":46362.5,"sma_60":49559.17,"sma_120":52563.75},{"date":"2025-04-29","open":46751,"high":47095,"low":46357,"close":47046,"volume":2946,"rsi_14":72.84,"sma_20":46332.5,"sma_60":49512.5,"sma_120":52489.58},{"date":"2025-04-30","open":47194,"high":47194,"low":46111,"close":46209,"volume":4156,"rsi_14":57.93,"sma_20":46305.0,"sma_60":49450.0,"sma_120":52420.83},{"date":"2025-05-02","open":46456,"high":46554,"low":45865,"close":46308,"volume":1835,"rsi_14":55.47,"sma_20":46300.0,"sma_60":49387.5,"sma_120":52340.42},{"date":"2025-05-07","open":46652,"high":48326,"low":46603,"close":48326,"volume":11349,"rsi_14":63.69,"sma_20":46380.0,"sma_60":49345.83,"sma_120":52277.08},{"date":"2025-05-08","open":48670,"high":48719,"low":47932,"close":48424,"volume":4541,"rsi_14":62.58,"sma_20":46630.0,"sma_60":49314.17,"sma_120":52221.25},{"date":"2025-05-09","open":48621,"high":49900,"low":48621,"close":49703,"volume":9343,"rsi_14":85.91,"sma_20":46907.5,"sma_60":49304.17,"sma_120":52173.75},{"date":"2025-05-12","open":50097,"high":51180,"low":50097,"close":50885,"volume":15350,"rsi_14":86.18,"sma_20":47287.5,"sma_60":49324.17,"sma_120":52137.92},{"date":"2025-05-13","open":51377,"high":51475,"low":50196,"close":50294,"volume":4921,"rsi_14":79.75,"sma_20":47552.5,"sma_60":49334.17,"sma_120":52115.42},{"date":"2025-05-14","open":51475,"high":54231,"low":51475,"close":53345,"volume":52353,"rsi_14":85.71,"sma_20":47947.5,"sma_60":49384.17,"sma_120":52127.92},{"date":"2025-05-15","open":53444,"high":53542,"low":51967,"close":51967,"volume":8370,"rsi_14":76.19,"sma_20":48247.5,"sma_60":49412.5,"sma_120":52147.08},{"date":"2025-05-16","open":52656,"high":52656,"low":49802,"close":50589,"volume":15655,"rsi_14":68.12,"sma_20":48460.0,"sma_60":49419.17,"sma_120":52154.58},{"date":"2025-05-19","open":50097,"high":51672,"low":49802,"close":50097,"volume":5060,"rsi_14":65.37,"sma_20":48747.5,"sma_60":49412.5,"sma_120":52141.25},{"date":"2025-05-20","open":50786,"high":52066,"low":50294,"close":51967,"volume":8130,"rsi_14":67.97,"sma_20":49077.5,"sma_60":49425.83,"sma_120":52139.58},{"date":"2025-05-21","open":51869,"high":52755,"low":51081,"close":51770,"volume":10816,"rsi_14":67.75,"sma_20":49395.0,"sma_60":49435.83,"sma_120":52137.08},{"date":"2025-05-22","open":51770,"high":52656,"low":50983,"close":50983,"volume":5329,"rsi_14":62.9,"sma_20":49675.0,"sma_60":49407.5,"sma_120":52117.92},{"date":"2025-05-23","open":50885,"high":51770,"low":50196,"close":51770,"volume":11901,"rsi_14":68.28,"sma_20":49995.0,"sma_60":49394.17,"sma_120":52112.08},{"date":"2025-05-26","open":51770,"high":51770,"low":50688,"close":51278,"volume":7147,"rsi_14":65.93,"sma_20":50280.0,"sma_60":49385.83,"sma_120":52105.42},{"date":"2025-05-27","open":51475,"high":52656,"low":51278,"close":52656,"volume":7702,"rsi_14":64.47,"sma_20":50627.5,"sma_60":49399.17,"sma_120":52086.25},{"date":"2025-05-28","open":52361,"high":53148,"low":52066,"close":52459,"volume":7324,"rsi_14":63.4,"sma_20":50927.5,"sma_60":49407.5,"sma_120":52055.42},{"date":"2025-05-29","open":53148,"high":53345,"low":51967,"close":52951,"volume":9117,"rsi_14":61.38,"sma_20":51260.0,"sma_60":49455.83,"sma_120":52032.92},{"date":"2025-05-30","open":53444,"high":53444,"low":51278,"close":52459,"volume":13665,"rsi_14":55.8,"sma_20":51535.0,"sma_60":49485.83,"sma_120":52001.25},{"date":"2025-06-02","open":52459,"high":52853,"low":51672,"close":52361,"volume":3727,"rsi_14":57.89,"sma_20":51847.5,"sma_60":49512.5,"sma_120":51980.42},{"date":"2025-06-04","open":52361,"high":52755,"low":51869,"close":52656,"volume":9269,"rsi_14":46.67,"sma_20":52170.0,"sma_60":49540.83,"sma_120":51934.58},{"date":"2025-06-05","open":52361,"high":53444,"low":52262,"close":52459,"volume":6823,"rsi_14":52.69,"sma_20":52380.0,"sma_60":49569.17,"sma_120":51872.92},{"date":"2025-06-09","open":52459,"high":55707,"low":52459,"close":55510,"volume":47979,"rsi_14":72.73,"sma_20":52740.0,"sma_60":49654.17,"sma_120":51858.75},{"date":"2025-06-10","open":55117,"high":56396,"low":54329,"close":54821,"volume":24155,"rsi_14":71.43,"sma_20":53000.0,"sma_60":49739.17,"sma_120":51844.58},{"date":"2025-06-11","open":54723,"high":55314,"low":53837,"close":54625,"volume":21106,"rsi_14":64.21,"sma_20":53190.0,"sma_60":49820.83,"sma_120":51849.58},{"date":"2025-06-12","open":54625,"high":55904,"low":54428,"close":54821,"volume":12260,"rsi_14":66.32,"sma_20":53420.0,"sma_60":49899.17,"sma_120":51877.92},{"date":"2025-06-13","open":55117,"high":55510,"low":51967,"close":52459,"volume":15008,"rsi_14":56.76,"sma_20":53375.0,"sma_60":49929.17,"sma_120":51865.42},{"date":"2025-06-16","open":51967,"high":54231,"low":51081,"close":53247,"volume":12941,"rsi_14":56.76,"sma_20":53440.0,"sma_60":49979.17,"sma_120":51848.75},{"date":"2025-06-17","open":53345,"high":53936,"low":51967,"close":52262,"volume":9911,"rsi_14":54.31,"sma_20":53525.0,"sma_60":50015.83,"sma_120":51817.08},{"date":"2025-06-18","open":51770,"high":52656,"low":51278,"close":52656,"volume":8969,"rsi_14":50.0,"sma_20":53655.0,"sma_60":50057.5,"sma_120":51786.25},{"date":"2025-06-19","open":52656,"high":52656,"low":51770,"close":51967,"volume":3952,"rsi_14":47.75,"sma_20":53655.0,"sma_60":50094.17,"sma_120":51751.25},{"date":"2025-06-20","open":51967,"high":52656,"low":51770,"close":52459,"volume":3338,"rsi_14":47.75,"sma_20":53690.0,"sma_60":50137.5,"sma_120":51735.42},{"date":"2025-06-23","open":51967,"high":52164,"low":50786,"close":51574,"volume":7880,"rsi_14":46.09,"sma_20":53720.0,"sma_60":50169.17,"sma_120":51707.92},{"date":"2025-06-24","open":52164,"high":54329,"low":51869,"close":53444,"volume":13330,"rsi_14":54.14,"sma_20":53805.0,"sma_60":50232.5,"sma_120":51657.92},{"date":"2025-06-25","open":53837,"high":54034,"low":52262,"close":52656,"volume":8213,"rsi_14":50.0,"sma_20":53875.0,"sma_60":50282.5,"sma_120":51622.08},{"date":"2025-06-26","open":52755,"high":52853,"low":51475,"close":52262,"volume":10438,"rsi_14":49.29,"sma_20":53855.0,"sma_60":50330.83,"sma_120":51576.25},{"date":"2025-06-27","open":52361,"high":52361,"low":51475,"close":51869,"volume":4389,"rsi_14":33.63,"sma_20":53825.0,"sma_60":50384.17,"sma_120":51531.25},{"date":"2025-06-30","open":51869,"high":52361,"low":50983,"close":51377,"volume":6812,"rsi_14":34.23,"sma_20":53745.0,"sma_60":50455.83,"sma_120":51483.75},{"date":"2025-07-01","open":51770,"high":52755,"low":51672,"close":51869,"volume":7982,"rsi_14":37.72,"sma_20":53715.0,"sma_60":50527.5,"sma_120":51452.08},{"date":"2025-07-02","open":52066,"high":52262,"low":51180,"close":51967,"volume":9391,"rsi_14":37.17,"sma_20":53695.0,"sma_60":50615.83,"sma_120":51418.75},{"date":"2025-07-03","open":52361,"high":53542,"low":51869,"close":52656,"volume":16155,"rsi_14":51.04,"sma_20":53695.0,"sma_60":50721.67,"sma_120":51399.58},{"date":"2025-07-04","open":52656,"high":53148,"low":52066,"close":52558,"volume":7476,"rsi_14":46.07,"sma_20":53700.0,"sma_60":50820.0,"sma_120":51377.92},{"date":"2025-07-07","open":52558,"high":52558,"low":51574,"close":52262,"volume":4421,"rsi_14":50.0,"sma_20":53535.0,"sma_60":50968.33,"sma_120":51363.75},{"date":"2025-07-08","open":52066,"high":54132,"low":52066,"close":53345,"volume":22822,"rsi_14":