{"status":"ok","report":{"price_analysis":{"current":31000.0,"change_1d":-0.5,"change_7d":-4.2,"change_30d":-8.7,"high_30d":39150.0,"low_30d":30050.0,"position_in_range":10.0,"support":30960.0,"resistance":38240.0},"summary":"하이록코리아(013030)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3647.91억. 현재가 31,000원, 전일 대비 -0.5%, 30일 -8.7%. PER 6.5배 / ROE 3.1%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.55만, 기관 순매수 2694.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.5배입니다. ROE 3.1%입니다. 시가총액 3647.91억. 매출 2245.94억, 영업이익 624.55억.","grade":"C","comment":"PER 6.46배, ROE 3.12%","per":6.46,"pbr":0.77,"roe":3.12,"eps":4802.069722738132,"revenue":224594009554.0,"operating_income":62455282782.0,"net_income":58186741887.0,"market_cap":364790702000,"profit_margin":25.91,"roa":2.89,"operating_margin":27.81,"gross_margin":40.74,"debt_ratio":0.07897814934718658,"total_assets":513955400754.0,"total_equity":476335318806.0,"total_debt":37620081948.0,"dividend_yield":3.25,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-932.17)가 시그널선(-460.81)을 하회합니다(데드크로스). SMA20 34320, SMA60 33484 — 혼조세입니다. 볼린저밴드 29537~39103 (현재 위치 15%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 19","rsi_14":19.02173913043478,"macd":-932.1707185237938,"macd_signal":-460.8063202597953,"sma_20":34320.0,"sma_60":33484.166666666664,"bb_upper":39103.45063735375,"bb_lower":29536.54936264625,"atr_14":1225.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.55만, 기관 순매수 2694.00. 30일 누적: 외국인 2.86만, 기관 5.67만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-15550.0,"institutional_flow":2694.0,"data":[{"date":"2026-10-23","foreign_net":-3355.0,"institution_net":130.0,"retail_net":3225.0},{"date":"2026-10-22","foreign_net":-2724.0,"institution_net":1001.0,"retail_net":1723.0},{"date":"2026-10-21","foreign_net":-2289.0,"institution_net":680.0,"retail_net":1609.0},{"date":"2026-10-20","foreign_net":-3608.0,"institution_net":446.0,"retail_net":3162.0},{"date":"2026-10-19","foreign_net":-3574.0,"institution_net":437.0,"retail_net":3137.0},{"date":"2026-10-16","foreign_net":1688.0,"institution_net":-262.0,"retail_net":-1426.0},{"date":"2026-10-15","foreign_net":-255.0,"institution_net":-2304.0,"retail_net":2559.0},{"date":"2026-10-14","foreign_net":3752.0,"institution_net":-8595.0,"retail_net":4843.0},{"date":"2026-10-13","foreign_net":14922.0,"institution_net":-13059.0,"retail_net":-1863.0},{"date":"2026-10-12","foreign_net":4194.0,"institution_net":1004.0,"retail_net":-5198.0},{"date":"2026-10-08","foreign_net":3068.0,"institution_net":-484.0,"retail_net":-2584.0},{"date":"2026-10-07","foreign_net":97.0,"institution_net":68.0,"retail_net":-165.0},{"date":"2026-10-06","foreign_net":-3818.0,"institution_net":41.0,"retail_net":3777.0},{"date":"2026-10-02","foreign_net":285.0,"institution_net":-258.0,"retail_net":-27.0},{"date":"2026-10-01","foreign_net":-7538.0,"institution_net":-1364.0,"retail_net":8902.0},{"date":"2026-09-30","foreign_net":-6936.0,"institution_net":-701.0,"retail_net":7637.0},{"date":"2026-09-29","foreign_net":-9914.0,"institution_net":6645.0,"retail_net":3269.0},{"date":"2026-09-28","foreign_net":7659.0,"institution_net":4536.0,"retail_net":-12195.0},{"date":"2026-09-23","foreign_net":377.0,"institution_net":6873.0,"retail_net":-7250.0},{"date":"2026-09-22","foreign_net":5950.0,"institution_net":4088.0,"retail_net":-10038.0},{"date":"2026-09-21","foreign_net":7463.0,"institution_net":9359.0,"retail_net":-16822.0},{"date":"2026-09-18","foreign_net":9977.0,"institution_net":7670.0,"retail_net":-17647.0},{"date":"2026-09-17","foreign_net":20050.0,"institution_net":275.0,"retail_net":-20325.0},{"date":"2026-09-16","foreign_net":-3377.0,"institution_net":12730.0,"retail_net":-9353.0},{"date":"2026-09-15","foreign_net":8308.0,"institution_net":-324.0,"retail_net":-7984.0},{"date":"2026-09-14","foreign_net":-4996.0,"institution_net":7419.0,"retail_net":-2423.0},{"date":"2026-09-11","foreign_net":9791.0,"institution_net":-5122.0,"retail_net":-4669.0},{"date":"2026-09-10","foreign_net":728.0,"institution_net":7127.0,"retail_net":-7855.0},{"date":"2026-09-09","foreign_net":-6865.0,"institution_net":4078.0,"retail_net":2787.0},{"date":"2026-09-08","foreign_net":-10467.0,"institution_net":14569.0,"retail_net":-4102.0}],"periods":{"d1":{"foreign_net":-3355.0,"institution_net":130.0,"retail_net":3225.0},"d3":{"foreign_net":-8368.0,"institution_net":1811.0,"retail_net":6557.0},"d7":{"foreign_net":-14117.0,"institution_net":128.0,"retail_net":13989.0},"d14":{"foreign_net":8383.0,"institution_net":-21155.0,"retail_net":12772.0},"d30":{"foreign_net":28593.0,"institution_net":56703.0,"retail_net":-85296.0}}},"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 6.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +9.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.4,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.3,"unit":"%","percentile":61,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":27.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.0,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.7,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":88,"summary":"유동비율 14.4x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":14.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.31,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1374.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.32,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.4%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 19"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.15,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":40.74,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":27.81,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":25.91,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.46,"current_pbr":0.77,"per_5y_high":8.71,"per_5y_low":6.13,"per_5y_avg":7.15,"per_percentile":33.3,"pbr_5y_high":1.22,"pbr_5y_low":0.89,"pbr_5y_avg":1.04,"pbr_percentile":0.0,"per_5y_median":7.08,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":6.32,"pbr":1.01},{"quarter":"2024-Q3","per":6.13,"pbr":0.89},{"quarter":"2024-Q4","per":6.17,"pbr":0.89},{"quarter":"2025-Q1","per":7.08,"pbr":0.97},{"quarter":"2025-Q2","per":8.39,"pbr":1.09},{"quarter":"2025-Q3","per":8.71,"pbr":1.22},{"quarter":"2025-Q4","per":7.15,"pbr":1.04},{"quarter":"2026-Q1","per":7.85,"pbr":1.21},{"quarter":"2026-Q2","per":6.57,"pbr":1.07},{"quarter":"현재","per":6.46,"pbr":0.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":25718.959,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":23137.8438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":24233.6035,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":25630.7676,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":29051.416,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":33387.4492,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":29629.5547,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":34950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":31550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.32,"eps":4071.8239,"close":25718.96,"source":"reported"},{"date":"2024-07","per":6.34,"eps":4071.8239,"close":25811.14,"source":"reported"},{"date":"2024-08","per":6.11,"eps":4071.8239,"close":24889.31,"source":"reported"},{"date":"2024-09","per":6.13,"eps":3772.9497,"close":23137.84,"source":"reported"},{"date":"2024-10","per":5.77,"eps":3772.9497,"close":21755.11,"source":"reported"},{"date":"2024-11","per":6.29,"eps":3772.9497,"close":23737.03,"source":"reported"},{"date":"2024-12","per":6.17,"eps":3924.5236,"close":24233.6,"source":"reported"},{"date":"2025-01","per":7.02,"eps":3924.5236,"close":27557.89,"source":"reported"},{"date":"2025-02","per":7.02,"eps":3924.5236,"close":27557.89,"source":"reported"},{"date":"2025-03","per":7.08,"eps":3618.7865,"close":25630.77,"source":"reported"},{"date":"2025-04","per":7.7,"eps":3618.7865,"close":27846.96,"source":"reported"},{"date":"2025-05","per":7.55,"eps":3618.7865,"close":27317.0,"source":"reported"},{"date":"2025-06","per":8.39,"eps":3464.0709,"close":29051.42,"source":"reported"},{"date":"2025-07","per":8.5,"eps":3464.0709,"close":29436.84,"source":"reported"},{"date":"2025-08","per":9.26,"eps":3464.0709,"close":32086.64,"source":"reported"},{"date":"2025-09","per":8.71,"eps":3833.0481,"close":33387.45,"source":"reported"},{"date":"2025-10","per":9.35,"eps":3833.0481,"close":35844.54,"source":"reported"},{"date":"2025-11","per":7.93,"eps":3833.0481,"close":30400.4,"source":"reported"},{"date":"2025-12","per":7.15,"eps":4143.2728,"close":29629.55,"source":"reported"},{"date":"2026-01","per":7.83,"eps":4143.2728,"close":32423.89,"source":"reported"},{"date":"2026-02","per":8.94,"eps":4143.2728,"close":37048.99,"source":"reported"},{"date":"2026-03","per":7.85,"eps":4453.7772,"close":34950.0,"source":"reported"},{"date":"2026-04","per":9.91,"eps":4453.7772,"close":44150.0,"source":"reported"},{"date":"2026-05","per":8.0,"eps":4453.7772,"close":35650.0,"source":"reported"},{"date":"2026-06","per":6.57,"eps":4802.0697,"close":31550.0,"source":"reported"},{"date":"2026-07","per":6.58,"eps":4802.0697,"close":31600.0,"source":"reported"},{"date":"2026-08","per":7.0,"eps":4802.0697,"close":33600.0,"source":"reported"},{"date":"2026-09","per":7.63,"eps":4802.0697,"close":36650.0,"source":"reported"},{"date":"2026-10","per":6.32,"eps":4802.0697,"close":30350.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.43,"std":1.1,"upper_1sd":8.53,"lower_1sd":6.33,"current":6.32,"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":3.25,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 21%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.31,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.25,"summary":"배당수익률 3.25%","metrics":[{"name":"배당수익률","value":3.25,"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":"6.5배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.1%"}],"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":"2026-10-23T22:47:52.204528+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.031172847130505416,"dividend_yield":null,"eps":1261.77,"revenue":59250816361.0,"operating_income":16990737922.0,"net_income":14848728076.0,"market_cap":null,"profit_margin":0.2506079913824396,"operating_margin":0.28675955818869736,"roa":0.02889108287259191,"gross_margin":0.40743743304590246,"total_equity":476335318806.0,"total_assets":513955400754.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.02,"pbr":1.07,"roe":0.03296680982149548,"dividend_yield":3.25,"eps":1248.45,"revenue":54145864395.0,"operating_income":15685603263.0,"net_income":15263202837.0,"market_cap":488400000000.0,"profit_margin":0.2818904639817598,"operating_margin":0.2896916216642477,"roa":0.02985730728673361,"gross_margin":0.4144027457999546,"total_equity":462986953231.0,"total_assets":511204935208.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03127269841462468,"dividend_yield":null,"eps":1174.4710322928506,"revenue":57352221975.0,"operating_income":15580748202.0,"net_income":14358795653.0,"market_cap":null,"profit_margin":0.2503616278242723,"operating_margin":0.2716677343171062,"roa":0.028827585857472807,"gross_margin":0.4073907372967131,"total_equity":459147959112.0,"total_assets":498092199742.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.031029518490169845,"dividend_yield":null,"eps":1117.3786904452816,"revenue":53845106823.0,"operating_income":14198193395.0,"net_income":13716015321.0,"market_cap":null,"profit_margin":0.2547309519895165,"operating_margin":0.26368586177519154,"roa":0.028581519129383406,"gross_margin":0.36624833257042194,"total_equity":442031200882.0,"total_assets":479891053338.