{"status":"ok","report":{"price_analysis":{"current":18080.0,"change_1d":-1.5,"change_7d":-7.2,"change_30d":-13.9,"high_30d":21650.0,"low_30d":17980.0,"position_in_range":3.0,"support":18347.0,"resistance":21283.0},"summary":"서흥(008490)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2091.92억. 현재가 18,080원, 전일 대비 -1.5%, 30일 -13.9%. PER 4.6배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3297.00, 기관 순매도 3260.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.6배입니다. ROE 2.9%입니다. 시가총액 2091.92억. 매출 7658.99억, 영업이익 622.57억.","grade":"C","comment":"PER 4.61배, ROE 2.87%","per":4.61,"pbr":0.36,"roe":2.87,"eps":3921.1852077510853,"revenue":765898895461.0,"operating_income":62257076055.0,"net_income":47653395687.0,"market_cap":209192289600,"profit_margin":6.22,"roa":1.5,"operating_margin":8.13,"gross_margin":20.02,"debt_ratio":0.9175669251288024,"total_assets":1106119289110.0,"total_equity":576834776724.0,"total_debt":529284512386.0,"dividend_yield":2.66,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-672.14)가 시그널선(-571.20)을 하회합니다(데드크로스). 현재가가 SMA20(19598)과 SMA60(21392) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18182~21015 (현재 위치 -4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.094049904030697,"macd":-672.1367261970445,"macd_signal":-571.201722549331,"sma_20":19598.5,"sma_60":21392.333333333332,"bb_upper":21014.54060676239,"bb_lower":18182.45939323761,"atr_14":681.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3297.00, 기관 순매수 -3260.00. 30일 누적: 외국인 -1.14만, 기관 -4.65만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3297.0,"institutional_flow":-3260.0,"data":[{"date":"2026-10-23","foreign_net":1091.0,"institution_net":167.0,"retail_net":-1258.0},{"date":"2026-10-22","foreign_net":-3684.0,"institution_net":117.0,"retail_net":3567.0},{"date":"2026-10-21","foreign_net":-1202.0,"institution_net":-64.0,"retail_net":1266.0},{"date":"2026-10-20","foreign_net":-1055.0,"institution_net":-3545.0,"retail_net":4600.0},{"date":"2026-10-19","foreign_net":1553.0,"institution_net":65.0,"retail_net":-1618.0},{"date":"2026-10-16","foreign_net":2979.0,"institution_net":-269.0,"retail_net":-2710.0},{"date":"2026-10-15","foreign_net":7119.0,"institution_net":210.0,"retail_net":-7329.0},{"date":"2026-10-14","foreign_net":579.0,"institution_net":1951.0,"retail_net":-2530.0},{"date":"2026-10-13","foreign_net":-2937.0,"institution_net":1354.0,"retail_net":1583.0},{"date":"2026-10-12","foreign_net":-1460.0,"institution_net":897.0,"retail_net":563.0},{"date":"2026-10-08","foreign_net":-6040.0,"institution_net":-59.0,"retail_net":6099.0},{"date":"2026-10-07","foreign_net":-3237.0,"institution_net":1889.0,"retail_net":1348.0},{"date":"2026-10-06","foreign_net":-3226.0,"institution_net":-1002.0,"retail_net":4228.0},{"date":"2026-10-02","foreign_net":-197.0,"institution_net":-1947.0,"retail_net":2144.0},{"date":"2026-10-01","foreign_net":2436.0,"institution_net":-3047.0,"retail_net":611.0},{"date":"2026-09-30","foreign_net":2920.0,"institution_net":-1389.0,"retail_net":-1531.0},{"date":"2026-09-29","foreign_net":463.0,"institution_net":-4173.0,"retail_net":3710.0},{"date":"2026-09-28","foreign_net":4782.0,"institution_net":-8379.0,"retail_net":3597.0},{"date":"2026-09-23","foreign_net":-2274.0,"institution_net":-10782.0,"retail_net":13056.0},{"date":"2026-09-22","foreign_net":-257.0,"institution_net":-2686.0,"retail_net":2943.0},{"date":"2026-09-21","foreign_net":-4038.0,"institution_net":-2482.0,"retail_net":6520.0},{"date":"2026-09-18","foreign_net":-1138.0,"institution_net":133.0,"retail_net":1005.0},{"date":"2026-09-17","foreign_net":6.0,"institution_net":-4654.0,"retail_net":4648.0},{"date":"2026-09-16","foreign_net":-1230.0,"institution_net":633.0,"retail_net":597.0},{"date":"2026-09-15","foreign_net":-2299.0,"institution_net":-106.0,"retail_net":2405.0},{"date":"2026-09-14","foreign_net":-1704.0,"institution_net":-125.0,"retail_net":1829.0},{"date":"2026-09-11","foreign_net":-1772.0,"institution_net":249.0,"retail_net":1523.0},{"date":"2026-09-10","foreign_net":-2058.0,"institution_net":404.0,"retail_net":1654.0},{"date":"2026-09-09","foreign_net":3181.0,"institution_net":-4827.0,"retail_net":1646.0},{"date":"2026-09-08","foreign_net":1295.0,"institution_net":-5041.0,"retail_net":3746.0}],"periods":{"d1":{"foreign_net":1091.0,"institution_net":167.0,"retail_net":-1258.0},"d3":{"foreign_net":-3795.0,"institution_net":220.0,"retail_net":3575.0},"d7":{"foreign_net":6801.0,"institution_net":-3319.0,"retail_net":-3482.0},"d14":{"foreign_net":-9717.0,"institution_net":-236.0,"retail_net":9953.0},"d30":{"foreign_net":-11404.0,"institution_net":-46508.0,"retail_net":57912.0}}},"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 4.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +5.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.6,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":5.9,"unit":"%","percentile":58,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.9,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.3x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.31,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.81,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":13.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.6%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.92,"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":20.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.22,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.61,"current_pbr":0.36,"per_5y_high":55.05,"per_5y_low":4.18,"per_5y_avg":12.45,"per_percentile":22.2,"pbr_5y_high":0.6,"pbr_5y_low":0.29,"pbr_5y_avg":0.42,"pbr_percentile":33.3,"per_5y_median":7.16,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":55.05,"pbr":0.5},{"quarter":"2024-Q3","per":14.36,"pbr":0.4},{"quarter":"2024-Q4","per":7.16,"pbr":0.29},{"quarter":"2025-Q1","per":7.82,"pbr":0.32},{"quarter":"2025-Q2","per":5.66,"pbr":0.45},{"quarter":"2025-Q3","per":7.77,"pbr":0.6},{"quarter":"2025-Q4","per":5.74,"pbr":0.48},{"quarter":"2026-Q1","per":4.18,"pbr":0.4},{"quarter":"2026-Q2","per":4.34,"pbr":0.35},{"quarter":"현재","per":4.61,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20387.7656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":16415.998,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12394.1963,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13615.0586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19377.5293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26370.6289,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":21650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":18450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":17010.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":55.05,"eps":370.3688,"close":20387.77,"source":"reported"},{"date":"2024-07","per":50.09,"eps":370.3688,"close":18550.94,"source":"reported"},{"date":"2024-08","per":45.8,"eps":370.3688,"close":16964.16,"source":"reported"},{"date":"2024-09","per":14.36,"eps":1143.54,"close":16416.0,"source":"reported"},{"date":"2024-10","per":13.3,"eps":1143.54,"close":15213.89,"source":"reported"},{"date":"2024-11","per":11.33,"eps":1143.54,"close":12953.92,"source":"reported"},{"date":"2024-12","per":7.16,"eps":1730.0629,"close":12394.2,"source":"reported"},{"date":"2025-01","per":8.04,"eps":1730.0629,"close":13917.83,"source":"reported"},{"date":"2025-02","per":8.87,"eps":1730.0629,"close":15343.8,"source":"reported"},{"date":"2025-03","per":7.82,"eps":1742.0384,"close":13615.06,"source":"reported"},{"date":"2025-04","per":8.02,"eps":1742.0384,"close":13966.67,"source":"reported"},{"date":"2025-05","per":10.36,"eps":1742.0384,"close":18039.46,"source":"reported"},{"date":"2025-06","per":5.66,"eps":3422.2486,"close":19377.53,"source":"reported"},{"date":"2025-07","per":5.39,"eps":3422.2486,"close":18430.14,"source":"reported"},{"date":"2025-08","per":8.5,"eps":3422.2486,"close":29105.36,"source":"reported"},{"date":"2025-09","per":7.77,"eps":3393.5237,"close":26370.63,"source":"reported"},{"date":"2025-10","per":7.7,"eps":3393.5237,"close":26126.46,"source":"reported"},{"date":"2025-11","per":6.61,"eps":3393.5237,"close":22415.04,"source":"reported"},{"date":"2025-12","per":5.74,"eps":3771.8198,"close":21650.0,"source":"reported"},{"date":"2026-01","per":5.74,"eps":3771.8198,"close":21650.0,"source":"reported"},{"date":"2026-02","per":5.93,"eps":3771.8198,"close":22350.0,"source":"reported"},{"date":"2026-03","per":4.18,"eps":4411.1552,"close":18450.0,"source":"reported"},{"date":"2026-04","per":4.55,"eps":4411.1552,"close":20050.0,"source":"reported"},{"date":"2026-05","per":4.52,"eps":4411.1552,"close":19960.0,"source":"reported"},{"date":"2026-06","per":4.34,"eps":3921.1852,"close":17010.0,"source":"reported"},{"date":"2026-07","per":5.39,"eps":3921.1852,"close":21150.0,"source":"reported"},{"date":"2026-08","per":5.83,"eps":3921.1852,"close":22850.0,"source":"reported"},{"date":"2026-09","per":5.09,"eps":3921.1852,"close":19970.0,"source":"reported"},{"date":"2026-10","per":4.63,"eps":3921.1852,"close":18140.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.65,"std":13.43,"upper_1sd":25.07,"lower_1sd":0.0,"current":4.63,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.66,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.81,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.66,"summary":"배당수익률 2.66%","metrics":[{"name":"배당수익률","value":2.66,"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":"4.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.9%"}],"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":"2026-10-23T23:54:48.698989+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.028719434388274692,"dividend_yield":null,"eps":1431.95,"revenue":212900400976.0,"operating_income":22491978472.0,"net_income":16566368523.0,"market_cap":null,"profit_margin":0.07781276337223764,"operating_margin":0.10564554302805419,"roa":0.014977018017947727,"gross_margin":0.20018085250954665,"total_equity":576834776724.0,"total_assets":1106119289110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.0,"pbr":0.43,"roe":0.02609773634634096,"dividend_yield":2.66,"eps":1165.6,"revenue":201552164261.0,"operating_income":21235425836.0,"net_income":14520860796.0,"market_cap":217600000000.0,"profit_margin":0.07204517425670612,"operating_margin":0.10535945329022209,"roa":0.013350832724883735,"gross_margin":0.18778112080200304,"total_equity":556403076623.0,"total_assets":1087637085658.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011383756304854886,"dividend_yield":null,"eps":494.36977638895956,"revenue":166399875126.0,"operating_income":4820786940.0,"net_income":6158802541.0,"market_cap":null,"profit_margin":0.03701206227670832,"operating_margin":0.02897109710178353,"roa":0.005803973325965428,"gross_margin":0.17721654302126558,"total_equity":541016723836.0,"total_assets":1061135569567.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019577909200521066,"dividend_yield":null,"eps":829.2654313621257,"revenue":185046455098.0,"operating_income":13708884807.0,"net_income":10407363827.0,"market_cap":null,"profit_margin":0.056241897860125414,"operating_margin":0.07408347703683282,"roa":0.010083980644179006,"gross_margin":0.18418327736648638,"total_equity":531587092391.0,"total_assets":1032069000748.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04619776070701095,"dividend_yield":null,"eps":1921.92,"revenue":190020810619.0,"operating_income":20122519215.0,"net_income":23943010363.0,"market_cap":null,"profit_margin":0.12600204306572915,"operating_margin":0.10589639708119405,"roa":0.023382632614692585,"gross_margin":0.20019757403979965,"total_equity":518272097967.0,"total_assets":1023965554159.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013090915574576274,"dividend_yield":null,"eps":526.2646006721183,"revenue":180841453003.0,"operating_income":11554277481.0,"net_income":6633268283.0,"market_cap":null,"profit_margin":0.03668002094016553,"operating_margin":0.06389175318563894,"roa":0.00654760106605333,"gross_margin":0.15397211715357145,"total_equity":506707742878.0,"total_assets":1013083756338.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0028477850154652426,"dividend_yield":null,"eps":116.07363971666418,"revenue":148566075085.0,"operating_income":3368352429.0,"net_income":1446032224.0,"market_cap":null,"profit_margin":0.00973325991935018,"operating_margin":0.022672419844657298,"roa":0.0014208840462894847,"gross_margin":0.15389940557370552,"total_equity":507774363636.0,"total_assets":1017698965497.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021533481268044267,"dividend_yield":null,"eps":857.9903167904499,"revenue":166592805384.0,"operating_income":7429371771.0,"net_income":10688745946.0,"market_cap":null,"profit_margin":0.06416090971853322,"operating_margin":0.04459599412996941,"roa":0.010691703214475172,"gross_margin":0.1494352307509131,"total_equity":496377980548.0,"total_assets":999723405297.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0061532154632532405,"dividend_yield":null,"eps":241.70982276128674,"revenue":172765182746.0,"operating_income":10958282468.0,"net_income":3011193527.0,"market_cap":null,"profit_margin":0.017429400294312006,"operating_margin":0.06342876668680927,"roa":0.002927761877078425,"gross_margin":0.16672314839239152,"total_equity":489369102217.0,"total_assets":1028496733486.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013233347169043012,"dividend_yield":null,"eps":514.2891387059848,"revenue":165340431205.0,"operating_income":12087438586.0,"net_income":6406955695.0,"market_cap":null,"profit_margin":0.038750084587938646,"operating_margin":0.07310636907081242,"roa":0.00632407818710035,"gross_margin":0.1613096333100252,"total_equity":484152317109.0,"total_assets":1013105073253.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012285034703499426,"dividend_yield":null,"eps":-470.44926241748993,"revenue":133205474572.0,"operating_income":4010329962.0,"net_income":-5860803494.0,"market_cap":null,"profit_margin":-0.04399821788729958,"operating_margin":0.030106344914768074,"roa":-0.005897740714505607,"gross_margin":0.14439468098290198,"total_equity":477068533826.0,"total_assets":993737055884.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0021760951080147736,"dividend_yield":null,"eps":84.81905857974175,"revenue":152305795447.0,"operating_income":9439168346.0,"net_income":1056666201.0,"market_cap":null,"profit_margin":0.006937793784529382,"operating_margin":0.06197510947168574,"roa":0.0010356298201654188,"gross_margin":0.15910359477707786,"total_equity":485579052638.0,"total_assets":1020312644948.0}],"current_price":18080.0,"change_pct":-1.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":39000.0},{"date":"2016-10-25","close":38700.0},{"date":"2016-10-26","close":38800.0},{"date":"2016-10-27","close":38900.0},{"date":"2016-10-28","close":39650.0},{"date":"2016-10-31","close":39550.0},{"date":"2016-11-01","close":38550.0},{"date":"2016-11-02","close":37450.0},{"date":"2016-11-03","close":38150.0},{"date":"2016-11-04","close":38700.0},{"date":"2016-11-07","close":38000.0},{"date":"2016-11-08","close":39000.0},{"date":"2016-11-09","close":39150.0},{"date":"2016-11-10","close":40200.0},{"date":"2016-11-11","close":40200.0},{"date":"2016-11-14","close":40150.0},{"date":"2016-11-15","close":38950.0},{"date":"2016-11-16","close":39100.0},{"date":"2016-11-17","close":40350.0},{"date":"2016-11-18","close":40200.0},{"date":"2016-11-21","close":38850.0},{"date":"2016-11-22","close":38200.0},{"date":"2016-11-23","close":36950.0},{"date":"2016-11-24","close":36350.0},{"date":"2016-11-25","close":36500.0},{"date":"2016-11-28","close":36350.0},{"date":"2016-11-29","close":36900.0},{"date":"2016-11-30","close":36850.0},{"date":"2016-12-01","close":36500.0},{"date":"2016-12-02","close":36250.0},{"date":"2016-12-05","close":36500.0},{"date":"2016-12-06","close":36600.0},{"date":"2016-12-07","close":35850.0},{"date":"2016-12-08","close":36500.0},{"date":"2016-12-09","close":36450.0},{"date":"2016-12-12","close":37150.0},{"date":"2016-12-13","close":36950.0},{"date":"2016-12-14","close":37150.0},{"date":"2016-12-15","close":37150.0},{"date":"2016-12-16","close":37000.0},{"date":"2016-12-19","close":37300.0},{"date":"2016-12-20","close":37600.0},{"date":"2016-12-21","close":36900.0},{"date":"2016-12-22","close":37050.0},{"date":"2016-12-23","close":36950.0},{"date":"2016-12-26","close":36950.0},{"date":"2016-12-27","close":37000.0},{"date":"2016-12-28","close":37050.0},{"date":"2016-12-29","close":37150.0},{"date":"2017-01-02","close":36650.0},{"date":"2017-01-03","close":36500.0},{"date":"2017-01-04","close":36550.0},{"date":"2017-01-05","close":37100.0},{"date":"2017-01-06","close":37000.0},{"date":"2017-01-09","close":36600.0},{"date":"2017-01-10","close":36550.0},{"date":"2017-01-11","close":36150.0},{"date":"2017-01-12","close":36500.0},{"date":"2017-01-13","close":36650.0},{"date":"2017-01-16","close":36350.0},{"date":"2017-01-17","close":36250.0},{"date":"2017-01-18","close":36450.0},{"date":"2017-01-19","close":36150.0},{"date":"2017-01-20","close":36000.0},{"date":"2017-01-23","close":35650.0},{"date":"2017-01-24","close":35650.0},{"date":"2017-01-25","close":35100.0},{"date":"2017-01-26","close":35100.0},{"date":"2017-01-31","close":35450.0},{"date":"2017-02-01","close":35500.0},{"date":"2017-02-02","close":35500.0},{"date":"2017-02-03","close":36200.0},{"date":"2017-02-06","close":37100.0},{"date":"2017-02-07","close":36900.0},{"date":"2017-02-08","close":36150.0},{"date":"2017-02-09","close":36300.0},{"date":"2017-02-10","close":36150.0},{"date":"2017-02-13","close":36000.0},{"date":"2017-02-14","close":36350.0},{"date":"2017-02-15","close":37000.0},{"date":"2017-02-16","close":36850.0},{"date":"2017-02-17","close":36900.0},{"date":"2017-02-20","close":37300.0},{"date":"2017-02-21","close":36250.0},{"date":"2017-02-22","close":36100.0},{"date":"2017-02-23","close":36150.0},{"date":"2017-02-24","close":36400.0},{"date":"2017-02-27","close":36400.0},{"date":"2017-02-28","close":35900.0},{"date":"2017-03-02","close":35400.0},{"date":"2017-03-03","close":35100.0},{"date":"2017-03-06","close":34600.0},{"date":"2017-03-07","close":34400.0},{"date":"2017-03-08","close":34050.0},{"date":"2017-03-09","close":34550.0},{"date":"2017-03-10","close":34600.0},{"date":"2017-03-13","close":34300.0},{"date":"2017-03-14","close":33950.0},{"date":"2017-03-15","close":34000.0},{"date":"2017-03-16","close":33600.0},{"date":"2017-03-17","close":33800.0},{"date":"2017-03-20","close":33950.0},{"date":"2017-03-21","close":33400.0},{"date":"2017-03-22","close":32600.0},{"date":"2017-03-23","close":33550.0},{"date":"2017-03-24","close":35100.0},{"date":"2017-03-27","close":37100.0},{"date":"2017-03-28","close":37650.0},{"date":"2017-03-29","close":37850.0},{"date":"2017-03-30","close":36500.0},{"date":"2017-03-31","close":36900.0},{"date":"2017-04-03","close":36650.0},{"date":"2017-04-04","close":36550.0},{"date":"2017-04-05","close":36500.0},{"date":"2017-04-06","close":37600.0},{"date":"2017-04-07","close":37450.0},{"date":"2017-04-10","close":37800.0},{"date":"2017-04-11","close":37850.0},{"date":"2017-04-12","close":37750.0},{"date":"2017-04-13","close":39950.0},{"date":"2017-04-14","close":39550.0},{"date":"2017-04-17","close":40800.0},{"date":"2017-04-18","close":39800.0},{"date":"2017-04-19","close":39450.0},{"date":"2017-04-20","close":39500.0},{"date":"2017-04-21","close":38650.0},{"date":"2017-04-24","close":37500.0},{"date":"2017-04-25","close":37100.0},{"date":"2017-04-26","close":37100.0},{"date":"2017-04-27","close":37550.0},{"date":"2017-04-28","close":37350.0},{"date":"2017-05-02","close":36800.0},{"date":"2017-05-04","close":36550.0},{"date":"2017-05-08","close":39300.0},{"date":"2017-05-10","close":38300.0},{"date":"2017-05-11","close":38600.0},{"date":"2017-05-12","close":38350.0},{"date":"2017-05-15","close":37250.0},{"date":"2017-05-16","close":36050.0},{"date":"2017-05-17","close":35600.0},{"date":"2017-05-18","close":34350.0},{"date":"2017-05-19","close":34500.0},{"date":"2017-05-22","close":33900.0},{"date":"2017-05-23","close":34850.0},{"date":"2017-05-24","close":34950.0},{"date":"2017-05-25","close":35700.0},{"date":"2017-05-26","close":35700.0},{"date":"2017-05-29","close":35000.0},{"date":"2017-05-30","close":35200.0},{"date":"2017-05-31","close":35100.0},{"date":"2017-06-01","close":35450.0},{"date":"2017-06-02","close":35800.0},{"date":"2017-06-05","close":35800.0},{"date":"2017-06-07","close":37150.0},{"date":"2017-06-08","close":37750.0},{"date":"2017-06-09","close":39400.0},{"date":"2017-06-12","close":38950.0},{"date":"2017-06-13","close":39350.0},{"date":"2017-06-14","close":38650.0},{"date":"2017-06-15","close":38050.0},{"date":"2017-06-16","close":37450.0},{"date":"2017-06-19","close":36650.0},{"date":"2017-06-20","close":36550.0},{"date":"2017-06-21","close":36400.0},{"date":"2017-06-22","close":35800.0},{"date":"2017-06-23","close":35800.0},{"date":"2017-06-26","close":35700.0},{"date":"2017-06-27","close":35800.0},{"date":"2017-06-28","close":35650.0},{"date":"2017-06-29","close":35400.0},{"date":"2017-06-30","close":35400.0},{"date":"2017-07-03","close":34700.0},{"date":"2017-07-04","close":34300.0},{"date":"2017-07-05","close":35500.0},{"date":"2017-07-06","close":35500.0},{"date":"2017-07-07","close":34500.0},{"date":"2017-07-10","close":35350.0},{"date":"2017-07-11","close":35200.0},{"date":"2017-07-12","close":34400.0},{"date":"2017-07-13","close":34550.0},{"date":"2017-07-14","close":34450.0},{"date":"2017-07-17","close":34650.0},{"date":"2017-07-18","close":34550.0},{"date":"2017-07-19","close":34700.0},{"date":"2017-07-20","close":35400.0},{"date":"2017-07-21","close":35000.0},{"date":"2017-07-24","close":35050.0},{"date":"2017-07-25","close":34900.0},{"date":"2017-07-26","close":35000.0},{"date":"2017-07-27","close":34600.0},{"date":"2017-07-28","close":34200.0},{"date":"2017-07-31","close":34800.0},{"date":"2017-08-01","close":36600.0},{"date":"2017-08-02","close":36550.0},{"date":"2017-08-03","close":36100.0},{"date":"2017-08-04","close":35700.0},{"date":"2017-08-07","close":36250.0},{"date":"2017-08-08","close":35450.0},{"date":"2017-08-09","close":35100.0},{"date":"2017-08-10","close":34900.0},{"date":"2017-08-11","close":34300.0},{"date":"2017-08-14","close":34650.0},{"date":"2017-08-16","close":35250.0},{"date":"2017-08-17","close":35250.0},{"date":"2017-08-18","close":35100.0},{"date":"2017-08-21","close":34950.0},{"date":"2017-08-22","close":35200.0},{"date":"2017-08-23","close":34650.0},{"date":"2017-08-24","close":35050.0},{"date":"2017-08-25","close":35000.0},{"date":"2017-08-28","close":35900.0},{"date":"2017-08-29","close":35600.0},{"date":"2017-08-30","close":35550.0},{"date":"2017-08-31","close":35100.0},{"date":"2017-09-01","close":36100.0},{"date":"2017-09-04","close":35900.0},{"date":"2017-09-05","close":36350.0},{"date":"2017-09-06","close":35200.0},{"date":"2017-09-07","close":35250.0},{"date":"2017-09-08","close":34250.0},{"date":"2017-09-11","close":34200.0},{"date":"2017-09-12","close":34100.0},{"date":"2017-09-13","close":33500.0},{"date":"2017-09-14","close":33550.0},{"date":"2017-09-15","close":33500.0},{"date":"2017-09-18","close":33300.0},{"date":"2017-09-19","close":33400.0},{"date":"2017-09-20","close":33100.0},{"date":"2017-09-21","close":32900.0},{"date":"2017-09-22","close":32750.0},{"date":"2017-09-25","close":32400.0},{"date":"2017-09-26","close":32400.0},{"date":"2017-09-27","close":32600.0},{"date":"2017-09-28","close":33600.0},{"date":"2017-09-29","close":33250.0},{"date":"2017-10-10","close":33300.0},{"date":"2017-10-11","close":33500.0},{"date":"2017-10-12","close":33500.0},{"date":"2017-10-13","close":33050.0},{"date":"2017-10-16","close":33200.0},{"date":"2017-10-17","close":32850.0},{"date":"2017-10-18","close