53.93,"sma_20":53460.0,"sma_60":51122.5,"sma_120":51358.75},{"date":"2025-07-09","open":53837,"high":55117,"low":53050,"close":54625,"volume":13880,"rsi_14":64.21,"sma_20":53460.0,"sma_60":51312.5,"sma_120":51367.92},{"date":"2025-07-10","open":54329,"high":60038,"low":54329,"close":59841,"volume":50388,"rsi_14":76.22,"sma_20":53715.0,"sma_60":51562.5,"sma_120":51421.25},{"date":"2025-07-11","open":61219,"high":61219,"low":58168,"close":58857,"volume":27761,"rsi_14":75.69,"sma_20":54040.0,"sma_60":51787.5,"sma_120":51468.75},{"date":"2025-07-14","open":58857,"high":63286,"low":58857,"close":62695,"volume":26943,"rsi_14":78.66,"sma_20":54520.0,"sma_60":52069.17,"sma_120":51542.08},{"date":"2025-07-15","open":64959,"high":64959,"low":62203,"close":63483,"volume":19084,"rsi_14":83.54,"sma_20":55090.0,"sma_60":52358.33,"sma_120":51621.25},{"date":"2025-07-16","open":63483,"high":66731,"low":63483,"close":65648,"volume":40956,"rsi_14":87.36,"sma_20":55750.0,"sma_60":52717.5,"sma_120":51724.58},{"date":"2025-07-17","open":66337,"high":66337,"low":63679,"close":65254,"volume":11572,"rsi_14":87.36,"sma_20":56425.0,"sma_60":53052.5,"sma_120":51815.42},{"date":"2025-07-18","open":65254,"high":65353,"low":63286,"close":65156,"volume":14415,"rsi_14":89.33,"sma_20":57070.0,"sma_60":53385.0,"sma_120":51889.58},{"date":"2025-07-21","open":64664,"high":66042,"low":63187,"close":65156,"volume":25553,"rsi_14":89.02,"sma_20":57760.0,"sma_60":53718.33,"sma_120":51971.25},{"date":"2025-07-22","open":65156,"high":65254,"low":63187,"close":63483,"volume":13244,"rsi_14":80.95,"sma_20":58270.0,"sma_60":54023.33,"sma_120":52041.25},{"date":"2025-07-23","open":62794,"high":65943,"low":62597,"close":65943,"volume":19699,"rsi_14":82.61,"sma_20":58945.0,"sma_60":54366.67,"sma_120":52127.08},{"date":"2025-07-24","open":66927,"high":66927,"low":64073,"close":66140,"volume":26993,"rsi_14":83.17,"sma_20":59650.0,"sma_60":54710.83,"sma_120":52237.08},{"date":"2025-07-25","open":66042,"high":66632,"low":64762,"close":66042,"volume":12881,"rsi_14":83.98,"sma_20":60370.0,"sma_60":55040.83,"sma_120":52346.25},{"date":"2025-07-28","open":65746,"high":65746,"low":61121,"close":61121,"volume":21812,"rsi_14":66.12,"sma_20":60865.0,"sma_60":55290.0,"sma_120":52424.58},{"date":"2025-07-29","open":62006,"high":62695,"low":59152,"close":60432,"volume":10480,"rsi_14":62.34,"sma_20":61300.0,"sma_60":55516.67,"sma_120":52514.58},{"date":"2025-07-30","open":60727,"high":63679,"low":59743,"close":62597,"volume":10897,"rsi_14":56.73,"sma_20":61840.0,"sma_60":55794.17,"sma_120":52622.08},{"date":"2025-07-31","open":62203,"high":65451,"low":61416,"close":65254,"volume":14663,"rsi_14":64.44,"sma_20":62480.0,"sma_60":56115.0,"sma_120":52751.25},{"date":"2025-08-01","open":64270,"high":66435,"low":61219,"close":61613,"volume":12899,"rsi_14":47.53,"sma_20":62940.0,"sma_60":56340.0,"sma_120":52842.92},{"date":"2025-08-04","open":61317,"high":62302,"low":59644,"close":60924,"volume":8322,"rsi_14":44.14,"sma_20":63380.0,"sma_60":56551.67,"sma_120":52932.92},{"date":"2025-08-05","open":62400,"high":62498,"low":60235,"close":62498,"volume":5727,"rsi_14":42.59,"sma_20":63845.0,"sma_60":56768.33,"sma_120":53036.25},{"date":"2025-08-06","open":63778,"high":63778,"low":61219,"close":62695,"volume":7399,"rsi_14":43.93,"sma_20":64255.0,"sma_60":56968.33,"sma_120":53146.25},{"date":"2025-08-07","open":64073,"high":64073,"low":62105,"close":62892,"volume":5546,"rsi_14":44.65,"sma_20":64410.0,"sma_60":57181.67,"sma_120":53257.92},{"date":"2025-08-08","open":62892,"high":63483,"low":61908,"close":63286,"volume":6571,"rsi_14":45.66,"sma_20":64635.0,"sma_60":57350.0,"sma_120":53367.08},{"date":"2025-08-11","open":62695,"high":64762,"low":61121,"close":62794,"volume":10229,"rsi_14":48.31,"sma_20":64640.0,"sma_60":57533.33,"sma_120":53472.92},{"date":"2025-08-12","open":62991,"high":63483,"low":60727,"close":61416,"volume":3456,"rsi_14":38.27,"sma_20":64535.0,"sma_60":57716.67,"sma_120":53567.92},{"date":"2025-08-13","open":60136,"high":60333,"low":57971,"close":58857,"volume":83912,"rsi_14":33.18,"sma_20":64190.0,"sma_60":57865.0,"sma_120":53638.75},{"date":"2025-08-14","open":58463,"high":60038,"low":57971,"close":58069,"volume":5373,"rsi_14":32.16,"sma_20":63825.0,"sma_60":57968.33,"sma_120":53697.08},{"date":"2025-08-18","open":59447,"high":59743,"low":57282,"close":58266,"volume":17029,"rsi_14":41.9,"sma_20":63475.0,"sma_60":58078.33,"sma_120":53757.08},{"date":"2025-08-19","open":58562,"high":59447,"low":58069,"close":59152,"volume":39915,"rsi_14":46.41,"sma_20":63170.0,"sma_60":58216.67,"sma_120":53812.08},{"date":"2025-08-20","open":58562,"high":58758,"low":57184,"close":58365,"volume":12788,"rsi_14":37.13,"sma_20":62910.0,"sma_60":58328.33,"sma_120":53861.25},{"date":"2025-08-21","open":58463,"high":59250,"low":58463,"close":59054,"volume":8478,"rsi_14":28.57,"sma_20":62560.0,"sma_60":58460.0,"sma_120":53922.92},{"date":"2025-08-22","open":58168,"high":60333,"low":54920,"close":60235,"volume":48928,"rsi_14":44.26,"sma_20":62260.0,"sma_60":58588.33,"sma_120":53993.75},{"date":"2025-08-25","open":61022,"high":62498,"low":60136,"close":62498,"volume":23203,"rsi_14":55.8,"sma_20":62080.0,"sma_60":58758.33,"sma_120":54082.92},{"date":"2025-08-26","open":62597,"high":62597,"low":61121,"close":61514,"volume":6183,"rsi_14":46.21,"sma_20":62100.0,"sma_60":58903.33,"sma_120":54179.58},{"date":"2025-08-27","open":62203,"high":62400,"low":60333,"close":61121,"volume":7395,"rsi_14":44.03,"sma_20":62135.0,"sma_60":59050.0,"sma_120":54267.92},{"date":"2025-08-28","open":60038,"high":61711,"low":59841,"close":61317,"volume":7286,"rsi_14":44.03,"sma_20":62070.0,"sma_60":59201.67,"sma_120":54357.08},{"date":"2025-08-29","open":61317,"high":63778,"low":61219,"close":62892,"volume":68822,"rsi_14":48.63,"sma_20":61950.0,"sma_60":59375.0,"sma_120":54457.92},{"date":"2025-09-01","open":63581,"high":63581,"low":62006,"close":62400,"volume":27102,"rsi_14":48.63,"sma_20":61990.0,"sma_60":59543.33,"sma_120":54556.25},{"date":"2025-09-02","open":62695,"high":65353,"low":62498,"close":64368,"volume":19170,"rsi_14":59.87,"sma_20":62165.0,"sma_60":59693.33,"sma_120":54673.75},{"date":"2025-09-03","open":64762,"high":67420,"low":63975,"close":67420,"volume":22807,"rsi_14":77.71,"sma_20":62415.0,"sma_60":59906.67,"sma_120":54822.92},{"date":"2025-09-04","open":67321,"high":69486,"low":67321,"close":69388,"volume":19074,"rsi_14":84.02,"sma_20":62755.0,"sma_60":60156.67,"sma_120":54988.75},{"date":"2025-09-05","open":70175,"high":70471,"low":68010,"close":69388,"volume":14249,"rsi_14":83.83,"sma_20":63085.0,"sma_60":60403.33,"sma_120":55151.25},{"date":"2025-09-08","open":68601,"high":70274,"low":68601,"close":69683,"volume":6964,"rsi_14":83.23,"sma_20":63410.0,"sma_60":60695.0,"sma_120":55312.08},{"date":"2025-09-09","open":69585,"high":72341,"low":68699,"close":70372,"volume":10058,"rsi_14":88.12,"sma_20":63795.0,"sma_60":60985.0,"sma_120":55482.08},{"date":"2025-09-10","open":70372,"high":71160,"low":68502,"close":69979,"volume":8090,"rsi_14":85.35,"sma_20":64230.0,"sma_60":61285.0,"sma_120":55650.42},{"date":"2025-09-11","open":70766,"high":70766,"low":69093,"close":69