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.025992915738330517,"dividend_yield":null,"eps":913.4774695611061,"revenue":54333025958.0,"operating_income":16429010197.0,"net_income":11153104204.0,"market_cap":null,"profit_margin":0.20527301778887608,"operating_margin":0.3023761314103838,"roa":0.023870481327076785,"gross_margin":0.427197911155221,"total_equity":429082459093.0,"total_assets":467234156328.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027043310882498058,"dividend_yield":null,"eps":937.9456160672072,"revenue":49035494789.0,"operating_income":12702887761.0,"net_income":11544218285.0,"market_cap":null,"profit_margin":0.23542575301166704,"operating_margin":0.2590549522475626,"roa":0.02410355660128744,"gross_margin":0.39774605466763246,"total_equity":426878880887.0,"total_assets":478942526033.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.024236135631294824,"dividend_yield":null,"eps":864.2463464785117,"revenue":49366572811.0,"operating_income":6384179432.0,"net_income":10566064502.0,"market_cap":null,"profit_margin":0.21403277360274114,"operating_margin":0.12932190890467202,"roa":0.022353515626845073,"gross_margin":0.31437146014604267,"total_equity":435963251846.0,"total_assets":472680211846.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021830633546277595,"dividend_yield":null,"eps":748.4014325241914,"revenue":45284678802.0,"operating_income":13655550102.0,"net_income":9149772911.0,"market_cap":null,"profit_margin":0.20205007859293683,"operating_margin":0.3015490109073469,"roa":0.020398265043862152,"gross_margin":0.4283601144840908,"total_equity":419125395129.0,"total_assets":448556428271.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03174223050182199,"dividend_yield":null,"eps":1068.19312687567,"revenue":46087068689.0,"operating_income":14699213560.0,"net_income":13059467969.0,"market_cap":null,"profit_margin":0.2833651247625783,"operating_margin":0.3189444236341373,"roa":0.029445170153012068,"gross_margin":0.4257653644108509,"total_equity":411422504422.0,"total_assets":443518169572.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03797453177338132,"dividend_yield":null,"eps":1243.6826486408584,"revenue":49773995765.0,"operating_income":15391763579.0,"net_income":15248592471.0,"market_cap":null,"profit_margin":0.3063566072330982,"operating_margin":0.30923303107248534,"roa":0.03346045695189621,"gross_margin":0.4265590603824812,"total_equity":401547873243.0,"total_assets":455719791661.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.021415156765656987,"dividend_yield":null,"eps":712.6724486669696,"revenue":46920476954.0,"operating_income":11155775019.0,"net_income":8712959091.0,"market_cap":null,"profit_margin":0.18569630269406745,"operating_margin":0.23775919903663645,"roa":0.01966118597996936,"gross_margin":0.3779188312042153,"total_equity":406859458763.0,"total_assets":443155316260.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.031383699387463104,"dividend_yield":null,"eps":1047.2756755551377,"revenue":46591973457.0,"operating_income":14145785371.0,"net_income":12803736324.0,"market_cap":null,"profit_margin":0.2748056236728552,"operating_margin":0.3036099207958046,"roa":0.028983592778834995,"gross_margin":0.4255152549676213,"total_equity":407974094001.0,"total_assets":441758080915.0}],"current_price":31000.0,"change_pct":-0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22200.0},{"date":"2016-10-25","close":22000.0},{"date":"2016-10-26","close":22200.0},{"date":"2016-10-27","close":22400.0},{"date":"2016-10-28","close":22900.0},{"date":"2016-10-31","close":22800.0},{"date":"2016-11-01","close":22050.0},{"date":"2016-11-02","close":22150.0},{"date":"2016-11-03","close":22200.0},{"date":"2016-11-04","close":21400.0},{"date":"2016-11-07","close":22150.0},{"date":"2016-11-08","close":22100.0},{"date":"2016-11-09","close":21600.0},{"date":"2016-11-10","close":21650.0},{"date":"2016-11-11","close":21300.0},{"date":"2016-11-14","close":21800.0},{"date":"2016-11-15","close":21600.0},{"date":"2016-11-16","close":22450.0},{"date":"2016-11-17","close":22500.0},{"date":"2016-11-18","close":22600.0},{"date":"2016-11-21","close":23000.0},{"date":"2016-11-22","close":23000.0},{"date":"2016-11-23","close":23200.0},{"date":"2016-11-24","close":22950.0},{"date":"2016-11-25","close":22450.0},{"date":"2016-11-28","close":22600.0},{"date":"2016-11-29","close":22550.0},{"date":"2016-11-30","close":22550.0},{"date":"2016-12-01","close":22400.0},{"date":"2016-12-02","close":22350.0},{"date":"2016-12-05","close":21600.0},{"date":"2016-12-06","close":21950.0},{"date":"2016-12-07","close":21700.0},{"date":"2016-12-08","close":21500.0},{"date":"2016-12-09","close":21750.0},{"date":"2016-12-12","close":21900.0},{"date":"2016-12-13","close":21900.0},{"date":"2016-12-14","close":21600.0},{"date":"2016-12-15","close":21500.0},{"date":"2016-12-16","close":21400.0},{"date":"2016-12-19","close":21250.0},{"date":"2016-12-20","close":21300.0},{"date":"2016-12-21","close":21550.0},{"date":"2016-12-22","close":21250.0},{"date":"2016-12-23","close":21450.0},{"date":"2016-12-26","close":21250.0},{"date":"2016-12-27","close":21350.0},{"date":"2016-12-28","close":21450.0},{"date":"2016-12-29","close":21100.0},{"date":"2017-01-02","close":20500.0},{"date":"2017-01-03","close":20400.0},{"date":"2017-01-04","close":20400.0},{"date":"2017-01-05","close":20300.0},{"date":"2017-01-06","close":20350.0},{"date":"2017-01-09","close":20150.0},{"date":"2017-01-10","close":19700.0},{"date":"2017-01-11","close":19300.0},{"date":"2017-01-12","close":19350.0},{"date":"2017-01-13","close":19200.0},{"date":"2017-01-16","close":18850.0},{"date":"2017-01-17","close":18850.0},{"date":"2017-01-18","close":18400.0},{"date":"2017-01-19","close":18900.0},{"date":"2017-01-20","close":19200.0},{"date":"2017-01-23","close":19200.0},{"date":"2017-01-24","close":19450.0},{"date":"2017-01-25","close":19100.0},{"date":"2017-01-26","close":19500.0},{"date":"2017-01-31","close":19750.0},{"date":"2017-02-01","close":20200.0},{"date":"2017-02-02","close":19650.0},{"date":"2017-02-03","close":19450.0},{"date":"2017-02-06","close":19050.0},{"date":"2017-02-07","close":18850.0},{"date":"2017-02-08","close":18700.0},{"date":"2017-02-09","close":18900.0},{"date":"2017-02-10","close":19450.0},{"date":"2017-02-13","close":20000.0},{"date":"2017-02-14","close":20000.0},{"date":"2017-02-15","close":20100.0},{"date":"2017-02-16","close":20100.0},{"date":"2017-02-17","close":19850.0},{"date":"2017-02-20","close":20500.0},{"date":"2017-02-21","close":20250.0},{"date":"2017-02-22","close":20400.0},{"date":"2017-02-23","close":20450.0},{"date":"2017-02-24","close":20200.0},{"date":"2017-02-27","close":20000.0},{"date":"2017-02-28","close":20200.0},{"date":"2017-03-02","close":20750.0},{"date":"2017-03-03","close":20500.0},{"date":"2017-03-06","close":20200.0},{"date":"2017-03-07","close":21850.0},{"date":"2017-03-08","close":22500.0},{"date":"2017-03-09","close":22700.0},{"date":"2017-03-10","close":22550.0},{"date":"2017-03-13","close":21950.0},{"date":"2017-03-14","close":22050.0},{"date":"2017-03-15","close":21900.0},{"date":"2017-03-16","close":23000.0},{"date":"2017-03-17","close":22700.0},{"date":"2017-03-20","close":22100.0},{"date":"2017-03-21","close":22250.0},{"date":"2017-03-22","close":21350.0},{"date":"2017-03-23","close":21500.0},{"date":"2017-03-24","close":21400.0},{"date":"2017-03-27","close":20750.0},{"date":"2017-03-28","close":21450.0},{"date":"2017-03-29","close":21550.0},{"date":"2017-03-30","close":21350.0},{"date":"2017-03-31","close":21850.0},{"date":"2017-04-03","close":22000.0},{"date":"2017-04-04","close":21900.0},{"date":"2017-04-05","close":21750.0},{"date":"2017-04-06","close":21700.0},{"date":"2017-04-07","close":21050.0},{"date":"2017-04-10","close":20800.0},{"date":"2017-04-11","close":20700.0},{"date":"2017-04-12","close":21450.0},{"date":"2017-04-13","close":21450.0},{"date":"2017-04-14","close":21000.0},{"date":"2017-04-17","close":21050.0},{"date":"2017-04-18","close":21500.0},{"date":"2017-04-19","close":21150.0},{"date":"2017-04-20","close":21350.0},{"date":"2017-04-21","close":21550.0},{"date":"2017-04-24","close":21550.0},{"date":"2017-04-25","close":21900.0},{"date":"2017-04-26","close":22150.0},{"date":"2017-04-27","close":22650.0},{"date":"2017-04-28","close":22400.0},{"date":"2017-05-02","close":22450.0},{"date":"2017-05-04","close":22800.0},{"date":"2017-05-08","close":22750.0},{"date":"2017-05-10","close":23500.0},{"date":"2017-05-11","close":23950.0},{"date":"2017-05-12","close":25000.0},{"date":"2017-05-15","close":24500.0},{"date":"2017-05-16","close":24500.0},{"date":"2017-05-17","close":24500.0},{"date":"2017-05-18","close":24200.0},{"date":"2017-05-19","close":24050.0},{"date":"2017-05-22","close":24400.0},{"date":"2017-05-23","close":24600.0},{"date":"2017-05-24","close":24500.0},{"date":"2017-05-25","close":24800.0},{"date":"2017-05-26","close":24600.0},{"date":"2017-05-29","close":24100.0},{"date":"2017-05-30","close":24150.0},{"date":"2017-05-31","close":23950.0},{"date":"2017-06-01","close":24100.0},{"date":"2017-06-02","close":24450.0},{"date":"2017-06-05","close":24500.0},{"date":"2017-06-07","close":24250.0},{"date":"2017-06-08","close":24550.0},{"date":"2017-06-09","close":24500.0},{"date":"2017-06-12","close":24150.0},{"date":"2017-06-13","close":25300.0},{"date":"2017-06-14","close":25400.0},{"date":"2017-06-15","close":25150.0},{"date":"2017-06-16","close":25050.0},{"date":"2017-06-19","close":25000.0},{"date":"2017-06-20","close":25000.0},{"date":"2017-06-21","close":25500.0},{"date":"2017-06-22","close":25500.0},{"date":"2017-06-23","close":25200.0},{"date":"2017-06-26","close":25000.0},{"date":"2017-06-27","close":24600.0},{"date":"2017-06-28","close":24450.0},{"date":"2017-06-29","close":24800.0},{"date":"2017-06-30","close":25150.0},{"date":"2017-07-03","close":25200.0},{"date":"2017-07-04","close":24800.0},{"date":"2017-07-05","close":25000.0},{"date":"2017-07-06","close":24600.0},{"date":"2017-07-07","close":25200.0},{"date":"2017-07-10","close":25050.0},{"date":"2017-07-11","close":25050.0},{"date":"2017-07-12","close":24950.0},{"date":"2017-07-13","close":25150.0},{"date":"2017-07-14","close":25100.0},{"date":"2017-07-17","close":24900.0},{"date":"2017-07-18","close":24000.0},{"date":"2017-07-19","close":23650.0},{"date":"2017-07-20","close":23500.0},{"date":"2017-07-21","close":23300.0},{"date":"2017-07-24","close":22750.0},{"date":"2017-07-25","close":23050.0},{"date":"2017-07-26","close":23000.0},{"date":"2017-07-27","close":22850.0},{"date":"2017-07-28","close":23000.0},{"date":"2017-07-31","close":23050.0},{"date":"2017-08-01","close":23350.0},{"date":"2017-08-02","close":23250.0},{"date":"2017-08-03","close":23150.0},{"date":"2017-08-04","close":23350.0},{"date":"2017-08-07","close":23550.0},{"date":"2017-08-08","close":23500.0},{"date":"2017-08-09","close":23650.0},{"date":"2017-08-10","close":23650.0},{"date":"2017-08-11","close":23050.0},{"date":"2017-08-14","close":22500.0},{"date":"2017-08-16","close":22550.0},{"date":"2017-08-17","close":22100.0},{"date":"2017-08-18","close":22000.0},{"date":"2017-08-21","close":21550.0},{"date":"2017-08-22","close":21550.0},{"date":"2017-08-23","close":21400.0},{"date":"2017-08-24","close":21850.0},{"date":"2017-08-25","close":21750.0},{"date":"2017-08-28","close":21800.0},{"date":"2017-08-29","close":21700.0},{"date":"2017-08-30","close":21550.0},{"date":"2017-08-31","close":21950.0},{"date":"2017-09-01","close":21950.0},{"date