":32450.0},{"date":"2017-10-19","close":32400.0},{"date":"2017-10-20","close":33400.0},{"date":"2017-10-23","close":33550.0},{"date":"2017-10-24","close":33800.0},{"date":"2017-10-25","close":33500.0},{"date":"2017-10-26","close":32950.0},{"date":"2017-10-27","close":33300.0},{"date":"2017-10-30","close":33550.0},{"date":"2017-10-31","close":33450.0},{"date":"2017-11-01","close":33400.0},{"date":"2017-11-02","close":32950.0},{"date":"2017-11-03","close":33750.0},{"date":"2017-11-06","close":34100.0},{"date":"2017-11-07","close":33900.0},{"date":"2017-11-08","close":33950.0},{"date":"2017-11-09","close":34700.0},{"date":"2017-11-10","close":34700.0},{"date":"2017-11-13","close":35050.0},{"date":"2017-11-14","close":34800.0},{"date":"2017-11-15","close":33700.0},{"date":"2017-11-16","close":33550.0},{"date":"2017-11-17","close":33750.0},{"date":"2017-11-20","close":33550.0},{"date":"2017-11-21","close":33600.0},{"date":"2017-11-22","close":33450.0},{"date":"2017-11-23","close":33450.0},{"date":"2017-11-24","close":33100.0},{"date":"2017-11-27","close":32600.0},{"date":"2017-11-28","close":32500.0},{"date":"2017-11-29","close":32250.0},{"date":"2017-11-30","close":32250.0},{"date":"2017-12-01","close":32650.0},{"date":"2017-12-04","close":33000.0},{"date":"2017-12-05","close":32900.0},{"date":"2017-12-06","close":32900.0},{"date":"2017-12-07","close":32750.0},{"date":"2017-12-08","close":32450.0},{"date":"2017-12-11","close":33000.0},{"date":"2017-12-12","close":33050.0},{"date":"2017-12-13","close":32400.0},{"date":"2017-12-14","close":32250.0},{"date":"2017-12-15","close":32200.0},{"date":"2017-12-18","close":32600.0},{"date":"2017-12-19","close":32250.0},{"date":"2017-12-20","close":32350.0},{"date":"2017-12-21","close":31900.0},{"date":"2017-12-22","close":32350.0},{"date":"2017-12-26","close":32000.0},{"date":"2017-12-27","close":31950.0},{"date":"2017-12-28","close":32700.0},{"date":"2018-01-02","close":29046.7109},{"date":"2018-01-03","close":29001.5352},{"date":"2018-01-04","close":28594.9746},{"date":"2018-01-05","close":28956.3672},{"date":"2018-01-08","close":28414.2793},{"date":"2018-01-09","close":27827.0215},{"date":"2018-01-10","close":28007.7129},{"date":"2018-01-11","close":28911.1895},{"date":"2018-01-12","close":28911.1895},{"date":"2018-01-15","close":28911.1895},{"date":"2018-01-16","close":28820.8418},{"date":"2018-01-17","close":28820.8418},{"date":"2018-01-18","close":28866.0156},{"date":"2018-01-19","close":29769.4883},{"date":"2018-01-22","close":32028.1797},{"date":"2018-01-23","close":32028.1797},{"date":"2018-01-24","close":31892.6543},{"date":"2018-01-25","close":31440.918},{"date":"2018-01-26","close":31440.918},{"date":"2018-01-29","close":33021.9961},{"date":"2018-01-30","close":32931.6602},{"date":"2018-01-31","close":32344.3867},{"date":"2018-02-01","close":32525.0918},{"date":"2018-02-02","close":31757.1309},{"date":"2018-02-05","close":31350.5723},{"date":"2018-02-06","close":30582.6172},{"date":"2018-02-07","close":30763.3125},{"date":"2018-02-08","close":30898.8359},{"date":"2018-02-09","close":30537.4453},{"date":"2018-02-12","close":30808.4844},{"date":"2018-02-13","close":29724.3164},{"date":"2018-02-14","close":29272.5781},{"date":"2018-02-19","close":30176.0566},{"date":"2018-02-20","close":30989.1836},{"date":"2018-02-21","close":29543.623},{"date":"2018-02-22","close":29814.6621},{"date":"2018-02-23","close":29679.1445},{"date":"2018-02-26","close":30085.7051},{"date":"2018-02-27","close":29679.1445},{"date":"2018-02-28","close":29724.3164},{"date":"2018-03-02","close":29362.9258},{"date":"2018-03-05","close":29272.5781},{"date":"2018-03-06","close":29408.1035},{"date":"2018-03-07","close":28594.9746},{"date":"2018-03-08","close":28640.1484},{"date":"2018-03-09","close":28549.7988},{"date":"2018-03-12","close":29091.8867},{"date":"2018-03-13","close":28143.2383},{"date":"2018-03-14","close":28278.7559},{"date":"2018-03-15","close":28640.1484},{"date":"2018-03-16","close":28730.4941},{"date":"2018-03-19","close":28820.8418},{"date":"2018-03-20","close":28730.4941},{"date":"2018-03-21","close":28414.2793},{"date":"2018-03-22","close":28414.2793},{"date":"2018-03-23","close":28007.7129},{"date":"2018-03-26","close":28188.4121},{"date":"2018-03-27","close":28730.4941},{"date":"2018-03-28","close":29046.7109},{"date":"2018-03-29","close":29091.8867},{"date":"2018-03-30","close":29453.2773},{"date":"2018-04-02","close":29543.623},{"date":"2018-04-03","close":29137.0605},{"date":"2018-04-04","close":29046.7109},{"date":"2018-04-05","close":29227.4062},{"date":"2018-04-06","close":29272.5781},{"date":"2018-04-09","close":29001.5352},{"date":"2018-04-10","close":29995.3613},{"date":"2018-04-11","close":30040.5352},{"date":"2018-04-12","close":29950.1875},{"date":"2018-04-13","close":31576.4414},{"date":"2018-04-16","close":31983.0059},{"date":"2018-04-17","close":31576.4414},{"date":"2018-04-18","close":30944.0117},{"date":"2018-04-19","close":30447.0977},{"date":"2018-04-20","close":30718.1387},{"date":"2018-04-23","close":31034.3555},{"date":"2018-04-24","close":31260.2266},{"date":"2018-04-25","close":30763.3125},{"date":"2018-04-26","close":30944.0117},{"date":"2018-04-27","close":30989.1836},{"date":"2018-04-30","close":30763.3125},{"date":"2018-05-02","close":30356.748},{"date":"2018-05-03","close":30492.2695},{"date":"2018-05-04","close":30401.9219},{"date":"2018-05-08","close":29995.3613},{"date":"2018-05-09","close":30085.7051},{"date":"2018-05-10","close":30627.7891},{"date":"2018-05-11","close":30763.3125},{"date":"2018-05-14","close":30853.6562},{"date":"2018-05-15","close":30898.8359},{"date":"2018-05-16","close":31892.6543},{"date":"2018-05-17","close":32028.1797},{"date":"2018-05-18","close":32389.5645},{"date":"2018-05-21","close":31621.6133},{"date":"2018-05-23","close":31395.7402},{"date":"2018-05-24","close":31440.918},{"date":"2018-05-25","close":31711.9609},{"date":"2018-05-28","close":31169.877},{"date":"2018-05-29","close":30763.3125},{"date":"2018-05-30","close":30176.0566},{"date":"2018-05-31","close":29724.3164},{"date":"2018-06-01","close":30266.4043},{"date":"2018-06-04","close":30130.8828},{"date":"2018-06-05","close":29498.4492},{"date":"2018-06-07","close":29859.8379},{"date":"2018-06-08","close":30944.0117},{"date":"2018-06-11","close":30898.8359},{"date":"2018-06-12","close":30853.6562},{"date":"2018-06-14","close":30447.0977},{"date":"2018-06-15","close":31305.3984},{"date":"2018-06-18","close":30763.3125},{"date":"2018-06-19","close":29814.6621},{"date":"2018-06-20","close":30447.0977},{"date":"2018-06-21","close":30492.2695},{"date":"2018-06-22","close":30447.0977},{"date":"2018-06-25","close":29814.6621},{"date":"2018-06-26","close":29362.9258},{"date":"2018-06-27","close":29137.0605},{"date":"2018-06-28","close":28594.9746},{"date":"2018-06-29","close":29091.8867},{"date":"2018-07-02","close":28369.1055},{"date":"2018-07-03","close":27962.543},{"date":"2018-07-04","close":28098.0645},{"date":"2018-07-05","close":27917.3672},{"date":"2018-07-06","close":27827.0215},{"date":"2018-07-09","close":27736.6738},{"date":"2018-07-10","close":27104.2402},{"date":"2018-07-11","close":27330.1113},{"date":"2018-07-12","close":27239.7617},{"date":"2018-07-13","close":27781.8496},{"date":"2018-07-16","close":27284.9375},{"date":"2018-07-17","close":27691.498},{"date":"2018-07-18","close":27284.9375},{"date":"2018-07-19","close":26923.5469},{"date":"2018-07-20","close":27149.4121},{"date":"2018-07-23","close":26336.2871},{"date":"2018-07-24","close":26200.7656},{"date":"2018-07-25","close":26020.0742},{"date":"2018-07-26","close":26020.0742},{"date":"2018-07-27","close":25749.0293},{"date":"2018-07-30","close":25794.2031},{"date":"2018-07-31","close":26020.0742},{"date":"2018-08-01","close":26065.2422},{"date":"2018-08-02","close":26065.2422},{"date":"2018-08-03","close":26155.5918},{"date":"2018-08-06","close":26200.7656},{"date":"2018-08-07","close":26110.418},{"date":"2018-08-08","close":26336.2871},{"date":"2018-08-09","close":26381.4609},{"date":"2018-08-10","close":26516.9805},{"date":"2018-08-13","close":26110.418},{"date":"2018-08-14","close":26788.0254},{"date":"2018-08-16","close":26697.6758},{"date":"2018-08-17","close":27239.7617},{"date":"2018-08-20","close":27194.5879},{"date":"2018-08-21","close":27013.8945},{"date":"2018-08-22","close":26245.9395},{"date":"2018-08-23","close":26562.1543},{"date":"2018-08-24","close":26742.8516},{"date":"2018-08-27","close":26833.1973},{"date":"2018-08-28","close":26833.1973},{"date":"2018-08-29","close":27284.9375},{"date":"2018-08-30","close":27827.0215},{"date":"2018-08-31","close":27962.543},{"date":"2018-09-03","close":27736.6738},{"date":"2018-09-04","close":27781.8496},{"date":"2018-09-05","close":27601.1523},{"date":"2018-09-06","close":27646.3242},{"date":"2018-09-07","close":27736.6738},{"date":"2018-09-10","close":27691.498},{"date":"2018-09-11","close":27510.8047},{"date":"2018-09-12","close":28549.7988},{"date":"2018-09-13","close":28549.7988},{"date":"2018-09-14","close":28504.625},{"date":"2018-09-17","close":28278.7559},{"date":"2018-09-18","close":27736.6738},{"date":"2018-09-19","close":28278.7559},{"date":"2018-09-20","close":27962.543},{"date":"2018-09-21","close":27736.6738},{"date":"2018-09-27","close":28369.1055},{"date":"2018-09-28","close":28459.4531},{"date":"2018-10-01","close":28278.7559},{"date":"2018-10-02","close":28459.4531},{"date":"2018-10-04","close":28730.4941},{"date":"2018-10-05","close":28594.9746},{"date":"2018-10-08","close":28549.7988},{"date":"2018-10-10","close":27330.1113},{"date":"2018-10-11","close":26020.0742},{"date":"2018-10-12","close":26968.7207},{"date":"2018-10-15","close":25658.6797},{"date":"2018-10-16","close":25297.291},{"date":"2018-10-17","close":25252.1191},{"date":"2018-10-18","close":25432.8125},{"date":"2018-10-19","close":25523.1621},{"date":"2018-10-22","close":25477.9863},{"date":"2018-10-23","close":25071.4219},{"date":"2018-10-24","close":24755.2051},{"date":"2018-10-25","close":24167.9492},{"date":"2018-10-26","close":24303.4688},{"date":"2018-10-29","close":23942.0801},{"date":"2018-10-30","close":24258.2969},{"date":"2018-10-31","close":24664.8613},{"date":"2018-11-01","close":24122.7715},{"date":"2018-11-02","close":24710.0332},{"date":"2018-11-05","close":24755.2051},{"date":"2018-11-06","close":24800.3809},{"date":"2018-11-07","close":24122.7715},{"date":"2018-11-08","close":24303.4688},{"date":"2018-11-09","close":23896.9043},{"date":"2018-11-12","close":23399.9941},{"date":"2018-11-13","close":22812.7344},{"date":"2018-11-14","close":21412.3496},{"date":"2018-11-15","close":20734.7461},{"date":"2018-11-16","close":20915.4395},{"date":"2018-11-19","close":21593.0449},{"date":"2018-11-20","close":21367.1758},{"date":"2018-11-21","close":21502.6973},{"date":"2018-11-22","close":21322.002},{"date":"2018-11-23","close":20960.6133},{"date":"2018-11-26","close":21322.002},{"date":"2018-11-27","close":21999.6094},{"date":"2018-11-28","close":21954.4336},{"date":"2018-11-29","close":21728.5684},{"date":"2018-11-30","close":21909.2598},{"date":"2018-12-03","close":22225.4785},{"date":"2018-12-04","close":22135.1289},{"date":"2018-12-05","close":22225.4785},{"date":"2018-12-06","close":21864.0879},{"date":"2018-12-07","close":21818.9141},{"date":"2018-12-10","close":21276.8301},{"date":"2018-12-11","close":21096.1348},{"date":"2018-12-12","close":21954.4336},{"date":"2018-12-13","close":21954.4336},{"date":"2018-12-14","close":21909.2598},{"date":"2018-12-17","close":21954.4336},{"date":"2018-12-18","close":21773.7402},{"date":"2018-12-19","close":21593.0449},{"date":"2018-12-20","close":21367.1758},{"date":"2018-12-21","close":21457.5215},{"date":"2018-12-24","close":21276.8301},{"date":"2018-12-26","close":21050.959},{"date":"2018-12-27","close":21280.2734},{"date":"2018-12-28","close":21463.7246},{"date":"2019-01-02","close":21417.8613},{"date":"2019-01-03","close":21234.4102},{"date":"2019-01-04","close":21280.2734},{"date":"2019-01-07","close":21234.4102},{"date":"2019-01-08","close":21188.5488},{"date":"2019-01-09","close":21509.5859},{"date":"2019-01-10","close":21509.5859},{"date":"2019-01-11","close":21555.4512},{"date":"2019-01-14","close":21830.625},{"date":"2019-01-15","close":22931.3281},{"date":"2019-01-16","close":22931.3281},{"date":"2019-01-17","close":22839.6055},{"date":"2019-01-18","close":23435.8184},{"date":"2019-01-21","close":23619.2656},{"date":"2019-01-22","close":23068.918},{"date":"2019-01-23","close":22564.4297},{"date":"2019-01-24","close":23298.2324},{"date":"2019-01-25","close":22931.3281},{"date":"2019-01-28","close":22793.7422},{"date":"2019-01-29","close":22610.291},{"date":"2019-01-30","close":22747.877},{"date":"2019-01-31","close":23435.8184},{"date":"2019-02-01","close":22656.1523},{"date":"2019-02-07","close":22564.4297},{"date":"2019-02-08","close":22747.877},{"date":"2019-02-11","close":22885.4668},{"date":"2019-02-12","close":22472.7012},{"date":"2019-02-13","close":23252.3691},{"date":"2019-02-14","close":22977.1914},{"date":"2019-02-15","close":23481.6797},{"date":"2019-02-18","close":24261.3438},{"date":"2019-02-19","close":23848.582},{"date":"2019-02-20","close":23894.4434},{"date":"2019-02-21","close":23665.1328},{"date":"2019-02-22","close":23389.9551},{"date":"2019-02-25","close":23435.8184},{"date":"2019-02-26","close":23344.0918},{"date":"2019-02-27","close":23573.4062},{"date":"2019-02-28","close":23435.8184},{"date":"2019-03-04","close":24765.834},{"date":"2019-03-05","close":24949.2852},{"date":"2019-03-06","close":24398.9355},{"date":"2019-03-07","close":24582.3867},{"date":"2019-03-08","close":24536.5234},{"date":"2019-03-11","close":23665.1328},{"date":"2019-03-12","close":24169.6211},{"date":"2019-03-13","close":24307.209},{"date":"2019-03-14","close":24674.1113},{"date":"2019-03-15","close":25086.875},{"date":"2019-03-18","close":25041.0117},{"date":"2019-03-19","close":24995.1465},{"date":"2019-03-20","close":24628.248},{"date":"2019-03-21","close":24674.1113},{"date":"2019-03-22","close":24628.248},{"date":"2019-03-25","close":24674.1113},{"date":"2019-03-26","close":23986.1699},{"date":"2019-03-27","close":23848.582},{"date":"2019-03-28","close":23481.6797},{"date":"2019-03-29","close":23573.4062},{"date":"2019-04-01","close":23710.9961},{"date":"2019-04-02","close":23665.1328},{"date":"2019-04-03","close":23986.1699},{"date":"2019-04-04","close":23894.4434},{"date":"2019-04-05","close":24261.3438},{"date":"2019-04-08","close":24261.3438},{"date":"2019-04-09","close":24765.834},{"date":"2019-04-10","close":25041.0117},{"date":"2019-04-11","close":25270.3223},{"date":"2019-04-12","close":25316.1875},{"date":"2019-04-15","close":24995.1465},{"date":"2019-04-16","close":25086.875},{"date":"2019-04-17","close":25041.0117},{"date":"2019-04-18","close":24903.4238},{"date":"2019-04-19","close":24949.2852},{"date":"2019-04-22","close":25086.875},{"date":"2019-04-23","close":24949.2852},{"date":"2019-04-24","close":24674.1113},{"date":"2019-04-25","close":24444.793},{"date":"2019-04-26","close":24077.8984},{"date":"2019-04-29","close":24765.834},{"date":"2019-04-30","close":24857.5605},{"date":"2019-05-02","close":24628.248},{"date":"2019-05-03","close":24949.2852},{"date":"2019-05-07","close":24857.5605},{"date":"2019-05-08","close":24857.5605},{"date":"2019-05-09","close":24628.248},{"date":"2019-05-10","close":24628.248},{"date":"2019-05-13","close":24353.0723},{"date":"2019-05-14","close":24582.3867},{"date":"2019-05-15","close":27609.3203},{"date":"2019-05-16","close":28434.8477},{"date":"2019-05-17","close":30865.5664},{"date":"2019-05-20","close":30361.082},{"date":"2019-05-21","close":30131.7656},{"date":"2019-05-22","close":30223.4902},{"date":"2019-05-23","close":30636.2578},{"date":"2019-05-24","close":30452.8066},{"date":"2019-05-27","close":29902.4551},{"date":"2019-05-28","close":29076.9258},{"date":"2019-05-29","close":29810.7246},{"date":"2019-05-30","close":28893.4746},{"date":"2019-05-31","close":29076.9258},{"date":"2019-06-03","close":28939.3359},{"date":"2019-06-04","close":28847.6133},{"date":"2019-06-05","close":31003.1582},{"date":"2019-06-07","close":32058.0},{"date":"2019-06-10","close":32470.7637},{"date":"2019-06-11","close":32333.1758},{"date":"2019-06-12","close":31599.373},{"date":"2019-06-13","close":31461.7852},{"date":"2019-06-14","close":32700.0762},{"date":"2019-06-17","close":32149.7207},{"date":"2019-06-18","close":32103.8594},{"date":"2019-06-19","close":32012.1348},{"date":"2019-06-20","close":32470.7637},{"date":"2019-06-21","close":31186.6055},{"date":"2019-06-24","close":31920.4082},{"date":"2019-06-25","close":31782.8223},{"date":"2019-06-26","close":32058.0},{"date":"2019-06-27","close":30957.293},{"date":"2019-06-28","close":31094.8809},{"date":"2019-07-01","close":31415.9238},{"date":"2019-07-02","close":31415.9238},{"date":"2019-07-03","close":30315.2148},{"date":"2019-07-04","close":30957.293},{"date":"2019-07-05","close":31003.1582},{"date":"2019-07-08","close":29443.8242},{"date":"2019-07-09","close":29443.8242},{"date":"2019-07-10","close":29856.5918},{"date":"2019-07-11","close":30544.5293},{"date":"2019-07-12","close":30727.9824},{"date":"2019-07-15","close":29764.8633},{"date":"2019-07-16","close":29719.0},{"date":"2019-07-17","close":29443.8242},{"date":"2019-07-18","close":29489.6895},{"date":"2019-07-19","close":29352.0996},{"date":"2019-07-22","close":28664.1621},{"date":"2019-07-23","close":28526.5742},{"date":"2019-07-24","close":28847.6133},{"date":"2019-07-25","close":28572.4375},{"date":"2019-07-26","close":28618.2988},{"date":"2019-07-29","close":28067.9453},{"date":"2019-07-30","close":29214.5117},{"date":"2019-07-31","close":29260.375},{"date":"2019-08-01","close":28710.0234},{"date":"2019-08-02","close":28022.084},{"date":"2019-08-05","close":27425.8691},{"date":"2019-08-06","close":27288.2812},{"date":"2019-08-07","close":27609.3203},{"date":"2019-08-08","close":28067.9453},{"date":"2019-08-09","close":28297.2598},{"date":"2019-08-12","close":27517.5938},{"date":"2019-08-13","close":29352.0996},{"date":"2019-08-14","close":28985.1992},{"date":"2019-08-16","close":28205.5352},{"date":"2019-08-19","close":29076.9258},{"date":"2019-08-20","close":30131.7656},{"date":"2019-08-21","close":29948.3164},{"date":"2019-08-22","close":29168.6484},{"date":"2019-08-23","close":28618.2988},{"date":"2019-08-26","close":28113.8086},{"date":"2019-08-27","close":28297.2598},{"date":"2019-08-28","close":28159.6738},{"date":"2019-08-29","close":28388.9863},{"date":"2019-08-30","close":28297.2598},{"date":"2019-09-02","close":28297.2598},{"date":"2019-09-03","close":28801.748},{"date":"2019-09-04","close":28893.4746},{"date":"2019-09-05","close":28893.4746},{"date":"2019-09-06","close":28847.6133},{"date":"2019-09-09","close":29581.4141},{"date":"2019-09-10","close":29214.5117},{"date":"2019-09-11","close":29443.8242},{"date":"2019-09-16","close":28939.3359},{"date":"2019-09-17","close":28893.4746},{"date":"2019-09-18","close":29443.8242},{"date":"2019-09-19","close":29719.0},{"date":"2019-09-20","close":29902.4551},{"date":"2019-09-23","close":29719.0},{"date":"2019-09-24","close":29856.5918},{"date":"2019-09-25","close":29122.7891},{"date":"2019-09-26","close":29352.0996},{"date":"2019-09-27","close":29397.9668},{"date":"2019-09-30","close":29443.8242},{"date":"2019-10-01","close":30177.627},{"date":"2019-10-02","close":29994.1777},{"date":"2019-10-04","close":29810.7246},{"date":"2019-10-07","close":29627.2773},{"date":"2019-10-08","close":29581.4141},{"date":"2019-10-10","close":29902.4551},{"date":"2019-10-11","close":29443.8242},{"date":"2019-10-14","close":29810.7246},{"date":"2019-10-15","close":30544.5293},{"date":"2019-10-16","close":30636.2578},{"date":"2019-10-17","close":30682.1191},{"date":"2019-10-18","close":30911.4316},{"date":"2019-10-21","close":31003.1582},{"date":"2019-10-22","close":30636.2578},{"date":"2019-10-23","close":30315.2148},{"date":"2019-10-24","close":31186.6055},{"date":"2019-10-25","close":31003.1582},{"date":"2019-10-28","close":30406.9434},{"date":"2019-10-29","close":30315.2148},{"date":"2019-10-30","close":30361.082},{"date":"2019-10-31","close":30361.082},{"date":"2019-11-01","close":30590.3926},{"date":"2019-11-04","close":30636.2578},{"date":"2019-11-05","close":30682.1191},{"date":"2019-11-06","close":30636.2578},{"date":"2019-11-07","close":30544.5293},{"date":"2019-11-08","close":30544.5293},{"date":"2019-11-11","close":30315.2148},{"date":"2019-11-12","close":30361.082},{"date":"2019-11-13","close":31553.5078},{"date":"2019-11-14","close":32287.3125},{"date":"2019-11-15","close":33021.1133},{"date":"2019-11-18","close":33342.1523},{"date":"2019-11-19","close":33388.0117},{"date":"2019-11-20","close":33158.707},{"date":"2019-11-21","close":31966.2695},{"date":"2019-11-22","close":31736.9609},{"date":"2019-11-25","close":32058.0},{"date":"2019-11-26","close":32103.8594},{"date":"2019-11-27","close":31599.373},{"date":"2019-11-28","close":31599.373},{"date":"2019-11-29","close":31645.2344},{"date":"2019-12-02","close":31186.6055},{"date":"2019-12-03","close":31094.8809},{"date":"2019-12-04","close":31461.7852},{"date":"2019-12-05","close":31461.7852},{"date":"2019-12-06","close":31645.2344},{"date":"2019-12-09","close":31645.2344},{"date":"2019-12-10","close":31966.2695},{"date":"2019-12-11","close":32103.8594},{"date":"2019-12-12","close":32379.0332},{"date":"2019-12-13","close":31645.2344},{"date":"2019-12-16","close":31691.0957},{"date":"2019-12-17","close":31278.3301},{"date":"2019-12-18","close":31461.7852},{"date":"2019-12-19","close":32103.8594},{"date":"2019-12-20","close":32058.0},{"date":"2019-12-23","close":31920.4082},{"date":"2019-12-24","close":32103.8594},{"date":"2019-12-26","close":32103.8594},{"date":"2019-12-27","close":33031.7188},{"date":"2019-12-30","close":32938.9336},{"date":"2020-01-02","close":32846.1445},{"date":"2020-01-03","close":32196.6504},{"date":"2020-01-06","close":31686.3223},{"date":"2020-01-07","close":31686.3223},{"date":"2020-01-08","close":31222.3945},{"date":"2020-01-09","close":32196.6504},{"date":"2020-01-10","close":32614.1777},{"date":"2020-01-13","close":32660.5801},{"date":"2020-01-14","close":32567.7891},{"date":"2020-01-15","close":33310.0742},{"date":"2020-01-16","close":33774.0039},{"date":"2020-01-17","close":33588.4375},{"date":"2020-01-20","close":33774.0039},{"date":"2020-01-21","close":34052.3633},{"date":"2020-01-22","close":34469.8984},{"date":"2020-01-23","close":34423.5117},{"date":"2020-01-28","close":34191.5391},{"date":"2020-01-29","close":34191.5391},{"date":"2020-01-30","close":33495.6445},{"date":"2020-01-31","close":33402.8594},{"date":"2020-02-03","close":33727.6133},{"date":"2020-02-04","close":33681.2188},{"date":"2020-02-05","close":34098.7578},{"date":"2020-02-06","close":34794.6484},{"date":"2020-02-07","close":35444.1484},{"date":"2020-02-10","close":36140.0391},{"date":"2020-02-11","close":35908.0781},{"date":"2020-02-12","close":36140.0391},{"date":"2020-02-13","close":35722.5039},{"date":"2020-02-14","close":36696.7539},{"date":"2020-02-17","close":36835.9297},{"date":"2020-02-18","close":36279.2188},{"date":"2020-02-19","close":36418.3945},{"date":"2020-02-20","close":37021.5039},{"date":"2020-02-21","close":36975.1094},{"date":"2020-02-24","close":35026.6094},{"date":"2020-02-25","close":35304.9648},{"date":"2020-02-26","close":36557.582},{"date":"2020-02-27","close":36047.2539},{"date":"2020-02-28","close":34423.5117},{"date":"2020-03-02","close":35629.7148},{"date":"2020-03-03","close":36093.6445},{"date":"2020-03-04","close":36093.6445},{"date":"2020-03-05","close":36789.5391},{"date":"2020-03-06","close":35351.3633},{"date":"2020-03-09","close":35351.3633},{"date":"2020-03-10","close":34237.9297},{"date":"2020-03-11","close":33588.4375},{"date