683,"volume":4509,"rsi_14":82.43,"sma_20":64780.0,"sma_60":61573.33,"sma_120":55815.42},{"date":"2025-09-12","open":69093,"high":69683,"low":68404,"close":69093,"volume":8501,"rsi_14":75.57,"sma_20":65340.0,"sma_60":61863.33,"sma_120":55978.75},{"date":"2025-09-15","open":68699,"high":69585,"low":68404,"close":68797,"volume":10318,"rsi_14":79.84,"sma_20":65875.0,"sma_60":62140.0,"sma_120":56138.75},{"date":"2025-09-16","open":68797,"high":69486,"low":68601,"close":68797,"volume":9111,"rsi_14":82.5,"sma_20":66365.0,"sma_60":62431.67,"sma_120":56300.42},{"date":"2025-09-17","open":68896,"high":70569,"low":68797,"close":70175,"volume":10808,"rsi_14":84.09,"sma_20":66965.0,"sma_60":62715.0,"sma_120":56473.75},{"date":"2025-09-18","open":70781,"high":70880,"low":69091,"close":69290,"volume":4309,"rsi_14":71.97,"sma_20":67450.0,"sma_60":62985.0,"sma_120":56633.75},{"date":"2025-09-19","open":69800,"high":71000,"low":67900,"close":68700,"volume":11399,"rsi_14":69.34,"sma_20":67825.0,"sma_60":63245.0,"sma_120":56787.92},{"date":"2025-09-22","open":67715,"high":69191,"low":66927,"close":67026,"volume":3060,"rsi_14":60.98,"sma_20":68055.0,"sma_60":63501.67,"sma_120":56942.92},{"date":"2025-09-23","open":66435,"high":68699,"low":66140,"close":66337,"volume":24099,"rsi_14":44.44,"sma_20":68300.0,"sma_60":63755.0,"sma_120":57105.42},{"date":"2025-09-24","open":66435,"high":68896,"low":66435,"close":68404,"volume":5074,"rsi_14":45.0,"sma_20":68670.0,"sma_60":64035.0,"sma_120":57281.25},{"date":"2025-09-25","open":68404,"high":68896,"low":67124,"close":67223,"volume":2883,"rsi_14":40.18,"sma_20":68970.0,"sma_60":64293.33,"sma_120":57454.58},{"date":"2025-09-26","open":66435,"high":68601,"low":66042,"close":67223,"volume":9012,"rsi_14":38.53,"sma_20":69190.0,"sma_60":64540.0,"sma_120":57630.83},{"date":"2025-09-29","open":67223,"high":69388,"low":66927,"close":69290,"volume":5554,"rsi_14":45.53,"sma_20":69540.0,"sma_60":64823.33,"sma_120":57821.67},{"date":"2025-09-30","open":68207,"high":69388,"low":67223,"close":67223,"volume":4353,"rsi_14":40.0,"sma_20":69685.0,"sma_60":65076.67,"sma_120":58022.5},{"date":"2025-10-01","open":67223,"high":68404,"low":65156,"close":65943,"volume":4279,"rsi_14":37.33,"sma_20":69610.0,"sma_60":65290.0,"sma_120":58206.25},{"date":"2025-10-02","open":65746,"high":66629,"low":64765,"close":65648,"volume":5532,"rsi_14":38.62,"sma_20":69430.0,"sma_60":65480.0,"sma_120":58396.25},{"date":"2025-10-10","open":64861,"high":67321,"low":64270,"close":65353,"volume":4293,"rsi_14":38.1,"sma_20":69225.0,"sma_60":65573.33,"sma_120":58567.92},{"date":"2025-10-13","open":64073,"high":64861,"low":62597,"close":62597,"volume":66492,"rsi_14":32.0,"sma_20":68865.0,"sma_60":65636.67,"sma_120":58712.08},{"date":"2025-10-14","open":63679,"high":63876,"low":62006,"close":62498,"volume":4469,"rsi_14":25.93,"sma_20":68465.0,"sma_60":65633.33,"sma_120":58851.25},{"date":"2025-10-15","open":62498,"high":63778,"low":60825,"close":61809,"volume":14465,"rsi_14":27.45,"sma_20":68050.0,"sma_60":65605.0,"sma_120":58981.67},{"date":"2025-10-16","open":61908,"high":63778,"low":61908,"close":62991,"volume":3452,"rsi_14":34.84,"sma_20":67710.0,"sma_60":65560.0,"sma_120":59138.75},{"date":"2025-10-17","open":62597,"high":63679,"low":61613,"close":62006,"volume":9092,"rsi_14":33.96,"sma_20":67350.0,"sma_60":65505.0,"sma_120":59278.75},{"date":"2025-10-20","open":62400,"high":62400,"low":60727,"close":60924,"volume":4168,"rsi_14":33.13,"sma_20":66950.0,"sma_60":65433.33,"sma_120":59409.17},{"date":"2025-10-21","open":60924,"high":61711,"low":59644,"close":59939,"volume":7170,"rsi_14":21.71,"sma_20":66500.0,"sma_60":65345.0,"sma_120":59531.67},{"date":"2025-10-22","open":60038,"high":62006,"low":60038,"close":61809,"volume":4918,"rsi_14":32.7,"sma_20":66075.0,"sma_60":65316.67,"sma_120":59670.0},{"date":"2025-10-23","open":61514,"high":64565,"low":60530,"close":61219,"volume":5734,"rsi_14":31.52,"sma_20":65700.0,"sma_60":65236.67,"sma_120":59801.67},{"date":"2025-10-24","open":60235,"high":62006,"low":59644,"close":60924,"volume":8762,"rsi_14":21.09,"sma_20":65360.0,"sma_60":65148.33,"sma_120":59929.58},{"date":"2025-10-27","open":60530,"high":61121,"low":59546,"close":59841,"volume":9229,"rsi_14":22.63,"sma_20":64995.0,"sma_60":65043.33,"sma_120":60042.08},{"date":"2025-10-28","open":59054,"high":60628,"low":58955,"close":59349,"volume":29198,"rsi_14":24.03,"sma_20":64640.0,"sma_60":65013.33,"sma_120":60151.67},{"date":"2025-10-29","open":59447,"high":61022,"low":58562,"close":60727,"volume":12236,"rsi_14":31.69,"sma_20":64250.0,"sma_60":65018.33,"sma_120":60267.5},{"date":"2025-10-30","open":60628,"high":62105,"low":58857,"close":59054,"volume":32657,"rsi_14":29.22,"sma_20":63835.0,"sma_60":64958.33,"sma_120":60376.25},{"date":"2025-10-31","open":59054,"high":59447,"low":58660,"close":58857,"volume":7038,"rsi_14":35.16,"sma_20":63410.0,"sma_60":64850.0,"sma_120":60482.5},{"date":"2025-11-03","open":60136,"high":60432,"low":58955,"close":59447,"volume":8708,"rsi_14":38.35,"sma_20":62910.0,"sma_60":64813.33,"sma_120":60576.67},{"date":"2025-11-04","open":59447,"high":59841,"low":58266,"close":58266,"volume":6551,"rsi_14":36.96,"sma_20":62455.0,"sma_60":64768.33,"sma_120":60660.0},{"date":"2025-11-05","open":59054,"high":59054,"low":55707,"close":56790,"volume":9638,"rsi_14":27.66,"sma_20":61990.0,"sma_60":64671.67,"sma_120":60720.0},{"date":"2025-11-06","open":57676,"high":58857,"low":54231,"close":58365,"volume":64176,"rsi_14":37.41,"sma_20":61610.0,"sma_60":64598.33,"sma_120":60783.33},{"date":"2025-11-07","open":57282,"high":58758,"low":56298,"close":57282,"volume":2312,"rsi_14":37.41,"sma_20":61200.0,"sma_60":64503.33,"sma_120":60842.5},{"date":"2025-11-10","open":57282,"high":59349,"low":57282,"close":58463,"volume":6594,"rsi_14":44.97,"sma_20":60990.0,"sma_60":64421.67,"sma_120":60885.83},{"date":"2025-11-11","open":58857,"high":60038,"low":58562,"close":59250,"volume":4090,"rsi_14":40.58,"sma_20":60825.0,"sma_60":64361.67,"sma_120":60947.5},{"date":"2025-11-12","open":59250,"high":59939,"low":57577,"close":58955,"volume":2282,"rsi_14":41.48,"sma_20":60680.0,"sma_60":64320.0,"sma_120":61018.33},{"date":"2025-11-13","open":58562,"high":59349,"low":58069,"close":58266,"volume":4475,"rsi_14":40.29,"sma_20":60440.0,"sma_60":64310.0,"sma_120":61087.5},{"date":"2025-11-14","open":57380,"high":58562,"low":57380,"close":57577,"volume":3240,"rsi_14":41.48,"sma_20":60215.0,"sma_60":64301.67,"sma_120":61135.0},{"date":"2025-11-17","open":57971,"high":59939,"low":57085,"close":58955,"volume":11424,"rsi_14":48.61,"sma_20":60115.0,"sma_60":64313.33,"sma_120":61195.83},{"date":"2025-11-18","open":58857,"high":59054,"low":56101,"close":56396,"volume":8138,"rsi_14":35.9,"sma_20":59935.0,"sma_60":64266.67,"sma_120":61241.67},{"date":"2025-11-19","open":56593,"high":57577,"low":55904,"close":56593,"volume":6239,"rsi_14":41.13,"sma_20":59670.0,"sma_60":64236.67,"sma_120":61282.5},{"date":"2025-11-20","open":57380,"high":57380,"low":54132,"close":57085,"volume":24164,"rsi_14":43.75,"sma_20":59460.0,"sma_60":64203.33,"sma_120":61331.67},{"date":"2025-11-21","open":56593,"high":56593,"low":55412,"close":56101,"volume":5744,"rsi_14":38.51,"sma_20":59215.0,"sma_60":64133.33,"sma_120":61360.83},{"date":"2025-11-24","open":56396,"high":56987,"low":55707,"close":56298,"volume":2792,"rsi_14":42.75,"sma_20":59035.0,"sma_60":64028.33,"sma_120":61393.33},{"date":"2025-11-25","open":56101,"high":56593,"low":55117,"close":56298,"volume":3743,"rsi_14":47.97,"sma_20":58880.0,"sma_60":63940.0,"sma_120":61421.67},{"date":"2025-11-26","open":56298,"high":57085,"low":55609,"close":57085,"volume":2205,"rsi_14":44.35,"sma_20":58695.0,"sma_60":63871.67,"sma_120":61460.83},{"date":"2025-11-27","open":56691,"high":58266,"low":56691,"close":57873,"volume":1331,"rsi_14":52.68,"sma_20":58635.0,"sma_60":63813.33,"sma_120":61507.5},{"date":"2025-11-28","open":58168,"high":60432,"low":56987,"close":59939,"volume":11802,"rsi_14":56.2,"sma_20":58690.0,"sma_60":63763.33,"sma_120":61569.17},{"date":"2025-12-01","open":60038,"high":60432,"low":58069,"close":58955,"volume":2096,"rsi_14":48.78,"sma_20":58665.0,"sma_60":63705.0,"sma_120":61624.17},{"date":"2025-12-02","open":59054,"high":60530,"low":58069,"close":59054,"volume":2681,"rsi_14":50.41,"sma_20":58705.0,"sma_60":63615.0,"sma_120":61654.17},{"date":"2025-12-03","open":59644,"high":62006,"low":58857,"close":62006,"volume":17417,"rsi_14":63.19,"sma_20":58970.0,"sma_60":63523.33,"sma_120":61715.0},{"date":"2025-12-04","open":60924,"high":62498,"low":60825,"close":61416,"volume":5463,"rsi_14":63.64,"sma_20":59125.0,"sma_60":63388.33,"sma_120":61772.5},{"date":"2025-12-05","open":60825,"high":61908,"low":59152,"close":61711,"volume":6815,"rsi_14":60.61,"sma_20":59350.0,"sma_60":63258.33,"sma_120":61830.83},{"date":"2025-12-08","open":61711,"high":62302,"low":60136,"close":60530,"volume":3193,"rsi_14":67.8,"sma_20":59455.0,"sma_60":63103.33,"sma_120":61899.17},{"date":"2025-12-09","open":60432,"high":60825,"low":59644,"close":60432,"volume":2969,"rsi_14":66.67,"sma_20":59515.0,"sma_60":62935.0,"sma_120":61960.0},{"date":"2025-12-10","open":59841,"high":61121,"low":59546,"close":59546,"volume":1161,"rsi_14":60.33,"sma_20":59545.0,"sma_60":62758.33,"sma_120":62021.67},{"date":"2025-12-11","open":60924,"high":60924,"low":59152,"close":59546,"volume":2376,"rsi_14":65.77,"sma_20":59610.0,"sma_60":62586.67,"sma_120":62080.0},{"date":"2025-12-12","open":59250,"high":60924,"low":59250,"close":60432,"volume":3164,"rsi_14":67.8,"sma_20":59755.0,"sma_60":62440.0,"sma_120":62151.67},{"date":"2025-12-15","open":60333,"high":60924,"low":58955,"close":59841,"volume":2339,"rsi_14":64.52,"sma_20":59800.0,"sma_60":62288.33,"sma_120":62214.17},{"date":"2025-12-16","open":60333,"high":62105,"low":60333,"close":61613,"volume":11931,"rsi_14":67.16,"sma_20":60065.0,"sma_60":62166.67,"sma_120":62299.17},{"date":"2025-12-17","open":61613,"high":62302,"low":59939,"close":62006,"volume":4513,"rsi_14":66.15,"sma_20":60340.0,"sma_60":62028.33,"sma_120":62371.67},{"date":"2025-12-18","open":61022,"high":62203,"low":59546,"close":61514,"volume":6763,"rsi_14":57.02,"sma_20":60565.0,"sma_60":61908.33,"sma_120":62446.67},{"date":"2025-12-19","open":61908,"high":64664,"low":61908,"close":63679,"volume":22858,"rsi_14":69.05,"sma_20":60950.0,"sma_60":61841.67,"sma_120":62543.33},{"date":"2025-12-22","open":63679,"high":66140,"low":62695,"close":65845,"volume":14997,"rsi_14":73.47,"sma_20":61435.0,"sma_60":61821.67,"sma_120":62661.67},{"date":"2025-12-23","open":65254,"high":65746,"low":63187,"close":63679,"volume":10179,"rsi_14":56.12,"sma_20":61810.0,"sma_60":61776.67,"sma_120":62765.83},{"date":"2025-12-24","open":63679,"high":64664,"low":62892,"close":63778,"volume":6395,"rsi_14":58.96,"sma_20":62150.0,"sma_60":61698.33,"sma_120":62866.67},{"date":"2025-12-26","open":63778,"high":64467,"low":61514,"close":62400,"volume":8760,"rsi_14":52.41,"sma_20":62380.0,"sma_60":61616.67,"sma_120":62955.0},{"date":"2025-12-29","open":63000,"high":64200,"low":62200,"close":64200,"volume":10382,"rsi_14":59.57,"sma_20":62545.0,"sma_60":61548.33,"sma_120":63044.17},{"date":"2025-12-30","open":64200,"high":65800,"low":62700,"close":65000,"volume":7738,"rsi_14":62.16,"sma_20":62800.0,"sma_60":61458.33,"sma_120":63140.83},{"date":"2026-01-02","open":64800,"high":65500,"low":60100,"close":64100,"volume":6800,"rsi_14":62.16,"sma_20":63005.0,"sma_60":61388.33,"sma_120":63232.5},{"date":"2026-01-05","open":64100,"high":64300,"low":62000,"close":63100,"volume":6935,"rsi_14":58.23,"sma_20":63010.0,"sma_60":61323.33,"sma_120":63306.67},{"date":"2026-01-06","open":63100,"high":64800,"low":62600,"close":64000,"volume":8780,"rsi_14":58.23,"sma_20":63090.0,"sma_60":61275.0,"sma_120":63377.5},{"date":"2026-01-07","open":63900,"high":64000,"low":62300,"close":62800,"volume":6213,"rsi_14":56.1,"sma_20":63095.0,"sma_60":61215.0,"sma_120":63394.17},{"date":"2026-01-08","open":62800,"high":63100,"low":61200,"close":61500,"volume":3706,"rsi_14":46.54,"sma_20":63095.0,"sma_60":61180.0,"sma_120":63408.33},{"date":"2026-01-09","open":61100,"high":62800,"low":61100,"close":61200,"volume":2776,"rsi_14":44.3,"sma_20":63085.0,"sma_60":61141.67,"sma_120":63387.5},{"date":"2026-01-12","open":61200,"high":66400,"low":61200,"close":66100,"volume":19497,"rsi_14":58.91,"sma_20":63365.0,"sma_60":61196.67,"sma_120":63400.83},{"date":"2026-01-13","open":67000,"high":68400,"low":63900,"close":66800,"volume":22727,"rsi_14":55.61,"sma_20":63680.0,"sma_60":61243.33,"sma_120":63401.67},{"date":"2026-01-14","open":66300,"high":66800,"low":64000,"close":66600,"volume":7284,"rsi_14":49.1,"sma_20":63940.0,"sma_60":61303.33,"sma_120":63404.17},{"date":"2026-01-15","open":66600,"high":66600,"low":64200,"close":64700,"volume":8341,"rsi_14":50.0,"sma_20":64135.0,"sma_60":61350.0,"sma_120":63391.67},{"date":"2026-01-16","open":64800,"high":66700,"low":64100,"close":66300,"volume":14977,"rsi_14":54.19,"sma_20":64320.0,"sma_60":61440.0,"sma_120":63392.5},{"date":"2026-01-19","open":66000,"high":66800,"low":65000,"close":66300,"volume":4005,"rsi_14":58.79,"sma_20":64485.0,"sma_60":61498.33,"sma_120":63407.5},{"date":"2026-01-20","open":66300,"high":68600,"low":65000,"close":66700,"volume":11788,"rsi_14":57.76,"sma_20":64695.0,"sma_60":61573.33,"sma_120":63405.0},{"date":"2026-01-21","open":66300,"high":67900,"low":65300,"close":67200,"volume":7735,"rsi_14":56.96,"sma_20":64820.0,"sma_60":61661.67,"sma_120":63405.0},{"date":"2026-01-22","open":67200,"high":68200,"low":66000,"close":66500,"volume":6990,"rsi_14":57.69,"sma_20":64800.0,"sma_60":61756.67,"sma_120":63400.0},{"date":"2026-01-23","open":66400,"high":68500,"low":65500,"close":67900,"volume":13077,"rsi_14":65.0,"sma_20":64960.0,"sma_60":61883.33,"sma_120":63448.33},{"date":"2026-01-26","open":67900,"high":69500,"low":66500,"close":67300,"volume":13351,"rsi_14":60.51,"sma_20":65085.0,"sma_60":61976.67,"sma_120":63497.5},{"date":"2026-01-27","open":67100,"high":68000,"low":65900,"close":67400,"volume":7904,"rsi_14":65.75,"sma_20":65285.0,"sma_60":62100.0,"sma_120":63529.17},{"date":"2026-01-28","open":67400,"high":68800,"low":66400,"close":66700,"volume":13256,"rsi_14":68.57,"sma_20":65410.0,"sma_60":62215.0,"sma_120":63532.5},{"date":"2026-01-29","open":66700,"high":69400,"low":65000,"close":68800,"volume":