":"2017-09-04","close":21750.0},{"date":"2017-09-05","close":21850.0},{"date":"2017-09-06","close":21750.0},{"date":"2017-09-07","close":21350.0},{"date":"2017-09-08","close":21100.0},{"date":"2017-09-11","close":20900.0},{"date":"2017-09-12","close":20750.0},{"date":"2017-09-13","close":20750.0},{"date":"2017-09-14","close":20800.0},{"date":"2017-09-15","close":20800.0},{"date":"2017-09-18","close":21000.0},{"date":"2017-09-19","close":21350.0},{"date":"2017-09-20","close":21000.0},{"date":"2017-09-21","close":21000.0},{"date":"2017-09-22","close":21550.0},{"date":"2017-09-25","close":21550.0},{"date":"2017-09-26","close":21600.0},{"date":"2017-09-27","close":21200.0},{"date":"2017-09-28","close":21000.0},{"date":"2017-09-29","close":21100.0},{"date":"2017-10-10","close":21350.0},{"date":"2017-10-11","close":21200.0},{"date":"2017-10-12","close":21300.0},{"date":"2017-10-13","close":21100.0},{"date":"2017-10-16","close":21400.0},{"date":"2017-10-17","close":21450.0},{"date":"2017-10-18","close":21500.0},{"date":"2017-10-19","close":22100.0},{"date":"2017-10-20","close":21900.0},{"date":"2017-10-23","close":21700.0},{"date":"2017-10-24","close":22350.0},{"date":"2017-10-25","close":23000.0},{"date":"2017-10-26","close":24000.0},{"date":"2017-10-27","close":24600.0},{"date":"2017-10-30","close":24800.0},{"date":"2017-10-31","close":24700.0},{"date":"2017-11-01","close":24700.0},{"date":"2017-11-02","close":24750.0},{"date":"2017-11-03","close":24700.0},{"date":"2017-11-06","close":25000.0},{"date":"2017-11-07","close":27000.0},{"date":"2017-11-08","close":27200.0},{"date":"2017-11-09","close":27250.0},{"date":"2017-11-10","close":27400.0},{"date":"2017-11-13","close":27500.0},{"date":"2017-11-14","close":28450.0},{"date":"2017-11-15","close":28450.0},{"date":"2017-11-16","close":26550.0},{"date":"2017-11-17","close":26650.0},{"date":"2017-11-20","close":26400.0},{"date":"2017-11-21","close":25850.0},{"date":"2017-11-22","close":25950.0},{"date":"2017-11-23","close":27100.0},{"date":"2017-11-24","close":26000.0},{"date":"2017-11-27","close":25800.0},{"date":"2017-11-28","close":24950.0},{"date":"2017-11-29","close":25450.0},{"date":"2017-11-30","close":24550.0},{"date":"2017-12-01","close":24900.0},{"date":"2017-12-04","close":24650.0},{"date":"2017-12-05","close":24450.0},{"date":"2017-12-06","close":23500.0},{"date":"2017-12-07","close":23150.0},{"date":"2017-12-08","close":23050.0},{"date":"2017-12-11","close":23750.0},{"date":"2017-12-12","close":23300.0},{"date":"2017-12-13","close":21800.0},{"date":"2017-12-14","close":21800.0},{"date":"2017-12-15","close":21750.0},{"date":"2017-12-18","close":22200.0},{"date":"2017-12-19","close":22500.0},{"date":"2017-12-20","close":22700.0},{"date":"2017-12-21","close":22350.0},{"date":"2017-12-22","close":22550.0},{"date":"2017-12-26","close":22700.0},{"date":"2017-12-27","close":22650.0},{"date":"2017-12-28","close":22500.0},{"date":"2018-01-02","close":17120.2734},{"date":"2018-01-03","close":17348.5469},{"date":"2018-01-04","close":17919.2227},{"date":"2018-01-05","close":18033.3555},{"date":"2018-01-08","close":19364.9336},{"date":"2018-01-09","close":19060.5723},{"date":"2018-01-10","close":20125.834},{"date":"2018-01-11","close":19364.9336},{"date":"2018-01-12","close":19250.7988},{"date":"2018-01-15","close":18756.209},{"date":"2018-01-16","close":18984.4805},{"date":"2018-01-17","close":18756.209},{"date":"2018-01-18","close":19098.6172},{"date":"2018-01-19","close":19593.2031},{"date":"2018-01-22","close":19441.0215},{"date":"2018-01-23","close":19593.2031},{"date":"2018-01-24","close":19479.0664},{"date":"2018-01-25","close":19973.6543},{"date":"2018-01-26","close":19326.8867},{"date":"2018-01-29","close":19555.1602},{"date":"2018-01-30","close":19669.291},{"date":"2018-01-31","close":19783.4277},{"date":"2018-02-01","close":20430.1953},{"date":"2018-02-02","close":20468.2402},{"date":"2018-02-05","close":20049.7422},{"date":"2018-02-06","close":19555.1602},{"date":"2018-02-07","close":19555.1602},{"date":"2018-02-08","close":19517.1133},{"date":"2018-02-09","close":19593.2031},{"date":"2018-02-12","close":19402.9766},{"date":"2018-02-13","close":19326.8867},{"date":"2018-02-14","close":19098.6172},{"date":"2018-02-19","close":19364.9336},{"date":"2018-02-20","close":19402.9766},{"date":"2018-02-21","close":19174.7051},{"date":"2018-02-22","close":18299.6719},{"date":"2018-02-23","close":18185.5371},{"date":"2018-02-26","close":18451.8516},{"date":"2018-02-27","close":18946.4375},{"date":"2018-02-28","close":18756.209},{"date":"2018-03-02","close":18185.5371},{"date":"2018-03-05","close":17500.7227},{"date":"2018-03-06","close":18071.4004},{"date":"2018-03-07","close":17919.2227},{"date":"2018-03-08","close":18109.4453},{"date":"2018-03-09","close":18527.9414},{"date":"2018-03-12","close":18261.625},{"date":"2018-03-13","close":18794.2578},{"date":"2018-03-14","close":18489.8965},{"date":"2018-03-15","close":18337.7168},{"date":"2018-03-16","close":18261.625},{"date":"2018-03-19","close":18109.4453},{"date":"2018-03-20","close":17995.3105},{"date":"2018-03-21","close":18337.7168},{"date":"2018-03-22","close":17957.2676},{"date":"2018-03-23","close":17082.2305},{"date":"2018-03-26","close":17386.5879},{"date":"2018-03-27","close":17310.502},{"date":"2018-03-28","close":16968.0957},{"date":"2018-03-29","close":17196.3633},{"date":"2018-03-30","close":17462.6816},{"date":"2018-04-02","close":17614.8594},{"date":"2018-04-03","close":17576.8164},{"date":"2018-04-04","close":17538.7695},{"date":"2018-04-05","close":18261.625},{"date":"2018-04-06","close":18223.5801},{"date":"2018-04-09","close":18261.625},{"date":"2018-04-10","close":18147.4902},{"date":"2018-04-11","close":18185.5371},{"date":"2018-04-12","close":18451.8516},{"date":"2018-04-13","close":18375.7598},{"date":"2018-04-16","close":18261.625},{"date":"2018-04-17","close":18147.4902},{"date":"2018-04-18","close":18109.4453},{"date":"2018-04-19","close":18413.8066},{"date":"2018-04-20","close":18413.8066},{"date":"2018-04-23","close":19555.1602},{"date":"2018-04-24","close":20049.7422},{"date":"2018-04-25","close":19707.3379},{"date":"2018-04-26","close":20239.9707},{"date":"2018-04-27","close":20125.834},{"date":"2018-04-30","close":21000.8691},{"date":"2018-05-02","close":21076.959},{"date":"2018-05-03","close":20582.373},{"date":"2018-05-04","close":21000.8691},{"date":"2018-05-08","close":20163.8789},{"date":"2018-05-09","close":20239.9707},{"date":"2018-05-10","close":20734.5566},{"date":"2018-05-11","close":21457.4121},{"date":"2018-05-14","close":22104.1777},{"date":"2018-05-15","close":25033.6465},{"date":"2018-05-16","close":22066.1309},{"date":"2018-05-17","close":22636.8066},{"date":"2018-05-18","close":23587.9336},{"date":"2018-05-21","close":23549.8906},{"date":"2018-05-23","close":22446.582},{"date":"2018-05-24","close":21875.9082},{"date":"2018-05-25","close":22028.0859},{"date":"2018-05-28","close":23169.4395},{"date":"2018-05-29","close":22218.3105},{"date":"2018-05-30","close":21685.6797},{"date":"2018-05-31","close":22865.0781},{"date":"2018-06-01","close":23169.4395},{"date":"2018-06-04","close":23131.3926},{"date":"2018-06-05","close":22218.3105},{"date":"2018-06-07","close":22066.1309},{"date":"2018-06-08","close":22446.582},{"date":"2018-06-11","close":22446.582},{"date":"2018-06-12","close":23283.5723},{"date":"2018-06-14","close":22903.123},{"date":"2018-06-15","close":22598.7617},{"date":"2018-06-18","close":21267.1816},{"date":"2018-06-19","close":19555.1602},{"date":"2018-06-20","close":20430.1953},{"date":"2018-06-21","close":20239.9707},{"date":"2018-06-22","close":21457.4121},{"date":"2018-06-25","close":21685.6797},{"date":"2018-06-26","close":20696.5078},{"date":"2018-06-27","close":19783.4277},{"date":"2018-06-28","close":19517.1133},{"date":"2018-06-29","close":19479.0664},{"date":"2018-07-02","close":18642.0781},{"date":"2018-07-03","close":19402.9766},{"date":"2018-07-04","close":19174.7051},{"date":"2018-07-05","close":19631.248},{"date":"2018-07-06","close":20239.9707},{"date":"2018-07-09","close":19136.6602},{"date":"2018-07-10","close":19212.752},{"date":"2018-07-11","close":18604.0332},{"date":"2018-07-12","close":17957.2676},{"date":"2018-07-13","close":18185.5371},{"date":"2018-07-16","close":17881.1738},{"date":"2018-07-17","close":17538.7695},{"date":"2018-07-18","close":17805.0859},{"date":"2018-07-19","close":17843.1309},{"date":"2018-07-20","close":18109.4453},{"date":"2018-07-23","close":18261.625},{"date":"2018-07-24","close":18375.7598},{"date":"2018-07-25","close":18375.7598},{"date":"2018-07-26","close":18908.3926},{"date":"2018-07-27","close":18908.3926},{"date":"2018-07-30","close":18604.0332},{"date":"2018-07-31","close":18680.1191},{"date":"2018-08-01","close":19060.5723},{"date":"2018-08-02","close":18261.625},{"date":"2018-08-03","close":18375.7598},{"date":"2018-08-06","close":18299.6719},{"date":"2018-08-07","close":18413.8066},{"date":"2018-08-08","close":18185.5371},{"date":"2018-08-09","close":17652.9023},{"date":"2018-08-10","close":17614.8594},{"date":"2018-08-13","close":16892.0039},{"date":"2018-08-14","close":17500.7227},{"date":"2018-08-16","close":17348.5469},{"date":"2018-08-17","close":17538.7695},{"date":"2018-08-20","close":17728.9941},{"date":"2018-08-21","close":18451.8516},{"date":"2018-08-22","close":18299.6719},{"date":"2018-08-23","close":18565.9863},{"date":"2018-08-24","close":18413.8066},{"date":"2018-08-27","close":18794.2578},{"date":"2018-08-28","close":18565.9863},{"date":"2018-08-29","close":18147.4902},{"date":"2018-08-30","close":18565.9863},{"date":"2018-08-31","close":18680.1191},{"date":"2018-09-03","close":17614.8594},{"date":"2018-09-04","close":17690.9512},{"date":"2018-09-05","close":17082.2305},{"date":"2018-09-06","close":17006.1387},{"date":"2018-09-07","close":17082.2305},{"date":"2018-09-10","close":16892.0039},{"date":"2018-09-11","close":17120.2734},{"date":"2018-09-12","close":16815.916},{"date":"2018-09-13","close":17728.9941},{"date":"2018-09-14","close":18109.4453},{"date":"2018-09-17","close":17728.9941},{"date":"2018-09-18","close":18071.4004},{"date":"2018-09-19","close":17957.2676},{"date":"2018-09-20","close":17843.1309},{"date":"2018-09-21","close":18185.5371},{"date":"2018-09-27","close":18185.5371},{"date":"2018-09-28","close":18071.4004},{"date":"2018-10-01","close":18033.3555},{"date":"2018-10-02","close":18527.9414},{"date":"2018-10-04","close":18337.7168},{"date":"2018-10-05","close":18033.3555},{"date":"2018-10-08","close":18794.2578},{"date":"2018-10-10","close":19022.5254},{"date":"2018-10-11","close":18870.3477},{"date":"2018-10-12","close":19022.5254},{"date":"2018-10-15","close":17462.6816},{"date":"2018-10-16","close":17462.6816},{"date":"2018-10-17","close":17767.0391},{"date":"2018-10-18","close":17006.1387},{"date":"2018-10-19","close":17500.7227},{"date":"2018-10-22","close":17310.502},{"date":"2018-10-23","close":17576.8164},{"date":"2018-10-24","close":17728.9941},{"date":"2018-10-25","close":18261.625},{"date":"2018-10-26","close":18413.8066},{"date":"2018-10-29","close":19707.3379},{"date":"2018-10-30","close":18642.0781},{"date":"2018-10-31","close":17386.5879},{"date":"2018-11-01","close":16815.916},{"date":"2018-11-02","close":16892.0039},{"date":"2018-11-05","close":16397.418},{"date":"2018-11-06","close":16435.4629},{"date":"2018-11-07","close":15902.833},{"date":"2018-11-08","close":15446.291},{"date":"2018-11-09","close":15179.9766},{"date":"2018-11-12","close":15027.7959},{"date":"2018-11-13","close":14266.8965},{"date":"2018-11-14","close":14114.7139},{"