":"2020-03-12","close":32428.6113},{"date":"2020-03-13","close":32475.002},{"date":"2020-03-16","close":31547.1445},{"date":"2020-03-17","close":32289.4277},{"date":"2020-03-18","close":31918.2891},{"date":"2020-03-19","close":30155.3594},{"date":"2020-03-20","close":30851.2559},{"date":"2020-03-23","close":28160.4668},{"date":"2020-03-24","close":30851.2559},{"date":"2020-03-25","close":31176.0078},{"date":"2020-03-26","close":30804.8633},{"date":"2020-03-27","close":30340.9336},{"date":"2020-03-30","close":30526.502},{"date":"2020-03-31","close":32475.002},{"date":"2020-04-01","close":34237.9297},{"date":"2020-04-02","close":34052.3633},{"date":"2020-04-03","close":34609.0703},{"date":"2020-04-06","close":35397.7539},{"date":"2020-04-07","close":35073.0039},{"date":"2020-04-08","close":34748.2578},{"date":"2020-04-09","close":34655.4688},{"date":"2020-04-10","close":35815.293},{"date":"2020-04-13","close":35583.3242},{"date":"2020-04-14","close":37021.5039},{"date":"2020-04-16","close":37902.9688},{"date":"2020-04-17","close":37902.9688},{"date":"2020-04-20","close":37995.7578},{"date":"2020-04-21","close":37856.5742},{"date":"2020-04-22","close":39712.2852},{"date":"2020-04-23","close":40176.2227},{"date":"2020-04-24","close":41428.8242},{"date":"2020-04-27","close":41568.0078},{"date":"2020-04-28","close":41428.8242},{"date":"2020-04-29","close":41011.2891},{"date":"2020-05-04","close":40361.7891},{"date":"2020-05-06","close":40779.3281},{"date":"2020-05-07","close":40964.9023},{"date":"2020-05-08","close":41336.0391},{"date":"2020-05-11","close":40222.6133},{"date":"2020-05-12","close":40454.5742},{"date":"2020-05-13","close":40918.5078},{"date":"2020-05-14","close":42867.0039},{"date":"2020-05-15","close":46671.2227},{"date":"2020-05-18","close":47691.8594},{"date":"2020-05-19","close":46764.0},{"date":"2020-05-20","close":47599.0781},{"date":"2020-05-21","close":47784.6445},{"date":"2020-05-22","close":46949.5781},{"date":"2020-05-25","close":47413.5039},{"date":"2020-05-26","close":46856.7891},{"date":"2020-05-27","close":46671.2227},{"date":"2020-05-28","close":47506.293},{"date":"2020-05-29","close":49825.9375},{"date":"2020-06-01","close":49825.9375},{"date":"2020-06-02","close":47970.2227},{"date":"2020-06-03","close":46392.8633},{"date":"2020-06-04","close":46671.2227},{"date":"2020-06-05","close":46578.4375},{"date":"2020-06-08","close":45743.3633},{"date":"2020-06-09","close":46578.4375},{"date":"2020-06-10","close":47970.2227},{"date":"2020-06-11","close":48434.1445},{"date":"2020-06-12","close":50382.6484},{"date":"2020-06-15","close":50197.0781},{"date":"2020-06-16","close":50939.3633},{"date":"2020-06-17","close":51867.2188},{"date":"2020-06-18","close":51032.1484},{"date":"2020-06-19","close":49640.3672},{"date":"2020-06-22","close":50382.6484},{"date":"2020-06-23","close":50475.4297},{"date":"2020-06-24","close":51496.082},{"date":"2020-06-25","close":52887.8633},{"date":"2020-06-26","close":51403.2969},{"date":"2020-06-29","close":50846.5781},{"date":"2020-06-30","close":49547.5742},{"date":"2020-07-01","close":49640.3672},{"date":"2020-07-02","close":50289.8672},{"date":"2020-07-03","close":50104.2891},{"date":"2020-07-06","close":49825.9375},{"date":"2020-07-07","close":50289.8672},{"date":"2020-07-08","close":50475.4297},{"date":"2020-07-09","close":50104.2891},{"date":"2020-07-10","close":51403.2969},{"date":"2020-07-13","close":51496.082},{"date":"2020-07-14","close":52609.5078},{"date":"2020-07-15","close":53351.793},{"date":"2020-07-16","close":52702.2891},{"date":"2020-07-17","close":51867.2188},{"date":"2020-07-20","close":51774.4336},{"date":"2020-07-21","close":51310.5039},{"date":"2020-07-22","close":51032.1484},{"date":"2020-07-23","close":52795.0742},{"date":"2020-07-24","close":51124.9336},{"date":"2020-07-27","close":52423.9375},{"date":"2020-07-28","close":52516.7227},{"date":"2020-07-29","close":54465.2188},{"date":"2020-07-30","close":54186.8633},{"date":"2020-07-31","close":54465.2188},{"date":"2020-08-03","close":55300.2969},{"date":"2020-08-04","close":54465.2188},{"date":"2020-08-05","close":55393.082},{"date":"2020-08-06","close":54372.4375},{"date":"2020-08-07","close":53630.1523},{"date":"2020-08-10","close":54186.8633},{"date":"2020-08-11","close":53166.2188},{"date":"2020-08-12","close":52423.9375},{"date":"2020-08-13","close":52516.7227},{"date":"2020-08-14","close":54094.082},{"date":"2020-08-18","close":53259.0078},{"date":"2020-08-19","close":54929.1445},{"date":"2020-08-20","close":53722.9375},{"date":"2020-08-21","close":53630.1523},{"date":"2020-08-24","close":53444.582},{"date":"2020-08-25","close":54186.8633},{"date":"2020-08-26","close":53351.793},{"date":"2020-08-27","close":53537.3594},{"date":"2020-08-28","close":53444.582},{"date":"2020-08-31","close":52795.0742},{"date":"2020-09-01","close":52516.7227},{"date":"2020-09-02","close":53166.2188},{"date":"2020-09-03","close":52238.3594},{"date":"2020-09-04","close":50475.4297},{"date":"2020-09-07","close":49825.9375},{"date":"2020-09-08","close":50753.793},{"date":"2020-09-09","close":49083.6445},{"date":"2020-09-10","close":50661.0117},{"date":"2020-09-11","close":50382.6484},{"date":"2020-09-14","close":50289.8672},{"date":"2020-09-15","close":52145.5742},{"date":"2020-09-16","close":52980.6523},{"date":"2020-09-17","close":52795.0742},{"date":"2020-09-18","close":53259.0078},{"date":"2020-09-21","close":52702.2891},{"date":"2020-09-22","close":51588.8633},{"date":"2020-09-23","close":51960.0078},{"date":"2020-09-24","close":50568.2188},{"date":"2020-09-25","close":51032.1484},{"date":"2020-09-28","close":51681.6523},{"date":"2020-09-29","close":52516.7227},{"date":"2020-10-05","close":52516.7227},{"date":"2020-10-06","close":52609.5078},{"date":"2020-10-07","close":52423.9375},{"date":"2020-10-08","close":52145.5742},{"date":"2020-10-12","close":51681.6523},{"date":"2020-10-13","close":51867.2188},{"date":"2020-10-14","close":52052.793},{"date":"2020-10-15","close":51867.2188},{"date":"2020-10-16","close":52238.3594},{"date":"2020-10-19","close":51774.4336},{"date":"2020-10-20","close":51310.5039},{"date":"2020-10-21","close":50197.0781},{"date":"2020-10-22","close":49454.7852},{"date":"2020-10-23","close":50104.2891},{"date":"2020-10-26","close":47599.0781},{"date":"2020-10-27","close":46578.4375},{"date":"2020-10-28","close":46300.0781},{"date":"2020-10-29","close":46856.7891},{"date":"2020-10-30","close":45465.0039},{"date":"2020-11-02","close":46764.0},{"date":"2020-11-03","close":47970.2227},{"date":"2020-11-04","close":47970.2227},{"date":"2020-11-05","close":48248.5742},{"date":"2020-11-06","close":47599.0781},{"date":"2020-11-09","close":47320.7188},{"date":"2020-11-10","close":47599.0781},{"date":"2020-11-11","close":48434.1445},{"date":"2020-11-12","close":46856.7891},{"date":"2020-11-13","close":46949.5781},{"date":"2020-11-16","close":47227.9336},{"date":"2020-11-17","close":46392.8633},{"date":"2020-11-18","close":45557.7891},{"date":"2020-11-19","close":44676.3281},{"date":"2020-11-20","close":46021.7227},{"date":"2020-11-23","close":46253.6875},{"date":"2020-11-24","close":45325.8281},{"date":"2020-11-25","close":43934.043},{"date":"2020-11-26","close":44769.1094},{"date":"2020-11-27","close":44769.1094},{"date":"2020-11-30","close":45372.2188},{"date":"2020-12-01","close":45743.3633},{"date":"2020-12-02","close":45325.8281},{"date":"2020-12-03","close":44861.8984},{"date":"2020-12-04","close":44212.3984},{"date":"2020-12-07","close":45372.2188},{"date":"2020-12-08","close":45186.6484},{"date":"2020-12-09","close":44537.1484},{"date":"2020-12-10","close":44722.7188},{"date":"2020-12-11","close":45001.0742},{"date":"2020-12-14","close":45186.6484},{"date":"2020-12-15","close":46764.0},{"date":"2020-12-16","close":46300.0781},{"date":"2020-12-17","close":46207.293},{"date":"2020-12-18","close":46485.6484},{"date":"2020-12-21","close":46949.5781},{"date":"2020-12-22","close":47227.9336},{"date":"2020-12-23","close":46300.0781},{"date":"2020-12-24","close":46578.4375},{"date":"2020-12-28","close":46346.4727},{"date":"2020-12-29","close":47282.7617},{"date":"2020-12-30","close":47750.9102},{"date":"2021-01-04","close":47282.7617},{"date":"2021-01-05","close":47563.6523},{"date":"2021-01-06","close":47563.6523},{"date":"2021-01-07","close":47376.3945},{"date":"2021-01-08","close":47282.7617},{"date":"2021-01-11","close":46018.7695},{"date":"2021-01-12","close":46112.3945},{"date":"2021-01-13","close":47189.1328},{"date":"2021-01-14","close":48499.9414},{"date":"2021-01-15","close":49623.4883},{"date":"2021-01-18","close":51027.9336},{"date":"2021-01-19","close":51027.9336},{"date":"2021-01-20","close":51027.9336},{"date":"2021-01-21","close":50466.1602},{"date":"2021-01-22","close":50747.043},{"date":"2021-01-25","close":51027.9336},{"date":"2021-01-26","close":50559.7852},{"date":"2021-01-27","close":49998.0117},{"date":"2021-01-28","close":49248.9766},{"date":"2021-01-29","close":46720.9883},{"date":"2021-02-01","close":48499.9414},{"date":"2021-02-02","close":48593.5703},{"date":"2021-02-03","close":48687.2031},{"date":"2021-02-04","close":48312.6836},{"date":"2021-02-05","close":48312.6836},{"date":"2021-02-08","close":51964.2227},{"date":"2021-02-09","close":51121.5625},{"date":"2021-02-10","close":50653.4141},{"date":"2021-02-15","close":50840.6719},{"date":"2021-02-16","close":50840.6719},{"date":"2021-02-17","close":50934.3008},{"date":"2021-02-18","close":50091.6445},{"date":"2021-02-19","close":49529.8594},{"date":"2021-02-22","close":49810.75},{"date":"2021-02-23","close":48499.9414},{"date":"2021-02-24","close":47095.5078},{"date":"2021-02-25","close":47376.3945},{"date":"2021-02-26","close":47844.5352},{"date":"2021-03-02","close":47750.9102},{"date":"2021-03-03","close":47844.5352},{"date":"2021-03-04","close":47470.0234},{"date":"2021-03-05","close":47470.0234},{"date":"2021-03-08","close":46393.2852},{"date":"2021-03-09","close":46065.5859},{"date":"2021-03-10","close":46908.2422},{"date":"2021-03-11","close":47095.5078},{"date":"2021-03-12","close":46767.8008},{"date":"2021-03-15","close":47189.1328},{"date":"2021-03-16","close":47189.1328},{"date":"2021-03-17","close":48219.0508},{"date":"2021-03-18","close":47750.9102},{"date":"2021-03-19","close":47563.6523},{"date":"2021-03-22","close":47938.1641},{"date":"2021-03-23","close":47282.7617},{"date":"2021-03-24","close":47750.9102},{"date":"2021-03-25","close":47938.1641},{"date":"2021-03-26","close":48125.4258},{"date":"2021-03-29","close":48406.3125},{"date":"2021-03-30","close":48031.793},{"date":"2021-03-31","close":47844.5352},{"date":"2021-04-01","close":47844.5352},{"date":"2021-04-02","close":48312.6836},{"date":"2021-04-05","close":48499.9414},{"date":"2021-04-06","close":48406.3125},{"date":"2021-04-07","close":47750.9102},{"date":"2021-04-08","close":47938.1641},{"date":"2021-04-09","close":47938.1641},{"date":"2021-04-12","close":47938.1641},{"date":"2021-04-13","close":49061.7148},{"date":"2021-04-14","close":50091.6445},{"date":"2021-04-15","close":49998.0117},{"date":"2021-04-16","close":50278.8984},{"date":"2021-04-19","close":49248.9766},{"date":"2021-04-20","close":51027.9336},{"date":"2021-04-21","close":51215.1875},{"date":"2021-04-22","close":51027.9336},{"date":"2021-04-23","close":51402.4492},{"date":"2021-04-26","close":51402.4492},{"date":"2021-04-27","close":52432.3672},{"date":"2021-04-28","close":50747.043},{"date":"2021-04-29","close":50840.6719},{"date":"2021-04-30","close":50185.2734},{"date":"2021-05-03","close":50934.3008},{"date":"2021-05-04","close":50372.5312},{"date":"2021-05-06","close":50559.7852},{"date":"2021-05-07","close":50840.6719},{"date":"2021-05-10","close":51402.4492},{"date":"2021-05-11","close":51308.8203},{"date":"2021-05-12","close":50466.1602},{"date":"2021-05-13","close":50934.3008},{"date":"2021-05-14","close":51308.8203},{"date":"2021-05-17","close":54679.4727},{"date":"2021-05-18","close":54492.2148},{"date":"2021-05-20","close":53930.4375},{"date":"2021-05-21","close":52057.8555},{"date":"2021-05-24","close":51776.9648},{"date":"2021-05-25","close":52525.9961},{"date":"2021-05-26","close":52432.3672},{"date":"2021-05-27","close":52713.2578},{"date":"2021-05-28","close":52525.9961},{"date":"2021-05-31","close":52619.625},{"date":"2021-06-01","close":52057.8555},{"date":"2021-06-02","close":53181.4062},{"date":"2021-06-03","close":53087.7734},{"date":"2021-06-04","close":53087.7734},{"date":"2021-06-07","close":52900.5195},{"date":"2021-06-08","close":51964.2227},{"date":"2021-06-09","close":52057.8555},{"date":"2021-06-10","close":53368.6602},{"date":"2021-06-11","close":53181.4062},{"date":"2021-06-14","close":52806.8906},{"date":"2021-06-15","close":52151.4844},{"date":"2021-06-16","close":52432.3672},{"date":"2021-06-17","close":52432.3672},{"date":"2021-06-18","close":52900.5195},{"date":"2021-06-21","close":52525.9961},{"date":"2021-06-22","close":52338.7383},{"date":"2021-06-23","close":51776.9648},{"date":"2021-06-24","close":51027.9336},{"date":"2021-06-25","close":51027.9336},{"date":"2021-06-28","close":51776.9648},{"date":"2021-06-29","close":51776.9648},{"date":"2021-06-30","close":51776.9648},{"date":"2021-07-01","close":51496.082},{"date":"2021-07-02","close":51964.2227},{"date":"2021-07-05","close":51964.2227},{"date":"2021-07-06","close":51964.2227},{"date":"2021-07-07","close":52151.4844},{"date":"2021-07-08","close":51402.4492},{"date":"2021-07-09","close":50278.8984},{"date":"2021-07-12","close":50466.1602},{"date":"2021-07-13","close":50372.5312},{"date":"2021-07-14","close":51027.9336},{"date":"2021-07-15","close":52151.4844},{"date":"2021-07-16","close":52057.8555},{"date":"2021-07-19","close":51589.707},{"date":"2021-07-20","close":50747.043},{"date":"2021-07-21","close":50466.1602},{"date":"2021-07-22","close":50559.7852},{"date":"2021-07-23","close":50559.7852},{"date":"2021-07-26","close":51121.5625},{"date":"2021-07-27","close":51402.4492},{"date":"2021-07-28","close":51402.4492},{"date":"2021-07-29","close":51870.5977},{"date":"2021-07-30","close":51402.4492},{"date":"2021-08-02","close":51402.4492},{"date":"2021-08-03","close":51308.8203},{"date":"2021-08-04","close":51402.4492},{"date":"2021-08-05","close":51870.5977},{"date":"2021-08-06","close":51776.9648},{"date":"2021-08-09","close":51776.9648},{"date":"2021-08-10","close":51870.5977},{"date":"2021-08-11","close":51589.707},{"date":"2021-08-12","close":51402.4492},{"date":"2021-08-13","close":50653.4141},{"date":"2021-08-17","close":50091.6445},{"date":"2021-08-18","close":50840.6719},{"date":"2021-08-19","close":49248.9766},{"date":"2021-08-20","close":48406.3125},{"date":"2021-08-23","close":48968.0859},{"date":"2021-08-24","close":49342.6055},{"date":"2021-08-25","close":48593.5703},{"date":"2021-08-26","close":48499.9414},{"date":"2021-08-27","close":49717.1172},{"date":"2021-08-30","close":49810.75},{"date":"2021-08-31","close":49342.6055},{"date":"2021-09-01","close":49529.8594},{"date":"2021-09-02","close":50091.6445},{"date":"2021-09-03","close":50372.5312},{"date":"2021-09-06","close":51215.1875},{"date":"2021-09-07","close":51496.082},{"date":"2021-09-08","close":50840.6719},{"date":"2021-09-09","close":50466.1602},{"date":"2021-09-10","close":50747.043},{"date":"2021-09-13","close":51402.4492},{"date":"2021-09-14","close":51215.1875},{"date":"2021-09-15","close":51027.9336},{"date":"2021-09-16","close":50934.3008},{"date":"2021-09-17","close":51027.9336},{"date":"2021-09-23","close":50747.043},{"date":"2021-09-24","close":50466.1602},{"date":"2021-09-27","close":50934.3008},{"date":"2021-09-28","close":49529.8594},{"date":"2021-09-29","close":48780.832},{"date":"2021-09-30","close":48499.9414},{"date":"2021-10-01","close":47844.5352},{"date":"2021-10-05","close":47189.1328},{"date":"2021-10-06","close":46346.4688},{"date":"2021-10-07","close":46346.4688},{"date":"2021-10-08","close":45176.1016},{"date":"2021-10-12","close":44333.4453},{"date":"2021-10-13","close":44520.6992},{"date":"2021-10-14","close":45035.6602},{"date":"2021-10-15","close":45222.9141},{"date":"2021-10-18","close":45737.8828},{"date":"2021-10-19","close":45456.9883},{"date":"2021-10-20","close":44707.9648},{"date":"2021-10-21","close":44520.6992},{"date":"2021-10-22","close":44473.8828},{"date":"2021-10-25","close":44942.0312},{"date":"2021-10-26","close":44801.5898},{"date":"2021-10-27","close":44942.0312},{"date":"2021-10-28","close":44848.4023},{"date":"2021-10-29","close":44801.5898},{"date":"2021-11-01","close":44473.8828},{"date":"2021-11-02","close":44614.3281},{"date":"2021-11-03","close":44707.9648},{"date":"2021-11-04","close":43958.9258},{"date":"2021-11-05","close":43256.707},{"date":"2021-11-08","close":42835.3711},{"date":"2021-11-09","close":43163.0781},{"date":"2021-11-10","close":42320.4141},{"date":"2021-11-11","close":42414.0391},{"date":"2021-11-12","close":41056.418},{"date":"2021-11-15","close":42226.7852},{"date":"2021-11-16","close":41945.9023},{"date":"2021-11-17","close":41009.5977},{"date":"2021-11-18","close":39605.1641},{"date":"2021-11-19","close":39839.2383},{"date":"2021-11-22","close":39511.5352},{"date":"2021-11-23","close":39558.3516},{"date":"2021-11-24","close":39558.3516},{"date":"2021-11-25","close":38715.6875},{"date":"2021-11-26","close":38247.5391},{"date":"2021-11-29","close":37779.3945},{"date":"2021-11-30","close":37311.2461},{"date":"2021-12-01","close":38013.4688},{"date":"2021-12-02","close":39230.6484},{"date":"2021-12-03","close":39839.2383},{"date":"2021-12-06","close":39839.2383},{"date":"2021-12-07","close":39651.9805},{"date":"2021-12-08","close":38996.5703},{"date":"2021-12-09","close":39511.5352},{"date":"2021-12-10","close":38949.7617},{"date":"2021-12-13","close":38949.7617},{"date":"2021-12-14","close":38949.7617},{"date":"2021-12-15","close":39417.9062},{"date":"2021-12-16","close":39558.3516},{"date":"2021-12-17","close":40213.7617},{"date":"2021-12-20","close":39698.793},{"date":"2021-12-21","close":39792.4219},{"date":"2021-12-22","close":40120.125},{"date":"2021-12-23","close":41290.4883},{"date":"2021-12-24","close":41196.8594},{"date":"2021-12-27","close":40962.7891},{"date":"2021-12-28","close":40915.9727},{"date":"2021-12-29","close":41768.3906},{"date":"2021-12-30","close":41863.1016},{"date":"2022-01-03","close":43650.0},{"date":"2022-01-04","close":40489.7617},{"date":"2022-01-05","close":40915.9727},{"date":"2022-01-06","close":40205.625},{"date":"2022-01-07","close":40489.7617},{"date":"2022-01-10","close":40489.7617},{"date":"2022-01-11","close":39732.0625},{"date":"2022-01-12","close":40726.5508},{"date":"2022-01-13","close":40489.7617},{"date":"2022-01-14","close":40252.9844},{"date":"2022-01-17","close":39921.4883},{"date":"2022-01-18","close":39447.9219},{"date":"2022-01-19","close":39021.7148},{"date":"2022-01-20","close":39968.8438},{"date":"2022-01-21","close":38737.5781},{"date":"2022-01-24","close":37979.875},{"date":"2022-01-25","close":37458.957},{"date":"2022-01-26","close":37458.957},{"date":"2022-01-27","close":35990.9023},{"date":"2022-01-28","close":37364.2383},{"date":"2022-02-03","close":38074.5859},{"date":"2022-02-04","close":38690.2188},{"date":"2022-02-07","close":38642.8633},{"date":"2022-02-08","close":38642.8633},{"date":"2022-02-09","close":38642.8633},{"date":"2022-02-10","close":37790.4492},{"date":"2022-02-11","close":37695.7344},{"date":"2022-02-14","close":36559.1836},{"date":"2022-02-15","close":36085.6133},{"date":"2022-02-16","close":36843.3203},{"date":"2022-02-17","close":37506.3125},{"date":"2022-02-18","close":37648.3789},{"date":"2022-02-21","close":37695.7344},{"date":"2022-02-22","close":37695.7344},{"date":"2022-02-23","close":37695.7344},{"date":"2022-02-24","close":36701.25},{"date":"2022-02-25","close":36890.6758},{"date":"2022-02-28","close":36890.6758},{"date":"2022-03-02","close":36559.1836},{"date":"2022-03-03","close":37885.1602},{"date":"2022-03-04","close":37885.1602},{"date":"2022-03-07","close":37553.6641},{"date":"2022-03-08","close":37174.8125},{"date":"2022-03-10","close":37174.8125},{"date":"2022-03-11","close":37174.8125},{"date":"2022-03-14","close":36795.9609},{"date":"2022-03-15","close":36180.332},{"date":"2022-03-16","close":36653.8945},{"date":"2022-03-17","close":37269.5273},{"date":"2022-03-18","close":38974.3594},{"date":"2022-03-21","close":38974.3594},{"date":"2022-03-22","close":38974.3594},{"date":"2022-03-23","close":38879.6484},{"date":"2022-03-24","close":38690.2188},{"date":"2022-03-25","close":38121.9453},{"date":"2022-03-28","close":38548.1523},{"date":"2022-03-29","close":38832.2891},{"date":"2022-03-30","close":38264.0117},{"date":"2022-03-31","close":38216.6602},{"date":"2022-04-01","close":38074.5859},{"date":"2022-04-04","close":38169.3008},{"date":"2022-04-05","close":38169.3008},{"date":"2022-04-06","close":37743.0898},{"date":"2022-04-07","close":37885.1602},{"date":"2022-04-08","close":37790.4492},{"date":"2022-04-11","close":37790.4492},{"date":"2022-04-12","close":36795.9609},{"date":"2022-04-13","close":36748.6055},{"date":"2022-04-14","close":37648.3789},{"date":"2022-04-15","close":36559.1836},{"date":"2022-04-18","close":37174.8125},{"date":"2022-04-19","close":37885.1602},{"date":"2022-04-20","close":37932.5156},{"date":"2022-04-21","close":37695.7344},{"date":"2022-04-22","close":37411.5938},{"date":"2022-04-25","close":36938.0352},{"date":"2022-04-26","close":36985.3906},{"date":"2022-04-27","close":36464.4648},{"date":"2022-04-28","close":36653.8945},{"date":"2022-04-29","close":36890.6758},{"date":"2022-05-02","close":37032.7422},{"date":"2022-05-03","close":36938.0352},{"date":"2022-05-04","close":36464.4648},{"date":"2022-05-06","close":36275.043},{"date":"2022-05-09","close":37250.0},{"date":"2022-05-10","close":34806.9922},{"date":"2022-05-11","close":34806.9922},{"date":"2022-05-12","close":34191.3594},{"date":"2022-05-13","close":34759.6367},{"date":"2022-05-16","close":34854.3477},{"date":"2022-05-17","close":34759.6367},{"date":"2022-05-18","close":34428.1406},{"date":"2022-05-19","close":33907.2148},{"date":"2022-05-20","close":34286.0703},{"date":"2022-05-23","close":34333.4258},{"date":"2022-05-24","close":34380.7852},{"date":"2022-05-25","close":34191.3594},{"date":"2022-05-26","close":34001.9336},{"date":"2022-05-27","close":34428.1406},{"date":"2022-05-30","close":34617.5664},{"date":"2022-05-31","close":34949.0625},{"date":"2022-06-02","close":34901.7109},{"date":"2022-06-03","close":35091.1289},{"date":"2022-06-07","close":34712.2773},{"date":"2022-06-08","close":34333.4258},{"date":"2022-06-09","close":33007.4492},{"date":"2022-06-10","close":32391.8145},{"date":"2022-06-13","close":31539.3945},{"date":"2022-06-14","close":31065.834},{"date":"2022-06-15","close":30308.1289},{"date":"2022-06-16","close":30734.3359},{"date":"2022-06-17","close":30118.7031},{"date":"2022-06-20","close":29503.0703},{"date":"2022-06-21","close":29834.5645},{"date":"2022-06-22","close":28982.1484},{"date":"2022-06-23","close":28035.0195},{"date":"2022-06-24","close":29313.6445},{"date":"2022-06-27","close":29645.1387},{"date":"2022-06-28","close":30876.4082},{"date":"2022-06-29","close":30971.1191},{"date":"2022-06-30","close":30971.1191},{"date":"2022-07-01","close":30971.1191},{"date":"2022-07-04","close":30734.3359},{"date":"2022-07-05","close":30592.2676},{"date":"2022-07-06","close":30450.1973},{"date":"2022-07-07","close":30544.9121},{"date":"2022-07-08","close":30497.5547},{"date":"2022-07-11","close":30592.2676},{"date":"2022-07-12","close":30308.1289},{"date":"2022-07-13","close":30308.1289},{"date":"2022-07-14","close":30923.7617},{"date":"2022-07-15","close":30450.1973},{"date":"2022-07-18","close":30781.6934},{"date":"2022-07-19","close":31539.3945},{"date":"2022-07-20","close":31728.8242},{"date":"2022-07-21","close":32107.6777},{"date":"2022-07-22","