13953,"rsi_14":74.05,"sma_20":65600.0,"sma_60":62355.0,"sma_120":63584.17},{"date":"2026-01-30","open":69500,"high":69500,"low":67500,"close":68700,"volume":12599,"rsi_14":61.82,"sma_20":65830.0,"sma_60":62513.33,"sma_120":63640.83},{"date":"2026-02-02","open":68700,"high":69500,"low":66100,"close":68000,"volume":9675,"rsi_14":55.45,"sma_20":66075.0,"sma_60":62685.0,"sma_120":63678.33},{"date":"2026-02-03","open":68000,"high":68700,"low":66800,"close":68700,"volume":3733,"rsi_14":59.13,"sma_20":66310.0,"sma_60":62841.67,"sma_120":63720.0},{"date":"2026-02-04","open":68400,"high":69900,"low":68400,"close":69700,"volume":3030,"rsi_14":73.58,"sma_20":66655.0,"sma_60":63033.33,"sma_120":63768.33},{"date":"2026-02-05","open":69200,"high":70400,"low":68000,"close":68600,"volume":13287,"rsi_14":61.39,"sma_20":67010.0,"sma_60":63186.67,"sma_120":63804.17},{"date":"2026-02-06","open":68500,"high":68500,"low":65800,"close":68000,"volume":7210,"rsi_14":57.94,"sma_20":67350.0,"sma_60":63316.67,"sma_120":63839.17},{"date":"2026-02-09","open":67800,"high":68600,"low":67100,"close":67400,"volume":5849,"rsi_14":53.21,"sma_20":67415.0,"sma_60":63441.67,"sma_120":63880.83},{"date":"2026-02-10","open":67700,"high":70500,"low":67400,"close":69600,"volume":15520,"rsi_14":59.52,"sma_20":67555.0,"sma_60":63615.0,"sma_120":63962.5},{"date":"2026-02-11","open":69600,"high":72700,"low":69600,"close":72600,"volume":18412,"rsi_14":70.47,"sma_20":67855.0,"sma_60":63850.0,"sma_120":64075.83},{"date":"2026-02-12","open":72600,"high":72700,"low":69700,"close":70700,"volume":15527,"rsi_14":59.09,"sma_20":68155.0,"sma_60":64030.0,"sma_120":64171.67},{"date":"2026-02-13","open":70200,"high":70800,"low":69200,"close":69400,"volume":7977,"rsi_14":56.52,"sma_20":68310.0,"sma_60":64231.67,"sma_120":64249.17},{"date":"2026-02-19","open":69500,"high":71300,"low":69500,"close":70100,"volume":4683,"rsi_14":58.08,"sma_20":68500.0,"sma_60":64441.67,"sma_120":64339.17},{"date":"2026-02-20","open":70100,"high":70100,"low":68500,"close":68800,"volume":13878,"rsi_14":56.07,"sma_20":68605.0,"sma_60":64621.67,"sma_120":64412.5},{"date":"2026-02-23","open":69000,"high":71500,"low":68900,"close":70300,"volume":17403,"rsi_14":54.49,"sma_20":68760.0,"sma_60":64843.33,"sma_120":64488.33},{"date":"2026-02-24","open":69900,"high":70600,"low":68000,"close":68600,"volume":15472,"rsi_14":49.73,"sma_20":68865.0,"sma_60":65033.33,"sma_120":64530.83},{"date":"2026-02-25","open":68800,"high":69500,"low":68000,"close":68300,"volume":10774,"rsi_14":50.84,"sma_20":68885.0,"sma_60":65218.33,"sma_120":64579.17},{"date":"2026-02-26","open":68300,"high":68400,"low":66400,"close":68000,"volume":13237,"rsi_14":48.0,"sma_20":68920.0,"sma_60":65385.0,"sma_120":64628.33},{"date":"2026-02-27","open":68000,"high":68000,"low":66400,"close":67000,"volume":2594,"rsi_14":42.29,"sma_20":68900.0,"sma_60":65521.67,"sma_120":64667.5},{"date":"2026-03-03","open":65100,"high":66500,"low":63800,"close":63800,"volume":14841,"rsi_14":37.76,"sma_20":68755.0,"sma_60":65570.0,"sma_120":64666.67},{"date":"2026-03-04","open":63100,"high":63200,"low":56000,"close":56100,"volume":17158,"rsi_14":27.72,"sma_20":68120.0,"sma_60":65506.67,"sma_120":64605.83},{"date":"2026-03-05","open":59100,"high":61400,"low":58500,"close":60200,"volume":23335,"rsi_14":38.08,"sma_20":67695.0,"sma_60":65510.0,"sma_120":64562.5},{"date":"2026-03-06","open":59800,"high":60200,"low":58300,"close":60000,"volume":4251,"rsi_14":32.98,"sma_20":67295.0,"sma_60":65460.0,"sma_120":64491.67},{"date":"2026-03-09","open":55600,"high":58200,"low":55600,"close":56700,"volume":19511,"rsi_14":22.11,"sma_20":66695.0,"sma_60":65365.0,"sma_120":64376.67},{"date":"2026-03-10","open":59100,"high":60300,"low":58200,"close":59700,"volume":9229,"rsi_14":31.42,"sma_20":66195.0,"sma_60":65315.0,"sma_120":64286.67},{"date":"2026-03-11","open":59900,"high":62100,"low":58600,"close":59500,"volume":8353,"rsi_14":32.63,"sma_20":65740.0,"sma_60":65281.67,"sma_120":64192.5},{"date":"2026-03-12","open":59500,"high":60000,"low":58600,"close":59700,"volume":5747,"rsi_14":31.43,"sma_20":65325.0,"sma_60":65253.33,"sma_120":64094.17},{"date":"2026-03-13","open":59300,"high":60000,"low":57000,"close":59000,"volume":4384,"rsi_14":32.12,"sma_20":64905.0,"sma_60":65228.33,"sma_120":63993.33},{"date":"2026-03-16","open":59000,"high":59600,"low":58000,"close":58600,"volume":1899,"rsi_14":27.76,"sma_20":64355.0,"sma_60":65196.67,"sma_120":63891.67},{"date":"2026-03-17","open":58600,"high":59500,"low":58400,"close":58800,"volume":3433,"rsi_14":30.24,"sma_20":63665.0,"sma_60":65153.33,"sma_120":63796.67},{"date":"2026-03-18","open":59700,"high":60400,"low":58700,"close":58700,"volume":4340,"rsi_14":30.49,"sma_20":63065.0,"sma_60":65118.33,"sma_120":63703.33},{"date":"2026-03-19","open":58700,"high":59100,"low":56900,"close":57800,"volume":6493,"rsi_14":29.76,"sma_20":62485.0,"sma_60":65038.33,"sma_120":63602.5},{"date":"2026-03-20","open":57800,"high":59500,"low":57700,"close":57800,"volume":8970,"rsi_14":30.99,"sma_20":61870.0,"sma_60":64951.67,"sma_120":63490.0},{"date":"2026-03-23","open":57700,"high":57700,"low":55400,"close":55700,"volume":8104,"rsi_14":32.47,"sma_20":61215.0,"sma_60":64838.33,"sma_120":63373.33},{"date":"2026-03-24","open":57100,"high":57100,"low":55400,"close":56300,"volume":6316,"rsi_14":50.62,"sma_20":60515.0,"sma_60":64698.33,"sma_120":63270.0},{"date":"2026-03-25","open":56100,"high":58000,"low":56100,"close":57400,"volume":2766,"rsi_14":39.23,"sma_20":59955.0,"sma_60":64540.0,"sma_120":63180.83},{"date":"2026-03-26","open":57500,"high":57500,"low":56200,"close":56500,"volume":1734,"rsi_14":37.23,"sma_20":59365.0,"sma_60":64403.33,"sma_120":63090.0},{"date":"2026-03-27","open":56500,"high":56700,"low":54200,"close":56700,"volume":11480,"rsi_14":50.0,"sma_20":58800.0,"sma_60":64268.33,"sma_120":62983.33},{"date":"2026-03-30","open":56600,"high":59900,"low":54600,"close":58900,"volume":25753,"rsi_14":45.92,"sma_20":58395.0,"sma_60":64193.33,"sma_120":62905.0},{"date":"2026-03-31","open":58800,"high":59600,"low":56800,"close":56800,"volume":7502,"rsi_14":38.46,"sma_20":58045.0,"sma_60":64070.0,"sma_120":62809.17},{"date":"2026-04-01","open":57000,"high":59900,"low":57000,"close":59100,"volume":7253,"rsi_14":47.83,"sma_20":58195.0,"sma_60":63971.67,"sma_120":62715.0},{"date":"2026-04-02","open":59200,"high":60100,"low":56400,"close":56400,"volume":7946,"rsi_14":41.77,"sma_20":58005.0,"sma_60":63843.33,"sma_120":62615.83},{"date":"2026-04-03","open":56400,"high":58800,"low":56400,"close":57900,"volume":7296,"rsi_14":47.93,"sma_20":57900.0,"sma_60":63756.67,"sma_120":62540.0},{"date":"2026-04-06","open":59300,"high":59300,"low":56600,"close":56800,"volume":2290,"rsi_14":44.38,"sma_20":57905.0,"sma_60":63636.67,"sma_120":62455.83},{"date":"2026-04-07","open":57300,"high":57300,"low":55000,"close":55000,"volume":12228,"rsi_14":40.51,"sma_20":57670.0,"sma_60":63506.67,"sma_120":62360.83},{"date":"2026-04-08","open":57300,"high":58900,"low":56300,"close":58600,"volume":12478,"rsi_14":51.8,"sma_20":57625.0,"sma_60":63458.33,"sma_120":62319.17},{"date":"2026-04-09","open":58000,"high":58000,"low":57100,"close":57600,"volume":1269,"rsi_14":49.57,"sma_20":57520.0,"sma_60":63398.33,"sma_120":62270.0},{"date":"2026-04-10","open":57600,"high":60100,"low":57400,"close":58500,"volume":10964,"rsi_14":56.36,"sma_20":57495.0,"sma_60":63271.67,"sma_120":62234.17},{"date":"2026-04-13","open":58500,"high":58500,"low":57300,"close":58200,"volume":1602,"rsi_14":54.38,"sma_20":57475.0,"sma_60":63128.33,"sma_120":62185.83},{"date":"2026-04-14","open":58200,"high":59600,"low":58100,"close":58600,"volume":11573,"rsi_14":52.86,"sma_20":57465.0,"sma_60":62995.0,"sma_120":62149.17},{"date":"2026-04-15","open":59100,"high":59400,"low":58300,"close":58600,"volume":4224,"rsi_14":55.22,"sma_20":57460.0,"sma_60":62893.33,"sma_120":62121.67},{"date":"2026-04-16","open":58400,"high":59700,"low":58400,"close":58600,"volume":5264,"rsi_14":54.77,"sma_20":57500.0,"sma_60":62765.0,"sma_120":62102.5},{"date":"2026-04-17","open":59300,"high":59300,"low":58000,"close":58600,"volume":2765,"rsi_14":49.15,"sma_20":57540.0,"sma_60":62636.67,"sma_120":62067.5},{"date":"2026-04-20","open":58900,"high":59200,"low":57700,"close":58000,"volume":6257,"rsi_14":53.7,"sma_20":57655.0,"sma_60":62491.67,"sma_120":62032.5},{"date":"2026-04-21","open":58300,"high":58500,"low":57500,"close":57900,"volume":3612,"rsi_14":45.71,"sma_20":57735.0,"sma_60":62336.67,"sma_120":61999.17},{"date":"2026-04-22","open":58200,"high":58200,"low":57000,"close":57600,"volume":6386,"rsi_14":55.17,"sma_20":57745.0,"sma_60":62188.33,"sma_120":61972.5},{"date":"2026-04-23","open":57900,"high":60000,"low":57600,"close":58300,"volume":7972,"rsi_14":51.85,"sma_20":57835.0,"sma_60":62028.33,"sma_120":61955.83},{"date":"2026-04-24","open":58200,"high":59100,"low":57900,"close":58900,"volume":4385,"rsi_14":60.19,"sma_20":57945.0,"sma_60":61888.33,"sma_120":61932.5},{"date":"2026-04-27","open":59400,"high":59400,"low":58000,"close":58600,"volume":7485,"rsi_14":70.45,"sma_20":57930.0,"sma_60":61741.67,"sma_120":61920.83},{"date":"2026-04-28","open":58800,"high":60400,"low":58800,"close":59400,"volume":11059,"rsi_14":56.67,"sma_20":58060.0,"sma_60":61620.0,"sma_120":61917.5},{"date":"2026-04-29","open":59400,"high":59700,"low":58800,"close":59500,"volume":5710,"rsi_14":68.63,"sma_20":58080.0,"sma_60":61465.0,"sma_120":61910.0},{"date":"2026-04-30","open":59500,"high":59500,"low":58300,"close":58800,"volume":5767,"rsi_14":53.06,"sma_20":58200.0,"sma_60":61300.0,"sma_120":61906.67},{"date":"2026-05-04","open":58800,"high":59400,"low":58200,"close":58700,"volume":23320,"rsi_14":55.32,"sma_20":58240.0,"sma_60":61145.0,"sma_120":61915.0},{"date":"2026-05-06","open":59300,"high":64500,"low":58700,"close":63600,"volume":46519,"rsi_14":77.17,"sma_20":58580.0,"sma_60":61060.0,"sma_120":61950.83},{"date":"2026-05-07","open":64000,"high":65800,"low":62500,"close":63900,"volume":12860,"rsi_14":77.89,"sma_20":59025.0,"sma_60":60963.33,"sma_120":61998.33},{"date":"2026-05-08","open":63900,"high":65600,"low":62500,"close":65200,"volume":13051,"rsi_14":80.56,"sma_20":59355.0,"sma_60":60906.67,"sma_120":62046.67},{"date":"2026-05-11","open":64900,"high":64900,"low":62900,"close":63100,"volume":9059,"rsi_14":67.44,"sma_20":59630.0,"sma_60":60825.0,"sma_120":62070.83},{"date":"2026-05-12","open":62500,"high":63000,"low":59900,"close":61800,"volume":19805,"rsi_14":63.97,"sma_20":59795.0,"sma_60":60731.67,"sma_120":62086.67},{"date":"2026-05-13","open":61500,"high":61900,"low":59900,"close":61300,"volume":17023,"rsi_14":62.14,"sma_20":59950.0,"sma_60":60593.33,"sma_120":62104.17},{"date":"2026-05-14","open":62100,"high":74900,"low":61900,"close":72400,"volume":69221,"rsi_14":79.84,"sma_20":60640.0,"sma_60":60590.0,"sma_120":62220.0},{"date":"2026-05-15","open":72000,"high":72000,"low":68000,"close":68800,"volume":36360,"rsi_14":68.95,"sma_20":61150.0,"sma_60":60558.33,"sma_120":62294.17},{"date":"2026-05-18","open":68800,"high":75500,"low":66600,"close":70400,"volume":90142,"rsi_14":70.03,"sma_20":61740.0,"sma_60":60575.0,"sma_120":62403.33},{"date":"2026-05-19","open":70400,"high":75800,"low":70400,"close":74800,"volume":62452,"rsi_14":74.7,"sma_20":62550.0,"sma_60":60653.33,"sma_120":62547.5},{"date":"2026-05-20","open":74900,"high":76000,"low":72100,"close":74400,"volume":24371,"rsi_14":73.15,"sma_20":63370.0,"sma_60":60746.67,"sma_120":62684.17},{"date":"2026-05-21","open":74400,"high":75800,"low":71600,"close":73400,"volume":14759,"rsi_14":70.87,"sma_20":64145.0,"sma_60":60798.33,"sma_120":62820.83},{"date":"2026-05-22","open":72000,"high":76300,"low":72000,"close":75800,"volume":15715,"rsi_14":74.29,"sma_20":65055.0,"sma_60":60918.33,"sma_120":62975.83},{"date":"2026-05-26","open":76000,"high":81800,"low":73900,"close":80500,"volume":36017,"rsi_14":77.53,"sma_20":66165.0,"sma_60":61121.67,"sma_120":63170.0},{"date":"2026-05-27","open":80500,"high":93100,"low":79800,"close":88300,"volume":62848,"rsi_14":79.06,"sma_20":67635.0,"sma_60":61460.0,"sma_120":63422.5},{"date":"2026-05-28","open":86700,"high":90300,"low":83300,"close":89700,"volume":52013,"rsi_14":79.59,"sma_20":69190.0,"sma_60":61838.33,"sma_120":63680.0},{"date":"2026-05-29","open":87000,"high":87100,"low":79100,"close":82500,"volume":35965,"rsi_14":67.47,"sma_20":70345.0,"sma_60":62150.0,"sma_120":63860.0},{"date":"2026-06-01","open":82300,"high":82300,"low":76300,"close":81600,"volume":32082,"rsi_14":69.15,"sma_20":71450.0,"sma_60":62575.0,"sma_120":64040.83},{"date":"2026-06-02","open":77200,"high":81500,"low":77200,"close":80000,"volume":9621,"rsi_14":68.72,"sma_20":72510.0,"sma_60":62905.0,"sma_120":64207.5},{"date":"2026-06-04","open":79200,"high":80400,"low":75100,"close":78200,"volume":21685,"rsi_14":66.93,"sma_20":73485.0,"sma_60":63208.33,"sma_120":64334.17},{"date":"2026-06-05","open":79000,"high":79000,"low":74400,"close":75200,"volume":13148,"rsi_14":53.35,"sma_20":74065.0,"sma_60":63516.67,"sma_120":64440.83},{"date":"2026-06-08","open":72300,"high":73400,"low":68400,"close":68900,"volume":11577,"rsi_14":50.11,"sma_20":74315.0,"sma_60":63670.0,"sma_120":64492.5},{"date":"2026-06-09","open":70000,"high":74000,"low":67900,"close":71200,"volume":27841,"rsi_14":50.88,"sma_20":74615.0,"sma_60":63865.0,"sma_120":64573.33},{"date":"2026-06-10","open":69800,"high":75600,"low":69600,"close":73500,"volume":15828,"rsi_14":48.49,"sma_20":75135.0,"sma_60":64095.0,"sma_120":64674.17},{"date":"2026-06-11","open":73500,"high":79900,"low":73400,"close":79200,"volume":12633,"rsi_14":54.96,"sma_20":76005.0,"sma_60":64431.67,"sma_120":64830.0},{"date":"2026-06-12","open":80700,"high":90000,"low":80600,"close":87900,"volume":37396,"rsi_14":62.92,"sma_20":77335.0,"sma_60":64920.0,"sma_120":65058.33},{"date":"2026-06-15","open":88800,"high":90000,"low":83900,"close":84200,"volume":18025,"rsi_14":57.32,"sma_20":77925.0,"sma_60":65343.33,"sma_120":65248.33},{"date":"2026-06-16","open":84700,"high":86000,"low":81800,"close":85000,"volume":14652,"rsi_14":54.21,"sma_20":78735.0,"sma_60":65781.67,"sma_120":65450.0},{"date":"2026-06-17","open":84200,"high":86500,"low":80100,"close":86100,"volume":7963,"rsi_14":47.65,"sma_20":79520.0,"sma_60":66253.33,"sma_120":65645.83},{"date":"2026-06-18","open":86000,"high":88900,"low":82400,"close":82