date":"2018-11-15","close":14609.2998},{"date":"2018-11-16","close":14837.5703},{"date":"2018-11-19","close":14951.7061},{"date":"2018-11-20","close":14076.668},{"date":"2018-11-21","close":13315.7686},{"date":"2018-11-22","close":13201.6338},{"date":"2018-11-23","close":13087.4971},{"date":"2018-11-26","close":13277.7227},{"date":"2018-11-27","close":13315.7686},{"date":"2018-11-28","close":13429.9043},{"date":"2018-11-29","close":13353.8154},{"date":"2018-11-30","close":12783.1377},{"date":"2018-12-03","close":13239.6797},{"date":"2018-12-04","close":13696.2207},{"date":"2018-12-05","close":13582.083},{"date":"2018-12-06","close":13505.9932},{"date":"2018-12-07","close":13924.4902},{"date":"2018-12-10","close":13620.1289},{"date":"2018-12-11","close":13201.6338},{"date":"2018-12-12","close":13544.0381},{"date":"2018-12-13","close":13582.083},{"date":"2018-12-14","close":13962.5352},{"date":"2018-12-17","close":14381.0312},{"date":"2018-12-18","close":13962.5352},{"date":"2018-12-19","close":13467.9492},{"date":"2018-12-20","close":12516.8232},{"date":"2018-12-21","close":12630.957},{"date":"2018-12-24","close":12859.2275},{"date":"2018-12-26","close":13239.6797},{"date":"2018-12-27","close":13592.2148},{"date":"2018-12-28","close":12887.1426},{"date":"2019-01-02","close":12652.1201},{"date":"2019-01-03","close":12691.29},{"date":"2019-01-04","close":13435.5312},{"date":"2019-01-07","close":13474.7031},{"date":"2019-01-08","close":13043.8252},{"date":"2019-01-09","close":13474.7031},{"date":"2019-01-10","close":13553.0449},{"date":"2019-01-11","close":13435.5312},{"date":"2019-01-14","close":13357.1904},{"date":"2019-01-15","close":13905.5781},{"date":"2019-01-16","close":14336.4561},{"date":"2019-01-17","close":14297.2871},{"date":"2019-01-18","close":14375.6289},{"date":"2019-01-21","close":15824.9424},{"date":"2019-01-22","close":15119.8691},{"date":"2019-01-23","close":15237.3809},{"date":"2019-01-24","close":15198.2119},{"date":"2019-01-25","close":15119.8691},{"date":"2019-01-28","close":15511.5752},{"date":"2019-01-29","close":15315.7246},{"date":"2019-01-30","close":15550.7471},{"date":"2019-01-31","close":15276.5527},{"date":"2019-02-01","close":15080.6982},{"date":"2019-02-07","close":15237.3809},{"date":"2019-02-08","close":14806.5059},{"date":"2019-02-11","close":14375.6289},{"date":"2019-02-12","close":14571.4805},{"date":"2019-02-13","close":14806.5059},{"date":"2019-02-14","close":14728.1631},{"date":"2019-02-15","close":14218.9463},{"date":"2019-02-18","close":14297.2871},{"date":"2019-02-19","close":14218.9463},{"date":"2019-02-20","close":14453.9688},{"date":"2019-02-21","close":14336.4561},{"date":"2019-02-22","close":14493.1387},{"date":"2019-02-25","close":14688.9922},{"date":"2019-02-26","close":14414.7969},{"date":"2019-02-27","close":14375.6289},{"date":"2019-02-28","close":14101.4346},{"date":"2019-03-04","close":14297.2871},{"date":"2019-03-05","close":14571.4805},{"date":"2019-03-06","close":14336.4561},{"date":"2019-03-07","close":14336.4561},{"date":"2019-03-08","close":13670.5557},{"date":"2019-03-11","close":13905.5781},{"date":"2019-03-12","close":14493.1387},{"date":"2019-03-13","close":14806.5059},{"date":"2019-03-14","close":14493.1387},{"date":"2019-03-15","close":15354.8945},{"date":"2019-03-18","close":15237.3809},{"date":"2019-03-19","close":14845.6768},{"date":"2019-03-20","close":15159.041},{"date":"2019-03-21","close":14924.0156},{"date":"2019-03-22","close":14924.0156},{"date":"2019-03-25","close":14218.9463},{"date":"2019-03-26","close":14336.4561},{"date":"2019-03-27","close":14493.1387},{"date":"2019-03-28","close":14414.7969},{"date":"2019-03-29","close":14845.6768},{"date":"2019-04-01","close":14806.5059},{"date":"2019-04-02","close":14963.1855},{"date":"2019-04-03","close":15041.5293},{"date":"2019-04-04","close":15002.3574},{"date":"2019-04-05","close":15119.8691},{"date":"2019-04-08","close":15237.3809},{"date":"2019-04-09","close":15472.4053},{"date":"2019-04-10","close":15668.2598},{"date":"2019-04-11","close":15864.1113},{"date":"2019-04-12","close":15589.9199},{"date":"2019-04-15","close":15824.9424},{"date":"2019-04-16","close":16020.7939},{"date":"2019-04-17","close":15824.9424},{"date":"2019-04-18","close":15511.5752},{"date":"2019-04-19","close":15629.0869},{"date":"2019-04-22","close":15589.9199},{"date":"2019-04-23","close":15942.4541},{"date":"2019-04-24","close":15668.2598},{"date":"2019-04-25","close":15903.2842},{"date":"2019-04-26","close":15629.0869},{"date":"2019-04-29","close":15864.1113},{"date":"2019-04-30","close":15433.2334},{"date":"2019-05-02","close":15511.5752},{"date":"2019-05-03","close":15589.9199},{"date":"2019-05-07","close":15002.3574},{"date":"2019-05-08","close":14728.1631},{"date":"2019-05-09","close":14258.1172},{"date":"2019-05-10","close":14493.1387},{"date":"2019-05-13","close":14258.1172},{"date":"2019-05-14","close":14453.9688},{"date":"2019-05-15","close":14101.4346},{"date":"2019-05-16","close":13592.2148},{"date":"2019-05-17","close":13592.2148},{"date":"2019-05-20","close":13631.3848},{"date":"2019-05-21","close":13631.3848},{"date":"2019-05-22","close":13278.8486},{"date":"2019-05-23","close":13004.6543},{"date":"2019-05-24","close":12769.6299},{"date":"2019-05-27","close":12926.3135},{"date":"2019-05-28","close":12887.1426},{"date":"2019-05-29","close":12691.29},{"date":"2019-05-30","close":12691.29},{"date":"2019-05-31","close":12495.4355},{"date":"2019-06-03","close":12534.6064},{"date":"2019-06-04","close":12534.6064},{"date":"2019-06-05","close":12808.8027},{"date":"2019-06-07","close":13122.168},{"date":"2019-06-10","close":13082.9961},{"date":"2019-06-11","close":13200.5078},{"date":"2019-06-12","close":13122.168},{"date":"2019-06-13","close":12887.1426},{"date":"2019-06-14","close":12887.1426},{"date":"2019-06-17","close":13122.168},{"date":"2019-06-18","close":13278.8486},{"date":"2019-06-19","close":13161.3379},{"date":"2019-06-20","close":13239.6787},{"date":"2019-06-21","close":13357.1904},{"date":"2019-06-24","close":13435.5312},{"date":"2019-06-25","close":13161.3379},{"date":"2019-06-26","close":13396.3633},{"date":"2019-06-27","close":13474.7031},{"date":"2019-06-28","close":13396.3633},{"date":"2019-07-01","close":13788.0684},{"date":"2019-07-02","close":13788.0684},{"date":"2019-07-03","close":13474.7031},{"date":"2019-07-04","close":13827.2383},{"date":"2019-07-05","close":13866.4102},{"date":"2019-07-08","close":13474.7031},{"date":"2019-07-09","close":13474.7031},{"date":"2019-07-10","close":13670.5557},{"date":"2019-07-11","close":14101.4346},{"date":"2019-07-12","close":14179.7734},{"date":"2019-07-15","close":13944.749},{"date":"2019-07-16","close":13983.9189},{"date":"2019-07-17","close":13866.4102},{"date":"2019-07-18","close":14023.0908},{"date":"2019-07-19","close":14375.6289},{"date":"2019-07-22","close":14062.2627},{"date":"2019-07-23","close":14258.1172},{"date":"2019-07-24","close":14336.4561},{"date":"2019-07-25","close":13866.4102},{"date":"2019-07-26","close":14375.6289},{"date":"2019-07-29","close":14140.6045},{"date":"2019-07-30","close":14453.9688},{"date":"2019-07-31","close":14258.1172},{"date":"2019-08-01","close":14062.2627},{"date":"2019-08-02","close":13944.749},{"date":"2019-08-05","close":13357.1904},{"date":"2019-08-06","close":13357.1904},{"date":"2019-08-07","close":13004.6543},{"date":"2019-08-08","close":14336.4561},{"date":"2019-08-09","close":13670.5557},{"date":"2019-08-12","close":13161.3379},{"date":"2019-08-13","close":12730.4609},{"date":"2019-08-14","close":12887.1426},{"date":"2019-08-16","close":12338.7549},{"date":"2019-08-19","close":12730.4609},{"date":"2019-08-20","close":12730.4609},{"date":"2019-08-21","close":13553.0449},{"date":"2019-08-22","close":13200.5078},{"date":"2019-08-23","close":13043.8252},{"date":"2019-08-26","close":12025.3887},{"date":"2019-08-27","close":12299.582},{"date":"2019-08-28","close":12847.9727},{"date":"2019-08-29","close":12769.6299},{"date":"2019-08-30","close":13239.6787},{"date":"2019-09-02","close":13592.2148},{"date":"2019-09-03","close":13513.873},{"date":"2019-09-04","close":13396.3633},{"date":"2019-09-05","close":13357.1904},{"date":"2019-09-06","close":13278.8486},{"date":"2019-09-09","close":13082.9961},{"date":"2019-09-10","close":13396.3633},{"date":"2019-09-11","close":13827.2383},{"date":"2019-09-16","close":14414.7969},{"date":"2019-09-17","close":14375.6289},{"date":"2019-09-18","close":14453.9688},{"date":"2019-09-19","close":14414.7969},{"date":"2019-09-20","close":15550.7471},{"date":"2019-09-23","close":14649.8232},{"date":"2019-09-24","close":14649.8232},{"date":"2019-09-25","close":14493.1387},{"date":"2019-09-26","close":14453.9688},{"date":"2019-09-27","close":14101.4346},{"date":"2019-09-30","close":14218.9463},{"date":"2019-10-01","close":14571.4805},{"date":"2019-10-02","close":14101.4346},{"date":"2019-10-04","close":13866.4102},{"date":"2019-10-07","close":13788.0684},{"date":"2019-10-08","close":13788.0684},{"date":"2019-10-10","close":13905.5781},{"date":"2019-10-11","close":13670.5557},{"date":"2019-10-14","close":14023.0908},{"date":"2019-10-15","close":14453.9688},{"date":"2019-10-16","close":14375.6289},{"date":"2019-10-17","close":14101.4346},{"date":"2019-10-18","close":13866.4102},{"date":"2019-10-21","close":14023.0908},{"date":"2019-10-22","close":13631.3848},{"date":"2019-10-23","close":13631.3848},{"date":"2019-10-24","close":13709.7266},{"date":"2019-10-25","close":13905.5781},{"date":"2019-10-28","close":14453.9688},{"date":"2019-10-29","close":14062.2627},{"date":"2019-10-30","close":13788.0684},{"date":"2019-10-31","close":13435.5312},{"date":"2019-11-01","close":13709.7266},{"date":"2019-11-04","close":13788.0684},{"date":"2019-11-05","close":13827.2383},{"date":"2019-11-06","close":13709.7266},{"date":"2019-11-07","close":13553.0449},{"date":"2019-11-08","close":13670.5557},{"date":"2019-11-11","close":13670.5557},{"date":"2019-11-12","close":14101.4346},{"date":"2019-11-13","close":14101.4346},{"date":"2019-11-14","close":14101.4346},{"date":"2019-11-15","close":14297.2871},{"date":"2019-11-18","close":13983.9189},{"date":"2019-11-19","close":13788.0684},{"date":"2019-11-20","close":13748.8965},{"date":"2019-11-21","close":13357.1904},{"date":"2019-11-22","close":13748.8965},{"date":"2019-11-25","close":13983.9189},{"date":"2019-11-26","close":14414.7969},{"date":"2019-11-27","close":14179.7734},{"date":"2019-11-28","close":14297.2871},{"date":"2019-11-29","close":13983.9189},{"date":"2019-12-02","close":13553.0449},{"date":"2019-12-03","close":13513.873},{"date":"2019-12-04","close":13474.7031},{"date":"2019-12-05","close":13318.0205},{"date":"2019-12-06","close":13318.0205},{"date":"2019-12-09","close":13513.873},{"date":"2019-12-10","close":13396.3633},{"date":"2019-12-11","close":13670.5557},{"date":"2019-12-12","close":13788.0684},{"date":"2019-12-13","close":13709.7266},{"date":"2019-12-16","close":13553.0449},{"date":"2019-12-17","close":13905.5781},{"date":"2019-12-18","close":13827.2383},{"date":"2019-12-19","close":13944.749},{"date":"2019-12-20","close":14140.6045},{"date":"2019-12-23","close":14140.6045},{"date":"2019-12-24","close":14493.1387},{"date":"2019-12-26","close":15041.5293},{"date":"2019-12-27","close":15282.835},{"date":"2019-12-30","close":15443.71},{"date":"2020-01-02","close":14679.5674},{"date":"2020-01-03","close":14116.5146},{"date":"2020-01-06","close":13794.7705},{"date":"2020-01-07","close":14076.2969},{"date":"2020-01-08","close":13834.9893},{"date":"2020-01-09","close":13955.6436},{"date":"2020-01-10","close":14076.2969},{"date":"2020-01-13","close":13915.4258},{"date":"2020-01-14","close":13834.9893},{"date":"2020-01-15","close":13875.207},{"date":"2020-01-16","close":14237.1699},{"date":"2020-01-17","close":14277.3857},{"date":"2020-01-20","close":13915.4258},{"date":"2020-01-21","close":13754.5547},{"date":"2020-01-22","close":13875.207},{"date":"2020-01-23","close":13674.1172},{"date":"2020-01-28","close":13070.8477},{"date":"2020-01-29","close":13312.1553},{"date":"2020-01-30","close":12869.7568},{"date":"2020-01-31","close":12628.4482},{"date":"2020-02-03","close":12507.7949},{"date":"2020-02-04","close":12668.668},{"date":"2020-02-05","close":12829.5381},{"date":"2020-02-06","close":12990.4121},{"date":"2020-02-07","close":12909.9756},{"date":"2020-02-10","close":12950.1934},{"date":"2020-02-11","close":13191.502},{"date":"2020-02-12","close":12990.4121},{"date":"2020-02-13","close":12829.5381},{"date":"2020-02-14","close":12668.668},{"date":"2020-02-17","close":12467.5781},{"date":"2020-02-18","close":12427.3604},{"date":"2020-02-19","close":12467.5781},{"date":"2020-02-20","close":12427.3604},{"date":"2020-02-21","close":12186.0518},{"date":"2020-02-24","close":11381.6914},{"date":"2020-02-25","close":11582.7822},{"date":"2020-02-26","close":11542.5645},{"date":"2020-02-27","close":11502.3447},{"date":"2020-02-28","close":11421.9102},{"date":"2020-03-02","close":11623.0},{"date":"2020-03-03","close":11462.1279},{"date":"2020-03-04","close":11703.4355},{"date":"2020-03-05","close":11502.3447},{"date":"2020-03-06","close":11220.8193},{"date":"2020-03-09","close":11220.8193},{"date":"2020-03-10","close":10738.2041},{"date":"2020-03-11","close":9772.9717},{"date":"2020-03-12","close":9008.8291},{"date":"2020-03-13","close":7882.7266},{"date":"2020-03-16","close":7158.8018},{"date":"2020-03-17","close":7247.2827},{"date":"2020-03-18","close":6772.71},{"date":"2020-03-19","close":5469.647},{"date":"2020-03-20","close":6917.4946},{"date":"2020-03-23","close":6370.5303},{"date":"2020-03-24","close":8003.3813},{"date":"2020-03-25","close":8526.2139},{"date":"2020-03-26","close":8284.9053},{"date":"2020-03-27","close":8244.6875},{"date":"2020-03-30","close":8043.5986},{"date":"2020-03-31","close":8325.125},{"date":"2020-04-01","close":8405.5596},{"date":"2020-04-02","close":8566.4326},{"date":"2020-04-03","close":8445.7783},{"date":"2020-04-06","close":9089.2656},{"date":"2020-04-07","close":9330.5752},{"date":"2020-04-08","close":8928.3945},{"date":"2020-04-09","close":8888.1768},{"date":"2020-04-10","close":9169.7021},{"date":"2020-04-13","close":8566.4326},{"date":"2020-04-14","close":8807.7393},{"date":"2020-04-16","close":8767.5225},{"date":"2020-04-17","close":9250.1387},{"date":"2020-04-20","close":9451.2285},{"date":"2020-04-21","close":9853.4072},{"date":"2020-04-22","close":9893.625},{"date":"2020-04-23","close":9772.9717},{"date":"2020-04-24","close":9411.0098},{"date":"2020-04-27","close":9692.5371},{"date":"2020-04-28","close":9571.8818},{"date":"2020-04-29","close":9732.7539},{"date":"2020-05-04","close":9531.6641},{"date":"2020-05-06","close":9571.8818},{"date":"2020-05-07","close":9772.9717},{"date":"2020-05-08","close":10657.7676},{"date":"2020-05-11","close":10496.8965},{"date":"2020-05-12","close":10054.498},{"date":"2020-05-13","close":10054.498},{"date":"2020-05-14","close":9772.9717},{"date":"2020-05-15","close":9732.7539},{"date":"2020-05-18","close":9853.4072},{"date":"2020-05-19","close":10215.3711},{"date":"2020-05-20","close":10295.8057},{"date":"2020-05-21","close":10336.0234},{"date":"2020-05-22","close":10215.3711},{"date":"2020-05-25","close":10657.7676},{"date":"2020-05-26","close":10778.4219},{"date":"2020-05-27","close":10979.5117},{"date":"2020-05-28","close":11059.9482},{"date":"2020-05-29","close":10657.7676},{"date":"2020-06-01","close":11019.7295},{"date":"2020-06-02","close":11824.0898},{"date":"2020-06-03","close":14719.7842},{"date":"2020-06-04","close":12789.3213},{"date":"2020-06-05","close":12548.0137},{"date":"2020-06-08","close":12708.8867},{"date":"2020-06-09","close":12749.1035},{"date":"2020-06-10","close":12668.668},{"date":"2020-06-11","close":11904.5254},{"date":"2020-06-12","close":11220.8193},{"date":"2020-06-15","close":10215.3711},{"date":"2020-06-16","close":10537.1133},{"date":"2020-06-17","close":10697.9863},{"date":"2020-06-18","close":10697.9863},{"date":"2020-06-19","close":11019.7295},{"date":"2020-06-22","close":10697.9863},{"date":"2020-06-23","close":10657.7676},{"date":"2020-06-24","close":10738.2041},{"date":"2020-06-25","close":10376.2422},{"date":"2020-06-26","close":10496.8965},{"date":"2020-06-29","close":10738.2041},{"date":"2020-06-30","close":10416.459},{"date":"2020-07-01","close":10255.5879},{"date":"2020-07-02","close":10295.8057},{"date":"2020-07-03","close":10456.6777},{"date":"2020-07-06","close":10537.1133},{"date":"2020-07-07","close":10537.1133},{"date":"2020-07-08","close":10336.0234},{"date":"2020-07-09","close":10537.1133},{"date":"2020-07-10","close":10416.459},{"date":"2020-07-13","close":10456.6777},{"date":"2020-07-14","close":10416.459},{"date":"2020-07-15","close":10617.5488},{"date":"2020-07-16","close":10537.1133},{"date":"2020-07-17","close":10617.5488},{"date":"2020-07-20","close":10537.1133},{"date":"2020-07-21","close":11059.9482},{"date":"2020-07-22","close":10939.2939},{"date":"2020-07-23","close":10657.7676},{"date":"2020-07-24","close":10577.332},{"date":"2020-07-27","close":10577.332},{"date":"2020-07-28","close":10537.1133},{"date":"2020-07-29","close":10657.7676},{"date":"2020-07-30","close":10738.2041},{"date":"2020-07-31","close":10577.332},{"date":"2020-08-03","close":10617.5488},{"date":"2020-08-04","close":10939.2939},{"date":"2020-08-05","close":11502.3447},{"date":"2020-08-06","close":11381.6914},{"date":"2020-08-07","close":11140.3838},{"date":"2020-08-10","close":11100.166},{"date":"2020-08-11","close":11059.9482},{"date":"2020-08-12","close":11019.7295},{"date":"2020-08-13","close":10939.2939},{"date":"2020-08-14","close":10979.5117},{"date":"2020-08-18","close":10336.0234},{"date":"2020-08-19","close":10496.8965},{"date":"2020-08-20","close":9772.9717},{"date":"2020-08-21","close":9612.1006},{"date":"2020-08-24","close":9571.8818},{"date":"2020-08-25","close":9974.0625},{"date":"2020-08-26","close":9652.3184},{"date":"2020-08-27","close":9531.6641},{"date":"2020-08-28","close":9491.4463},{"date":"2020-08-31","close":9451.2285},{"date":"2020-09-01","close":9853.4072},{"date":"2020-09-02","close":9813.1904},{"date":"2020-09-03","close":10014.2803},{"date":"2020-09-04","close":9933.8447},{"date":"2020-09-07","close":10134.9326},{"date":"2020-09-08","close":10295.8057},{"date":"2020-09-09","close":10617.5488},{"date":"2020-09-10","close":10617.5488},{"date":"2020-09-11","close":10295.8057},{"date":"2020-09-14","close":10215.3711},{"date":"2020-09-15","close":10537.1133},{"date":"2020-09-16","close":10295.8057},{"date":"2020-09-17","close":10094.7168},{"date":"2020-09-18","close":10215.3711},{"date":"2020-09-21","close":10054.498},{"date":"2020-09-22","close":9732.7539},{"date":"2020-09-23","close":9772.9717},{"date":"2020-09-24","close":9330.5752},{"date":"2020-09-25","close":9290.3555},{"date":"2020-09-28","close":9451.2285},{"date":"2020-09-29","close":9571.8818},{"date":"2020-10-05","close":9813.1904},{"date":"2020-10-06","close":9732.7539},{"date":"2020-10-07","close":9732.7539},{"date":"2020-10-08","close":9813.1904},{"date":"2020-10-12","close":9732.7539},{"date":"2020-10-13","close":9933.8447},{"date":"2020-10-14","close":9813.1904},{"date":"2020-10-15","close":9612.1006},{"date":"2020-10-16","close":9491.4463},{"date":"2020-10-19","close":9652.3184},{"date":"2020-10-20","close":9732.7539},{"date":"2020-10-21","close":9813.1904},{"date":"2020-10-22","close":9652.3184},{"date":"2020-10-23","close":9652.3184},{"date":"2020-10-26","close":9571.8818},{"date":"2020-10-27","close":9491.4463},{"date":"2020-10-28","close":9290.3555},{"date":"2020-10-29","close":8888.1768},{"date":"2020-10-30","close":8405.5596},{"date":"2020-11-02","close":8284.9053},{"date":"2020-11-03","close":8405.5596},{"date":"2020-11-04","close":8526.2139},{"date":"2020-11-05","close":8606.6504},{"date":"2020-11-06","close":8566.4326},{"date":"2020-11-09","close":9008.8291},{"date":"2020-11-10","close":9129.4844},{"date":"2020-11-11","close":9290.3555},{"date":"2020-11-12","close":9290.3555},{"date":"2020-11-13","close":9451.2285},{"date":"2020-11-16","close":9853.4072},{"date":"2020-11-17","close":9692.5371},{"date":"2020-11-18","close":9732.7539},{"date":"2020-11-19","close":9813.1904},{"date":"2020-11-20","close":9893.625},{"date":"2020-11-23","close":10215.3711},{"date":"2020-11-24","close":10778.4219},{"date":"2020-11-25","close":10858.8584},{"date":"2020-11-26","close":10818.6406},{"date":"2020-11-27","close":10818.6406},{"date":"2020-11-30","close":11019.7295},{"date":"2020-12-01","close":10858.8584},{"date":"2020-12-02","close":10577.332},{"date":"2020-12-03","close":10577.332},{"date":"2020-12-04","close":10858.8584},{"date":"2020-12-07","close":10778.4219},{"date":"2020-12-08","close":10657.7676},{"date":"2020-12-09","close":10778.4219},{"date":"2020-12-10","close":10778.4219},{"date":"2020-12-11","close":11019.7295},{"date":"2020-12-14","close":11019.7295},{"date":"2020-12-15","close":11341.4736},{"date":"2020-12-16","close":11100.166},{"date":"2020-12-17","close":11180.6025},{"date":"2020-12-18","close":11220.8193},{"date":"2020-12-21","close":11140.3838},{"date":"2020-12-22","close":11059.9482},{"date":"2020-12-23","close":11059.9482},{"date":"2020-12-24","close":11502.3447},{"date":"2020-12-28","close":11140.3838},{"date":"2020-12-29","close":11349.0059},{"date":"2020-12-30","close":11223.833},{"date":"2021-01-04","close":11223.833},{"date":"2021-01-05","close":11766.248},{"date":"2021-01-06","close":11349.0049},{"date":"2021-01-07","close":11599.3506},{"date":"2021-01-08","close":11474.1787},{"date":"2021-01-11","close":11098.6592},{"date":"2021-01-12","close":11015.21},{"date":"2021-01-13","close":11056.9355},{"date":"2021-01-14","close":10973.4873},{"date":"2021-01-15","close":11015.21},{"date":"2021-01-18","close":11098.6592},{"date":"2021-01-19","close":11182.1084},{"date":"2021-01-20","close":11223.833},{"date":"2021-01-21","close":11807.9717},{"date":"2021-01-22","close":11641.0752},{"date":"2021-01-25","close":12141.7676},{"date":"2021-01-26","close":12600.7334},{"date":"2021-01-27","close":12851.0791},{"date":"2021-01-28","close":12725.9072},{"date":"2021-01-29","close":11766.248},{"date":"2021-02-01","close":12141.7676},{"date":"2021-02-02","close":12266.9385},{"date":"2021-02-03","close":12392.1113},{"date":"2021-02-04","close":12517.2861},{"date":"2021-02-05","close":12475.5615},{"date":"2021-02-08","close":12809.3555},{"date":"2021-02-09","close":12767.6318},{"date":"2021-02-10","close":12725.9072},{"date":"2021-02-15","close":12934.5293},{"date":"2021-02-16","close":13184.874},{"date":"2021-02-17","close":13101.4258},{"date":"2021-02-18","close":13101.4258},{"date":"2021-02-19","close":12892.8037},{"date":"2021-02-22","close":13017.9766},{"date":"2021-02-23","close":12851.0791},{"date":"2021-02-24","close":12684.1816},{"date":"2021-02-25","close":12767.6318},{"date":"2021-02-26","close":12183.4912},{"date":"2021-03-02","close":12266.9385},{"date":"2021-03-03","close":12600.7334},{"date":"2021-03-04","close":12475.5615},{"date":"2021-03-05","close":12350.3887},{"date":"2021-03-08","close":12350.3887},{"date":"2021-03-09","close":12559.0088},{"date":"2021-03-10","close":12433.8379},{"date":"2021-03-11","close":12350.3887},