close":32439.1699},{"date":"2022-07-25","close":32675.9531},{"date":"2022-07-26","close":32818.0195},{"date":"2022-07-27","close":33859.8633},{"date":"2022-07-28","close":34333.4258},{"date":"2022-07-29","close":34380.7852},{"date":"2022-08-01","close":34380.7852},{"date":"2022-08-02","close":34428.1406},{"date":"2022-08-03","close":34759.6367},{"date":"2022-08-04","close":34664.9219},{"date":"2022-08-05","close":34617.5664},{"date":"2022-08-08","close":34475.4961},{"date":"2022-08-09","close":34475.4961},{"date":"2022-08-10","close":34380.7852},{"date":"2022-08-11","close":34617.5664},{"date":"2022-08-12","close":35375.2656},{"date":"2022-08-16","close":35801.4766},{"date":"2022-08-17","close":34333.4258},{"date":"2022-08-18","close":34191.3594},{"date":"2022-08-19","close":33149.5195},{"date":"2022-08-22","close":33433.6562},{"date":"2022-08-23","close":33623.082},{"date":"2022-08-24","close":33859.8633},{"date":"2022-08-25","close":33054.8047},{"date":"2022-08-26","close":33007.4492},{"date":"2022-08-29","close":32344.457},{"date":"2022-08-30","close":33007.4492},{"date":"2022-08-31","close":33054.8047},{"date":"2022-09-01","close":32628.5938},{"date":"2022-09-02","close":32297.0977},{"date":"2022-09-05","close":32060.3164},{"date":"2022-09-06","close":31539.3945},{"date":"2022-09-07","close":30876.4082},{"date":"2022-09-08","close":30971.1191},{"date":"2022-09-13","close":31444.6855},{"date":"2022-09-14","close":31397.3281},{"date":"2022-09-15","close":30876.4082},{"date":"2022-09-16","close":31065.834},{"date":"2022-09-19","close":31207.9004},{"date":"2022-09-20","close":31444.6855},{"date":"2022-09-21","close":31397.3281},{"date":"2022-09-22","close":31965.6074},{"date":"2022-09-23","close":31065.834},{"date":"2022-09-26","close":31113.1875},{"date":"2022-09-27","close":31681.4648},{"date":"2022-09-28","close":31586.7539},{"date":"2022-09-29","close":30876.4082},{"date":"2022-09-30","close":30260.7715},{"date":"2022-10-04","close":31207.9004},{"date":"2022-10-05","close":31018.4766},{"date":"2022-10-06","close":31160.5449},{"date":"2022-10-07","close":31113.1875},{"date":"2022-10-11","close":30876.4082},{"date":"2022-10-12","close":29787.209},{"date":"2022-10-13","close":29597.7832},{"date":"2022-10-14","close":30071.3477},{"date":"2022-10-17","close":30308.1289},{"date":"2022-10-18","close":30308.1289},{"date":"2022-10-19","close":30260.7715},{"date":"2022-10-20","close":30308.1289},{"date":"2022-10-21","close":30166.0605},{"date":"2022-10-24","close":30118.7031},{"date":"2022-10-25","close":30213.416},{"date":"2022-10-26","close":30260.7715},{"date":"2022-10-27","close":31113.1875},{"date":"2022-10-28","close":31539.3945},{"date":"2022-10-31","close":31776.1797},{"date":"2022-11-01","close":33054.8047},{"date":"2022-11-02","close":33007.4492},{"date":"2022-11-03","close":33102.1641},{"date":"2022-11-04","close":32486.5293},{"date":"2022-11-07","close":32912.7305},{"date":"2022-11-08","close":33338.9414},{"date":"2022-11-09","close":33386.3008},{"date":"2022-11-10","close":33338.9414},{"date":"2022-11-11","close":33386.3008},{"date":"2022-11-14","close":33291.582},{"date":"2022-11-15","close":33670.4375},{"date":"2022-11-16","close":32723.3105},{"date":"2022-11-17","close":32628.5938},{"date":"2022-11-18","close":32202.3828},{"date":"2022-11-21","close":31918.2461},{"date":"2022-11-22","close":31870.8906},{"date":"2022-11-23","close":31918.2461},{"date":"2022-11-24","close":31823.5352},{"date":"2022-11-25","close":31918.2461},{"date":"2022-11-28","close":30497.5547},{"date":"2022-11-29","close":30734.3359},{"date":"2022-11-30","close":30781.6934},{"date":"2022-12-01","close":31539.3945},{"date":"2022-12-02","close":31349.9727},{"date":"2022-12-05","close":30876.4082},{"date":"2022-12-06","close":30355.4883},{"date":"2022-12-07","close":31302.6133},{"date":"2022-12-08","close":30450.1973},{"date":"2022-12-09","close":30592.2676},{"date":"2022-12-12","close":30639.623},{"date":"2022-12-13","close":30781.6934},{"date":"2022-12-14","close":31539.3945},{"date":"2022-12-15","close":31492.043},{"date":"2022-12-16","close":31349.9727},{"date":"2022-12-19","close":31586.7539},{"date":"2022-12-20","close":31918.2461},{"date":"2022-12-21","close":32202.3828},{"date":"2022-12-22","close":33102.1641},{"date":"2022-12-23","close":32155.0332},{"date":"2022-12-26","close":32249.7422},{"date":"2022-12-27","close":32297.0977},{"date":"2022-12-28","close":32728.3652},{"date":"2022-12-29","close":32249.1797},{"date":"2023-01-02","close":31626.2383},{"date":"2023-01-03","close":31434.5664},{"date":"2023-01-04","close":31051.2168},{"date":"2023-01-05","close":30955.3809},{"date":"2023-01-06","close":30955.3809},{"date":"2023-01-09","close":30955.3809},{"date":"2023-01-10","close":30955.3809},{"date":"2023-01-11","close":31194.9727},{"date":"2023-01-12","close":31242.8926},{"date":"2023-01-13","close":31290.8105},{"date":"2023-01-16","close":31242.8926},{"date":"2023-01-17","close":31051.2168},{"date":"2023-01-18","close":31051.2168},{"date":"2023-01-19","close":31338.7285},{"date":"2023-01-20","close":31530.4023},{"date":"2023-01-25","close":33734.6562},{"date":"2023-01-26","close":32536.6953},{"date":"2023-01-27","close":32392.9375},{"date":"2023-01-30","close":32249.1797},{"date":"2023-01-31","close":32345.0176},{"date":"2023-02-01","close":32536.6953},{"date":"2023-02-02","close":32105.4258},{"date":"2023-02-03","close":32297.0977},{"date":"2023-02-06","close":32297.0977},{"date":"2023-02-07","close":32249.1797},{"date":"2023-02-08","close":32249.1797},{"date":"2023-02-09","close":32297.0977},{"date":"2023-02-10","close":32105.4258},{"date":"2023-02-13","close":32105.4258},{"date":"2023-02-14","close":32105.4258},{"date":"2023-02-15","close":31242.8926},{"date":"2023-02-16","close":31434.5664},{"date":"2023-02-17","close":31338.7285},{"date":"2023-02-20","close":31290.8105},{"date":"2023-02-21","close":31290.8105},{"date":"2023-02-22","close":30859.543},{"date":"2023-02-23","close":30715.7891},{"date":"2023-02-24","close":29997.0098},{"date":"2023-02-27","close":30284.5195},{"date":"2023-02-28","close":30715.7891},{"date":"2023-03-02","close":30284.5195},{"date":"2023-03-03","close":30428.2754},{"date":"2023-03-06","close":31051.2168},{"date":"2023-03-07","close":31242.8926},{"date":"2023-03-08","close":30859.543},{"date":"2023-03-09","close":30859.543},{"date":"2023-03-10","close":30476.1953},{"date":"2023-03-13","close":29517.8242},{"date":"2023-03-14","close":28703.209},{"date":"2023-03-15","close":28655.2891},{"date":"2023-03-16","close":28607.373},{"date":"2023-03-17","close":28703.209},{"date":"2023-03-20","close":28176.1035},{"date":"2023-03-21","close":28224.0234},{"date":"2023-03-22","close":27936.5117},{"date":"2023-03-23","close":27409.4082},{"date":"2023-03-24","close":26834.3848},{"date":"2023-03-27","close":27936.5117},{"date":"2023-03-28","close":27888.5938},{"date":"2023-03-29","close":27936.5117},{"date":"2023-03-30","close":28080.2676},{"date":"2023-03-31","close":28224.0234},{"date":"2023-04-03","close":28271.9434},{"date":"2023-04-04","close":28415.6992},{"date":"2023-04-05","close":28607.373},{"date":"2023-04-06","close":28511.5332},{"date":"2023-04-07","close":28415.6992},{"date":"2023-04-10","close":27984.4297},{"date":"2023-04-11","close":28080.2676},{"date":"2023-04-12","close":27984.4297},{"date":"2023-04-13","close":28224.0234},{"date":"2023-04-14","close":28559.4531},{"date":"2023-04-17","close":28224.0234},{"date":"2023-04-18","close":28224.0234},{"date":"2023-04-19","close":28271.9434},{"date":"2023-04-20","close":28367.7773},{"date":"2023-04-21","close":28080.2676},{"date":"2023-04-24","close":27649.002},{"date":"2023-04-25","close":27409.4082},{"date":"2023-04-26","close":27457.3262},{"date":"2023-04-27","close":27409.4082},{"date":"2023-04-28","close":27313.5703},{"date":"2023-05-02","close":27792.7559},{"date":"2023-05-03","close":27649.002},{"date":"2023-05-04","close":27696.9199},{"date":"2023-05-08","close":28032.3496},{"date":"2023-05-09","close":28607.373},{"date":"2023-05-10","close":28463.6172},{"date":"2023-05-11","close":28559.4531},{"date":"2023-05-12","close":28032.3496},{"date":"2023-05-15","close":27601.082},{"date":"2023-05-16","close":27121.8965},{"date":"2023-05-17","close":27217.7344},{"date":"2023-05-18","close":27073.9805},{"date":"2023-05-19","close":27265.6523},{"date":"2023-05-22","close":27409.4082},{"date":"2023-05-23","close":27457.3262},{"date":"2023-05-24","close":27505.2461},{"date":"2023-05-25","close":27313.5703},{"date":"2023-05-26","close":26978.1406},{"date":"2023-05-30","close":27026.0586},{"date":"2023-05-31","close":26786.4668},{"date":"2023-06-01","close":26786.4668},{"date":"2023-06-02","close":26642.7109},{"date":"2023-06-05","close":26498.957},{"date":"2023-06-07","close":26498.957},{"date":"2023-06-08","close":26355.2012},{"date":"2023-06-09","close":26594.791},{"date":"2023-06-12","close":27265.6523},{"date":"2023-06-13","close":26738.5469},{"date":"2023-06-14","close":26738.5469},{"date":"2023-06-15","close":26546.875},{"date":"2023-06-16","close":26594.791},{"date":"2023-06-19","close":26546.875},{"date":"2023-06-20","close":26546.875},{"date":"2023-06-21","close":26115.6074},{"date":"2023-06-22","close":26019.7715},{"date":"2023-06-23","close":25588.5039},{"date":"2023-06-26","close":25492.666},{"date":"2023-06-27","close":25396.8281},{"date":"2023-06-28","close":25684.3398},{"date":"2023-06-29","close":25348.9102},{"date":"2023-06-30","close":25540.584},{"date":"2023-07-03","close":26019.7715},{"date":"2023-07-04","close":25684.3398},{"date":"2023-07-05","close":25492.666},{"date":"2023-07-06","close":25444.748},{"date":"2023-07-07","close":25013.4805},{"date":"2023-07-10","close":25205.1543},{"date":"2023-07-11","close":25205.1543},{"date":"2023-07-12","close":25253.0723},{"date":"2023-07-13","close":26594.791},{"date":"2023-07-14","close":25876.0137},{"date":"2023-07-17","close":26498.957},{"date":"2023-07-18","close":26546.875},{"date":"2023-07-19","close":26451.0352},{"date":"2023-07-20","close":27409.4082},{"date":"2023-07-21","close":27265.6523},{"date":"2023-07-24","close":26259.3613},{"date":"2023-07-25","close":25876.0137},{"date":"2023-07-26","close":25253.0723},{"date":"2023-07-27","close":26067.6875},{"date":"2023-07-28","close":26115.6074},{"date":"2023-07-31","close":25971.8516},{"date":"2023-08-01","close":26307.2832},{"date":"2023-08-02","close":25923.9336},{"date":"2023-08-03","close":25923.9336},{"date":"2023-08-04","close":26019.7715},{"date":"2023-08-07","close":26019.7715},{"date":"2023-08-08","close":25876.0137},{"date":"2023-08-09","close":25780.1777},{"date":"2023-08-10","close":27026.0586},{"date":"2023-08-11","close":26978.1406},{"date":"2023-08-14","close":27409.4082},{"date":"2023-08-16","close":26690.6309},{"date":"2023-08-17","close":26403.1172},{"date":"2023-08-18","close":26259.3613},{"date":"2023-08-21","close":27744.8379},{"date":"2023-08-22","close":27265.6523},{"date":"2023-08-23","close":27457.3262},{"date":"2023-08-24","close":27649.002},{"date":"2023-08-25","close":28319.8594},{"date":"2023-08-28","close":28319.8594},{"date":"2023-08-29","close":28703.209},{"date":"2023-08-30","close":29182.3945},{"date":"2023-08-31","close":28751.127},{"date":"2023-09-01","close":29374.0684},{"date":"2023-09-04","close":30619.9492},{"date":"2023-09-05","close":29757.418},{"date":"2023-09-06","close":29038.6387},{"date":"2023-09-07","close":29613.6621},{"date":"2023-09-08","close":28703.209},{"date":"2023-09-11","close":28655.2891},{"date":"2023-09-12","close":28367.7773},{"date":"2023-09-13","close":28032.3496},{"date":"2023-09-14","close":27457.3262},{"date":"2023-09-15","close":27649.002},{"date":"2023-09-18","close":28751.127},{"date":"2023-09-19","close":28271.9434},{"date":"2023-09-20","close":28415.6992},{"date":"2023-09-21","close":27792.7559},{"date":"2023-09-22","close":27505.2461},{"date":"2023-09-25","close":27265.6523},{"date":"2023-09-26","close":27026.0586},{"date":"2023-09-27","close":27553.1641},{"date":"2023-10-04","close":27265.6523},{"date":"2023-10-05","close":26978.1406},{"date":"2023-10-06","close":26978.1406},{"date":"2023-10-10","close":27217.7344},{"date":"2023-10-11","close":27553.1641},{"date":"2023-10-12","close":27696.9199},{"date":"2023-10-13","close":27313.5703},{"date":"2023-10-16","close":26978.1406},{"date":"2023-10-17","close":27121.8965},{"date":"2023-10-18","close":27121.8965},{"date":"2023-10-19","close":26882.3047},{"date":"2023-10-20","close":26355.2012},{"date":"2023-10-23","close":27217.7344},{"date":"2023-10-24","close":27073.9805},{"date":"2023-10-25","close":27361.4902},{"date":"2023-10-26","close":27026.0586},{"date":"2023-10-27","close":26786.4668},{"date":"2023-10-30","close":27121.8965},{"date":"2023-10-31","close":27169.8145},{"date":"2023-11-01","close":27361.4902},{"date":"2023-11-02","close":27361.4902},{"date":"2023-11-03","close":27553.1641},{"date":"2023-11-06","close":28080.2676},{"date":"2023-11-07","close":28080.2676},{"date":"2023-11-08","close":28367.7773},{"date":"2023-11-09","close":28176.1035},{"date":"2023-11-10","close":28080.2676},{"date":"2023-11-13","close":27457.3262},{"date":"2023-11-14","close":25828.0957},{"date":"2023-11-15","close":26067.6875},{"date":"2023-11-16","close":26067.6875},{"date":"2023-11-17","close":25828.0957},{"date":"2023-11-20","close":26019.7715},{"date":"2023-11-21","close":26019.7715},{"date":"2023-11-22","close":26163.5273},{"date":"2023-11-23","close":26211.4434},{"date":"2023-11-24","close":26163.5273},{"date":"2023-11-27","close":26498.957},{"date":"2023-11-28","close":26546.875},{"date":"2023-11-29","close":26738.5469},{"date":"2023-11-30","close":26019.7715},{"date":"2023-12-01","close":25732.2598},{"date":"2023-12-04","close":25828.0957},{"date":"2023-12-05","close":26355.2012},{"date":"2023-12-06","close":26355.2012},{"date":"2023-12-07","close":26594.791},{"date":"2023-12-08","close":26546.875},{"date":"2023-12-11","close":26594.791},{"date":"2023-12-12","close":27026.0586},{"date":"2023-12-13","close":27026.0586},{"date":"2023-12-14","close":27313.5703},{"date":"2023-12-15","close":27073.9805},{"date":"2023-12-18","close":27601.082},{"date":"2023-12-19","close":27457.3262},{"date":"2023-12-20","close":27696.9199},{"date":"2023-12-21","close":27553.1641},{"date":"2023-12-22","close":27744.8379},{"date":"2023-12-26","close":27792.7559},{"date":"2023-12-27","close":27792.7559},{"date":"2023-12-28","close":27600.418},{"date":"2024-01-02","close":28129.3457},{"date":"2024-01-03","close":27985.0938},{"date":"2024-01-04","close":27744.6699},{"date":"2024-01-05","close":26927.2383},{"date":"2024-01-08","close":27359.9961},{"date":"2024-01-09","close":27311.9121},{"date":"2024-01-10","close":26782.9844},{"date":"2024-01-11","close":26782.9844},{"date":"2024-01-12","close":27215.7422},{"date":"2024-01-15","close":26782.9844},{"date":"2024-01-16","close":26542.5625},{"date":"2024-01-17","close":25917.4648},{"date":"2024-01-18","close":26061.7188},{"date":"2024-01-19","close":26302.1406},{"date":"2024-01-22","close":26398.3105},{"date":"2024-01-23","close":26398.3105},{"date":"2024-01-24","close":26061.7188},{"date":"2024-01-25","close":26157.8887},{"date":"2024-01-26","close":25965.5488},{"date":"2024-01-29","close":26638.7305},{"date":"2024-01-30","close":26686.8145},{"date":"2024-01-31","close":26686.8145},{"date":"2024-02-01","close":26879.1523},{"date":"2024-02-02","close":27167.6582},{"date":"2024-02-05","close":27263.8281},{"date":"2024-02-06","close":26638.7305},{"date":"2024-02-07","close":26590.6465},{"date":"2024-02-08","close":26831.0684},{"date":"2024-02-13","close":26782.9844},{"date":"2024-02-14","close":26494.4766},{"date":"2024-02-15","close":26254.0566},{"date":"2024-02-16","close":26109.8027},{"date":"2024-02-19","close":26638.7305},{"date":"2024-02-20","close":26494.4766},{"date":"2024-02-21","close":26494.4766},{"date":"2024-02-22","close":25677.0449},{"date":"2024-02-23","close":25773.2129},{"date":"2024-02-26","close":25340.4531},{"date":"2024-02-27","close":25148.1172},{"date":"2024-02-28","close":25292.3691},{"date":"2024-02-29","close":25003.8633},{"date":"2024-03-04","close":24667.2715},{"date":"2024-03-05","close":24378.7676},{"date":"2024-03-06","close":23946.0059},{"date":"2024-03-07","close":23561.332},{"date":"2024-03-08","close":23609.418},{"date":"2024-03-11","close":23032.4043},{"date":"2024-03-12","close":23032.4043},{"date":"2024-03-13","close":22743.8984},{"date":"2024-03-14","close":22984.3203},{"date":"2024-03-15","close":22984.3203},{"date":"2024-03-18","close":22599.6465},{"date":"2024-03-19","close":22022.6328},{"date":"2024-03-20","close":21493.7051},{"date":"2024-03-21","close":21830.2969},{"date":"2024-03-22","close":22503.4766},{"date":"2024-03-25","close":22503.4766},{"date":"2024-03-26","close":22166.8867},{"date":"2024-03-27","close":22022.6328},{"date":"2024-03-28","close":21782.2129},{"date":"2024-03-29","close":21541.7891},{"date":"2024-04-01","close":21878.3809},{"date":"2024-04-02","close":21541.7891},{"date":"2024-04-03","close":21734.127},{"date":"2024-04-04","close":21541.7891},{"date":"2024-04-05","close":21493.7051},{"date":"2024-04-08","close":21205.1992},{"date":"2024-04-09","close":20964.7773},{"date":"2024-04-11","close":20772.4395},{"date":"2024-04-12","close":20628.1875},{"date":"2024-04-15","close":20387.7656},{"date":"2024-04-16","close":20099.2578},{"date":"2024-04-17","close":20195.4277},{"date":"2024-04-18","close":20580.1035},{"date":"2024-04-19","close":20339.6816},{"date":"2024-04-22","close":20724.3555},{"date":"2024-04-23","close":20724.3555},{"date":"2024-04-24","close":20772.4395},{"date":"2024-04-25","close":20868.6094},{"date":"2024-04-26","close":20772.4395},{"date":"2024-04-29","close":21253.2852},{"date":"2024-04-30","close":21253.2852},{"date":"2024-05-02","close":21493.7051},{"date":"2024-05-03","close":21445.6211},{"date":"2024-05-07","close":21637.959},{"date":"2024-05-08","close":21301.3691},{"date":"2024-05-09","close":21541.7891},{"date":"2024-05-10","close":21541.7891},{"date":"2024-05-13","close":21397.5352},{"date":"2024-05-14","close":21589.873},{"date":"2024-05-16","close":21686.043},{"date":"2024-05-17","close":21541.7891},{"date":"2024-05-20","close":21541.7891},{"date":"2024-05-21","close":21686.043},{"date":"2024-05-22","close":21926.4648},{"date":"2024-05-23","close":22118.8008},{"date":"2024-05-24","close":21926.4648},{"date":"2024-05-27","close":21589.873},{"date":"2024-05-28","close":21926.4648},{"date":"2024-05-29","close":21493.7051},{"date":"2024-05-30","close":21157.1152},{"date":"2024-05-31","close":21060.9473},{"date":"2024-06-03","close":21060.9473},{"date":"2024-06-04","close":20532.0195},{"date":"2024-06-05","close":20628.1875},{"date":"2024-06-07","close":20387.7656},{"date":"2024-06-10","close":20339.6816},{"date":"2024-06-11","close":20243.5117},{"date":"2024-06-12","close":20435.8496},{"date":"2024-06-13","close":20195.4277},{"date":"2024-06-14","close":20099.2578},{"date":"2024-06-17","close":20291.5957},{"date":"2024-06-18","close":20387.7656},{"date":"2024-06-19","close":20243.5117},{"date":"2024-06-20","close":20628.1875},{"date":"2024-06-21","close":20628.1875},{"date":"2024-06-24","close":20532.0195},{"date":"2024-06-25","close":20339.6816},{"date":"2024-06-26","close":20387.7656},{"date":"2024-06-27","close":20435.8496},{"date":"2024-06-28","close":20387.7656},{"date":"2024-07-01","close":20291.5957},{"date":"2024-07-02","close":20051.1758},{"date":"2024-07-03","close":20003.0918},{"date":"2024-07-04","close":19906.9219},{"date":"2024-07-05","close":19858.8379},{"date":"2024-07-08","close":19810.7539},{"date":"2024-07-09","close":19810.7539},{"date":"2024-07-10","close":19906.9219},{"date":"2024-07-11","close":19906.9219},{"date":"2024-07-12","close":19762.668},{"date":"2024-07-15","close":19714.584},{"date":"2024-07-16","close":19666.5},{"date":"2024-07-17","close":19570.3301},{"date":"2024-07-18","close":19474.1621},{"date":"2024-07-19","close":19195.2734},{"date":"2024-07-22","close":18897.1504},{"date":"2024-07-23","close":18608.6445},{"date":"2024-07-24","close":18272.0527},{"date":"2024-07-25","close":18262.4375},{"date":"2024-07-26","close":18618.2617},{"date":"2024-07-29","close":18531.709},{"date":"2024-07-30","close":18387.457},{"date":"2024-07-31","close":18550.9434},{"date":"2024-08-01","close":18541.3281},{"date":"2024-08-02","close":18118.1836},{"date":"2024-08-05","close":16060.1738},{"date":"2024-08-06","close":16435.2324},{"date":"2024-08-07","close":16858.373},{"date":"2024-08-08","close":16704.5039},{"date":"2024-08-09","close":16781.4395},{"date":"2024-08-12","close":17021.8594},{"date":"2024-08-13","close":17118.0293},{"date":"2024-08-14","close":17339.2168},{"date":"2024-08-16","close":17570.0234},{"date":"2024-08-19","close":17416.1523},{"date":"2024-08-20","close":17570.0234},{"date":"2024-08-21","close":17502.7051},{"date":"2024-08-22","close":17618.1074},{"date":"2024-08-23","close":17319.9844},{"date":"2024-08-26","close":17156.498},{"date":"2024-08-27","close":17271.8984},{"date":"2024-08-28","close":17425.7695},{"date":"2024-08-29","close":17089.1797},{"date":"2024-08-30","close":16964.1582},{"date":"2024-09-02","close":16714.1211},{"date":"2024-09-03","close":16444.8477},{"date":"2024-09-04","close":16204.4268},{"date":"2024-09-05","close":16060.1738},{"date":"2024-09-06","close":15906.3037},{"date":"2024-09-09","close":15992.8555},{"date":"2024-09-10","close":15848.6025},{"date":"2024-09-11","close":15656.2646},{"date":"2024-09-12","close":15656.2646},{"date":"2024-09-13","close":15723.584},{"date":"2024-09-19","close":16204.4268},{"date":"2024-09-20","close":16069.791},{"date":"2024-09-23","close":16050.5566},{"date":"2024-09-24","close":16117.875},{"date":"2024-09-25","close":16300.5947},{"date":"2024-09-26","close":16608.334},{"date":"2024-09-27","close":16887.2246},{"date":"2024-09-30","close":16415.998},{"date":"2024-10-02","close":16329.4453},{"date":"2024-10-04","close":16348.6807},{"date":"2024-10-07","close":16396.7637},{"date":"2024-10-08","close":16348.6807},{"date":"2024-10-10","close":16348.6807},{"date":"2024-10-11","close":16214.0449},{"date":"2024-10-14","close":16098.6406},{"date":"2024-10-15","close":16156.3428},{"date":"2024-10-16","close":16252.5107},{"date":"2024-10-17","close":16127.4912},{"date":"2024-10-18","close":16031.3232},{"date":"2024-10-21","close":16031.3232},{"date":"2024-10-22","close":15925.5371},{"date":"2024-10-23","close":15762.0508},{"date":"2024-10-24","close":15540.8633},{"date":"2024-10-25","close":15310.0576},{"date":"2024-10-28","close":15281.208},{"date":"2024-10-29","close":15040.7852},{"date":"2024-10-30","close":15290.8242},{"date":"2024-10-31","close":15213.8887},{"date":"2024-11-01","close":15021.5518},{"date":"2024-11-04","close":15252.3574},{"date":"2024-11-05","close":15271.5898},{"date":"2024-11-06","close":15146.5703},{"date":"2024-11-07","close":14858.0645},{"date":"2024-11-08","close":14858.0645},{"date":"2024-11-11","close":14069.4814},{"date":"2024-11-12","close":13704.04},{"date":"2024-11-13","close":12790.4375},{"date":"2024-11-14","close":12915.457},{"date":"2024-11-15","close":12588.4834},{"date":"2024-11-18","close":12550.0166},{"date":"2024-11-19","close":12607.7178},{"date":"2024-11-20","close":12809.6719},{"date":"2024-11-21","close":12771.2041},{"date":"2024-11-22","close":12857.7559},{"date":"2024-11-25","close":13098.1777},{"date":"2024-11-26","close":13194.3457},{"date":"2024-11-27","close":13290.5146},{"date":"2024-11-28","close":13348.2158},{"date":"2024-11-29","close":12953.9248},{"date":"2024-12-02","close":12713.5029},{"date":"2024-12-03","close":12992.3926},{"date":"2024-12-04","close":12800.0547},{"date":"2024-12-05","close":12415.3789},{"date":"2024-12-06","close":12338.4443},{"date":"2024-12-09","close":11482.5439},{"date":"2