900,"volume":10799,"rsi_14":43.0,"sma_20":79925.0,"sma_60":66671.67,"sma_120":65811.67},{"date":"2026-06-19","open":81500,"high":83400,"low":79100,"close":80600,"volume":6999,"rsi_14":47.83,"sma_20":80235.0,"sma_60":67086.67,"sma_120":65962.5},{"date":"2026-06-22","open":79900,"high":83300,"low":79800,"close":82400,"volume":9821,"rsi_14":50.9,"sma_20":80685.0,"sma_60":67521.67,"sma_120":66110.0},{"date":"2026-06-23","open":84400,"high":84400,"low":77500,"close":80700,"volume":9008,"rsi_14":50.78,"sma_20":80930.0,"sma_60":67910.0,"sma_120":66225.0},{"date":"2026-06-24","open":79900,"high":81300,"low":76800,"close":79800,"volume":9410,"rsi_14":51.83,"sma_20":80895.0,"sma_60":68298.33,"sma_120":66350.83},{"date":"2026-06-25","open":79900,"high":84900,"low":77100,"close":81200,"volume":7712,"rsi_14":57.11,"sma_20":80540.0,"sma_60":68706.67,"sma_120":66487.5},{"date":"2026-06-26","open":83100,"high":83100,"low":77200,"close":77300,"volume":16564,"rsi_14":60.55,"sma_20":79920.0,"sma_60":69013.33,"sma_120":66603.33},{"date":"2026-06-29","open":77300,"high":79900,"low":75300,"close":78000,"volume":28095,"rsi_14":58.9,"sma_20":79695.0,"sma_60":69366.67,"sma_120":66718.33},{"date":"2026-06-30","open":78000,"high":81500,"low":75700,"close":81500,"volume":6065,"rsi_14":60.15,"sma_20":79690.0,"sma_60":69740.0,"sma_120":66855.83},{"date":"2026-07-01","open":82000,"high":88500,"low":81500,"close":87500,"volume":21695,"rsi_14":60.45,"sma_20":80065.0,"sma_60":70258.33,"sma_120":67050.83},{"date":"2026-07-02","open":86800,"high":88500,"low":83200,"close":83200,"volume":8570,"rsi_14":43.34,"sma_20":80315.0,"sma_60":70680.0,"sma_120":67218.33},{"date":"2026-07-03","open":83200,"high":92000,"low":79200,"close":89600,"volume":14744,"rsi_14":57.11,"sma_20":81035.0,"sma_60":71226.67,"sma_120":67431.67},{"date":"2026-07-06","open":89800,"high":95900,"low":84300,"close":86000,"volume":23432,"rsi_14":51.23,"sma_20":81890.0,"sma_60":71743.33,"sma_120":67625.0},{"date":"2026-07-07","open":85200,"high":86600,"low":79100,"close":85700,"volume":9863,"rsi_14":49.5,"sma_20":82615.0,"sma_60":72195.0,"sma_120":67826.67},{"date":"2026-07-08","open":85700,"high":86300,"low":78700,"close":80100,"volume":29071,"rsi_14":46.7,"sma_20":82945.0,"sma_60":72570.0,"sma_120":67984.17},{"date":"2026-07-09","open":81000,"high":83500,"low":77900,"close":79400,"volume":14925,"rsi_14":48.53,"sma_20":82955.0,"sma_60":72918.33,"sma_120":68095.0},{"date":"2026-07-10","open":80900,"high":82000,"low":78300,"close":81700,"volume":7539,"rsi_14":49.15,"sma_20":82645.0,"sma_60":73310.0,"sma_120":68219.17},{"date":"2026-07-13","open":81700,"high":82100,"low":76300,"close":81500,"volume":11487,"rsi_14":51.01,"sma_20":82510.0,"sma_60":73691.67,"sma_120":68343.33},{"date":"2026-07-14","open":80000,"high":81900,"low":77500,"close":79700,"volume":9805,"rsi_14":49.88,"sma_20":82245.0,"sma_60":74043.33,"sma_120":68468.33},{"date":"2026-07-15","open":80000,"high":88800,"low":80000,"close":85800,"volume":21688,"rsi_14":55.07,"sma_20":82230.0,"sma_60":74496.67,"sma_120":68630.83},{"date":"2026-07-16","open":84100,"high":86900,"low":82200,"close":85700,"volume":78238,"rsi_14":60.1,"sma_20":82370.0,"sma_60":74948.33,"sma_120":68792.5},{"date":"2026-07-20","open":86000,"high":86000,"low":78700,"close":82400,"volume":22202,"rsi_14":54.98,"sma_20":82460.0,"sma_60":75355.0,"sma_120":68923.33},{"date":"2026-07-21","open":82400,"high":82900,"low":78100,"close":79300,"volume":7500,"rsi_14":47.49,"sma_20":82305.0,"sma_60":75711.67,"sma_120":69024.17},{"date":"2026-07-22","open":79100,"high":82300,"low":79100,"close":79800,"volume":3761,"rsi_14":39.95,"sma_20":82260.0,"sma_60":76081.67,"sma_120":69135.0},{"date":"2026-07-23","open":81100,"high":83400,"low":80100,"close":81700,"volume":4148,"rsi_14":47.91,"sma_20":82355.0,"sma_60":76471.67,"sma_120":69250.0},{"date":"2026-07-24","open":82000,"high":83900,"low":78200,"close":79000,"volume":6170,"rsi_14":33.54,"sma_20":82245.0,"sma_60":76806.67,"sma_120":69347.5},{"date":"2026-07-27","open":79800,"high":82300,"low":78700,"close":80800,"volume":5878,"rsi_14":41.45,"sma_20":82420.0,"sma_60":77176.67,"sma_120":69459.17},{"date":"2026-07-28","open":80600,"high":80600,"low":76500,"close":79600,"volume":22139,"rsi_14":40.26,"sma_20":82500.0,"sma_60":77513.33,"sma_120":69566.67},{"date":"2026-07-29","open":79600,"high":93700,"low":74900,"close":78000,"volume":49879,"rsi_14":46.15,"sma_20":82325.0,"sma_60":77821.67,"sma_120":69643.33},{"date":"2026-07-30","open":80000,"high":85800,"low":80000,"close":85200,"volume":59410,"rsi_14":58.58,"sma_20":82210.0,"sma_60":78261.67,"sma_120":69780.83},{"date":"2026-07-31","open":85800,"high":92000,"low":82400,"close":90700,"volume":27618,"rsi_14":62.16,"sma_20":82585.0,"sma_60":78795.0,"sma_120":69970.0},{"date":"2026-08-03","open":90600,"high":90600,"low":84600,"close":88800,"volume":16825,"rsi_14":59.43,"sma_20":82545.0,"sma_60":79215.0,"sma_120":70137.5},{"date":"2026-08-04","open":88900,"high":92700,"low":86000,"close":91200,"volume":9306,"rsi_14":64.63,"sma_20":82805.0,"sma_60":79670.0,"sma_120":70316.67},{"date":"2026-08-05","open":93000,"high":95600,"low":90200,"close":91800,"volume":6533,"rsi_14":58.88,"sma_20":83110.0,"sma_60":80113.33,"sma_120":70510.0},{"date":"2026-08-06","open":91800,"high":93700,"low":88700,"close":90700,"volume":26954,"rsi_14":57.18,"sma_20":83640.0,"sma_60":80573.33,"sma_120":70699.17},{"date":"2026-08-07","open":90700,"high":92800,"low":88400,"close":89800,"volume":3712,"rsi_14":61.42,"sma_20":84160.0,"sma_60":81040.0,"sma_120":70885.83},{"date":"2026-08-10","open":92900,"high":95000,"low":89600,"close":92400,"volume":8931,"rsi_14":70.53,"sma_20":84695.0,"sma_60":81558.33,"sma_120":71075.83},{"date":"2026-08-11","open":91900,"high":93300,"low":83400,"close":93200,"volume":17952,"rsi_14":70.81,"sma_20":85280.0,"sma_60":81905.0,"sma_120":71247.5},{"date":"2026-08-12","open":93200,"high":93200,"low":85800,"close":86800,"volume":15426,"rsi_14":56.95,"sma_20":85635.0,"sma_60":82205.0,"sma_120":71381.67},{"date":"2026-08-13","open":87000,"high":88900,"low":82800,"close":82900,"volume":17314,"rsi_14":55.15,"sma_20":85490.0,"sma_60":82413.33,"sma_120":71494.17},{"date":"2026-08-14","open":83400,"high":89000,"low":83400,"close":86200,"volume":11760,"rsi_14":56.85,"sma_20":85515.0,"sma_60":82603.33,"sma_120":71628.33},{"date":"2026-08-18","open":85400,"high":88500,"low":81700,"close":86200,"volume":12721,"rsi_14":58.64,"sma_20":85705.0,"sma_60":82800.0,"sma_120":71773.33},{"date":"2026-08-19","open":85600,"high":87000,"low":82500,"close":83900,"volume":12186,"rsi_14":57.58,"sma_20":85935.0,"sma_60":82975.0,"sma_120":71886.67},{"date":"2026-08-20","open":83300,"high":83900,"low":80600,"close":81000,"volume":8517,"rsi_14":43.93,"sma_20":85995.0,"sma_60":83061.67,"sma_120":71990.0},{"date":"2026-08-21","open":81000,"high":81800,"low":78100,"close":80800,"volume":23827,"rsi_14":33.11,"sma_20":85950.0,"sma_60":83066.67,"sma_120":72094.17},{"date":"2026-08-24","open":79800,"high":82300,"low":79800,"close":81500,"volume":3601,"rsi_14":37.01,"sma_20":86075.0,"sma_60":82953.33,"sma_120":72206.67},{"date":"2026-08-25","open":81500,"high":83500,"low":79100,"close