{"date":"2021-03-12","close":12475.5615},{"date":"2021-03-15","close":12266.9385},{"date":"2021-03-16","close":12266.9385},{"date":"2021-03-17","close":12392.1113},{"date":"2021-03-18","close":12433.8379},{"date":"2021-03-19","close":12433.8379},{"date":"2021-03-22","close":12767.6318},{"date":"2021-03-23","close":12725.9072},{"date":"2021-03-24","close":12559.0088},{"date":"2021-03-25","close":12308.6631},{"date":"2021-03-26","close":12892.8037},{"date":"2021-03-29","close":13643.8408},{"date":"2021-03-30","close":13268.3232},{"date":"2021-03-31","close":13852.4629},{"date":"2021-04-01","close":14186.2568},{"date":"2021-04-02","close":14269.7051},{"date":"2021-04-05","close":14186.2568},{"date":"2021-04-06","close":13894.1865},{"date":"2021-04-07","close":14061.084},{"date":"2021-04-08","close":14686.9473},{"date":"2021-04-09","close":14895.5674},{"date":"2021-04-12","close":15020.7422},{"date":"2021-04-13","close":14520.0518},{"date":"2021-04-14","close":15020.7422},{"date":"2021-04-15","close":15145.916},{"date":"2021-04-16","close":15396.2598},{"date":"2021-04-19","close":15312.8145},{"date":"2021-04-20","close":15271.0869},{"date":"2021-04-21","close":14853.8447},{"date":"2021-04-22","close":14979.0186},{"date":"2021-04-23","close":14895.5674},{"date":"2021-04-26","close":15646.6064},{"date":"2021-04-27","close":16147.2979},{"date":"2021-04-28","close":15855.2266},{"date":"2021-04-29","close":15980.4014},{"date":"2021-04-30","close":15980.4014},{"date":"2021-05-03","close":16314.1953},{"date":"2021-05-04","close":16189.0244},{"date":"2021-05-06","close":16898.334},{"date":"2021-05-07","close":17065.2324},{"date":"2021-05-10","close":17065.2324},{"date":"2021-05-11","close":17524.1992},{"date":"2021-05-12","close":17106.957},{"date":"2021-05-13","close":16355.9189},{"date":"2021-05-14","close":16105.5742},{"date":"2021-05-17","close":15563.1582},{"date":"2021-05-18","close":15813.5049},{"date":"2021-05-20","close":15521.4355},{"date":"2021-05-21","close":14937.2949},{"date":"2021-05-24","close":15354.5381},{"date":"2021-05-25","close":15354.5381},{"date":"2021-05-26","close":15145.916},{"date":"2021-05-27","close":15020.7422},{"date":"2021-05-28","close":15354.5381},{"date":"2021-05-31","close":15312.8145},{"date":"2021-06-01","close":15646.6064},{"date":"2021-06-02","close":15646.6064},{"date":"2021-06-03","close":15604.8838},{"date":"2021-06-04","close":15646.6064},{"date":"2021-06-07","close":16022.126},{"date":"2021-06-08","close":15771.7783},{"date":"2021-06-09","close":15354.5381},{"date":"2021-06-10","close":15396.2598},{"date":"2021-06-11","close":15396.2598},{"date":"2021-06-14","close":15187.6387},{"date":"2021-06-15","close":14895.5674},{"date":"2021-06-16","close":14937.2949},{"date":"2021-06-17","close":14603.499},{"date":"2021-06-18","close":14603.499},{"date":"2021-06-21","close":14436.6025},{"date":"2021-06-22","close":14853.8447},{"date":"2021-06-23","close":14728.6729},{"date":"2021-06-24","close":14686.9473},{"date":"2021-06-25","close":14603.499},{"date":"2021-06-28","close":14728.6729},{"date":"2021-06-29","close":14686.9473},{"date":"2021-06-30","close":14979.0186},{"date":"2021-07-01","close":14812.1201},{"date":"2021-07-02","close":15104.1904},{"date":"2021-07-05","close":15104.1904},{"date":"2021-07-06","close":15062.4678},{"date":"2021-07-07","close":14770.3984},{"date":"2021-07-08","close":14311.4307},{"date":"2021-07-09","close":14019.3594},{"date":"2021-07-12","close":14269.7051},{"date":"2021-07-13","close":14520.0518},{"date":"2021-07-14","close":14436.6025},{"date":"2021-07-15","close":14603.499},{"date":"2021-07-16","close":14728.6729},{"date":"2021-07-19","close":14812.1201},{"date":"2021-07-20","close":14561.7764},{"date":"2021-07-21","close":14436.6025},{"date":"2021-07-22","close":14561.7764},{"date":"2021-07-23","close":14728.6729},{"date":"2021-07-26","close":14603.499},{"date":"2021-07-27","close":14812.1201},{"date":"2021-07-28","close":14728.6729},{"date":"2021-07-29","close":14645.2227},{"date":"2021-07-30","close":14394.877},{"date":"2021-08-02","close":14269.7051},{"date":"2021-08-03","close":14269.7051},{"date":"2021-08-04","close":14436.6025},{"date":"2021-08-05","close":14311.4307},{"date":"2021-08-06","close":14227.9805},{"date":"2021-08-09","close":14061.084},{"date":"2021-08-10","close":13769.0146},{"date":"2021-08-11","close":14061.084},{"date":"2021-08-12","close":14061.084},{"date":"2021-08-13","close":13935.9102},{"date":"2021-08-17","close":13310.0459},{"date":"2021-08-18","close":13310.0459},{"date":"2021-08-19","close":12725.9072},{"date":"2021-08-20","close":12183.4912},{"date":"2021-08-23","close":12767.6318},{"date":"2021-08-24","close":13268.3232},{"date":"2021-08-25","close":13435.2197},{"date":"2021-08-26","close":13685.5654},{"date":"2021-08-27","close":13810.7383},{"date":"2021-08-30","close":14102.8076},{"date":"2021-08-31","close":14019.3594},{"date":"2021-09-01","close":14227.9805},{"date":"2021-09-02","close":14227.9805},{"date":"2021-09-03","close":14353.1533},{"date":"2021-09-06","close":14353.1533},{"date":"2021-09-07","close":14436.6025},{"date":"2021-09-08","close":14186.2568},{"date":"2021-09-09","close":14019.3594},{"date":"2021-09-10","close":14102.8076},{"date":"2021-09-13","close":14186.2568},{"date":"2021-09-14","close":14353.1533},{"date":"2021-09-15","close":14728.6729},{"date":"2021-09-16","close":14478.3271},{"date":"2021-09-17","close":14770.3984},{"date":"2021-09-23","close":14436.6025},{"date":"2021-09-24","close":14645.2227},{"date":"2021-09-27","close":14728.6729},{"date":"2021-09-28","close":14645.2227},{"date":"2021-09-29","close":14645.2227},{"date":"2021-09-30","close":15187.6387},{"date":"2021-10-01","close":14478.3271},{"date":"2021-10-05","close":14436.6025},{"date":"2021-10-06","close":14186.2568},{"date":"2021-10-07","close":14520.0518},{"date":"2021-10-08","close":14269.7051},{"date":"2021-10-12","close":14061.084},{"date":"2021-10-13","close":14227.9805},{"date":"2021-10-14","close":14353.1533},{"date":"2021-10-15","close":14520.0518},{"date":"2021-10-18","close":14937.2949},{"date":"2021-10-19","close":14895.5674},{"date":"2021-10-20","close":14728.6729},{"date":"2021-10-21","close":14478.3271},{"date":"2021-10-22","close":14478.3271},{"date":"2021-10-25","close":15187.6387},{"date":"2021-10-26","close":15479.708},{"date":"2021-10-27","close":15980.4014},{"date":"2021-10-28","close":15771.7783},{"date":"2021-10-29","close":15771.7783},{"date":"2021-11-01","close":15980.4014},{"date":"2021-11-02","close":16063.8477},{"date":"2021-11-03","close":15437.9854},{"date":"2021-11-04","close":15771.7783},{"date":"2021-11-05","close":15396.2598},{"date":"2021-11-08","close":15271.0869},{"date":"2021-11-09","close":15104.1904},{"date":"2021-11-10","close":14603.499},{"date":"2021-11-11","close":14728.6729},{"date":"2021-11-12","close":14895.5674},{"date":"2021-11-15","close":15187.6387},{"date":"2021-11-16","close":14937.2949},{"date":"2021-11-17","close":14770.3984},{"date":"2021-11-18","close":14394.877},{"date":"2021-11-19","close":14686.9473},{"date":"2021-11-22","close":14645.2227},{"date":"2021-11-23","close":14269.7051},{"date":"2021-11-24","close":14269.7051},{"date":"2021-11-25","close":13935.9102},{"date":"2021-11-26","close":13560.3926},{"date":"2021-11-29","close":13268.3232},{"date":"2021-11-30","close":12809.3555},{"date":"2021-12-01","close":13435.2197},{"date":"2021-12-02","close":13769.0146},{"date":"2021-12-03","close":13769.0146},{"date":"2021-12-06","close":13560.3926},{"date":"2021-12-07","close":13810.7383},{"date":"2021-12-08","close":13769.0146},{"date":"2021-12-09","close":13643.8408},{"date":"2021-12-10","close":13977.6357},{"date":"2021-12-13","close":14061.084},{"date":"2021-12-14","close":14019.3594},{"date":"2021-12-15","close":14061.084},{"date":"2021-12-16","close":14061.084},{"date":"2021-12-17","close":14061.084},{"date":"2021-12-20","close":14019.3594},{"date":"2021-12-21","close":14102.8076},{"date":"2021-12-22","close":14061.084},{"date":"2021-12-23","close":13852.4629},{"date":"2021-12-24","close":14102.8076},{"date":"2021-12-27","close":14102.8076},{"date":"2021-12-28","close":14144.5332},{"date":"2021-12-29","close":14531.4648},{"date":"2021-12-30","close":14402.4873},{"date":"2022-01-03","close":16950.0},{"date":"2022-01-04","close":14574.458},{"date":"2022-01-05","close":14617.4502},{"date":"2022-01-06","close":14961.3906},{"date":"2022-01-07","close":14832.4111},{"date":"2022-01-10","close":14961.3906},{"date":"2022-01-11","close":15133.3594},{"date":"2022-01-12","close":15391.3154},{"date":"2022-01-13","close":15262.3369},{"date":"2022-01-14","close":15004.3818},{"date":"2022-01-17","close":14531.4648},{"date":"2022-01-18","close":14273.5098},{"date":"2022-01-19","close":14316.502},{"date":"2022-01-20","close":14703.4336},{"date":"2022-01-21","close":14445.4785},{"date":"2022-01-24","close":13929.5693},{"date":"2022-01-25","close":13241.6904},{"date":"2022-01-26","close":13241.6904},{"date":"2022-01-27","close":12983.7344},{"date":"2022-01-28","close":13499.6445},{"date":"2022-02-03","close":13714.6064},{"date":"2022-02-04","close":13800.5918},{"date":"2022-02-07","close":14316.502},{"date":"2022-02-08","close":14316.502},{"date":"2022-02-09","close":14316.502},{"date":"2022-02-10","close":14488.4717},{"date":"2022-02-11","close":14445.4785},{"date":"2022-02-14","close":13843.5859},{"date":"2022-02-15","close":13972.5625},{"date":"2022-02-16","close":14359.4941},{"date":"2022-02-17","close":14703.4336},{"date":"2022-02-18","close":14746.4277},{"date":"2022-02-21","close":14746.4277},{"date":"2022-02-22","close":14746.4277},{"date":"2022-02-23","close":14746.4277},{"date":"2022-02-24","close":14875.4043},{"date":"2022-02-25","close":14832.4111},{"date":"2022-02-28","close":14832.4111},{"date":"2022-03-02","close":15047.374},{"date":"2022-03-03","close":15305.3301},{"date":"2022-03-04","close":15305.3301},{"date":"2022-03-07","close":15176.3535},{"date":"2022-03-08","close":15047.374},{"date":"2022-03-10","close":15047.374},{"date":"2022-03-11","close":15047.374},{"date":"2022-03-14","close":15391.3154},{"date":"2022-03-15","close":15391.3154},{"date":"2022-03-16","close":15391.3154},{"date":"2022-03-17","close":15391.3154},{"date":"2022-03-18","close":15090.3672},{"date":"2022-03-21","close":15090.3672},{"date":"2022-03-22","close":15176.3535},{"date":"2022-03-23","close":15090.3672},{"date":"2022-03-24","close":15090.3672},{"date":"2022-03-25","close":14789.4199},{"date":"2022-03-28","close":15047.374},{"date":"2022-03-29","close":15563.2852},{"date":"2022-03-30","close":15348.3213},{"date":"2022-03-31","close":15434.3086},{"date":"2022-04-01","close":15520.293},{"date":"2022-04-04","close":15864.2314},{"date":"2022-04-05","close":15649.2695},{"date":"2022-04-06","close":15305.3301},{"date":"2022-04-07","close":15176.3535},{"date":"2022-04-08","close":15047.374},{"date":"2022-04-11","close":15219.3457},{"date":"2022-04-12","close":15262.3369},{"date":"2022-04-13","close":15649.2695},{"date":"2022-04-14","close":16165.1777},{"date":"2022-04-15","close":16337.1484},{"date":"2022-04-18","close":16251.1641},{"date":"2022-04-19","close":16509.1191},{"date":"2022-04-20","close":16165.1777},{"date":"2022-04-21","close":16165.1777},{"date":"2022-04-22","close":16638.0957},{"date":"2022-04-25","close":15993.21},{"date":"2022-04-26","close":15735.2529},{"date":"2022-04-27","close":15778.2471},{"date":"2022-04-28","close":15864.2314},{"date":"2022-04-29","close":16165.1777},{"date":"2022-05-02","close":15692.2617},{"date":"2022-05-03","close":16380.1406},{"date":"2022-05-04","close":16208.1729},{"date":"2022-05-06","close":16079.1943},{"date":"2022-05-09","close":19100.0},{"date":"2022-05-10","close":16251.1641},{"date":"2022-05-11","close":15821.2402},{"date":"2022-05-12","close":15090.3672},{"date":"2022-05-13","close":15821.2402},{"date":"2022-05-16","close":16079.1943},{"date":"2022-05-17","close":16079.1943},{"date":"2022-05-18","close":15649.2695},{"date":"2022-05-19","close":15434.3086},{"date":"2022-05-20","close":15434.3086},{"date":"2022-05-23","close":15391.3154},{"date":"2022-05-24","close":15692.2617},{"date":"2022-05-25","close":15778.2471},{"date":"2022-05-26","close":15993.21},{"date":"2022-05-27","close":15907.2246},{"date":"2022-05-30","close":15993.21},{"date":"2022-05-31","close":16208.1729},{"date":"2022-06-02","close":16122.1875},{"date":"2022-06-03","close":16165.1777},{"date":"2022-06-07","close":16079.1943},{"date":"2022-06-08","close":16208.1729},{"date":"2022-06-09","close":16337.1484},{"date":"2022-06-10","close":16079.1943},{"date":"2022-06-13","close":15391.3154},{"date":"2022-06-14","close":15133.3594},{"date":"2022-06-15","close":14488.4717},{"date":"2022-06-16","close":14617.4502},{"date":"2022-06-17","close":14531.4648},{"date":"2022-06-20","close":14316.502},{"date":"2022-06-21","close":14789.4199},{"date":"2022-06-22","close":14316.502},{"date":"2022-06-23","close":13972.5625},{"date":"2022-06-24","close":14230.5176},{"date":"2022-06-27","close":14488.4717},{"date":"2022-06-28","close":14746.4277},{"date":"2022-06-29","close":15520.293},{"date":"2022-06-30","close":16036.2012},{"date":"2022-07-01","close":15864.2314},{"date":"2022-07-04","close":14832.4111},{"date":"2022-07-05","close":15262.3369},{"date":"2022-07-06","close":14316.502},{"date":"2022-07-07","close":14445.4785},{"date":"2022-07-08","close":14703.4336},{"date":"2022-07-11","close":14832.4111},{"date":"2022-07-12","close":15133.3594},{"date":"2022-07-13","close":15004.3818},{"date":"2022-07-14","close":15219.3457},{"date":"2022-07-15","close":15176.3535},{"date":"2022-07-18","close":15305.3301},{"date":"2022-07-19","close":15305.3301},{"date":"2022-07-20","close":15133.3594},{"date":"2022-07-21","close":15348.3213},{"date":"2022-07-22","close":15434.3086},{"date":"2022-07-25","close":15434.3086},{"date":"2022-07-26","close":15434.3086},{"date":"2022-07-27","close":15305.3301},{"date":"2022-07-28","close":15305.3301},{"date":"2022-07-29","close":15778.2471},{"date":"2022-08-01","close":16036.2012},{"date":"2022-08-02","close":16036.2012},{"date":"2022-08-03","close":15778.2471},{"date":"2022-08-04","close":15219.3457},{"date":"2022-08-05","close":15391.3154},{"date":"2022-08-08","close":15606.2783},{"date":"2022-08-09","close":17325.9785},{"date":"2022-08-10","close":19002.6855},{"date":"2022-08-11","close":19045.6777},{"date":"2022-08-12","close":18701.7383},{"date":"2022-08-16","close":18959.6934},{"date":"2022-08-17","close":18529.7676},{"date":"2022-08-18","close":20507.4219},{"date":"2022-08-19","close":21238.2949},{"date":"2022-08-22","close":20550.4141},{"date":"2022-08-23","close":21668.2207},{"date":"2022-08-24","close":22141.1367},{"date":"2022-08-25","close":21625.2266},{"date":"2022-08-26","close":22098.1445},{"date":"2022-08-29","close":21668.2207},{"date":"2022-08-30","close":21926.1738},{"date":"2022-08-31","close":21539.2402},{"date":"2022-09-01","close":21238.2949},{"date":"2022-09-02","close":20765.377},{"date":"2022-09-05","close":20593.4082},{"date":"2022-09-06","close":21281.2871},{"date":"2022-09-07","close":21367.2715},{"date":"2022-09-08","close":21152.3086},{"date":"2022-09-13","close":19518.5938},{"date":"2022-09-14","close":19432.6113},{"date":"2022-09-15","close":20507.4219},{"date":"2022-09-16","close":19303.6309},{"date":"2022-09-19","close":18615.752},{"date":"2022-09-20","close":19045.6777},{"date":"2022-09-21","close":19131.6641},{"date":"2022-09-22","close":19733.5566},{"date":"2022-09-23","close":18873.707},{"date":"2022-09-26","close":17540.9414},{"date":"2022-09-27","close":17583.9336},{"date":"2022-09-28","close":17068.0234},{"date":"2022-09-29","close":17884.8828},{"date":"2022-09-30","close":18056.8496},{"date":"2022-10-04","close":18830.7148},{"date":"2022-10-05","close":18142.8359},{"date":"2022-10-06","close":18443.7832},{"date":"2022-10-07","close":18142.8359},{"date":"2022-10-11","close":17497.9473},{"date":"2022-10-12","close":17325.9785},{"date":"2022-10-13","close":16767.0762},{"date":"2022-10-14","close":16767.0762},{"date":"2022-10-17","close":16982.0371},{"date":"2022-10-18","close":17025.0312},{"date":"2022-10-19","close":17025.0312},{"date":"2022-10-20","close":17154.0078},{"date":"2022-10-21","close":16595.1035},{"date":"2022-10-24","close":16853.0605},{"date":"2022-10-25","close":16294.1572},{"date":"2022-10-26","close":16466.127},{"date":"2022-10-27","close":16939.0449},{"date":"2022-10-28","close":17068.0234},{"date":"2022-10-31","close":17755.9023},{"date":"2022-11-01","close":18443.7832},{"date":"2022-11-02","close":17927.873},{"date":"2022-11-03","close":18400.7891},{"date":"2022-11-04","close":18658.7461},{"date":"2022-11-07","close":18615.752},{"date":"2022-11-08","close":18701.7383},{"date":"2022-11-09","close":18529.7676},{"date":"2022-11-10","close":18185.8262},{"date":"2022-11-11","close":18314.8047},{"date":"2022-11-14","close":18271.8125},{"date":"2022-11-15","close":18658.7461},{"date":"2022-11-16","close":19088.668},{"date":"2022-11-17","close":18830.7148},{"date":"2022-11-18","close":18787.7227},{"date":"2022-11-21","close":18357.7988},{"date":"2022-11-22","close":18572.7617},{"date":"2022-11-23","close":19217.6484},{"date":"2022-11-24","close":19131.6641},{"date":"2022-11-25","close":20206.4746},{"date":"2022-11-28","close":19991.5137},{"date":"2022-11-29","close":19733.5566},{"date":"2022-11-30","close":19733.5566},{"date":"2022-12-01","close":19733.5566},{"date":"2022-12-02","close":18959.6934},{"date":"2022-12-05","close":18658.7461},{"date":"2022-12-06","close":18486.7734},{"date":"2022-12-07","close":18486.7734},{"date":"2022-12-08","close":17927.873},{"date":"2022-12-09","close":17368.9707},{"date":"2022-12-12","close":17282.9863},{"date":"2022-12-13","close":17411.9609},{"date":"2022-12-14","close":17583.9336},{"date":"2022-12-15","close":18013.8574},{"date":"2022-12-16","close":18400.7891},{"date":"2022-12-19","close":18529.7676},{"date":"2022-12-20","close":18228.8203},{"date":"2022-12-21","close":17970.8652},{"date":"2022-12-22","close":17970.8652},{"date":"2022-12-23","close":17497.9473},{"date":"2022-12-26","close":17282.9863},{"date":"2022-12-27","close":17669.9199},{"date":"2022-12-28","close":18157.0566},{"date":"2022-12-29","close":18157.0566},{"date":"2023-01-02","close":17625.6309},{"date":"2023-01-03","close":17448.4902},{"date":"2023-01-04","close":17404.2051},{"date":"2023-01-05","close":17271.3477},{"date":"2023-01-06","close":17049.9199},{"date":"2023-01-09","close":17492.7754},{"date":"2023-01-10","close":17537.0605},{"date":"2023-01-11","close":17625.6309},{"date":"2023-01-12","close":18245.6289},{"date":"2023-01-13","close":18511.3438},{"date":"2023-01-16","close":18467.0566},{"date":"2023-01-17","close":18378.4844},{"date":"2023-01-18","close":18157.0566},{"date":"2023-01-19","close":18245.6289},{"date":"2023-01-20","close":18555.627},{"date":"2023-01-25","close":18467.0566},{"date":"2023-01-26","close":18732.7695},{"date":"2023-01-27","close":19308.4824},{"date":"2023-01-30","close":18865.627},{"date":"2023-01-31","close":19352.7656},{"date":"2023-02-01","close":19131.3398},{"date":"2023-02-02","close":18821.3398},{"date":"2023-02-03","close":18777.0547},{"date":"2023-02-06","close":18909.9121},{"date":"2023-02-07","close":19219.9102},{"date":"2023-02-08","close":19219.9102},{"date":"2023-02-09","close":19662.7637},{"date":"2023-02-10","close":19662.7637},{"date":"2023-02-13","close":21434.1875},{"date":"2023-02-14","close":20947.0449},{"date":"2023-02-15","close":21212.7598},{"date":"2023-02-16","close":20681.332},{"date":"2023-02-17","close":21345.6152},{"date":"2023-02-20","close":21257.043},{"date":"2023-02-21","close":21389.8984},{"date":"2023-02-22","close":21788.4688},{"date":"2023-02-23","close":21744.1855},{"date":"2023-02-24","close":22098.4688},{"date":"2023-02-27","close":21744.1855},{"date":"2023-02-28","close":21212.7598},{"date":"2023-03-02","close":22054.1836},{"date":"2023-03-03","close":22231.3242},{"date":"2023-03-06","close":21832.7539},{"date":"2023-03-07","close":21345.6152},{"date":"2023-03-08","close":20902.7598},{"date":"2023-03-09","close":20282.7617},{"date":"2023-03-10","close":20327.0469},{"date":"2023-03-13","close":19839.9082},{"date":"2023-03-14","close":19884.1914},{"date":"2023-03-15","close":20327.0469},{"date":"2023-03-16","close":20327.0469},{"date":"2023-03-17","close":20149.9062},{"date":"2023-03-20","close":20282.7617},{"date":"2023-03-21","close":20725.6172},{"date":"2023-03-22","close":19839.9082},{"date":"2023-03-23","close":19219.9102},{"date":"2023-03-24","close":19529.9102},{"date":"2023-03-27","close":19928.4805},{"date":"2023-03-28","close":20282.7617},{"date":"2023-03-29","close":20371.334},{"date":"2023-03-30","close":20282.7617},{"date":"2023-03-31","close":20415.6191},{"date":"2023-04-03","close":21124.1875},{"date":"2023-04-04","close":21301.3301},{"date":"2023-04-05","close":20061.334},{"date":"2023-04-06","close":19795.6211},{"date":"2023-04-07","close":19397.0527},{"date":"2023-04-10","close":19042.7676},{"date":"2023-04-11","close":19087.0547},{"date":"2023-04-12","close":19308.4824},{"date":"2023-04-13","close":18732.7695},{"date":"2023-04-14","close":19131.3398},{"date":"2023-04-17","close":19264.1973},{"date":"2023-04-18","close":19264.1973},{"date":"2023-04-19","close":19884.1914},{"date":"2023-04-20","close":19662.7637},{"date":"2023-04-21","close":19662.7637},{"date":"2023-04-24","close":19928.4805},{"date":"2023-04-25","close":19884.1914},{"date":"2023-04-26","close":19662.7637},{"date":"2023-04-27","close":19131.3398},{"date":"2023-04-28","close":18865.627},{"date":"2023-05-02","close":19042.7676},{"date":"2023-05-03","close":19352.7656},{"date":"2023-05-04","close":19397.0527},{"date":"2023-05-08","close":19972.7637},{"date":"2023-05-09","close":19441.3359},{"date":"2023-05-10","close":19529.9102},{"date":"2023-05-11","close":19042.7676},{"date":"2023-05-12","close":18644.1992},{"date":"2023-05-15","close":18511.3438},{"date":"2023-05-16","close":18422.7734},{"date":"2023-05-17","close":18599.9121},{"date":"2023-05-18","close":19042.7676},{"date":"2023-05-19","close":19087.0547},{"date":"2023-05-22","close":19352.7656},{"date":"2023-05-23","close":19529.9102},{"date":"2023-05-24","close":19751.3359},{"date":"2023-05-25","close":20548.4766},{"date":"2023-05-26","close":20459.9043},{"date":"2023-05-30","close":20415.6191},{"date":"2023-05-31","close":20814.1895},{"date":"2023-06-01","close":21832.7539},{"date":"2023-06-02","close":21345.6152},{"date":"2023-06-05","close":21832.7539},{"date":"2023-06-07","close":21655.6152},{"date":"2023-06-08","close":21788.4688},{"date":"2023-06-09","close":21877.041},{"date":"2023-06-12","close":21744.1855},{"date":"2023-06-13","close":21389.8984},{"date":"2023-06-14","close":21257.043},{"date":"2023-06-15","close":21478.4707},{"date":"2023-06-16","close":21788.4688},{"date":"2023-06-19","close":22009.8965},{"date":"2023-06-20","close":21567.041},{"date":"2023-06-21","close":21877.041},{"date":"2023-06-22","close":22098.4688},{"date":"2023-06-23","close":21655.6152},{"date":"2023-06-26","close":21611.3262},{"date":"2023-06-27","close":21877.041},{"date":"2023-06-28","close":22009.8