024-12-10","close":11896.0684},{"date":"2024-12-11","close":12299.9775},{"date":"2024-12-12","close":12174.958},{"date":"2024-12-13","close":12319.2109},{"date":"2024-12-16","close":12405.7627},{"date":"2024-12-17","close":12405.7627},{"date":"2024-12-18","close":12598.0996},{"date":"2024-12-19","close":12386.5293},{"date":"2024-12-20","close":12396.1465},{"date":"2024-12-23","close":12742.3535},{"date":"2024-12-24","close":12694.2686},{"date":"2024-12-26","close":12521.166},{"date":"2024-12-27","close":12443.0303},{"date":"2024-12-30","close":12394.1963},{"date":"2025-01-02","close":12599.3008},{"date":"2025-01-03","close":12882.541},{"date":"2025-01-06","close":13136.4805},{"date":"2025-01-07","close":12853.2402},{"date":"2025-01-08","close":13058.3457},{"date":"2025-01-09","close":12843.4736},{"date":"2025-01-10","close":12755.5713},{"date":"2025-01-13","close":13517.3896},{"date":"2025-01-14","close":13644.3594},{"date":"2025-01-15","close":13400.1865},{"date":"2025-01-16","close":14044.8018},{"date":"2025-01-17","close":14787.0869},{"date":"2025-01-20","close":14484.3125},{"date":"2025-01-21","close":14181.5391},{"date":"2025-01-22","close":13859.2314},{"date":"2025-01-23","close":13546.6904},{"date":"2025-01-24","close":13527.1562},{"date":"2025-01-31","close":13917.832},{"date":"2025-02-03","close":14347.5762},{"date":"2025-02-04","close":15236.3643},{"date":"2025-02-05","close":15539.1377},{"date":"2025-02-06","close":16818.6016},{"date":"2025-02-07","close":15822.3779},{"date":"2025-02-10","close":16017.7158},{"date":"2025-02-11","close":15627.04},{"date":"2025-02-12","close":15910.2803},{"date":"2025-02-13","close":15695.4082},{"date":"2025-02-14","close":15812.6113},{"date":"2025-02-17","close":15822.3779},{"date":"2025-02-18","close":15734.4756},{"date":"2025-02-19","close":15334.0332},{"date":"2025-02-20","close":15695.4082},{"date":"2025-02-21","close":16506.0605},{"date":"2025-02-24","close":16535.3613},{"date":"2025-02-25","close":16584.1953},{"date":"2025-02-26","close":16613.4961},{"date":"2025-02-27","close":16095.8516},{"date":"2025-02-28","close":15343.7998},{"date":"2025-03-04","close":15392.6348},{"date":"2025-03-05","close":15382.8672},{"date":"2025-03-06","close":15236.3643},{"date":"2025-03-07","close":15529.3711},{"date":"2025-03-10","close":15001.958},{"date":"2025-03-11","close":14953.124},{"date":"2025-03-12","close":14513.6133},{"date":"2025-03-13","close":14337.8096},{"date":"2025-03-14","close":14874.9883},{"date":"2025-03-17","close":15363.334},{"date":"2025-03-18","close":15304.7324},{"date":"2025-03-19","close":14699.1846},{"date":"2025-03-20","close":14523.3799},{"date":"2025-03-21","close":14874.9883},{"date":"2025-03-24","close":14953.124},{"date":"2025-03-25","close":14464.7793},{"date":"2025-03-26","close":14376.877},{"date":"2025-03-27","close":14132.7041},{"date":"2025-03-28","close":13947.1328},{"date":"2025-03-31","close":13615.0586},{"date":"2025-04-01","close":13663.8926},{"date":"2025-04-02","close":13517.3896},{"date":"2025-04-03","close":13234.1494},{"date":"2025-04-04","close":13331.8184},{"date":"2025-04-07","close":12501.6318},{"date":"2025-04-08","close":12677.4365},{"date":"2025-04-09","close":12130.4893},{"date":"2025-04-10","close":12648.1357},{"date":"2025-04-11","close":12921.6084},{"date":"2025-04-14","close":12941.1426},{"date":"2025-04-15","close":13175.5479},{"date":"2025-04-16","close":13214.6152},{"date":"2025-04-17","close":13341.585},{"date":"2025-04-18","close":12980.21},{"date":"2025-04-21","close":12716.5039},{"date":"2025-04-22","close":13917.832},{"date":"2025-04-23","close":13712.7275},{"date":"2025-04-24","close":13722.4941},{"date":"2025-04-25","close":13722.4941},{"date":"2025-04-28","close":13839.6973},{"date":"2025-04-29","close":13917.832},{"date":"2025-04-30","close":13966.667},{"date":"2025-05-02","close":13917.832},{"date":"2025-05-07","close":13986.2012},{"date":"2025-05-08","close":13888.5312},{"date":"2025-05-09","close":13908.0654},{"date":"2025-05-12","close":14718.7178},{"date":"2025-05-13","close":15197.2959},{"date":"2025-05-14","close":15949.3477},{"date":"2025-05-15","close":15793.0771},{"date":"2025-05-16","close":15548.9043},{"date":"2025-05-19","close":15656.3408},{"date":"2025-05-20","close":18068.7656},{"date":"2025-05-21","close":18527.8086},{"date":"2025-05-22","close":17844.127},{"date":"2025-05-23","close":17922.2617},{"date":"2025-05-26","close":18156.668},{"date":"2025-05-27","close":18332.4707},{"date":"2025-05-28","close":18400.8398},{"date":"2025-05-29","close":18557.1094},{"date":"2025-05-30","close":18039.4648},{"date":"2025-06-02","close":18762.2148},{"date":"2025-06-04","close":18254.3359},{"date":"2025-06-05","close":18400.8398},{"date":"2025-06-09","close":18371.5391},{"date":"2025-06-10","close":18273.8691},{"date":"2025-06-11","close":18830.584},{"date":"2025-06-12","close":18742.6816},{"date":"2025-06-13","close":18039.4648},{"date":"2025-06-16","close":18654.7793},{"date":"2025-06-17","close":18586.4102},{"date":"2025-06-18","close":18635.2441},{"date":"2025-06-19","close":18811.0488},{"date":"2025-06-20","close":20070.9785},{"date":"2025-06-23","close":19729.1387},{"date":"2025-06-24","close":19582.6348},{"date":"2025-06-25","close":19299.3945},{"date":"2025-06-26","close":18723.1465},{"date":"2025-06-27","close":18557.1094},{"date":"2025-06-30","close":19377.5293},{"date":"2025-07-01","close":19484.9648},{"date":"2025-07-02","close":19826.8066},{"date":"2025-07-03","close":19826.8066},{"date":"2025-07-04","close":19231.0254},{"date":"2025-07-07","close":20363.9863},{"date":"2025-07-08","close":20070.9785},{"date":"2025-07-09","close":20266.3164},{"date":"2025-07-10","close":20705.8281},{"date":"2025-07-11","close":20217.4824},{"date":"2025-07-14","close":20022.1445},{"date":"2025-07-15","close":20803.4961},{"date":"2025-07-16","close":20950.0},{"date":"2025-07-17","close":20803.4961},{"date":"2025-07-18","close":20950.0},{"date":"2025-07-21","close":20461.6562},{"date":"2025-07-22","close":20950.0},{"date":"2025-07-23","close":20950.0},{"date":"2025-07-24","close":20510.4902},{"date":"2025-07-25","close":19924.4766},{"date":"2025-07-28","close":18898.9512},{"date":"2025-07-29","close":18742.6816},{"date":"2025-07-30","close":18537.5762},{"date":"2025-07-31","close":18430.1406},{"date":"2025-08-01","close":17980.8633},{"date":"2025-08-04","close":18371.5391},{"date":"2025-08-05","close":18508.2754},{"date":"2025-08-06","close":18342.2383},{"date":"2025-08-07","close":17902.7285},{"date":"2025-08-08","close":17775.7578},{"date":"2025-08-11","close":17756.2246},{"date":"2025-08-12","close":18019.9297},{"date":"2025-08-13","close":17912.4941},{"date":"2025-08-14","close":23245.2227},{"date":"2025-08-18","close":27347.3203},{"date":"2025-08-19","close":27347.3203},{"date":"2025-08-20","close":28958.8574},{"date":"2025-08-21","close":28519.3477},{"date":"2025-08-22","close":29203.0312},{"date":"2025-08-25","close":30375.0586},{"date":"2025-08-26","close":29398.3691},{"date":"2025-08-27","close":30082.0527},{"date":"2025-08-28","close":29251.8652},{"date":"2025-08-29","close":29105.3613},{"date":"2025-09-01","close":28226.3418},{"date":"2025-09-02","close":28714.6855},{"date":"2025-09-03","close":28372.8438},{"date":"2025-09-04","close":28812.3555},{"date":"2025-09-05","close":28177.5059},{"date":"2025-09-08","close":28275.1758},{"date":"2025-09-09","close":28421.6797},{"date":"2025-09-10","close":27249.6504},{"date":"2025-09-11","close":26175.291},{"date":"2025-09-12","close":25345.1055},{"date":"2025-09-15","close":25979.9531},{"date":"2025-09-16","close":27054.3125},{"date":"2025-09-17","close":26224.127},{"date":"2025-09-18","close":26272.9609},{"date":"2025-09-19","close":26250.0},{"date":"2025-09-22","close":25540.4434},{"date":"2025-09-23","close":25442.7734},{"date":"2025-09-24","close":24856.7598},{"date":"2025-09-25","close":24759.0918},{"date":"2025-09-26","close":24221.9121},{"date":"2025-09-29","close":26321.7949},{"date":"2025-09-30","close":26370.6289},{"date":"2025-10-01","close":26370.6289},{"date":"2025-10-02","close":25540.4434},{"date":"2025-10-10","close":25638.1133},{"date":"2025-10-13","close":25345.1055},{"date":"2025-10-14","close":25198.6016},{"date":"2025-10-15","close":25686.9473},{"date":"2025-10-16","close":25149.7676},{"date":"2025-10-17","close":24612.5879},{"date":"2025-10-20","close":24905.5957},{"date":"2025-10-21","close":23635.8984},{"date":"2025-10-22","close":24466.084},{"date":"2025-10-23","close":24612.5879},{"date":"2025-10-24","close":23928.9043},{"date":"2025-10-27","close":25198.6016},{"date":"2025-10-28","close":26858.9746},{"date":"2025-10-29","close":26956.6445},{"date":"2025-10-30","close":26956.6445},{"date":"2025-10-31","close":26126.457},{"date":"2025-11-03","close":25247.4355},{"date":"2025-11-04","close":25638.1133},{"date":"2025-11-05","close":25442.7734},{"date":"2025-11-06","close":27200.8164},{"date":"2025-11-07","close":26468.2988},{"date":"2025-11-10","close":27591.4922},{"date":"2025-11-11","close":28031.002},{"date":"2025-11-12","close":28275.1758},{"date":"2025-11-13","close":29496.0371},{"date":"2025-11-14","close":23440.5605},{"date":"2025-11-17","close":24710.2578},{"date":"2025-11-18","close":23049.8848},{"date":"2025-11-19","close":22366.2012},{"date":"2025-11-20","close":21780.1875},{"date":"2025-11-21","close":21438.3457},{"date":"2025-11-24","close":21926.6895},{"date":"2025-11-25","close":22170.8633},{"date":"2025-11-26","close":22268.5312},{"date":"2025-11-27","close":22122.0293},{"date":"2025-11-28","close":22415.0352},{"date":"2025-12-01","close":23196.3867},{"date":"2025-12-02","close":22756.877},{"date":"2025-12-03","close":22805.7109},{"date":"2025-12-04","close":22170.8633},{"date":"2025-12-05","close":21829.0215},{"date":"2025-12-08","close":20950.0},{"date":"2025-12-09","close":21389.5117},{"date":"2025-12-10","close":20803.4961},{"date":"2025-12-11","close":21145.3379},{"date":"2025-12-12","close":21584.8496},{"date":"2025-12-15","close":21340.6758},{"date":"2025-12-16","close":21194.1738},{"date":"2025-12-17","close":21243.0078},{"date":"2025-12-18","close":21145.3379},{"date":"2025-12-19","close":21340.6758},{"date":"2025-12-22","close":21389.5117},{"date":"2025-12-23","close":21487.1797},{"date":"2025-12-24","close":20901.166},{"date":"2025-12-26","close":20950.0},{"date":"2025-12-29","close":21350.0},{"date":"2025-12-30","close":21650.0},{"date":"2026-01-02","close":21500.0},{"date":"2026-01-05","close":21500.0},{"date":"2026-01-06","close":21050.0},{"date":"2026-01-07","close":20550.0},{"date":"2026-01-08","close":20550.0},{"date":"2026-01-09","close":20700.0},{"date":"2026-01-12","close":20200.0},{"date":"2026-01-13","close":20050.0},{"date":"2026-01-14","close":20350.0},{"date":"2026-01-15","close":19960.0},{"date":"2026-01-16","close":20300.0},{"date":"2026-01-19","close":19790.0},{"date":"2026-01-20","close":20400.0},{"date":"2026-01-21","close":20000.0},{"date":"2026-01-22","close":20800.0},{"date":"2026-01-23","close":20850.0},{"date":"2026-01-26","close":21300.0},{"date":"2026-01-27","close":21000.0},{"date":"2026-01-28","close":21300.0},{"date":"2026-01-29","close":21350.0},{"date":"2026-01-30","close":21650.0},{"date":"2026-02-02","close":20450.0},{"date":"2026-02-03","close":21000.0},{"date":"2026-02-04","close":22200.0},{"date":"2026-02-05","close":23050.0},{"date":"2026-02-06","close":22400.0},{"date":"2026-02-09","close":22900.0},{"date":"2026-02-10","close":23300.0},{"date":"2026-02-11","close":24200.0},{"date":"2026-02-12","close":24400.0},{"date":"2026-02-13","close":24400.0},{"date":"2026-02-19","close":23900.0},{"date":"2026-02-20","close":23500.0},{"date":"2026-02-23","close":22950.0},{"date":"2026-02-24","close":23250.0},{"date":"2026-02-25","close":23100.0},{"date":"2026-02-26","close":22900.0},{"date":"2026-02-27","close":22350.0},{"date":"2026-03-03","close":22150.0},{"date":"2026-03-04","close":20100.0},{"date":"2026-03-05","close":21650.0},{"date":"2026-03-06","close":21650.0},{"date":"2026-03-09","close":20250.0},{"date":"2026-03-10","close":20450.0},{"date":"2026-03-11","close":20450.0},{"date":"2026-03-12","close":20600.0},{"date":"2026-03-13","close":20450.0},{"date":"2026-03-16","close":20250.0},{"date":"2026-03-17","close":20200.0},{"date":"2026-03-18","close":20450.0},{"date":"2026-03-19","close":20150.0},{"date":"2026-03-20","close":20550.0},{"date":"2026-03-23","close":19880.0},{"date":"2026-03-24","close":19980.0},{"date":"2026-03-25","close":19980.0},{"date":"2026-03-26","close":19800.0},{"date":"2026-03-27","close":19330.0},{"date":"2026-03-30","close":18660.0},{"date":"2026-03-31","close":18450.0},{"date":"2026-04-01","close":18970.0},{"date":"2026-04-02","close":18330.0},{"date":"2026-04-03","close":18110.0},{"date":"2026-04-06","close":18250.0},{"date":"2026-04-07","close":18060.0},{"date":"2026-04-08","close":18200.0},{"date":"2026-04-09","close":17820.0},{"date":"2026-04-10","close":17860.0},{"date":"2026-04-13","close":17900.0},{"date":"2026-04-14","close":17910.0},{"date":"2026-04-15","close":18540.0},{"date":"2026-04-16","close":18860.0},{"date":"2026-04-17","close":19100.0},{"date":"2026-04-20","close":19880.0},{"date":"2026-04-21","close":19480.0},{"date":"2026-04-22","close":19530.0},{"date":"2026-04-23","close":19680.0},{"date":"2026-04-24","close":19660.0},{"date":"2026-04-27","close":20050.0},{"date":"2026-04-28","close":19890.0},{"date":"2026-04-29","close":20300.0},{"date":"2026-04-30","close":20050.0},{"date":"2026-05-04","close":20150.0},{"date":"2026-05-06","close":19360.0},{"date":"2026-05-07","close":19240.0},{"date":"2026-05-08","close":20300.0},{"date":"2026-05-11","close":19360.0},{"date":"2026-05-12","close":18740.0},{"date":"2026-05-13","close":18620.0},{"date":"2026-05-14","close":19800.0},{"date":"2026-05-15","close":21950.0},{"date":"2026-05-18","close":22750.0},{"date":"2026-05-19","close":23400.0},{"date":"2026-05-20","close":22750.0},{"date":"2026-05-21","close":22400.0},{"date":"2026-05-22","close":23900.0},{"date":"2026-05-26","close":22950.0},{"date":"2026-05-27","close":21650.0},{"date":"2026-05-28","close":21000.0},{"date":"2026-05-29","close":19960.0},{"date":"2026-06-01","close":18960.0},{"date":"2026-06-02","close":18860.0},{"date":"2026-06-04","close":18250.0},{"date":"2026-06-05","close":18300.0},{"date":"2026-06-08","close":17480.0},{"date":"2026-06-09","close":18570.0},{"date":"2026-06-10","close":18000.0},{"date":"2026-06-11","close":18140.0},{"date":"2026-06-12","close":18750.0},{"date":"2026-06-15","close":19340.0},{"date":"2026-06-16","close":18940.0},{"date":"2026-06-17","close":19150.0},{"date":"2026-06-18","close":18750.0},{"date":"2026-06-19","close":18140.0},{"date":"2026-06-22","close":18180.0},{"date":"2026-06-23","close":17200.0},{"date":"2026-06-24","close":17240.0},{"date":"2026-06-25","close":17010.0},{"date":"2026-06-26","close":16200.0},{"date":"2026-06-29","close":17430.0},{"date":"2026-06-30","close":17010.0},{"date":"2026-07-01","close":17520.0},{"date":"2026-07-02","close":18360.0},{"date":"2026-07-03","close":19180.0},{"date":"2026-07-06","close":20250.0},{"date":"2026-07-07","close":20450.0},{"date":"2026-07-08","close":20200.0},{"date":"2026-07-09","close":19190.0},{"date":"2026-07-10","close":19800.0},{"date":"2026-07-13","close":20100.0},{"date":"2026-07-14","close":20750.0},{"date":"2026-07-15","close":21350.0},{"date":"2026-07-16","close":20300.0},{"date":"2026-07-20","close":19950.0},{"date":"2026-07-21","close":21000.0},{"date":"2026-07-22","close":20200.0},{"date":"2026-07-23","close":20500.0},{"date":"2026-07-24","close":20750.0},{"date":"2026-07-27","close":20800.0},{"date":"2026-07-28","close":20100.0},{"date":"2026-07-29","close":19610.0},{"date":"2026-07-30","close":19910.0},{"date":"2026-07-31","close":21150.0},{"date":"2026-08-03","close":20850.0},{"date":"2026-08-04","close":22300.0},{"date":"2026-08-05","close":22100.0},{"date":"2026-08-06","close":22850.0},{"date":"2026-08-07","close":23650.0},{"date":"2026-08-10","close":28600.0},{"date":"2026-08-11","close":28650.0},{"date":"2026-08-12","close":27350.0},{"date":"2026-08-13","close":27300.0},{"date":"2026-08-14","close":24850.0},{"date":"2026-08-18","close":23850.0},{"date":"2026-08-19","close":23200.0},{"date":"2026-08-20","close":23600.0},{"date":"2026-08-21","close":22500.0},{"date":"2026-08-24","close":22550.0},{"date":"2026-08-25","close":22600.0},{"date":"2026-08-26","close":22850.0},{"date":"2026-08-27","close":21900.0},{"date":"2026-08-28","close":22900.0},{"date":"2026-08-31","close":22850.0},{"date":"2026-09-01","close":22300.0},{"date":"2026-09-02","close":21400.0},{"date":"2026-09-03","close":21350.0},{"date":"2026-09-04","close":21250.0},{"date":"2026-09-07","close":21300.0},{"date":"2026-09-08","close":21000.0},{"date":"2026-09-09","close":21250.0},{"date":"2026-09-10","close":21000.0},{"date":"2026-09-11","close":20750.0},{"date":"2026-09-14","close":20150.0},{"date":"2026-09-15","close":20150.0},{"date":"2026-09-16","close":20100.0},{"date":"2026-09-17","close":20250.0},{"date":"2026-09-18","close":20450.0},{"date":"2026-09-21","close":20000.0},{"date":"2026-09-22","close":20200.0},{"date":"2026-09-23","close":19880.0},{"date":"2026-09-28","close":20250.0},{"date":"2026-09-29","close":20050.0},{"date":"2026-09-30","close":19970.0},{"date":"2026-10-01","close":20050.0},{"date":"2026-10-02","close":20300.0},{"date":"2026-10-06","close":20200.0},{"date":"2026-10-07","close":20600.0},{"date":"2026-10-08","close":20250.0},{"date":"2026-10-12","close":19870.0},{"date":"2026-10-13","close":19370.0},{"date":"2026-10-14","close":19560.0},{"date":"2026-10-15","close":18710.0},{"date":"2026-10-16","close":19300.0},{"date":"2026-10-19","close":19490.0},{"date":"2026-10-20","close":18770.0},{"date":"2026-10-21","close":18710.0},{"date":"2026-10-22","close":18360.0},{"date":"2026-10-23","close":18140.0}],"chart_data":[{"date":"2024-10-23","open":15964,"high":16051,"low":15733,"close":15762,"volume":9452,"rsi_14":20.18,"sma_20":16884.5,"sma_60":17475.33,"sma_120":19487.33},{"date":"2024-10-24","open":15772,"high":15829,"low":15445,"close":15541,"volume":12143,"rsi_14":17.97,"sma_20":16858.0,"sma_60":17422.17,"sma_120":19442.0},{"date":"2024-10-25","open":15531,"high":15531,"low":15252,"close":15310,"volume":8175,"rsi_14":14.0,"sma_20":16816.0,"sma_60":17370.83,"sma_120":19393.83},{"date":"2024-10-28","open":15224,"high":15406,"low":15147,"close":15281,"volume":10159,"rsi_14":10.81,"sma_20":16763.0,"sma_60":17319.17,"sma_120":19346.25},{"date":"2024-10-29","open":15166,"high":15224,"low":14945,"close":15041,"volume":10743,"rsi_14":9.52,"sma_20":16681.5,"sma_60":17257.17,"sma_120":19292.42},{"date":"2024-10-30","open":15050,"high":15291,"low":14925,"close":15291,"volume":5458,"rsi_14":21.65,"sma_20":16598.5,"sma_60":17201.0,"sma_120":19240.75},{"date":"2024-10-31","open":15233,"high":15329,"low":15147,"close":15214,"volume":4188,"rsi_14":22.34,"sma_20":16536.0,"sma_60":17146.0,"sma_120":19186.33},{"date":"2024-11-01","open":15147,"high":15262,"low":15002,"close":15022,"volume":6205,"rsi_14":21.43,"sma_20":16468.0,"sma_60":17084.83,"sma_120":19130.67},{"date":"2024-11-04","open":15147,"high":15272,"low":15002,"close":15252,"volume":5391,"rsi_14":28.04,"sma_20":16411.0,"sma_60":17027.83,"sma_120":19075.33},{"date":"2024-11-05","open":15291,"high":15310,"low":15224,"close":15272,"volume":3552,"rsi_14":25.24,"sma_20":16352.5,"sma_60":16978.5,"sma_120":19023.08},{"date":"2024-11-06","open":15300,"high":15397,"low":15050,"close":15147,"volume":8081,"rsi_14":25.24,"sma_20":16290.0,"sma_60":16962.67,"sma_120":18967.67},{"date":"2024-11-07","open":15070,"high":15089,"low":14858,"close":14858,"volume":6115,"rsi_14":23.01,"sma_20":16212.5,"sma_60":16935.33,"sma_120":18909.75},{"date":"2024-11-08","open":14858,"high":14945,"low":14820,"close":14858,"volume":4561,"rsi_14":23.01,"sma_20":16142.0,"sma_60":16900.67,"sma_120":18853.08},{"date":"2024-11-11","open":14858,"high":14868,"low":14060,"close":14069,"volume":18782,"rsi_14":17.51,"sma_20":16036.5,"sma_60":16855.0,"sma_120":18787.92},{"date":"2024-11-12","open":14108,"high":14137,"low":13608,"close":13704,"volume":16812,"rsi_14":16.35,"sma_20":15909.0,"sma_60":16801.67,"sma_120":18718.75},{"date":"2024-11-13","open":13656,"high":13848,"low":12790,"close":12790,"volume":25123,"rsi_14":13.33,"sma_20":15729.0,"sma_60":16728.33,"sma_120":18642.92},{"date":"2024-11-14","open":12819,"high":13156,"low":12819,"close":12915,"volume":13369,"rsi_14":17.15,"sma_20":15562.0,"sma_60":16655.5,"sma_120":18568.17},{"date":"2024-11-15","open":13204,"high":13204,"low":12348,"close":12588,"volume":33454,"rsi_14":15.85,"sma_20":15383.0,"sma_60":16573.17,"sma_120":18489.33},{"date":"2024-11-18","open":12588,"high":12915,"low":12521,"close":12550,"volume":14985,"rsi_14":16.71,"sma_20":15202.0,"sma_60":16486.17,"sma_120":18408.08},{"date":"2024-11-19","open":12723,"high":12742,"low":12550,"close":12608,"volume":9207,"rsi_14":12.2,"sma_20":15029.5,"sma_60":16402.83,"sma_120":18325.67},{"date":"2024-11-20","open":12752,"high":12935,"low":12569,"close":12810,"volume":16327,"rsi_14":17.28,"sma_20":14876.0,"sma_60":16320.33,"sma_120":18246.67},{"date":"2024-11-21","open":12906,"high":12906,"low":12733,"close":12771,"volume":11423,"rsi_14":18.03,"sma_20":14732.0,"sma_60":16238.33,"sma_120":18170.25},{"date":"2024-11-22","open":12771,"high":12887,"low":12598,"close":12858,"volume":13899,"rsi_14":14.53,"sma_20":14604.5,"sma_60":16155.83,"sma_120":18091.67},{"date":"2024-11-25","open":12887,"high":13175,"low":12858,"close":13098,"volume":8928,"rsi_14":19.79,"sma_20":14491.0,"sma_60":16082.67,"sma_120":18018.92},{"date":"2024-11-26","open":13098,"high":13223,"low":12954,"close":13194,"volume":8027,"rsi_14":22.64,"sma_20":14395.0,"sma_60":16014.0,"sma_120":17949.92},{"date":"2024-11-27","open":13262,"high":13291,"low":13079,"close":13291,"volume":10329,"rsi_14":26.78,"sma_20":14291.0,"sma_60":15945.0,"sma_120":17882.58},{"date":"2024-11-28","open":13252,"high":13348,"low":13089,"close":13348,"volume":4972,"rsi_14":28.01,"sma_20":14194.0,"sma_60":15874.33,"sma_120":17815.75},{"date":"2024-11-29","open":13329,"high":13329,"low":12733,"close":12954,"volume":19467,"rsi_14":31.65,"sma_20":14086.5,"sma_60":15802.67,"sma_120":17750.08},{"date":"2024-12-02","open":12867,"high":12954,"low":12656,"close":12714,"volume":7305,"rsi_14":33.0,"sma_20":13954.5,"sma_60":15729.0,"sma_120":17681.5},{"date":"2024-12-03","open":12714,"high":13050,"low":12714,"close":12992,"volume":7574,"rsi_14":54.43,"sma_20":13836.0,"sma_60":15664.5,"sma_120":17617.42},{"date":"2024-12-04","open":12694,"high":12915,"low":12656,"close":12800,"volume":11928,"rsi_14":47.54,"sma_20":13714.0,"sma_60":15601.33,"sma_120":17552.08},{"date":"2024-12-05","open":12714,"high":12925,"low":12387,"close":12415,"volume":14790,"rsi_14":46.4,"sma_20":13587.0,"sma_60":15535.67,"sma_120":17484.25},{"date":"2024-12-06","open":12502,"high":12540,"low":12002,"close":12338,"volume":14556,"rsi_14":45.67,"sma_20":13456.0,"sma_60":15471.17,"sma_120":17414.08},{"date":"2024-12-09","open":12213,"high":12213,"low":11463,"close":11483,"volume":33053,"rsi_14":32.64,"sma_20":13321.5,"sma_60":15394.5,"sma_120":17338.58},{"date":"2024-12-10","open":11492,"high":11973,"low":11492,"close":11896,"volume":17294,"rsi_14":36.77,"sma_20":13227.5,"sma_60":15323.5,"sma_120":17267.5},{"date":"2024-12-11","open":11896,"high":12367,"low":11896,"close":12300,"volume":19345,"rsi_14":43.83,"sma_20":13202.0,"sma_60":15262.0,"sma_120":17198.25},{"date":"2024-12-12","open":12396,"high":12396,"low":11896,"close":12175,"volume":20541,"rsi_14":41.15,"sma_20":13163.5,"sma_60":15201.67,"sma_120":17127.08},{"date":"2024-12-13","open":12194,"high":12348,"low":12088,"close":12319,"volume":9392,"rsi_14":39.64,"sma_20":13149.5,"sma_60":15143.83,"sma_120":17058.42},{