":82100,"volume":2990,"rsi_14":32.7,"sma_20":86140.0,"sma_60":82826.67,"sma_120":72332.5},{"date":"2026-08-26","open":82100,"high":85100,"low":81500,"close":84300,"volume":5456,"rsi_14":36.56,"sma_20":86375.0,"sma_60":82856.67,"sma_120":72503.33},{"date":"2026-08-27","open":85000,"high":86000,"low":82200,"close":83300,"volume":4644,"rsi_14":36.69,"sma_20":86640.0,"sma_60":82885.0,"sma_120":72730.0},{"date":"2026-08-28","open":83500,"high":84500,"low":81700,"close":83200,"volume":4091,"rsi_14":37.78,"sma_20":86540.0,"sma_60":82938.33,"sma_120":72921.67},{"date":"2026-08-31","open":83300,"high":83600,"low":80100,"close":80700,"volume":7976,"rsi_14":28.25,"sma_20":86040.0,"sma_60":82980.0,"sma_120":73094.17},{"date":"2026-09-01","open":80700,"high":82000,"low":79400,"close":80400,"volume":5670,"rsi_14":25.76,"sma_20":85620.0,"sma_60":83066.67,"sma_120":73291.67},{"date":"2026-09-02","open":80400,"high":81500,"low":76600,"close":81200,"volume":7228,"rsi_14":36.54,"sma_20":85120.0,"sma_60":83271.67,"sma_120":73470.83},{"date":"2026-09-03","open":81300,"high":81700,"low":77400,"close":77400,"volume":6089,"rsi_14":36.71,"sma_20":84400.0,"sma_60":83375.0,"sma_120":73620.0},{"date":"2026-09-04","open":78700,"high":82800,"low":78200,"close":79000,"volume":6036,"rsi_14":31.05,"sma_20":83815.0,"sma_60":83466.67,"sma_120":73780.83},{"date":"2026-09-07","open":79000,"high":83500,"low":78100,"close":79900,"volume":3816,"rsi_14":34.17,"sma_20":83320.0,"sma_60":83478.33,"sma_120":73955.0},{"date":"2026-09-08","open":80100,"high":82000,"low":79800,"close":80000,"volume":5640,"rsi_14":38.98,"sma_20":82700.0,"sma_60":83346.67,"sma_120":74133.33},{"date":"2026-09-09","open":80900,"high":80900,"low":78500,"close":79900,"volume":3720,"rsi_14":46.31,"sma_20":82035.0,"sma_60":83275.0,"sma_120":74309.17},{"date":"2026-09-10","open":79800,"high":80900,"low":78100,"close":80000,"volume":4507,"rsi_14":47.3,"sma_20":81695.0,"sma_60":83191.67,"sma_120":74486.67},{"date":"2026-09-11","open":80000,"high":80700,"low":78800,"close":80300,"volume":1557,"rsi_14":45.83,"sma_20":81565.0,"sma_60":83095.0,"sma_120":74674.17},{"date":"2026-09-14","open":80500,"high":80500,"low":77100,"close":78400,"volume":15027,"rsi_14":38.22,"sma_20":81175.0,"sma_60":83020.0,"sma_120":74845.83},{"date":"2026-09-15","open":78000,"high":78700,"low":77200,"close":77300,"volume":3871,"rsi_14":26.03,"sma_20":80730.0,"sma_60":82965.0,"sma_120":75025.83},{"date":"2026-09-16","open":78600,"high":80400,"low":77800,"close":80100,"volume":2925,"rsi_14":40.24,"sma_20":80540.0,"sma_60":82926.67,"sma_120":75224.17},{"date":"2026-09-17","open":81300,"high":81300,"low":79800,"close":80100,"volume":3677,"rsi_14":40.49,"sma_20":80495.0,"sma_60":82916.67,"sma_120":75413.33},{"date":"2026-09-18","open":81300,"high":81300,"low":79300,"close":79800,"volume":3329,"rsi_14":46.81,"sma_20":80445.0,"sma_60":82916.67,"sma_120":75607.5},{"date":"2026-09-21","open":79800,"high":81700,"low":79400,"close":80700,"volume":4231,"rsi_14":51.02,"sma_20":80405.0,"sma_60":82908.33,"sma_120":75807.5},{"date":"2026-09-22","open":81100,"high":83500,"low":80300,"close":81400,"volume":4372,"rsi_14":50.68,"sma_20":80370.0,"sma_60":82976.67,"sma_120":75995.0},{"date":"2026-09-23","open":82500,"high":84800,"low":80100,"close":84100,"volume":6198,"rsi_14":74.81,"sma_20":80360.0,"sma_60":83078.33,"sma_120":76222.5},{"date":"2026-09-28","open":84800,"high":89100,"low":84200,"close":87300,"volume":7876,"rsi_14":77.48,"sma_20":80560.0,"sma_60":83175.0,"sma_120":76457.5},{"date":"2026-09-29","open":87900,"high":89200,"low":86100,"close":87800,"volume":2512,"rsi_14":76.87,"sma_20":80790.0,"sma_60":83180.0,"sma_120":76719.17},{"date":"2026-09-30","open":89200,"high":91600,"low":87300,"close":89100,"volume":10567,"rsi_14":78.62,"sma_20":81210.0,"sma_60":83278.33,"sma_120":76979.17},{"date":"2026-10-01","open":90100,"high":102600,"low":89800,"close":101500,"volume":19129,"rsi_14":88.3,"sma_20":82265.0,"sma_60":83476.67,"sma_120":77351.67},{"date":"2026-10-02","open":100700,"high":100700,"low":96900,"close":97700,"volume":5764,"rsi_14":77.74,"sma_20":83090.0,"sma_60":83671.67,"sma_120":77707.5},{"date":"2026-10-06","open":97600,"high":99600,"low":94300,"close":95900,"volume":6349,"rsi_14":73.35,"sma_20":84015.0,"sma_60":83841.67,"sma_120":78018.33},{"date":"2026-10-07","open":96800,"high":97600,"low":94600,"close":95200,"volume":2761,"rsi_14":76.09,"sma_20":84825.0,"sma_60":84093.33,"sma_120":78331.67},{"date":"2026-10-08","open":96100,"high":96800,"low":94400,"close":95400,"volume":5005,"rsi_14":78.91,"sma_20":85600.0,"sma_60":84360.0,"sma_120":78639.17},{"date":"2026-10-12","open":96000,"high":96200,"low":93600,"close":94100,"volume":3799,"rsi_14":73.49,"sma_20":86305.0,"sma_60":84566.67,"sma_120":78938.33},{"date":"2026-10-13","open":94800,"high":95600,"low":90100,"close":94100,"volume":3889,"rsi_14":73.49,"sma_20":87015.0,"sma_60":84776.67,"sma_120":79234.17},{"date":"2026-10-14","open":94500,"high":95200,"low":90100,"close":92100,"volume":6141,"rsi_14":69.52,"sma_20":87620.0,"sma_60":84983.33,"sma_120":79513.33},{"date":"2026-10-15","open":91200,"high":93400,"low":86000,"close":88700,"volume":16128,"rsi_14":61.76,"sma_20":88040.0,"sma_60":85031.67,"sma_120":79764.17},{"date":"2026-10-16","open":88700,"high":91100,"low":87900,"close":88600,"volume":6169,"rsi_14":60.78,"sma_20":88550.0,"sma_60":85080.0,"sma_120":80014.17},{"date":"2026-10-19","open":88000,"high":88500,"low":86600,"close":88300,"volume":5611,"rsi_14":56.77,"sma_20":89100.0,"sma_60":85178.33,"sma_120":80266.67},{"date":"2026-10-20","open":88000,"high":88100,"low":85300,"close":86600,"volume":3759,"rsi_14":48.81,"sma_20":89425.0,"sma_60":85300.0,"sma_120":80505.83},{"date":"2026-10-21","open":86400,"high":87200,"low":85000,"close":85500,"volume":3909,"rsi_14":46.18,"sma_20":89695.0,"sma_60":85395.0,"sma_120":80738.33},{"date":"2026-10-22","open":85000,"high":86200,"low":80900,"close":83500,"volume":3092,"rsi_14":40.91,"sma_20":89880.0,"sma_60":85425.0,"sma_120":80948.33},{"date":"2026-10-23","open":83400,"high":85500,"low":82500,"close":83500,"volume":4441,"rsi_14":1.09,"sma_20":90020.0,"sma_60":85500.0,"sma_120":81153.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.63,"pbr":0.43,"ttm_eps":null,"close":70801.1172},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.67,"pbr":0.3,"ttm_eps":null,"close":51359.8281},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.33,"pbr":0.34,"ttm_eps":null,"close":55904.1016},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.81,"pbr":0.28,"ttm_eps":null,"close":47144.4805},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.37,"pbr":0.29,"ttm_eps":null,"close":51376.6562},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.01,"pbr":0.37,"ttm_eps":null,"close":67222.7109},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.07,"pbr":0.36,"ttm_eps":null,"close":65000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.98,"pbr":0.3,"ttm_eps":null,"close":56800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.6,"pbr":0.42,"ttm_eps":null,"close":81500.0}],"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":"한국공항","phase":"above-fold","symbol_resolved":true}