"date":"2024-12-16","open":12338,"high":12425,"low":12213,"close":12406,"volume":12022,"rsi_14":39.49,"sma_20":13142.0,"sma_60":15086.33,"sma_120":16987.17},{"date":"2024-12-17","open":12406,"high":12560,"low":12310,"close":12406,"volume":21063,"rsi_14":37.89,"sma_20":13131.5,"sma_60":15020.5,"sma_120":16915.92},{"date":"2024-12-18","open":12406,"high":12598,"low":12406,"close":12598,"volume":9638,"rsi_14":40.1,"sma_20":13120.5,"sma_60":14960.33,"sma_120":16847.17},{"date":"2024-12-19","open":12310,"high":12550,"low":12271,"close":12387,"volume":15275,"rsi_14":42.13,"sma_20":13100.5,"sma_60":14896.83,"sma_120":16778.25},{"date":"2024-12-20","open":12290,"high":12463,"low":12223,"close":12396,"volume":21995,"rsi_14":45.3,"sma_20":13076.5,"sma_60":14832.33,"sma_120":16709.0},{"date":"2024-12-23","open":12492,"high":12790,"low":12358,"close":12742,"volume":26466,"rsi_14":46.37,"sma_20":13058.0,"sma_60":14770.67,"sma_120":16642.33},{"date":"2024-12-24","open":12742,"high":13175,"low":12608,"close":12694,"volume":29690,"rsi_14":48.4,"sma_20":13032.0,"sma_60":14702.83,"sma_120":16575.67},{"date":"2024-12-26","open":12569,"high":12742,"low":12521,"close":12521,"volume":12204,"rsi_14":51.71,"sma_20":12992.0,"sma_60":14627.17,"sma_120":16508.33},{"date":"2024-12-27","open":12707,"high":12707,"low":12267,"close":12443,"volume":11643,"rsi_14":48.68,"sma_20":12935.0,"sma_60":14555.0,"sma_120":16440.75},{"date":"2024-12-30","open":12433,"high":12550,"low":12297,"close":12394,"volume":7329,"rsi_14":64.59,"sma_20":12896.0,"sma_60":14483.5,"sma_120":16373.17},{"date":"2025-01-02","open":12394,"high":12599,"low":12375,"close":12599,"volume":7224,"rsi_14":61.28,"sma_20":12880.0,"sma_60":14415.17,"sma_120":16308.17},{"date":"2025-01-03","open":12687,"high":12883,"low":12590,"close":12883,"volume":12224,"rsi_14":59.01,"sma_20":12864.0,"sma_60":14350.83,"sma_120":16246.0},{"date":"2025-01-06","open":12892,"high":13146,"low":12892,"close":13136,"volume":25395,"rsi_14":66.81,"sma_20":12871.0,"sma_60":14291.67,"sma_120":16186.42},{"date":"2025-01-07","open":13136,"high":13156,"low":12775,"close":12853,"volume":15716,"rsi_14":57.03,"sma_20":12883.5,"sma_60":14227.67,"sma_120":16124.42},{"date":"2025-01-08","open":12824,"high":13058,"low":12756,"close":13058,"volume":7201,"rsi_14":59.0,"sma_20":12910.5,"sma_60":14169.5,"sma_120":16063.33},{"date":"2025-01-09","open":12922,"high":13019,"low":12785,"close":12843,"volume":19411,"rsi_14":54.42,"sma_20":12971.0,"sma_60":14109.67,"sma_120":16000.42},{"date":"2025-01-10","open":12892,"high":12980,"low":12707,"close":12756,"volume":9649,"rsi_14":49.26,"sma_20":13005.5,"sma_60":14047.33,"sma_120":15938.0},{"date":"2025-01-13","open":12902,"high":14523,"low":12756,"close":13517,"volume":276040,"rsi_14":64.63,"sma_20":13058.0,"sma_60":13996.33,"sma_120":15882.5},{"date":"2025-01-14","open":13537,"high":14142,"low":13469,"close":13644,"volume":78941,"rsi_14":65.88,"sma_20":13123.5,"sma_60":13949.67,"sma_120":15828.5},{"date":"2025-01-15","open":13683,"high":13752,"low":13351,"close":13400,"volume":25441,"rsi_14":57.14,"sma_20":13169.0,"sma_60":13900.5,"sma_120":15773.25},{"date":"2025-01-16","open":13469,"high":14045,"low":13390,"close":14045,"volume":33067,"rsi_14":65.13,"sma_20":13243.0,"sma_60":13862.33,"sma_120":15724.33},{"date":"2025-01-17","open":14006,"high":15041,"low":13820,"close":14787,"volume":86039,"rsi_14":73.66,"sma_20":13355.0,"sma_60":13838.67,"sma_120":15684.17},{"date":"2025-01-20","open":14992,"high":14992,"low":14406,"close":14484,"volume":31717,"rsi_14":73.17,"sma_20":13441.5,"sma_60":13812.67,"sma_120":15644.0},{"date":"2025-01-21","open":14484,"high":14846,"low":14182,"close":14182,"volume":27772,"rsi_14":69.18,"sma_20":13523.5,"sma_60":13785.33,"sma_120":15603.75},{"date":"2025-01-22","open":14182,"high":14182,"low":13722,"close":13859,"volume":38163,"rsi_14":63.19,"sma_20":13588.5,"sma_60":13756.5,"sma_120":15563.67},{"date":"2025-01-23","open":13859,"high":13967,"low":13498,"close":13547,"volume":22908,"rsi_14":56.91,"sma_20":13619.5,"sma_60":13722.83,"sma_120":15521.0},{"date":"2025-01-24","open":13674,"high":13820,"low":13517,"close":13527,"volume":9880,"rsi_14":54.27,"sma_20":13652.0,"sma_60":13693.0,"sma_120":15475.08},{"date":"2025-01-31","open":13849,"high":13918,"low":13478,"close":13918,"volume":16829,"rsi_14":61.38,"sma_20":13713.5,"sma_60":13665.5,"sma_120":15433.25},{"date":"2025-02-03","open":13908,"high":14650,"low":13586,"close":14348,"volume":50719,"rsi_14":63.15,"sma_20":13811.0,"sma_60":13646.67,"sma_120":15396.33},{"date":"2025-02-04","open":14309,"high":15236,"low":14133,"close":15236,"volume":73140,"rsi_14":71.45,"sma_20":13956.5,"sma_60":13646.33,"sma_120":15365.58},{"date":"2025-02-05","open":15031,"high":16174,"low":15031,"close":15539,"volume":100184,"rsi_14":74.03,"sma_20":14107.0,"sma_60":13647.17,"sma_120":15337.5},{"date":"2025-02-06","open":15510,"high":17053,"low":15510,"close":16819,"volume":179463,"rsi_14":76.16,"sma_20":14308.5,"sma_60":13669.5,"sma_120":15324.0},{"date":"2025-02-07","open":16701,"high":16838,"low":15774,"close":15822,"volume":77324,"rsi_14":65.17,"sma_20":14446.0,"sma_60":13677.0,"sma_120":15319.83},{"date":"2025-02-10","open":15822,"high":16340,"low":15520,"close":16018,"volume":53728,"rsi_14":68.36,"sma_20":14608.0,"sma_60":13692.83,"sma_120":15314.08},{"date":"2025-02-11","open":16145,"high":16145,"low":15578,"close":15627,"volume":23403,"rsi_14":61.51,"sma_20":14739.5,"sma_60":13702.0,"sma_120":15301.33},{"date":"2025-02-12","open":15627,"high":16154,"low":15266,"close":15910,"volume":36743,"rsi_14":58.75,"sma_20":14896.5,"sma_60":13729.67,"sma_120":15292.33},{"date":"2025-02-13","open":15822,"high":16457,"low":15695,"close":15695,"volume":44945,"rsi_14":59.57,"sma_20":15047.0,"sma_60":13760.0,"sma_120":15280.83},{"date":"2025-02-14","open":15793,"high":15959,"low":15686,"close":15813,"volume":10853,"rsi_14":63.28,"sma_20":15164.5,"sma_60":13808.17,"sma_120":15268.25},{"date":"2025-02-17","open":15764,"high":15930,"low":15529,"close":15822,"volume":28870,"rsi_14":66.83,"sma_20":15276.0,"sma_60":13854.33,"sma_120":15254.92},{"date":"2025-02-18","open":15969,"high":15969,"low":15617,"close":15734,"volume":13100,"rsi_14":69.51,"sma_20":15395.5,"sma_60":13904.67,"sma_120":15238.92},{"date":"2025-02-19","open":15734,"high":15734,"low":15168,"close":15334,"volume":43627,"rsi_14":65.09,"sma_20":15461.5,"sma_60":13948.83,"sma_120":15217.5},{"date":"2025-02-20","open":15334,"high":16115,"low":15217,"close":15695,"volume":25602,"rsi_14":64.92,"sma_20":15508.0,"sma_60":13998.17,"sma_120":15200.5},{"date":"2025-02-21","open":15666,"high":16574,"low":15666,"close":16506,"volume":61791,"rsi_14":67.03,"sma_20":15611.5,"sma_60":14057.83,"sma_120":15189.08},{"date":"2025-02-24","open":16408,"high":16701,"low":16233,"close":16535,"volume":35114,"rsi_14":61.85,"sma_20":15732.0,"sma_60":14118.67,"sma_120":15178.5},{"date":"2025-02-25","open":16379,"high":17043,"low":16369,"close":16584,"volume":61796,"rsi_14":60.0,"sma_20":15871.5,"sma_60":14178.83,"sma_120":15167.33},{"date":"2025-02-26","open":16545,"high":16740,"low":16125,"close":16613,"volume":41171,"rsi_14":47.42,"sma_20":16028.5,"sma_60":14235.33,"sma_120":15159.0},{"date":"2025-02-27","open":16789,"high":16789,"low":15822,"close":16096,"volume":24990,"rsi_14":53.91,"sma_20":16160.0,"sma_60":14281.33,"sma_120":15147.67},{"date":"2025-02-28","open":15881,"high":16125,"low":15246,"close":15344,"volume":33050,"rsi_14":41.69,"sma_20":16233.0,"sma_60":14312.83,"sma_120":15128.92},{"date":"2025-03-04","open":15344,"high":15598,"low":15129,"close":15393,"volume":17579,"rsi_14":46.84,"sma_20":16286.5,"sma_60":14344.17,"sma_120":15109.25},{"date":"2025-03-05","open":15275,"high":15705,"low":15158,"close":15383,"volume":23908,"rsi_14":42.33,"sma_20":16294.0,"sma_60":14382.17,"sma_120":15092.42},{"date":"2025-03-06","open":15383,"high":15520,"low":15148,"close":15236,"volume":23300,"rsi_14":43.19,"sma_20":16278.5,"sma_60":14421.83,"sma_120":15075.42},{"date":"2025-03-07","open":15236,"high":15774,"low":15168,"close":15529,"volume":25970,"rsi_14":46.01,"sma_20":16212.5,"sma_60":14461.67,"sma_120":15063.08},{"date":"2025-03-10","open":15627,"high":15627,"low":14992,"close":15002,"volume":26097,"rsi_14":39.9,"sma_20":16170.5,"sma_60":14495.83,"sma_120":15048.58},{"date":"2025-03-11","open":14826,"high":15119,"low":14670,"close":14953,"volume":11940,"rsi_14":40.29,"sma_20":16116.0,"sma_60":14535.83,"sma_120":15035.75},{"date":"2025-03-12","open":14836,"high":15012,"low":14475,"close":14514,"volume":31033,"rsi_14":39.9,"sma_20":16059.0,"sma_60":14569.67,"sma_120":15020.42},{"date":"2025-03-13","open":14738,"high":14787,"low":14299,"close":14338,"volume":39377,"rsi_14":32.49,"sma_20":15978.5,"sma_60":14615.33,"sma_120":15004.92},{"date":"2025-03-14","open":14631,"high":14875,"low":14387,"close":14875,"volume":18362,"rsi_14":27.37,"sma_20":15936.5,"sma_60":14663.0,"sma_120":14993.25},{"date":"2025-03-17","open":14875,"high":15510,"low":14807,"close":15363,"volume":28796,"rsi_14":35.58,"sma_20":15913.5,"sma_60":14712.0,"sma_120":14987.0},{"date":"2025-03-18","open":15393,"high":15393,"low":15002,"close":15305,"volume":13871,"rsi_14":34.29,"sma_20":15887.0,"sma_60":14762.17,"sma_120":14981.92},{"date":"2025-03-19","open":15070,"high":15334,"low":14689,"close":14699,"volume":33541,"rsi_14":29.41,"sma_20":15834.0,"sma_60":14799.5,"sma_120":14971.67},{"date":"2025-03-20","open":14699,"high":14865,"low":14465,"close":14523,"volume":21431,"rsi_14":31.75,"sma_20":15792.5,"sma_60":14832.33,"sma_120":14959.33},{"date":"2025-03-21","open":14562,"high":14973,"low":14465,"close":14875,"volume":21294,"rsi_14":44.0,"sma_20":15750.5,"sma_60":14871.17,"sma_120":14945.83},{"date":"2025-03-24","open":15031,"high":15441,"low":14836,"close":14953,"volume":37819,"rsi_14":44.42,"sma_20":15671.0,"sma_60":14908.0,"sma_120":14934.17},{"date":"2025-03-25","open":14816,"high":15041,"low":14435,"close":14465,"volume":31257,"rsi_14":39.6,"sma_20":15565.0,"sma_60":14940.17,"sma_120":14918.5},{"date":"2025-03-26","open":14650,"high":14650,"low":14260,"close":14377,"volume":26756,"rsi_14":40.13,"sma_20":15452.0,"sma_60":14970.67,"sma_120":14901.5},{"date":"2025-03-27","open":14377,"high":14504,"low":14074,"close":14133,"volume":17799,"rsi_14":33.79,"sma_20":15325.0,"sma_60":14991.0,"sma_120":14880.83},{"date":"2025-03-28","open":14055,"high":14357,"low":13722,"close":13947,"volume":17968,"rsi_14":36.7,"sma_20":15215.0,"sma_60":15009.0,"sma_120":14855.92},{"date":"2025-03-31","open":14103,"high":14103,"low":13439,"close":13615,"volume":12915,"rsi_14":34.25,"sma_20":15126.5,"sma_60":15024.33,"sma_120":14825.75},{"date":"2025-04-01","open":13615,"high":13830,"low":13527,"close":13664,"volume":18129,"rsi_14":38.99,"sma_20":15038.0,"sma_60":15045.17,"sma_120":14800.08},{"date":"2025-04-02","open":13752,"high":13762,"low":13400,"close":13517,"volume":23033,"rsi_14":39.29,"sma_20":14942.5,"sma_60":15064.33,"sma_120":14773.92},{"date":"2025-04-03","open":13429,"high":13429,"low":13088,"close":13234,"volume":24004,"rsi_14":27.05,"sma_20":14840.0,"sma_60":15075.17,"sma_120":14745.17},{"date":"2025-04-04","open":13234,"high":13332,"low":13039,"close":13332,"volume":20896,"rsi_14":18.1,"sma_20":14727.5,"sma_60":15082.83,"sma_120":14716.83},{"date":"2025-04-07","open":13176,"high":13176,"low":12423,"close":12502,"volume":37836,"rsi_14":14.57,"sma_20":14599.5,"sma_60":15072.0,"sma_120":14681.83},{"date":"2025-04-08","open":12511,"high":12785,"low":12502,"close":12677,"volume":11884,"rsi_14":21.33,"sma_20":14483.0,"sma_60":15069.0,"sma_120":14648.33},{"date":"2025-04-09","open":12502,"high":12668,"low":12072,"close":12130,"volume":36830,"rsi_14":19.3,"sma_20":14361.0,"sma_60":15053.17,"sma_120":14611.33},{"date":"2025-04-10","open":12130,"high":12648,"low":12130,"close":12648,"volume":22818,"rsi_14":22.6,"sma_20":14274.5,"sma_60":15049.83,"sma_120":14579.75},{"date":"2025-04-11","open":12648,"high":12941,"low":12570,"close":12922,"volume":17153,"rsi_14":26.15,"sma_20":14174.5,"sma_60":15052.67,"sma_120":14550.0},{"date":"2025-04-14","open":12941,"high":13078,"low":12746,"close":12941,"volume":25683,"rsi_14":29.9,"sma_20":14050.5,"sma_60":15042.83,"sma_120":14519.58},{"date":"2025-04-15","open":12951,"high":13283,"low":12951,"close":13176,"volume":20439,"rsi_14":34.74,"sma_20":13941.5,"sma_60":15034.83,"sma_120":14492.25},{"date":"2025-04-16","open":13234,"high":13263,"low":13039,"close":13215,"volume":13297,"rsi_14":37.7,"sma_20":13865.5,"sma_60":15031.67,"sma_120":14466.08},{"date":"2025-04-17","open":13205,"high":13449,"low":13127,"close":13342,"volume":17100,"rsi_14":41.76,"sma_20":13805.0,"sma_60":15019.67,"sma_120":14441.0},{"date":"2025-04-18","open":13283,"high":13283,"low":12980,"close":12980,"volume":30831,"rsi_14":41.42,"sma_20":13708.0,"sma_60":14988.83,"sma_120":14413.75},{"date":"2025-04-21","open":13068,"high":13078,"low":12609,"close":12717,"volume":57505,"rsi_14":37.91,"sma_20":13593.5,"sma_60":14958.67,"sma_120":14385.67},{"date":"2025-04-22","open":12717,"high":14055,"low":12707,"close":13918,"volume":102215,"rsi_14":54.03,"sma_20":13565.5,"sma_60":14954.17,"sma_120":14369.75},{"date":"2025-04-23","open":13898,"high":13908,"low":13537,"close":13713,"volume":25181,"rsi_14":54.89,"sma_20":13531.5,"sma_60":14951.67,"sma_120":14354.08},{"date":"2025-04-24","open":13713,"high":14396,"low":13713,"close":13722,"volume":48126,"rsi_14":54.07,"sma_20":13510.5,"sma_60":14954.67,"sma_120":14338.75},{"date":"2025-04-25","open":13771,"high":13820,"low":13586,"close":13722,"volume":14099,"rsi_14":65.36,"sma_20":13499.0,"sma_60":14958.0,"sma_120":14325.5},{"date":"2025-04-28","open":13722,"high":13918,"low":13586,"close":13840,"volume":13997,"rsi_14":64.84,"sma_20":13510.5,"sma_60":14956.67,"sma_120":14311.08},{"date":"2025-04-29","open":13781,"high":14035,"low":13732,"close":13918,"volume":19501,"rsi_14":75.92,"sma_20":13523.5,"sma_60":14949.33,"sma_120":14298.0},{"date":"2025-04-30","open":13918,"high":14162,"low":13820,"close":13967,"volume":18840,"rsi_14":72.13,"sma_20":13546.5,"sma_60":14927.67,"sma_120":14287.0},{"date":"2025-05-02","open":14113,"high":14113,"low":13762,"close":13918,"volume":9038,"rsi_14":68.09,"sma_20":13581.5,"sma_60":14900.0,"sma_120":14273.58},{"date":"2025-05-07","open":13918,"high":14064,"low":13722,"close":13986,"volume":16137,"rsi_14":68.64,"sma_20":13615.0,"sma_60":14851.67,"sma_120":14260.58},{"date":"2025-05-08","open":13986,"high":14162,"low":13752,"close":13889,"volume":25986,"rsi_14":63.37,"sma_20":13686.0,"sma_60":14818.67,"sma_120":14247.83},{"date":"2025-05-09","open":13898,"high":14084,"low":13771,"close":13908,"volume":29532,"rsi_14":63.1,"sma_20":13749.0,"sma_60":14782.67,"sma_120":14237.75},{"date":"2025-05-12","open":13908,"high":14728,"low":13908,"close":14719,"volume":40091,"rsi_14":70.67,"sma_20":13881.5,"sma_60":14767.17,"sma_120":14234.58},{"date":"2025-05-13","open":14650,"high":15285,"low":14650,"close":15197,"volume":67157,"rsi_14":82.15,"sma_20":14012.0,"sma_60":14755.0,"sma_120":14242.33},{"date":"2025-05-14","open":14963,"high":16076,"low":14963,"close":15949,"volume":60552,"rsi_14":91.07,"sma_20":14167.0,"sma_60":14759.33,"sma_120":14259.67},{"date":"2025-05-15","open":15949,"high":16047,"low":15588,"close":15793,"volume":42492,"rsi_14":82.43,"sma_20":14313.0,"sma_60":14759.0,"sma_120":14283.58},{"date":"2025-05-16","open":15774,"high":15881,"low":15481,"close":15549,"volume":27004,"rsi_14":81.33,"sma_20":14434.5,"sma_60":14754.33,"sma_120":14304.33},{"date":"2025-05-19","open":15539,"high":15901,"low":15305,"close":15656,"volume":30122,"rsi_14":81.94,"sma_20":14559.5,"sma_60":14753.0,"sma_120":14328.83},{"date":"2025-05-20","open":15656,"high":18372,"low":15656,"close":18069,"volume":519900,"rsi_14":89.95,"sma_20":14801.5,"sma_60":14799.67,"sma_120":14374.25},{"date":"2025-05-21","open":18235,"high":18801,"low":17873,"close":18528,"volume":163299,"rsi_14":90.54,"sma_20":15085.5,"sma_60":14848.0,"sma_120":14423.08},{"date":"2025-05-22","open":18479,"high":18479,"low":17737,"close":17844,"volume":62714,"rsi_14":80.73,"sma_20":15348.0,"sma_60":14870.83,"sma_120":14464.33},{"date":"2025-05-23","open":17844,"high":17922,"low":17619,"close":17922,"volume":47415,"rsi_14":80.82,"sma_20":15553.0,"sma_60":14894.5,"sma_120":14506.58},{"date":"2025-05-26","open":17922,"high":18157,"low":17092,"close":18157,"volume":53390,"rsi_14":82.1,"sma_20":15780.5,"sma_60":14921.33,"sma_120":14550.08},{"date":"2025-05-27","open":18264,"high":18440,"low":17952,"close":18332,"volume":56505,"rsi_14":82.39,"sma_20":16016.5,"sma_60":14950.67,"sma_120":14593.0},{"date":"2025-05-28","open":19026,"high":19026,"low":18147,"close":18401,"volume":48350,"rsi_14":83.77,"sma_20":16256.0,"sma_60":14990.0,"sma_120":14635.67},{"date":"2025-05-29","open":18391,"high":19026,"low":18391,"close":18557,"volume":35594,"rsi_14":84.1,"sma_20":16497.5,"sma_60":15044.83,"sma_120":14678.83},{"date":"2025-05-30","open":18508,"high":18831,"low":17971,"close":18039,"volume":41630,"rsi_14":75.45,"sma_20":16708.5,"sma_60":15090.0,"sma_120":14717.08},{"date":"2025-06-02","open":18440,"high":19114,"low":17873,"close":18762,"volume":57590,"rsi_14":76.33,"sma_20":16954.0,"sma_60":15147.67,"sma_120":14764.92},{"date":"2025-06-04","open":19094,"high":19094,"low":18196,"close":18254,"volume":37931,"rsi_14":67.66,"sma_20":17176.0,"sma_60":15199.17,"sma_120":14810.5},{"date":"2025-06-05","open":18254,"high":18518,"low":18039,"close":18401,"volume":25008,"rsi_14":70.01,"sma_20":17402.0,"sma_60":15248.17,"sma_120":14854.92},{"date":"2025-06-09","open":18508,"high":18782,"low":18127,"close":18372,"volume":34752,"rsi_14":72.4,"sma_20":17631.5,"sma_60":15305.67,"sma_120":14900.75},{"date":"2025-06-10","open":18372,"high":18811,"low":18069,"close":18274,"volume":53695,"rsi_14":70.81,"sma_20":17855.0,"sma_60":15362.33,"sma_120":14949.08},{"date":"2025-06-11","open":18274,"high":19133,"low":18264,"close":18831,"volume":44748,"rsi_14":58.59,"sma_20":18065.5,"sma_60":15436.0,"sma_120":15002.83},{"date":"2025-06-12","open":18840,"high":18850,"low":18616,"close":18743,"volume":23754,"rsi_14":52.64,"sma_20":18247.0,"sma_60":15511.17,"sma_120":15063.25},{"date":"2025-06-13","open":18743,"high":18879,"low":17717,"close":18039,"volume":48968,"rsi_14":52.39,"sma_20":18354.0,"sma_60":15565.17,"sma_120":15114.08},{"date":"2025-06-16","open":18049,"high":18713,"low":17678,"close":18655,"volume":47798,"rsi_14":57.93,"sma_20":18500.5,"sma_60":15621.33,"sma_120":15166.67},{"date":"2025-06-17","open":18840,"high":19016,"low":17717,"close":18586,"volume":55873,"rsi_14":54.82,"sma_20":18656.0,"sma_60":15677.33,"sma_120":15219.75},{"date":"2025-06-18","open":18674,"high":18967,"low":18362,"close":18635,"volume":23842,"rsi_14":53.5,"sma_20":18808.5,"sma_60":15744.5,"sma_120":15272.0},{"date":"2025-06-19","open":18557,"high":18850,"low":18401,"close":18811,"volume":20969,"rsi_14":54.63,"sma_20":18846.5,"sma_60":15817.67,"sma_120":15325.0},{"date":"2025-06-20","open":18821,"high":20413,"low":18450,"close":20071,"volume":145840,"rsi_14":63.67,"sma_20":18925.5,"sma_60":15906.33,"sma_120":15388.75},{"date":"2025-06-23","open":20169,"high":20169,"low":19436,"close":19729,"volume":37134,"rsi_14":65.76,"sma_20":19022.0,"sma_60":15987.83,"sma_120":15447.92},{"date":"2025-06-24","open":19583,"high":19876,"low":19485,"close":19583,"volume":25810,"rsi_14":58.57,"sma_20":19107.0,"sma_60":16075.17,"sma_120":15507.67},{"date":"2025-06-25","open":19583,"high":20022,"low":18967,"close":19299,"volume":72161,"rsi_14":61.46,"sma_20":19165.5,"sma_60":16159.17,"sma_120":15564.92},{"date":"2025-06-26","open":19426,"high":19436,"low":18616,"close":18723,"volume":37931,"rsi_14":53.23,"sma_20":19185.5,"sma_60":16237.5,"sma_120":15614.25},{"date":"2025-06-27","open":18928,"high":19231,"low":18459,"close":18557,"volume":34765,"rsi_14":51.81,"sma_20":19193.5,"sma_60":16316.17,"sma_120":15662.58},{"date":"2025-06-30","open":18372,"high":19378,"low":18323,"close":19378,"volume":44647,"rsi_14":59.43,"sma_20":19235.5,"sma_60":16414.5,"sma_120":15719.42},{"date":"2025-07-01","open":19387,"high":19924,"low":19241,"close":19485,"volume":34575,"rsi_14":56.06,"sma_20":19309.5,"sma_60":16513.83,"sma_120":15779.5},{"date":"2025-07-02","open":19485,"high":19973,"low":19348,"close":19827,"volume":30283,"rsi_14":59.59,"sma_20":19364.0,"sma_60":16621.5,"sma_120":15842.92},{"date":"2025-07-03","open":19876,"high":20120,"low":19534,"close":19827,"volume":20340,"rsi_14":68.05,"sma_20":19444.5,"sma_60":16734.0,"sma_120":15904.58},{"date":"2025-07-04","open":19827,"high":20315,"low":19153,"close":19231,"volume":31509,"rsi_14":55.84,"sma_20":19487.0,"sma_60":16834.67,"sma_120":15958.75},{"date":"2025-07-07","open":19231,"high":20510,"low":19231,"close":20364,"volume":60367,"rsi_14":64.82,"sma_20":19589.0,"sma_60":16968.83,"sma_120":16020.42},{"date":"2025-07-08","open":20364,"high":20657,"low":19827,"close":20071,"volume":22754,"rsi_14":61.5,"sma_20":19681.0,"sma_60":17095.0,"sma_120":16082.0},{"date":"2025-07-09","open":20120,"high":20510,"low":19778,"close":20266,"volume":19877,"rsi_14":61.62,"sma_20":19754.5,"sma_60":17233.83,"sma_120":16143.5},{"date":"2025-07-10","open":20315,"high":21292,"low":20315,"close":20706,"volume":57549,"rsi_14":55.83,"sma_20":19855.0,"sma_60":17371.33,"sma_120":16210.58},{"date":"2025-07-11","open":20706,"high":20950,"low":20071,"close":20217,"volume":22385,"rsi_14":54.37,"sma_20":19966.5,"sma_60":17495.83,"sma_120":16274.25},{"date":"2025-07-14","open":20217,"high":20364,"low":19827,"close":20022,"volume":18287,"rsi_14":53.9,"sma_20":20036.5,"sma_60":17616.67,"sma_120":16329.75},{"date":"2025-07-15","open":20022,"high":21243,"low":19680,"close":20803,"volume":38711,"rsi_14":62.26,"sma_20":20150.0,"sma_60":17746.83,"sma_120":16390.83},{"date":"2025-07-16","open":20803,"high":20950,"low":20413,"close":20950,"volume":17267,"rsi_14":69.52,"sma_20":20268.5,"sma_60":17878.83,"sma_120":16455.25},{"date":"2025-07-17","open":20999,"high":20999,"low":20510,"close":20803,"volume":10913,"rsi_14":69.76,"sma_20":20370.5,"sma_60":18006.17,"sma_120":16512.92},{"date":"2025-07-18","open":20950,"high":21194,"low":20315,"close":20950,"volume":22882,"rsi_14":65.69,"sma_20":20415.5,"sma_60":18142.17,"sma_120":16565.5},{"date":"2025-07-21","open":20950,"high":20999,"low":20266,"close":20462,"volume":18013,"rsi_14":59.06,"sma_20":20453.0,"sma_60":18274.33,"sma_120":16616.5},{"date":"2025-07-22","open":20462,"high":21438,"low":20364,"close":20950,"volume":33625,"rsi_14":60.14,"sma_20":20523.0,"sma_60":18394.33,"sma_120":16674.25},{"date":"2025-07-23","open":20999,"high":21097,"low":20559,"close":20950,"volume":12793,"rsi_14":60.14,"sma_20":20607.5,"sma_60":18517.83,"sma_120":16734.75},{"date":"2025-07-24","open":21097,"high":21097,"low":20120,"close":20510,"volume":28009,"rsi_14":61.89,"sma_20":20699.0,"sma_60":18633.67,"sma_120":16794.17},{"date":"2025-07-25","open":20462,"high":20462,"low":19876,"close":19924,"volume":23253,"rsi_14":45.45,"sma_20":20769.0,"sma_60":18739.5,"sma_120":16848.75},{"date":"2025-07-28","open":20266,"high":20315,"low":18899,"close":18899,"volume":45560,"rsi_14":39.47,"sma_20":20744.5,"sma_60":18825.83,"sma_120":16891.25},{"date":"2025-07-29","open":19143,"high":19231,"low":18674,"close":18743,"volume":24837,"rsi_14":36.22,"sma_20":20706.5,"sma_60":18908.17,"sma_120":16928.75},{"date":"2025-07-30","open":19143,"high":19143,"low":18440,"close":18538,"volume":27423,"rsi_14":29.52,"sma_20":20640.5,"sma_60":18986.17,"sma_120":16956.92},{"date":"2025-07-31","open":18752,"high":18762,"low":18274,"close":18430,"volume":12644,"rsi_14":31.81,"sma_20":20569.0,"sma_60":19063.17,"sma_120":16981.58},{"date":"2025-08-01","open":18430,"high":18459,"low":17473,"close":17981,"volume":43299,"rsi_14":30.25,"sma_20":20505.0,"sma_60":19131.33,"sma_120":16991.5},{"date":"2025-08-04","open":17873,"high":18792,"low":17678,"close":18372,"volume":18946,"rsi_14":24.54,"sma_20":20403.0,"sma_60":19207.83,"sma_120":17013.25},{"date":"2025-08-05","open":18372,"high":18840,"low":18372,"close":18508,"volume":15600,"rsi_14":24.39,"sma_20":20323.0,"sma_60":19286.33,"sma_120":17034.5},{"date":"2025-08-06","open":18459,"high":18850,"low":18240,"close":18342,"volume":11895,"rsi_14":24.29,"sma_20":20224.5,"sma_60":19348.17,"sma_120":17057.67},{"date":"2025-08-07","open":18362,"high":18391,"low":17903,"close":17903,"volume":11528,"rsi_14":20.0,"sma_20":20081.0,"sma_60":19394.33,"sma_120":17074.67},{"date":"2025-08-08","open":18059,"high":18362,"low":17746,"close":17776,"volume":18137,"rsi_14":21.53,"sma_20":19956.0,"sma_60":19425.5,"sma_120":17092.42},{"date":"2025-08-11","open":17776,"high":17942,"low":17727,"close":17756,"volume":12960,"rsi_14":12.41,"sma_20":19840.0,"sma_60":19459.0,"sma_120":17109.0},{"date":"2025-08-12","open":17932,"high":18997,"low":17922,"close":18020,"volume":33013,"rsi_14":17.53,"sma_20":19697.5,"sma_60":19501.17,"sma_120":17127.75},{"date":"2025-08-13","open":18118,"high":18245,"low":17834,"close":17912,"volume":14085,"rsi_14":18.93,"sma_20":19542.0,"sma_60":19539.67,"sma_120":17146.33},{"date":"2025-08-14","open":23245,"high":23245,"low":23245,"close":23245,"volume":188602,"rsi_14":68.6,"sma_20":19667.0,"sma_60":19628.0,"sma_120":17213.83},{"date":"2025-08-18","open":30180,"high":30180,"low":25003,"close":27347,"volume":2894368,"rsi_14":85.19,"sma_20":19994.5,"sma_60":19778.5,"sma_120":17313.25},{"date":"2025-08-19","open":27396,"high":31840,"low":27298,"close":27347,"volume":1721790,"rsi_14":86.31,"sma_20":20347.0,"sma_60":19940.67,"sma_120":17405.75},{"date":"2025-08-20","open":26859,"high":31156,"low":26712,"close":28959,"volume":1631229,"rsi_14":89.31,"sma_20":20757.0,"sma_60":20129.0,"sma_120":17511.75},{"date":"2025-08-21","open":29203,"high":29643,"low":27738,"close":28519,"volume":370336,"rsi_14":87.13,"sma_20":21144.5,"sma_60":20305.83,"sma_120":17613.58},{"date":"2025-08-22","open":28519,"high":30277,"low":28178,"close":29203,"volume":263463,"rsi_14":90.6,"sma_20":21589.5,"sma_60":20491.33,"sma_120":17721.0},{"date":"2025-08-25","open":29203,"high":30619,"low":29008,"close":30375,"volume":236189,"rsi_14":91.1,"sma_20":22124.5,"sma_60":20695.67,"sma_120":17842.83},{"date":"2025-08-26","open":29838,"high":30131,"low":28373,"close":29398,"volume":192263,"rsi_14":85.26,"sma_20":22662.0,"sma_60":20880.67,"sma_120":17962.75},{"date":"2025-08-27","open":29838,"high":30619,"low":29154,"close":30082,"volume":150911,"rsi_14":86.78,"sma_20":23242.5,"sma_60":21086.17,"sma_120":18088.08},{"date":"2025-08-28","open":30131,"high":30326,"low":29203,"close":29252,"volume":73342,"rsi_14":84.71,"sma_20":23791.0,"sma_60":21265.17,"sma_120":18206.42},{"date":"2025-08-29","open":29350,"high":30033,"low":27591,"close":29105,"volume":121893,"rsi_14":84.61,"sma_20":24337.5,"sma_60":21450.33,"sma_120":18324.75},{"date":"2025-09-01","open":29105,"high":29105,"low":28031,"close":28226,"volume":75114,"rsi_14":80.39,"sma_20":24862.0,"sma_60":21618.0,"sma_120":18433.08},{"date":"2025-09-02","open":28812,"high":29252,"low":27982,"close":28715,"volume":99594,"rsi_14":80.64,"sma_20":25391.5,"sma_60":21794.5,"sma_120":18550.08},{"date":"2025-09-03","open":28910,"high":29203,"low":28324,"close":28373,"volume":107686,"rsi_14":79.57,"sma_20":25896.5,"sma_60":21966.83,"sma_120":18664.58},{"date":"2025-09-04","open":28422,"high":29203,"low":28178,"close":28812,"volume":81610,"rsi_14":71.76,"sma_20":26432.5,"sma_60":22137.17,"sma_120":18786.58},{"date":"2025-09-05","open":28812,"high":29105,"low":28031,"close":28178,"volume":96060,"rsi_14":54.45,"sma_20":26958.5,"sma_60":22298.17,"sma_120":18904.67},{"date":"2025-09-08","open":28275,"high":28715,"low":27738,"close":28275,"volume":51114,"rsi_14":54.92,"sma_20":27496.0,"sma_60":22472.83,"sma_120":19019.0},{"date":"2025-09-09","open":28275,"high":28812,"low":27787,"close":28422,"volume":78666,"rsi_14":46.63,"sma_20":28042.0,"sma_60":22639.5,"sma_120":19130.42},{"date":"2025-09-10","open":28422,"high":28617,"low":27103,"close":27250,"volume":158312,"rsi_14":42.7,"sma_20":28514.5,"sma_60":22787.33,"sma_120":19232.33},{"date":"2025-09-11","open":27396,"high":27445,"low":25540,"close":26175,"volume":317141,"rsi_14":33.33,"sma_20":28937.5,"sma_60":22916.0,"sma_120":19330.25},{"date":"2025-09-12","open":25882,"high":25980,"low":25052,"close":25345,"volume":249179,"rsi_14":21.23,"sma_20":29045.0,"sma_60":23027.5,"sma_120":19422.58},{"date":"2025-09-15","open":25443,"high":25980,"low":24906,"close":25980,"volume":165731,"rsi_14":29.65,"sma_20":28975.0,"sma_60":23128.33,"sma_120":19517.33},{"date":"2025-09-16","open":26566,"high":27836,"low":26419,"close":27054,"volume":175414,"rsi_14":32.78,"sma_20":28960.0,"sma_60":23253.33,"sma_120":19620.58},{"date":"2025-09-17","open":26419,"high":26761,"low":26029,"close":26224,"volume":70101,"rsi_14":32.78,"sma_20":28820.0,"sma_60":23366.67,"sma_120":19720.92},{"date":"2025-09-18","open":26420,"high":26909,"low":25979,"close":26273,"volume":45648,"rsi_14":33.33,"sma_20":28702.5,"sma_60":23484.83,"sma_120":19822.0},{"date":"2025-09-19","open":26950,"high":27000,"low":26000,"close":26250,"volume":61078,"rsi_14":34.5,"sma_20":28520.0,"sma_60":23602.83,"sma_120":19920.17},{"date":"2025-09-22","open":25345,"high":25687,"low":25150,"close":25540,"volume":43365,"rsi_14":30.06,"sma_20":28272.5,"sma_60":23722.0,"sma_120":20019.08},{"date":"2025-09-23","open":25736,"high":25736,"low":24954,"close":25443,"volume":68119,"rsi_14":31.01,"sma_20":28070.0,"sma_60":23825.5,"sma_120":20120.0},{"date":"2025-09-24","open":25443,"high":25443,"low":24368,"close":24857,"volume":126386,"rsi_14":24.84,"sma_20":27802.5,"sma_60":23917.17,"sma_120":20215.5},{"date":"2025-09-25","open":25247,"high":25247,"low":24271,"close":24759,"volume":46684,"rsi_14":26.67,"sma_20":27572.5,"sma_60":24001.33,"sma_120":20311.42},{"date":"2025-09-26","open":24613,"high":24759,"low":23929,"close":24222,"volume":32921,"rsi_14":23.9,"sma_20":27322.5,"sma_60":24076.33,"sma_120":20405.17},{"date":"2025-09-29","open":24222,"high":26859,"low":24222,"close":26322,"volume":138944,"rsi_14":39.2,"sma_20":27225.0,"sma_60":24197.33,"sma_120":20516.0},{"date":"2025-09-30","open":26712,"high":26810,"low":25882,"close":26371,"volume":57422,"rsi_14":44.89,"sma_20":27105.0,"sma_60":24299.83,"sma_120":20634.33},{"date":"2025-10-01","open":26664,"high":26810,"low":25540,"close":26371,"volume":94203,"rsi_14":51.3,"sma_20":27002.5,"sma_60":24407.33,"sma_120":20751.17},{"date":"2025-10-02","open":26474,"high":27505,"low":25540,"close":25540,"volume":84986,"rsi_14":50.32,"sma_20":26827.5,"sma_60":24494.83,"sma_120":20864.33},{"date":"2025-10-10","open":25394,"high":26029,"low":24759,"close":25638,"volume":47110,"rsi_14":47.65,"sma_20":26697.5,"sma_60":24579.0,"sma_120":20975.17},{"date":"2025-10-13","open":25394,"high":25736,"low":24710,"close":25345,"volume":44479,"rsi_14":36.84,"sma_20":26547.5,"sma_60":24666.5,"sma_120":21081.17},{"date":"2025-10-14","open":25345,"high":26322,"low":25150,"close":25199,"volume":58042,"rsi_14":41.18,"sma_20":26382.5,"sma_60":24754.83,"sma_120":21185.75},{"date":"2025-10-15","open":25247,"high":25687,"low":24954,"close":25687,"volume":31727,"rsi_14":45.74,"sma_20":26302.5,"sma_60":24838.17,"sma_120":21292.5},{"date":"2025-10-16","open":25492,"high":26175,"low":25003,"close":25150,"volume":48638,"rsi_14":46.09,"sma_20":26250.0,"sma_60":24909.83,"sma_120":21394.33},{"date":"2025-10-17","open":25150,"high":25199,"low":24466,"close":24613,"volume":40190,"rsi_14":43.07,"sma_20":26212.5,"sma_60":24974.83,"sma_120":21490.5},{"date":"2025-10-20","open":24710,"high":25003,"low":24027,"close":24906,"volume":37180,"rsi_14":46.1,"sma_20":26157.5,"sma_60":25042.33,"sma_120":21592.25},{"date":"2025-10-21","open":25101,"high":25247,"low":23148,"close":23636,"volume":153736,"rsi_14":41.94,"sma_20":25982.5,"sma_60":25096.5,"sma_120":21685.42},{"date":"2025-10-22","open":23831,"high":24710,"low":23441,"close":24466,"volume":48627,"rsi_14":48.24,"sma_20":25892.5,"sma_60":25156.5,"sma_120":21775.42},{"date":"2025-10-23","open":24222,"high":24808,"low":23929,"close":24613,"volume":26253,"rsi_14":52.47,"sma_20":25810.0,"sma_60":25219.0,"sma_120":21868.42},{"date":"2025-10-24","open":24759,"high":24759,"low":23636,"close":23929,"volume":44036,"rsi_14":31.58,"sma_20":25722.5,"sma_60":25277.33,"sma_120":21955.5},{"date":"2025-10-27","open":23929,"high":26273,"low":23929,"close":25199,"volume":121813,"rsi_14":42.41,"sma_20":25705.0,"sma_60":25367.33,"sma_120":22053.42},{"date":"2025-10-28","open":25199,"high":26859,"low":24857,"close":26859,"volume":126924,"rsi_14":52.6,"sma_20":25777.5,"sma_60":25503.17,"sma_120":22164.5},{"date":"2025-10-29","open":27201,"high":28129,"low":26468,"close":26957,"volume":190751,"rsi_14":59.2,"sma_20":25885.0,"sma_60":25643.33,"sma_120":22275.75},{"date":"2025-10-30","open":26957,"high":27445,"low":26322,"close":26957,"volume":91858,"rsi_14":57.99,"sma_20":25997.5,"sma_60":25787.0,"sma_120":22386.58},{"date":"2025-10-31","open":26957,"high":27250,"low":25980,"close":26126,"volume":46575,"rsi_14":54.44,"sma_20":26095.0,"sma_60":25918.33,"sma_120":22490.75},{"date":"2025-11-03","open":26126,"high":26224,"low":24808,"close":25247,"volume":70062,"rsi_14":50.26,"sma_20":26040.0,"sma_60":26042.33,"sma_120":22586.83},{"date":"2025-11-04","open":25492,"high":26078,"low":24515,"close":25638,"volume":53521,"rsi_14":49.74,"sma_20":26002.5,"sma_60":26166.33,"sma_120":22687.08},{"date":"2025-11-05","open":25296,"high":25687,"low":24027,"close":25443,"volume":74161,"rsi_14":51.61,"sma_20":25955.0,"sma_60":26284.67,"sma_120":22785.5},{"date":"2025-11-06","open":25296,"high":27323,"low":25296,"close":27201,"volume":83848,"rsi_14":62.56,"sma_20":26047.5,"sma_60":26435.83,"sma_120":22892.0},{"date":"2025-11-07","open":26615,"high":27152,"low":26078,"close":26468,"volume":70225,"rsi_14":57.27,"sma_20":26090.0,"sma_60":26582.0,"sma_120":22988.17},{"date":"2025-11-10","open":26566,"high":27884,"low":26468,"close":27591,"volume":84191,"rsi_14":68.66,"sma_20":26205.0,"sma_60":26749.5,"sma_120":23087.5},{"date":"2025-11-11","open":27836,"high":28373,"low":27054,"close":28031,"volume":104825,"rsi_14":67.46,"sma_20":26350.0,"sma_60":26924.83,"sma_120":23191.92},{"date":"2025-11-12","open":28031,"high":28666,"low":27836,"close":28275,"volume":88371,"rsi_14":67.77,"sma_20":26482.5,"sma_60":27099.83,"sma_120":23300.5},{"date":"2025-11-13","open":28324,"high":30082,"low":28324,"close":29496,"volume":211149,"rsi_14":75.68,"sma_20":26705.0,"sma_60":27297.5,"sma_120":23418.58},{"date":"2025-11-14","open":24417,"high":25247,"low":22610,"close":23441,"volume":801946,"rsi_14":44.38,"sma_20":26645.0,"sma_60":27300.83,"sma_120":23464.42},{"date":"2025-11-17","open":23441,"high":24857,"low":22855,"close":24710,"volume":194318,"rsi_14":42.95,"sma_20":26635.0,"sma_60":27255.83,"sma_120":23517.17},{"date":"2025-11-18","open":24613,"high":25003,"low":23001,"close":23050,"volume":119014,"rsi_14":38.37,"sma_20":26605.0,"sma_60":27182.5,"sma_120":23561.58},{"date":"2025-11-19","open":22903,"high":23489,"low":21976,"close":22366,"volume":100694,"rsi_14":36.87,"sma_20":26497.5,"sma_60":27070.0,"sma_120":23599.5},{"date":"2025-11-20","open":22464,"high":22757,"low":21487,"close":21780,"volume":82795,"rsi_14":37.39,"sma_20":26352.5,"sma_60":26955.0,"sma_120":23630.42},{"date":"2025-11-21","open":21438,"high":21780,"low":20852,"close":21438,"volume":55282,"rsi_14":38.6,"sma_20":26225.0,"sma_60":26822.5,"sma_120":23656.92},{"date":"2025-11-24","open":21683,"high":22171,"low":21438,"close":21927,"volume":36589,"rsi_14":38.95,"sma_20":26057.5,"sma_60":26678.33,"sma_120":23687.0},{"date":"2025-11-25","open":21976,"high":22537,"low":21976,"close":22171,"volume":36810,"rsi_14":40.29,"sma_20":25817.5,"sma_60":26555.0,"sma_120":23717.83},{"date":"2025-11-26","open":22073,"high":22464,"low":21976,"close":22269,"volume":36832,"rsi_14":33.76,"sma_20":25577.5,"sma_60":26421.67,"sma_120":23753.92},{"date":"2025-11-27","open":22415,"high":22415,"low":21829,"close":22122,"volume":21133,"rsi_14":35.12,"sma_20":25330.0,"sma_60":26300.0,"sma_120":23782.58},{"date":"2025-11-28","open":22415,"high":22903,"low":21878,"close":22415,"volume":31606,"rsi_14":31.21,"sma_20":25140.0,"sma_60":26185.83,"sma_120":23818.08},{"date":"2025-12-01","open":22562,"high":23880,"low":22562,"close":23196,"volume":53111,"rsi_14":32.87,"sma_20":25035.0,"sma_60":26100.0,"sma_120":23859.0},{"date":"2025-12-02","open":23196,"high":23441,"low":22610,"close":22757,"volume":35216,"rsi_14":30.72,"sma_20":24887.5,"sma_60":25998.33,"sma_120":23896.42},{"date":"2025-12-03","open":22757,"high":23050,"low":22464,"close":22806,"volume":22297,"rsi_14":24.54,"sma_20":24752.5,"sma_60":25903.33,"sma_120":23935.08},{"date":"2025-12-04","open":22903,"high":22903,"low":21878,"close":22171,"volume":32645,"rsi_14":41.77,"sma_20":24495.0,"sma_60":25790.0,"sma_120":23963.58},{"date":"2025-12-05","open":22171,"high":22269,"low":21585,"close":21829,"volume":55940,"rsi_14":28.78,"sma_20":24257.5,"sma_60":25681.67,"sma_120":23989.92},{"date":"2025-12-08","open":21927,"high":21927,"low":20608,"close":20950,"volume":92795,"rsi_14":32.52,"sma_20":23917.5,"sma_60":25556.67,"sma_120":24014.75},{"date":"2025-12-09","open":20950,"high":21438,"low":20803,"close":21390,"volume":39437,"rsi_14":41.53,"sma_20":23577.5,"sma_60":25436.67,"sma_120":24038.08},{"date":"2025-12-10","open":21194,"high":21390,"low":20755,"close":20803,"volume":35641,"rsi_14":41.53,"sma_20":23195.0,"sma_60":25326.67,"sma_120":24057.0},{"date":"2025-12-11","open":20901,"high":21438,"low":20852,"close":21145,"volume":37425,"rsi_14":47.46,"sma_20":22767.5,"sma_60":25240.83,"sma_120":24078.42},{"date":"2025-12-12","open":21243,"high":21585,"low":20999,"close":21585,"volume":30901,"rsi_14":47.01,"sma_20":22672.5,"sma_60":25176.67,"sma_120":24102.08},{"date":"2025-12-15","open":21487,"high":21683,"low":21097,"close":21341,"volume":26866,"rsi_14":42.74,"sma_20":22500.0,"sma_60":25097.5,"sma_120":24112.92},{"date":"2025-12-16","open":21487,"high":21683,"low":20999,"close":21194,"volume":32225,"rsi_14":40.68,"sma_20":22405.0,"sma_60":24997.5,"sma_120":24125.42},{"date":"2025-12-17","open":21097,"high":21634,"low":21097,"close":21243,"volume":23638,"rsi_14":42.24,"sma_20":22347.5,"sma_60":24912.5,"sma_120":24139.58},{"date":"2025-12-18","open":21194,"high":21390,"low":20755,"close":21145,"volume":26910,"rsi_14":38.39,"sma_20":22315.0,"sma_60":24825.83,"sma_120":24155.33},{"date":"2025-12-19","open":21048,"high":21438,"low":20999,"close":21341,"volume":25286,"rsi_14":31.0,"sma_20":22310.0,"sma_60":24752.5,"sma_120":24177.67},{"date":"2025-12-22","open":21487,"high":21585,"low":21292,"close":21390,"volume":18599,"rsi_14":34.78,"sma_20":22282.5,"sma_60":24681.67,"sma_120":24201.83},{"date":"2025-12-23","open":21292,"high":21780,"low":21292,"close":21487,"volume":24723,"rsi_14":35.48,"sma_20":22247.5,"sma_60":24614.17,"sma_120":24219.83},{"date":"2025-12-24","open":21487,"high":21487,"low":20608,"close":20901,"volume":53388,"rsi_14":35.87,"sma_20":22177.5,"sma_60":24546.67,"sma_120":24231.92},{"date":"2025-12-26","open":20950,"high":21048,"low":20657,"close":20950,"volume":22886,"rsi_14":39.53,"sma_20":22117.5,"sma_60":24481.67,"sma_120":24241.5},{"date":"2025-12-29","open":21200,"high":21500,"low":21050,"close":21350,"volume":15391,"rsi_14":48.57,"sma_20":22037.5,"sma_60":24424.17,"sma_120":24250.25},{"date":"2025-12-30","open":21400,"high":21850,"low":21350,"close":21650,"volume":34208,"rsi_14":46.27,"sma_20":21932.5,"sma_60":24335.83,"sma_120":24266.58},{"date":"2026-01-02","open":21650,"high":21950,"low":21300,"close":21500,"volume":13084,"rsi_14":53.45,"sma_20":21842.5,"sma_60":24244.17,"sma_120":24272.0},{"date":"2026-01-05","open":21600,"high":21600,"low":21250,"close":21500,"volume":13713,"rsi_14":47.06,"sma_20":21750.0,"sma_60":24152.5,"sma_120":24279.92},{"date":"2026-01-06","open":21700,"high":21750,"low":21000,"close":21050,"volume":18932,"rsi_14":29.41,"sma_20":21667.5,"sma_60":24070.0,"sma_120":24282.42},{"date":"2026-01-07","open":21050,"high":21350,"low":20500,"close":20550,"volume":18795,"rsi_14":26.79,"sma_20":21577.5,"sma_60":23975.0,"sma_120":24277.0},{"date":"2026-01-08","open":20650,"high":20800,"low":20250,"close":20550,"volume":25348,"rsi_14":28.3,"sma_20":21532.5,"sma_60":23885.0,"sma_120":24275.75},{"date":"2026-01-09","open":20500,"high":20750,"low":20150,"close":20700,"volume":22246,"rsi_14":30.91,"sma_20":21472.5,"sma_60":23800.0,"sma_120":24277.42},{"date":"2026-01-12","open":20400,"high":20600,"low":20100,"close":20200,"volume":18282,"rsi_14":26.98,"sma_20":21417.5,"sma_60":23698.33,"sma_120":24268.25},{"date":"2026-01-13","open":20200,"high":20400,"low":19990,"close":20050,"volume":13709,"rsi_14":20.97,"sma_20":21337.5,"sma_60":23603.33,"sma_120":24256.58},{"date":"2026-01-14","open":20300,"high":20400,"low":20050,"close":20350,"volume":9874,"rsi_14":26.87,"sma_20":21250.0,"sma_60":23522.5,"sma_120":24248.67},{"date":"2026-01-15","open":20150,"high":20350,"low":19850,"close":19960,"volume":24664,"rsi_14":21.98,"sma_20":21155.5,"sma_60":23430.17,"sma_120":24236.25},{"date":"2026-01-16","open":20300,"high":20350,"low":20000,"close":20300,"volume":14198,"rsi_14":33.73,"sma_20":21085.5,"sma_60":23365.17,"sma_120":24230.83},{"date":"2026-01-19","open":20500,"high":20500,"low":19650,"close":19790,"volume":25479,"rsi_14":28.39,"sma_20":20987.5,"sma_60":23277.5,"sma_120":24217.0},{"date":"2026-01-20","open":19910,"high":20550,"low":19710,"close":20400,"volume":20291,"rsi_14":39.08,"sma_20":20925.0,"sma_60":23197.5,"sma_120":24208.25},{"date":"2026-01-21","open":20200,"high":20400,"low":19880,"close":20000,"volume":14223,"rsi_14":31.46,"sma_20":20832.5,"sma_60":23122.5,"sma_120":24199.92},{"date":"2026-01-22","open":20000,"high":20950,"low":19980,"close":20800,"volume":16385,"rsi_14":43.14,"sma_20":20777.5,"sma_60":23039.17,"sma_120":24203.25},{"date":"2026-01-23","open":21000,"high":21050,"low":20600,"close":20850,"volume":8827,"rsi_14":43.69,"sma_20":20720.0,"sma_60":22928.33,"sma_120":24215.75},{"date":"2026-01-26","open":21300,"high":21550,"low":21150,"close":21300,"volume":13811,"rsi_14":52.43,"sma_20":20715.0,"sma_60":22823.33,"sma_120":24233.33},{"date":"2026-01-27","open":21250,"high":21650,"low":20900,"close":21000,"volume":11960,"rsi_14":54.55,"sma_20":20692.5,"sma_60":22713.33,"sma_120":24250.17},{"date":"2026-01-28","open":21400,"high":21400,"low":20950,"close":21300,"volume":18171,"rsi_14":57.14,"sma_20":20690.0,"sma_60":22622.5,"sma_120":24270.42},{"date":"2026-01-29","open":21400,"high":21550,"low":20700,"close":21350,"volume":27710,"rsi_14":56.31,"sma_20":20675.0,"sma_60":22547.5,"sma_120":24294.92},{"date":"2026-01-30","open":21300,"high":21850,"low":19650,"close":21650,"volume":35551,"rsi_14":64.65,"sma_20":20682.5,"sma_60":22470.83,"sma_120":24318.58},{"date":"2026-02-02","open":21600,"high":21600,"low":20400,"close":20450,"volume":29634,"rsi_14":53.33,"sma_20":20630.0,"sma_60":22377.5,"sma_120":24331.08},{"date":"2026-02-03","open":21000,"high":21000,"low":20500,"close":21000,"volume":28214,"rsi_14":55.2,"sma_20":20627.5,"sma_60":22263.33,"sma_120":24349.58},{"date":"2026-02-04","open":21000,"high":22400,"low":20850,"close":22200,"volume":53085,"rsi_14":65.86,"sma_20":20710.0,"sma_60":22181.67,"sma_120":24381.83},{"date":"2026-02-05","open":23950,"high":24700,"low":22700,"close":23050,"volume":85288,"rsi_14":68.16,"sma_20":20835.0,"sma_60":22095.0,"sma_120":24422.25},{"date":"2026-02-06","open":22900,"high":22950,"low":21700,"close":22400,"volume":29728,"rsi_14":66.93,"sma_20":20920.0,"sma_60":21990.0,"sma_120":24457.42},{"date":"2026-02-09","open":22550,"high":23100,"low":22050,"close":22900,"volume":42849,"rsi_14":66.45,"sma_20":21055.0,"sma_60":21889.17,"sma_120":24494.5},{"date":"2026-02-10","open":22950,"high":23750,"low":22800,"close":23300,"volume":29966,"rsi_14":71.71,"sma_20":21217.5,"sma_60":21774.17,"sma_120":24535.83},{"date":"2026-02-11","open":23800,"high":24400,"low":23550,"close":24200,"volume":49382,"rsi_14":72.08,"sma_20":21410.0,"sma_60":21777.5,"sma_120":24539.17},{"date":"2026-02-12","open":24800,"high":24800,"low":23850,"close":24400,"volume":20746,"rsi_14":72.61,"sma_20":21632.0,"sma_60":21762.5,"sma_120":24509.17},{"date":"2026-02-13","open":24000,"high":24700,"low":24000,"close":24400,"volume":29541,"rsi_14":70.95,"sma_20":21837.0,"sma_60":21775.83,"sma_120":24479.17},{"date":"2026-02-19","open":23400,"high":23900,"low":23000,"close":23900,"volume":40122,"rsi_14":69.08,"sma_20":22042.5,"sma_60":21792.5,"sma_120":24431.25},{"date":"2026-02-20","open":23650,"high":24100,"low":23450,"close":23500,"volume":21776,"rsi_14":64.29,"sma_20":22197.5,"sma_60":21812.5,"sma_120":24383.75},{"date":"2026-02-23","open":23500,"high":23550,"low":22900,"close":22950,"volume":22948,"rsi_14":59.76,"sma_20":22345.0,"sma_60":21829.17,"sma_120":24325.83},{"date":"2026-02-24","open":22950,"high":23450,"low":22950,"close":23250,"volume":10871,"rsi_14":59.76,"sma_20":22467.5,"sma_60":21842.5,"sma_120":24260.42},{"date":"2026-02-25","open":23350,"high":23350,"low":22700,"close":23100,"volume":21204,"rsi_14":68.53,"sma_20":22580.0,"sma_60":21849.17,"sma_120":24202.08},{"date":"2026-02-26","open":22950,"high":23100,"low":22650,"close":22900,"volume":22979,"rsi_14":63.97,"sma_20":22660.0,"sma_60":21850.83,"sma_120":24136.25},{"date":"2026-02-27","open":22900,"high":22900,"low":22300,"close":22350,"volume":17315,"rsi_14":51.22,"sma_20":22727.5,"sma_60":21845.83,"sma_120":24072.92},{"date":"2026-03-03","open":22100,"high":22800,"low":22000,"close":22150,"volume":19686,"rsi_14":41.82,"sma_20":22770.0,"sma_60":21832.5,"sma_120":24009.17},{"date":"2026-03-04","open":21600,"high":21700,"low":19950,"close":20100,"volume":37508,"rsi_14":33.33,"sma_20":22707.5,"sma_60":21771.67,"sma_120":23935.83},{"date":"2026-03-05","open":20600,"high":22500,"low":20600,"close":21650,"volume":12003,"rsi_14":42.14,"sma_20":22707.5,"sma_60":21744.17,"sma_120":23871.25},{"date":"2026-03-06","open":21600,"high":21800,"low":21000,"close":21650,"volume":8112,"rsi_14":39.07,"sma_20":22767.5,"sma_60":21715.83,"sma_120":23809.58},{"date":"2026-03-09","open":21000,"high":21000,"low":20050,"close":20250,"volume":15174,"rsi_14":25.47,"sma_20":22730.0,"sma_60":21675.0,"sma_120":23732.5},{"date":"2026-03-10","open":21050,"high":21050,"low":20200,"close":20450,"volume":22674,"rsi_14":25.47,"sma_20":22642.5,"sma_60":21643.33,"sma_120":23662.5},{"date":"2026-03-11","open":20500,"high":20850,"low":20200,"close":20450,"volume":22128,"rsi_14":25.47,"sma_20":22512.5,"sma_60":21626.67,"sma_120":23591.67},{"date":"2026-03-12","open":20450,"high":20600,"low":20100,"close":20600,"volume":6052,"rsi_14":28.57,"sma_20":22422.5,"sma_60":21605.0,"sma_120":23520.83},{"date":"2026-03-13","open":20550,"high":20700,"low":20050,"close":20450,"volume":17127,"rsi_14":29.53,"sma_20":22300.0,"sma_60":21590.83,"sma_120":23458.75},{"date":"2026-03-16","open":20400,"high":20500,"low":20150,"close":20250,"volume":6112,"rsi_14":30.99,"sma_20":22147.5,"sma_60":21567.5,"sma_120":23404.17},{"date":"2026-03-17","open":20500,"high":20500,"low":20000,"close":20200,"volume":13869,"rsi_14":27.74,"sma_20":21947.5,"sma_60":21535.83,"sma_120":23356.25},{"date":"2026-03-18","open":20350,"high":20500,"low":20050,"close":20450,"volume":22058,"rsi_14":30.94,"sma_20":21750.0,"sma_60":21512.5,"sma_120":23305.0},{"date":"2026-03-19","open":20400,"high":20450,"low":20050,"close":20150,"volume":11621,"rsi_14":30.5,"sma_20":21537.5,"sma_60":21486.67,"sma_120":23242.08},{"date":"2026-03-20","open":20250,"high":20900,"low":20250,"close":20550,"volume":14997,"rsi_14":36.96,"sma_20":21370.0,"sma_60":21466.67,"sma_120":23189.58},{"date":"2026-03-23","open":20700,"high":20700,"low":19870,"close":19880,"volume":16575,"rsi_14":34.6,"sma_20":21189.0,"sma_60":21437.17,"sma_120":23131.5},{"date":"2026-03-24","open":20100,"high":20200,"low":19820,"close":19980,"volume":10405,"rsi_14":48.89,"sma_20":21040.5,"sma_60":21406.0,"sma_120":23079.25},{"date":"2026-03-25","open":20000,"high":20150,"low":19910,"close":19980,"volume":17376,"rsi_14":28.42,"sma_20":20877.0,"sma_60":21374.0,"sma_120":23027.83},{"date":"2026-03-26","open":20200,"high":20200,"low":19660,"close":19800,"volume":17834,"rsi_14":27.16,"sma_20":20712.0,"sma_60":21337.33,"sma_120":22975.75},{"date":"2026-03-27","open":19800,"high":19800,"low":19070,"close":19330,"volume":34061,"rsi_14":35.26,"sma_20":20533.5,"sma_60":21302.83,"sma_120":22924.75},{"date":"2026-03-30","open":19150,"high":19150,"low":18610,"close":18660,"volume":38192,"rsi_14":25.07,"sma_20":20349.0,"sma_60":21256.33,"sma_120":22869.0},{"date":"2026-03-31","open":18590,"high":18860,"low":18330,"close":18450,"volume":14100,"rsi_14":23.68,"sma_20":20164.0,"sma_60":21208.0,"sma_120":22816.08},{"date":"2026-04-01","open":18800,"high":18980,"low":18540,"close":18970,"volume":37124,"rsi_14":30.46,"sma_20":20107.5,"sma_60":21163.33,"sma_120":22749.58},{"date":"2026-04-02","open":19000,"high":19300,"low":18150,"close":18330,"volume":16557,"rsi_14":27.25,"sma_20":19941.5,"sma_60":21110.5,"sma_120":22677.33},{"date":"2026-04-03","open":18540,"high":18550,"low":18050,"close":18110,"volume":37115,"rsi_14":27.14,"sma_20":19764.5,"sma_60":21054.0,"sma_120":22603.25},{"date":"2026-04-06","open":18330,"high":18330,"low":18020,"close":18250,"volume":14868,"rsi_14":29.56,"sma_20":19664.5,"sma_60":21007.33,"sma_120":22538.67},{"date":"2026-04-07","open":18260,"high":18730,"low":18040,"close":18060,"volume":22352,"rsi_14":24.63,"sma_20":19545.0,"sma_60":20965.83,"sma_120":22470.42},{"date":"2026-04-08","open":18190,"high":18380,"low":18050,"close":18200,"volume":58964,"rsi_14":28.57,"sma_20":19432.5,"sma_60":20926.67,"sma_120":22405.83},{"date":"2026-04-09","open":18180,"high":18220,"low":17680,"close":17820,"volume":60037,"rsi_14":19.87,"sma_20":19293.5,"sma_60":20878.67,"sma_120":22339.33},{"date":"2026-04-10","open":17980,"high":18080,"low":17650,"close":17860,"volume":122989,"rsi_14":24.1,"sma_20":19164.0,"sma_60":20839.67,"sma_120":22269.0},{"date":"2026-04-13","open":17740,"high":18190,"low":17570,"close":17900,"volume":87191,"rsi_14":22.92,"sma_20":19046.5,"sma_60":20803.83,"sma_120":22203.58},{"date":"2026-04-14","open":18130,"high":18230,"low":17770,"close":17910,"volume":82890,"rsi_14":23.12,"sma_20":18932.0,"sma_60":20763.17,"sma_120":22142.83},{"date":"2026-04-15","open":18050,"high":18860,"low":17960,"close":18540,"volume":83869,"rsi_14":35.35,"sma_20":18836.5,"sma_60":20739.5,"sma_120":22084.83},{"date":"2026-04-16","open":18720,"high":18940,"low":18630,"close":18860,"volume":39985,"rsi_14":44.34,"sma_20":18772.0,"sma_60":20715.5,"sma_120":22040.33},{"date":"2026-04-17","open":19130,"high":19180,"low":19000,"close":19100,"volume":21784,"rsi_14":55.91,"sma_20":18699.5,"sma_60":20704.0,"sma_120":21990.75},{"date":"2026-04-20","open":19160,"high":19950,"low":19000,"close":19880,"volume":37896,"rsi_14":66.67,"sma_20":18699.5,"sma_60":20695.33,"sma_120":21946.42},{"date":"2026-04-21","open":19960,"high":19960,"low":19420,"close":19480,"volume":35246,"rsi_14":56.12,"sma_20":18674.5,"sma_60":20686.67,"sma_120":21904.58},{"date":"2026-04-22","open":19450,"high":19570,"low":19210,"close":19530,"volume":18298,"rsi_14":66.76,"sma_20":18652.0,"sma_60":20665.5,"sma_120":21852.33},{"date":"2026-04-23","open":19650,"high":19740,"low":19400,"close":19680,"volume":20935,"rsi_14":72.36,"sma_20":18646.0,"sma_60":20646.0,"sma_120":21787.17},{"date":"2026-04-24","open":19750,"high":20050,"low":19600,"close":19660,"volume":33969,"rsi_14":70.8,"sma_20":18662.5,"sma_60":20618.67,"sma_120":21721.0},{"date":"2026-04-27","open":19750,"high":20100,"low":19560,"close":20050,"volume":19835,"rsi_14":77.72,"sma_20":18732.0,"sma_60":20602.83,"sma_120":21658.08},{"date":"2026-04-28","open":20000,"high":20200,"low":19890,"close":19890,"volume":21607,"rsi_14":73.41,"sma_20":18804.0,"sma_60":20579.33,"sma_120":21600.92},{"date":"2026-04-29","open":19980,"high":20350,"low":19780,"close":20300,"volume":19256,"rsi_14":84.07,"sma_20":18870.5,"sma_60":20561.83,"sma_120":21554.67},{"date":"2026-04-30","open":20200,"high":20300,"low":19910,"close":20050,"volume":11754,"rsi_14":78.44,"sma_20":18956.5,"sma_60":20535.17,"sma_120":21503.0},{"date":"2026-05-04","open":20400,"high":20850,"low":20100,"close":20150,"volume":28601,"rsi_14":78.77,"sma_20":19058.5,"sma_60":20530.17,"sma_120":21453.83},{"date":"2026-05-06","open":20250,"high":20250,"low":19350,"close":19360,"volume":37700,"rsi_14":65.46,"sma_20":19114.0,"sma_60":20502.83,"sma_120":21383.08},{"date":"2026-05-07","open":19690,"high":19690,"low":19230,"close":19240,"volume":15036,"rsi_14":58.37,"sma_20":19173.0,"sma_60":20453.5,"sma_120":21317.58},{"date":"2026-05-08","open":19490,"high":21600,"low":19370,"close":20300,"volume":135018,"rsi_14":64.63,"sma_20":19278.0,"sma_60":20407.67,"sma_120":21251.33},{"date":"2026-05-11","open":20350,"high":20550,"low":19350,"close":19360,"volume":50362,"rsi_14":52.31,"sma_20":19355.0,"sma_60":20357.0,"sma_120":21173.5},{"date":"2026-05-12","open":19500,"high":19500,"low":18670,"close":18740,"volume":40659,"rsi_14":39.56,"sma_20":19399.0,"sma_60":20287.67,"sma_120":21088.42},{"date":"2026-05-13","open":18860,"high":19510,"low":18620,"close":18620,"volume":26650,"rsi_14":41.7,"sma_20":19435.0,"sma_60":20209.67,"sma_120":20991.92},{"date":"2026-05-14","open":18800,"high":19900,"low":18800,"close":19800,"volume":32153,"rsi_14":52.14,"sma_20":19529.5,"sma_60":20136.33,"sma_120":20956.92},{"date":"2026-05-15","open":23000,"high":24250,"low":21600,"close":21950,"volume":254180,"rsi_14":63.66,"sma_20":19700.0,"sma_60":20095.5,"sma_120":20929.0},{"date":"2026-05-18","open":21600,"high":23450,"low":20850,"close":22750,"volume":140078,"rsi_14":67.0,"sma_20":19894.5,"sma_60":20068.0,"sma_120":20921.92},{"date":"2026-05-19","open":23050,"high":23650,"low":22300,"close":23400,"volume":91467,"rsi_14":67.91,"sma_20":20109.5,"sma_60":20059.67,"sma_120":20926.08},{"date":"2026-05-20","open":23000,"high":23200,"low":21750,"close":22750,"volume":90417,"rsi_14":64.53,"sma_20":20253.0,"sma_60":20047.17,"sma_120":20929.83},{"date":"2026-05-21","open":23200,"high":23700,"low":22150,"close":22400,"volume":60697,"rsi_14":60.74,"sma_20":20399.0,"sma_60":20038.0,"sma_120":20933.58},{"date":"2026-05-22","open":22550,"high":24300,"low":22400,"close":23900,"volume":112427,"rsi_14":67.45,"sma_20":20617.5,"sma_60":20048.83,"sma_120":20945.67},{"date":"2026-05-26","open":24200,"high":24250,"low":22300,"close":22950,"volume":48448,"rsi_14":61.78,"sma_20":20781.0,"sma_60":20046.33,"sma_120":20947.75},{"date":"2026-05-27","open":22700,"high":23300,"low":21550,"close":21650,"volume":65348,"rsi_14":59.24,"sma_20":20880.5,"sma_60":20025.5,"sma_120":20938.17},{"date":"2026-05-28","open":21700,"high":21750,"low":20150,"close":21000,"volume":69435,"rsi_14":56.81,"sma_20":20928.0,"sma_60":20003.0,"sma_120":20924.42},{"date":"2026-05-29","open":20750,"high":20875,"low":19520,"close":19960,"volume":56266,"rsi_14":48.68,"sma_20":20931.5,"sma_60":19966.5,"sma_120":20899.5},{"date":"2026-06-01","open":19610,"high":20100,"low":18880,"close":18960,"volume":74019,"rsi_14":48.46,"sma_20":20864.5,"sma_60":19947.5,"sma_120":20859.58},{"date":"2026-06-02","open":18860,"high":18980,"low":18250,"close":18860,"volume":36569,"rsi_14":50.48,"sma_20":20805.0,"sma_60":19901.0,"sma_120":20822.58},{"date":"2026-06-04","open":18800,"high":18900,"low":18210,"close":18250,"volume":51102,"rsi_14":48.57,"sma_20":20710.0,"sma_60":19844.33,"sma_120":20780.08},{"date":"2026-06-05","open":18390,"high":18660,"low":18010,"close":18300,"volume":24492,"rsi_14":43.64,"sma_20":20657.0,"sma_60":19811.83,"sma_120":20743.42},{"date":"2026-06-08","open":17690,"high":17900,"low":17250,"close":17480,"volume":34089,"rsi_14":28.65,"sma_20":20569.0,"sma_60":19762.33,"sma_120":20702.83},{"date":"2026-06-09","open":17760,"high":18650,"low":17230,"close":18570,"volume":25524,"rsi_14":30.58,"sma_20":20482.5,"sma_60":19731.0,"sma_120":20678.83},{"date":"2026-06-10","open":18550,"high":18550,"low":17690,"close":18000,"volume":20635,"rsi_14":24.72,"sma_20":20414.5,"sma_60":19687.67,"sma_120":20646.33},{"date":"2026-06-11","open":18000,"high":18400,"low":17700,"close":18140,"volume":12521,"rsi_14":27.34,"sma_20":20384.5,"sma_60":19649.17,"sma_120":20620.0},{"date":"2026-06-12","open":18500,"high":18870,"low":18450,"close":18750,"volume":13392,"rsi_14":32.5,"sma_20":20391.0,"sma_60":19624.17,"sma_120":20595.83},{"date":"2026-06-15","open":19000,"high":19600,"low":19000,"close":19340,"volume":16559,"rsi_14":26.05,"sma_20":20368.0,"sma_60":19609.83,"sma_120":20572.83},{"date":"2026-06-16","open":19550,"high":19550,"low":18800,"close":18940,"volume":23857,"rsi_14":27.65,"sma_20":20217.5,"sma_60":19584.67,"sma_120":20548.58},{"date":"2026-06-17","open":19010,"high":19230,"low":18780,"close":19150,"volume":8809,"rsi_14":34.14,"sma_20":20037.5,"sma_60":19568.0,"sma_120":20527.33},{"date":"2026-06-18","open":19200,"high":19300,"low":18600,"close":18750,"volume":11025,"rsi_14":35.26,"sma_20":19805.0,"sma_60":19538.0,"sma_120":20502.33},{"date":"2026-06-19","open":18810,"high":18810,"low":17960,"close":18140,"volume":16874,"rsi_14":37.36,"sma_20":19574.5,"sma_60":19509.0,"sma_120":20473.08},{"date":"2026-06-22","open":18100,"high":18540,"low":17950,"close":18180,"volume":12314,"rsi_14":43.75,"sma_20":19363.5,"sma_60":19479.0,"sma_120":20442.5},{"date":"2026-06-23","open":18190,"high":18190,"low":17010,"close":17200,"volume":26677,"rsi_14":38.34,"sma_20":19028.5,"sma_60":19432.67,"sma_120":20403.33},{"date":"2026-06-24","open":17200,"high":17400,"low":16710,"close":17240,"volume":27333,"rsi_14":42.29,"sma_20":18743.0,"sma_60":19390.0,"sma_120":20363.67},{"date":"2026-06-25","open":17000,"high":17430,"low":16900,"close":17010,"volume":28241,"rsi_14":40.42,"sma_20":18511.0,"sma_60":19351.33,"sma_120":20327.08},{"date":"2026-06-26","open":16980,"high":16980,"low":16000,"close":16200,"volume":45285,"rsi_14":40.48,"sma_20":18271.0,"sma_60":19310.33,"sma_120":20283.33},{"date":"2026-06-29","open":16380,"high":17450,"low":16220,"close":17430,"volume":56705,"rsi_14":41.69,"sma_20":18144.5,"sma_60":19293.33,"sma_120":20250.67},{"date":"2026-06-30","open":17100,"high":17300,"low":17000,"close":17010,"volume":16228,"rsi_14":42.62,"sma_20":18047.0,"sma_60":19260.67,"sma_120":20212.0},{"date":"2026-07-01","open":17200,"high":17650,"low":17000,"close":17520,"volume":12027,"rsi_14":45.62,"sma_20":17980.0,"sma_60":19247.17,"sma_120":20178.83},{"date":"2026-07-02","open":17530,"high":18600,"low":17070,"close":18360,"volume":70229,"rsi_14":47.33,"sma_20":17985.5,"sma_60":19251.33,"sma_120":20152.67},{"date":"2026-07-03","open":18500,"high":19250,"low":18140,"close":19180,"volume":30248,"rsi_14":48.94,"sma_20":18029.5,"sma_60":19266.83,"sma_120":20137.08},{"date":"2026-07-06","open":19220,"high":20650,"low":19220,"close":20250,"volume":46127,"rsi_14":57.98,"sma_20":18168.0,"sma_60":19303.33,"sma_120":20134.58},{"date":"2026-07-07","open":20550,"high":21250,"low":20100,"close":20450,"volume":68981,"rsi_14":57.93,"sma_20":18262.0,"sma_60":19340.83,"sma_120":20133.75},{"date":"2026-07-08","open":20500,"high":21200,"low":19740,"close":20200,"volume":37038,"rsi_14":59.01,"sma_20":18372.0,"sma_60":19380.5,"sma_120":20129.58},{"date":"2026-07-09","open":19600,"high":20100,"low":19190,"close":19190,"volume":26580,"rsi_14":56.21,"sma_20":18424.5,"sma_60":19402.67,"sma_120":20121.17},{"date":"2026-07-10","open":19320,"high":19890,"low":19300,"close":19800,"volume":10131,"rsi_14":58.98,"sma_20":18477.0,"sma_60":19434.33,"sma_120":20119.08},{"date":"2026-07-13","open":19930,"high":20800,"low":19800,"close":20100,"volume":34120,"rsi_14":67.39,"sma_20":18515.0,"sma_60":19470.83,"sma_120":20117.0},{"date":"2026-07-14","open":20000,"high":21050,"low":19730,"close":20750,"volume":93922,"rsi_14":69.61,"sma_20":18605.5,"sma_60":19507.67,"sma_120":20123.58},{"date":"2026-07-15","open":20500,"high":21650,"low":20500,"close":21350,"volume":47835,"rsi_14":73.28,"sma_20":18715.5,"sma_60":19549.17,"sma_120":20132.33},{"date":"2026-07-16","open":21200,"high":21600,"low":20150,"close":20300,"volume":22274,"rsi_14":71.44,"sma_20":18793.0,"sma_60":19569.17,"sma_120":20136.58},{"date":"2026-07-20","open":20100,"high":20550,"low":19690,"close":19950,"volume":32075,"rsi_14":64.52,"sma_20":18883.5,"sma_60":19570.33,"sma_120":20132.83},{"date":"2026-07-21","open":19920,"high":21000,"low":19600,"close":21000,"volume":33347,"rsi_14":71.43,"sma_20":19024.5,"sma_60":19595.67,"sma_120":20141.17},{"date":"2026-07-22","open":20900,"high":21100,"low":20150,"close":20200,"volume":19355,"rsi_14":63.96,"sma_20":19174.5,"sma_60":19606.83,"sma_120":20136.17},{"date":"2026-07-23","open":20400,"high":20850,"low":20000,"close":20500,"volume":14075,"rsi_14":61.81,"sma_20":19337.5,"sma_60":19620.5,"sma_120":20133.25},{"date":"2026-07-24","open":20350,"high":21400,"low":20350,"close":20750,"volume":33120,"rsi_14":59.25,"sma_20":19524.5,"sma_60":19638.67,"sma_120":20128.67},{"date":"2026-07-27","open":20900,"high":21350,"low":20350,"close":20800,"volume":13185,"rsi_14":53.68,"sma_20":19754.5,"sma_60":19651.17,"sma_120":20127.0},{"date":"2026-07-28","open":20650,"high":20750,"low":19970,"close":20100,"volume":31229,"rsi_14":47.8,"sma_20":19888.0,"sma_60":19654.67,"sma_120":20117.0},{"date":"2026-07-29","open":20300,"high":21100,"low":19310,"close":19610,"volume":33008,"rsi_14":46.41,"sma_20":20018.0,"sma_60":19643.17,"sma_120":20102.5},{"date":"2026-07-30","open":19600,"high":20600,"low":19500,"close":19910,"volume":18440,"rsi_14":54.8,"sma_20":20137.5,"sma_60":19640.83,"sma_120":20088.0},{"date":"2026-07-31","open":19890,"high":21300,"low":19740,"close":21150,"volume":56884,"rsi_14":58.3,"sma_20":20277.0,"sma_60":19657.5,"sma_120":20093.83},{"date":"2026-08-03","open":20900,"high":21850,"low":20600,"close":20850,"volume":33312,"rsi_14":54.61,"sma_20":20360.5,"sma_60":19682.33,"sma_120":20092.58},{"date":"2026-08-04","open":21000,"high":22650,"low":20950,"close":22300,"volume":57005,"rsi_14":58.68,"sma_20":20463.0,"sma_60":19733.33,"sma_120":20093.42},{"date":"2026-08-05","open":22350,"high":23050,"low":21800,"close":22100,"volume":30360,"rsi_14":54.4,"sma_20":20545.5,"sma_60":19763.33,"sma_120":20085.5},{"date":"2026-08-06","open":22250,"high":23750,"low":22200,"close":22850,"volume":61151,"rsi_14":65.49,"sma_20":20678.0,"sma_60":19821.5,"sma_120":20089.25},{"date":"2026-08-07","open":23150,"high":23800,"low":23050,"close":23650,"volume":27004,"rsi_14":71.31,"sma_20":20901.0,"sma_60":19903.33,"sma_120":20095.5},{"date":"2026-08-10","open":25300,"high":28750,"low":24950,"close":28600,"volume":390425,"rsi_14":80.21,"sma_20":21341.0,"sma_60":20069.67,"sma_120":20139.67},{"date":"2026-08-11","open":28350,"high":30550,"low":28150,"close":28650,"volume":239169,"rsi_14":85.71,"sma_20":21768.5,"sma_60":20217.17,"sma_120":20176.75},{"date":"2026-08-12","open":28550,"high":28950,"low":26700,"close":27350,"volume":135112,"rsi_14":76.7,"sma_20":22098.5,"sma_60":20307.17,"sma_120":20201.33},{"date":"2026-08-13","open":28150,"high":28200,"low":26600,"close":27300,"volume":122193,"rsi_14":75.93,"sma_20":22396.0,"sma_60":20383.0,"sma_120":20225.5},{"date":"2026-08-14","open":25600,"high":26400,"low":24650,"close":24850,"volume":165340,"rsi_14":63.47,"sma_20":22623.5,"sma_60":20407.17,"sma_120":20233.42},{"date":"2026-08-18","open":24750,"high":24800,"low":23500,"close":23850,"volume":130288,"rsi_14":62.23,"sma_20":22818.5,"sma_60":20425.5,"sma_120":20236.33},{"date":"2026-08-19","open":23500,"high":24350,"low":22650,"close":23200,"volume":88930,"rsi_14":61.59,"sma_20":22928.5,"sma_60":20438.83,"sma_120":20238.42},{"date":"2026-08-20","open":23400,"high":23700,"low":22750,"close":23600,"volume":50877,"rsi_14":61.83,"sma_20":23098.5,"sma_60":20433.83,"sma_120":20241.33},{"date":"2026-08-21","open":23350,"high":23500,"low":22150,"close":22500,"volume":72257,"rsi_14":54.37,"sma_20":23198.5,"sma_60":20426.33,"sma_120":20236.33},{"date":"2026-08-24","open":22600,"high":23200,"low":22300,"close":22550,"volume":20495,"rsi_14":55.59,"sma_20":23288.5,"sma_60":20441.33,"sma_120":20233.42},{"date":"2026-08-25","open":22350,"high":22750,"low":21400,"close":22600,"volume":24866,"rsi_14":51.09,"sma_20":23378.5,"sma_60":20468.0,"sma_120":20235.5},{"date":"2026-08-26","open":22550,"high":22950,"low":22550,"close":22850,"volume":15540,"rsi_14":52.71,"sma_20":23516.0,"sma_60":20516.17,"sma_120":20241.33},{"date":"2026-08-27","open":22800,"high":22800,"low":21800,"close":21900,"volume":25268,"rsi_14":46.62,"sma_20":23630.5,"sma_60":20565.17,"sma_120":20256.33},{"date":"2026-08-28","open":21850,"high":23000,"low":21700,"close":22900,"volume":14684,"rsi_14":47.37,"sma_20":23780.0,"sma_60":20632.5,"sma_120":20266.75},{"date":"2026-08-31","open":23050,"high":23100,"low":22100,"close":22850,"volume":15556,"rsi_14":19.25,"sma_20":23865.0,"sma_60":20709.17,"sma_120":20276.75},{"date":"2026-09-01","open":23000,"high":23000,"low":22150,"close":22300,"volume":9216,"rsi_14":17.77,"sma_20":23937.5,"sma_60":20775.83,"sma_120":20293.83},{"date":"2026-09-02","open":21950,"high":22000,"low":21350,"close":21400,"volume":14095,"rsi_14":18.52,"sma_20":23892.5,"sma_60":20841.17,"sma_120":20301.75},{"date":"2026-09-03","open":21650,"high":21650,"low":21000,"close":21350,"volume":20303,"rsi_14":18.52,"sma_20":23855.0,"sma_60":20887.5,"sma_120":20309.25},{"date":"2026-09-04","open":21150,"high":21550,"low":21100,"close":21250,"volume":12795,"rsi_14":24.65,"sma_20":23775.0,"sma_60":20941.67,"sma_120":20314.67},{"date":"2026-09-07","open":21400,"high":21550,"low":21100,"close":21300,"volume":19470,"rsi_14":29.27,"sma_20":23657.5,"sma_60":20994.33,"sma_120":20321.75},{"date":"2026-09-08","open":21500,"high":21650,"low":21000,"close":21000,"volume":23259,"rsi_14":31.03,"sma_20":23277.5,"sma_60":21031.83,"sma_120":20328.0},{"date":"2026-09-09","open":21300,"high":21300,"low":20900,"close":21250,"volume":17977,"rsi_14":29.2,"sma_20":22907.5,"sma_60":21063.67,"sma_120":20336.75},{"date":"2026-09-10","open":21000,"high":21250,"low":20600,"close":21000,"volume":10808,"rsi_14":34.38,"sma_20":22590.0,"sma_60":21098.0,"sma_120":20341.33},{"date":"2026-09-11","open":21000,"high":21100,"low":20700,"close":20750,"volume":6257,"rsi_14":32.0,"sma_20":22262.5,"sma_60":21124.67,"sma_120":20346.33},{"date":"2026-09-14","open":20550,"high":20800,"low":20150,"close":20150,"volume":13111,"rsi_14":27.93,"sma_20":22027.5,"sma_60":21148.0,"sma_120":20343.0},{"date":"2026-09-15","open":20350,"high":20600,"low":20050,"close":20150,"volume":7616,"rsi_14":24.53,"sma_20":21842.5,"sma_60":21181.5,"sma_120":20345.25},{"date":"2026-09-16","open":20350,"high":20450,"low":19870,"close":20100,"volume":15407,"rsi_14":29.55,"sma_20":21687.5,"sma_60":21213.5,"sma_120":20346.25},{"date":"2026-09-17","open":20000,"high":21550,"low":20000,"close":20250,"volume":12504,"rsi_14":12.68,"sma_20":21520.0,"sma_60":21264.33,"sma_120":20348.5},{"date":"2026-09-18","open":20250,"high":20600,"low":20150,"close":20450,"volume":9048,"rsi_14":17.57,"sma_20":21417.5,"sma_60":21317.83,"sma_120":20353.92},{"date":"2026-09-21","open":20600,"high":20600,"low":19960,"close":20000,"volume":14890,"rsi_14":18.06,"sma_20":21290.0,"sma_60":21367.67,"sma_120":20359.5},{"date":"2026-09-22","open":20100,"high":20550,"low":19980,"close":20200,"volume":11462,"rsi_14":29.31,"sma_20":21170.0,"sma_60":21434.33,"sma_120":20372.33},{"date":"2026-09-23","open":20500,"high":20500,"low":19700,"close":19880,"volume":18980,"rsi_14":26.81,"sma_20":21021.5,"sma_60":21475.17,"sma_120":20384.25},{"date":"2026-09-28","open":20050,"high":20500,"low":19850,"close":20250,"volume":18410,"rsi_14":35.47,"sma_20":20939.0,"sma_60":21529.17,"sma_120":20394.92},{"date":"2026-09-29","open":20200,"high":20200,"low":19510,"close":20050,"volume":21521,"rsi_14":32.59,"sma_20":20796.5,"sma_60":21571.33,"sma_120":20409.25},{"date":"2026-09-30","open":20000,"high":20250,"low":19800,"close":19970,"volume":11171,"rsi_14":34.72,"sma_20":20652.5,"sma_60":21598.17,"sma_120":20424.75},{"date":"2026-10-01","open":20100,"high":20150,"low":19800,"close":20050,"volume":8153,"rsi_14":31.25,"sma_20":20540.0,"sma_60":21612.67,"sma_120":20439.75},{"date":"2026-10-02","open":20200,"high":20500,"low":19990,"close":20300,"volume":8128,"rsi_14":39.06,"sma_20":20485.0,"sma_60":21613.5,"sma_120":20458.42},{"date":"2026-10-06","open":20300,"high":20400,"low":20000,"close":20200,"volume":9336,"rsi_14":40.98,"sma_20":20427.5,"sma_60":21609.33,"sma_120":20475.08},{"date":"2026-10-07","open":20300,"high":20950,"low":20100,"close":20600,"volume":18456,"rsi_14":57.89,"sma_20":20395.0,"sma_60":21616.0,"sma_120":20498.25},{"date":"2026-10-08","open":20600,"high":20600,"low":19950,"close":20250,"volume":17453,"rsi_14":51.56,"sma_20":20342.5,"sma_60":21633.67,"sma_120":20518.17},{"date":"2026-10-12","open":20400,"high":20450,"low":19860,"close":19870,"volume":7704,"rsi_14":46.74,"sma_20":20286.0,"sma_60":21634.83,"sma_120":20534.58},{"date":"2026-10-13","open":19690,"high":19700,"low":19020,"close":19370,"volume":19095,"rsi_14":38.66,"sma_20":20192.0,"sma_60":21622.67,"sma_120":20546.75},{"date":"2026-10-14","open":19400,"high":20250,"low":19350,"close":19560,"volume":17855,"rsi_14":38.5,"sma_20":20120.0,"sma_60":21602.83,"sma_120":20555.25},{"date":"2026-10-15","open":19200,"high":19200,"low":18600,"close":18710,"volume":31475,"rsi_14":34.89,"sma_20":20018.0,"sma_60":21558.83,"sma_120":20554.0},{"date":"2026-10-16","open":18970,"high":19550,"low":18850,"close":19300,"volume":9018,"rsi_14":40.34,"sma_20":19975.5,"sma_60":21542.17,"sma_120":20555.67},{"date":"2026-10-19","open":19000,"high":19600,"low":19000,"close":19490,"volume":5148,"rsi_14":45.7,"sma_20":19942.5,"sma_60":21534.5,"sma_120":20552.42},{"date":"2026-10-20","open":19300,"high":19630,"low":18620,"close":18770,"volume":20923,"rsi_14":34.84,"sma_20":19876.0,"sma_60":21497.33,"sma_120":20546.5},{"date":"2026-10-21","open":19000,"high":19080,"low":18660,"close":18710,"volume":4133,"rsi_14":35.86,"sma_20":19799.0,"sma_60":21472.5,"sma_120":20539.67},{"date":"2026-10-22","open":18600,"high":18790,"low":18230,"close":18360,"volume":8366,"rsi_14":33.93,"sma_20":19694.5,"sma_60":21436.83,"sma_120":20528.67},{"date":"2026-10-23","open":18441,"high":18441,"low":18040,"close":18080,"volume":10471,"rsi_14":31.09,"sma_20":19598.5,"sma_60":21392.33,"sma_120":20515.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":55.05,"pbr":0.5,"ttm_eps":null,"close":20387.7656},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.36,"pbr":0.4,"ttm_eps":null,"close":16415.998},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.16,"pbr":0.29,"ttm_eps":null,"close":12394.1963},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.82,"pbr":0.32,"ttm_eps":null,"close":13615.0586},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.66,"pbr":0.45,"ttm_eps":null,"close":19377.5293},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.77,"pbr":0.6,"ttm_eps":null,"close":26370.6289},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.74,"pbr":0.48,"ttm_eps":null,"close":21650.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.18,"pbr":0.4,"ttm_eps":null,"close":18450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.34,"pbr":0.35,"ttm_eps":null,"close":17010.0}],"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":"서흥","phase":"above-fold","symbol_resolved":true}