965},{"date":"2023-06-29","close":21965.6113},{"date":"2023-06-30","close":23338.4629},{"date":"2023-07-03","close":23427.0332},{"date":"2023-07-04","close":24799.8828},{"date":"2023-07-05","close":24799.8828},{"date":"2023-07-06","close":24932.7402},{"date":"2023-07-07","close":25021.3105},{"date":"2023-07-10","close":24534.1719},{"date":"2023-07-11","close":24977.0273},{"date":"2023-07-12","close":25774.166},{"date":"2023-07-13","close":25419.8809},{"date":"2023-07-14","close":25021.3105},{"date":"2023-07-17","close":24888.4551},{"date":"2023-07-18","close":24755.5996},{"date":"2023-07-19","close":24667.0293},{"date":"2023-07-20","close":24799.8828},{"date":"2023-07-21","close":23958.459},{"date":"2023-07-24","close":24268.459},{"date":"2023-07-25","close":25419.8809},{"date":"2023-07-26","close":24489.8848},{"date":"2023-07-27","close":23249.8926},{"date":"2023-07-28","close":24357.0293},{"date":"2023-07-31","close":24401.3125},{"date":"2023-08-01","close":25154.168},{"date":"2023-08-02","close":24002.7461},{"date":"2023-08-03","close":23781.3184},{"date":"2023-08-04","close":24401.3125},{"date":"2023-08-07","close":24755.5996},{"date":"2023-08-08","close":26438.4473},{"date":"2023-08-09","close":26128.4492},{"date":"2023-08-10","close":25818.4512},{"date":"2023-08-11","close":25774.166},{"date":"2023-08-14","close":24888.4551},{"date":"2023-08-16","close":24357.0293},{"date":"2023-08-17","close":24179.8867},{"date":"2023-08-18","close":24268.459},{"date":"2023-08-21","close":23294.1758},{"date":"2023-08-22","close":22762.752},{"date":"2023-08-23","close":22541.3242},{"date":"2023-08-24","close":22984.1777},{"date":"2023-08-25","close":22187.0391},{"date":"2023-08-28","close":23471.3203},{"date":"2023-08-29","close":23294.1758},{"date":"2023-08-30","close":23161.3223},{"date":"2023-08-31","close":23427.0332},{"date":"2023-09-01","close":23205.6055},{"date":"2023-09-04","close":23648.4609},{"date":"2023-09-05","close":24179.8867},{"date":"2023-09-06","close":24445.6016},{"date":"2023-09-07","close":24268.459},{"date":"2023-09-08","close":23559.8906},{"date":"2023-09-11","close":24002.7461},{"date":"2023-09-12","close":23205.6055},{"date":"2023-09-13","close":23028.4648},{"date":"2023-09-14","close":23205.6055},{"date":"2023-09-15","close":23869.8887},{"date":"2023-09-18","close":23958.459},{"date":"2023-09-19","close":25065.5977},{"date":"2023-09-20","close":25109.8828},{"date":"2023-09-21","close":24711.3125},{"date":"2023-09-22","close":24622.7422},{"date":"2023-09-25","close":24578.457},{"date":"2023-09-26","close":23692.7461},{"date":"2023-09-27","close":24135.6016},{"date":"2023-10-04","close":22895.6055},{"date":"2023-10-05","close":22718.4668},{"date":"2023-10-06","close":22718.4668},{"date":"2023-10-10","close":22319.8965},{"date":"2023-10-11","close":22674.1777},{"date":"2023-10-12","close":22851.3223},{"date":"2023-10-13","close":22762.752},{"date":"2023-10-16","close":22851.3223},{"date":"2023-10-17","close":22939.8945},{"date":"2023-10-18","close":23028.4648},{"date":"2023-10-19","close":21921.3262},{"date":"2023-10-20","close":21522.7578},{"date":"2023-10-23","close":21212.7598},{"date":"2023-10-24","close":21921.3262},{"date":"2023-10-25","close":21788.4688},{"date":"2023-10-26","close":20947.0449},{"date":"2023-10-27","close":20858.4727},{"date":"2023-10-30","close":21124.1875},{"date":"2023-10-31","close":20947.0449},{"date":"2023-11-01","close":20415.6191},{"date":"2023-11-02","close":21035.6172},{"date":"2023-11-03","close":21699.8984},{"date":"2023-11-06","close":21921.3262},{"date":"2023-11-07","close":22142.7539},{"date":"2023-11-08","close":22452.752},{"date":"2023-11-09","close":22674.1777},{"date":"2023-11-10","close":22098.4688},{"date":"2023-11-13","close":21301.3301},{"date":"2023-11-14","close":21611.3262},{"date":"2023-11-15","close":21965.6113},{"date":"2023-11-16","close":22762.752},{"date":"2023-11-17","close":22275.6113},{"date":"2023-11-20","close":23117.0332},{"date":"2023-11-21","close":23914.1738},{"date":"2023-11-22","close":24268.459},{"date":"2023-11-23","close":24312.7441},{"date":"2023-11-24","close":24445.6016},{"date":"2023-11-27","close":24445.6016},{"date":"2023-11-28","close":24578.457},{"date":"2023-11-29","close":24534.1719},{"date":"2023-11-30","close":24578.457},{"date":"2023-12-01","close":25021.3105},{"date":"2023-12-04","close":24711.3125},{"date":"2023-12-05","close":24312.7441},{"date":"2023-12-06","close":24578.457},{"date":"2023-12-07","close":24578.457},{"date":"2023-12-08","close":24534.1719},{"date":"2023-12-11","close":24312.7441},{"date":"2023-12-12","close":24357.0293},{"date":"2023-12-13","close":24578.457},{"date":"2023-12-14","close":24888.4551},{"date":"2023-12-15","close":24312.7441},{"date":"2023-12-18","close":24755.5996},{"date":"2023-12-19","close":24977.0273},{"date":"2023-12-20","close":25065.5977},{"date":"2023-12-21","close":24711.3125},{"date":"2023-12-22","close":24445.6016},{"date":"2023-12-26","close":23737.0312},{"date":"2023-12-27","close":24382.3105},{"date":"2023-12-28","close":24566.6758},{"date":"2024-01-02","close":24474.4922},{"date":"2024-01-03","close":25073.6797},{"date":"2024-01-04","close":25534.5938},{"date":"2024-01-05","close":25718.959},{"date":"2024-01-08","close":25258.0449},{"date":"2024-01-09","close":24612.7676},{"date":"2024-01-10","close":24797.1328},{"date":"2024-01-11","close":24658.8574},{"date":"2024-01-12","close":24566.6758},{"date":"2024-01-15","close":24612.7676},{"date":"2024-01-16","close":24704.9492},{"date":"2024-01-17","close":24059.6699},{"date":"2024-01-18","close":23552.666},{"date":"2024-01-19","close":22907.3867},{"date":"2024-01-22","close":23368.3008},{"date":"2024-01-23","close":23368.3008},{"date":"2024-01-24","close":23091.7539},{"date":"2024-01-25","close":23183.9375},{"date":"2024-01-26","close":22354.293},{"date":"2024-01-29","close":22169.9258},{"date":"2024-01-30","close":22446.4746},{"date":"2024-01-31","close":22999.5703},{"date":"2024-02-01","close":23091.7539},{"date":"2024-02-02","close":23091.7539},{"date":"2024-02-05","close":23137.8438},{"date":"2024-02-06","close":22584.748},{"date":"2024-02-07","close":22953.4785},{"date":"2024-02-08","close":22723.0215},{"date":"2024-02-13","close":22769.1152},{"date":"2024-02-14","close":22538.6582},{"date":"2024-02-15","close":22262.1094},{"date":"2024-02-16","close":22769.1152},{"date":"2024-02-19","close":22584.748},{"date":"2024-02-20","close":22169.9258},{"date":"2024-02-21","close":22031.6523},{"date":"2024-02-22","close":22077.7441},{"date":"2024-02-23","close":21893.3789},{"date":"2024-02-26","close":21847.2891},{"date":"2024-02-27","close":21570.7383},{"date":"2024-02-28","close":22354.293},{"date":"2024-02-29","close":23414.3926},{"date":"2024-03-04","close":24013.5801},{"date":"2024-03-05","close":23644.8496},{"date":"2024-03-06","close":23230.0273},{"date":"2024-03-07","close":23137.8438},{"date":"2024-03-08","close":23045.6621},{"date":"2024-03-11","close":24013.5801},{"date":"2024-03-12","close":23598.7578},{"date":"2024-03-13","close":23644.8496},{"date":"2024-03-14","close":24474.4922},{"date":"2024-03-15","close":23875.3066},{"date":"2024-03-18","close":24658.8574},{"date":"2024-03-19","close":24428.4023},{"date":"2024-03-20","close":24105.7637},{"date":"2024-03-21","close":24843.2227},{"date":"2024-03-22","close":24658.8574},{"date":"2024-03-25","close":23690.9414},{"date":"2024-03-26","close":24382.3105},{"date":"2024-03-27","close":24290.127},{"date":"2024-03-28","close":24013.5801},{"date":"2024-03-29","close":23921.3965},{"date":"2024-04-01","close":23921.3965},{"date":"2024-04-02","close":23829.2129},{"date":"2024-04-03","close":23921.3965},{"date":"2024-04-04","close":23967.4883},{"date":"2024-04-05","close":23829.2129},{"date":"2024-04-08","close":22907.3867},{"date":"2024-04-09","close":23137.8438},{"date":"2024-04-11","close":22999.5703},{"date":"2024-04-12","close":23368.3008},{"date":"2024-04-15","close":23276.1191},{"date":"2024-04-16","close":22630.8398},{"date":"2024-04-17","close":22492.5645},{"date":"2024-04-18","close":23829.2129},{"date":"2024-04-19","close":24704.9492},{"date":"2024-04-22","close":24336.2188},{"date":"2024-04-23","close":24751.041},{"date":"2024-04-24","close":24981.498},{"date":"2024-04-25","close":24797.1328},{"date":"2024-04-26","close":25073.6797},{"date":"2024-04-29","close":25258.0449},{"date":"2024-04-30","close":25073.6797},{"date":"2024-05-02","close":24474.4922},{"date":"2024-05-03","close":24059.6699},{"date":"2024-05-07","close":24244.0352},{"date":"2024-05-08","close":26364.2383},{"date":"2024-05-09","close":25949.416},{"date":"2024-05-10","close":26272.0547},{"date":"2024-05-13","close":27147.7891},{"date":"2024-05-14","close":26871.2422},{"date":"2024-05-16","close":26548.6035},{"date":"2024-05-17","close":26179.8711},{"date":"2024-05-20","close":25995.5059},{"date":"2024-05-21","close":26041.5977},{"date":"2024-05-22","close":25765.0508},{"date":"2024-05-23","close":26272.0547},{"date":"2024-05-24","close":26272.0547},{"date":"2024-05-27","close":25995.5059},{"date":"2024-05-28","close":25949.416},{"date":"2024-05-29","close":25534.5938},{"date":"2024-05-30","close":25165.8613},{"date":"2024-05-31","close":25672.8672},{"date":"2024-06-03","close":26640.7852},{"date":"2024-06-04","close":25304.1367},{"date":"2024-06-05","close":25073.6797},{"date":"2024-06-07","close":24612.7676},{"date":"2024-06-10","close":24658.8574},{"date":"2024-06-11","close":24244.0352},{"date":"2024-06-12","close":24290.127},{"date":"2024-06-13","close":24290.127},{"date":"2024-06-14","close":25073.6797},{"date":"2024-06-17","close":24428.4023},{"date":"2024-06-18","close":24244.0352},{"date":"2024-06-19","close":24704.9492},{"date":"2024-06-20","close":25304.1367},{"date":"2024-06-21","close":25718.959},{"date":"2024-06-24","close":25580.6836},{"date":"2024-06-25","close":25903.3242},{"date":"2024-06-26","close":25350.2285},{"date":"2024-06-27","close":25304.1367},{"date":"2024-06-28","close":25718.959},{"date":"2024-07-01","close":25442.4121},{"date":"2024-07-02","close":24843.2227},{"date":"2024-07-03","close":24704.9492},{"date":"2024-07-04","close":24520.584},{"date":"2024-07-05","close":24290.127},{"date":"2024-07-08","close":24566.6758},{"date":"2024-07-09","close":24290.127},{"date":"2024-07-10","close":24244.0352},{"date":"2024-07-11","close":24197.9453},{"date":"2024-07-12","close":24151.8535},{"date":"2024-07-15","close":24428.4023},{"date":"2024-07-16","close":25488.502},{"date":"2024-07-17","close":25626.7754},{"date":"2024-07-18","close":25258.0449},{"date":"2024-07-19","close":24566.6758},{"date":"2024-07-22","close":25211.9551},{"date":"2024-07-23","close":25258.0449},{"date":"2024-07-24","close":25258.0449},{"date":"2024-07-25","close":24612.7676},{"date":"2024-07-26","close":25949.416},{"date":"2024-07-29","close":25765.0508},{"date":"2024-07-30","close":25857.2324},{"date":"2024-07-31","close":25811.1406},{"date":"2024-08-01","close":26825.1504},{"date":"2024-08-02","close":25534.5938},{"date":"2024-08-05","close":22723.0215},{"date":"2024-08-06","close":24797.1328},{"date":"2024-08-07","close":25442.4121},{"date":"2024-08-08","close":25304.1367},{"date":"2024-08-09","close":25811.1406},{"date":"2024-08-12","close":25396.3184},{"date":"2024-08-13","close":24843.2227},{"date":"2024-08-14","close":24797.1328},{"date":"2024-08-16","close":24797.1328},{"date":"2024-08-19","close":25442.4121},{"date":"2024-08-20","close":26272.0547},{"date":"2024-08-21","close":26548.6035},{"date":"2024-08-22","close":25258.0449},{"date":"2024-08-23","close":25396.3184},{"date":"2024-08-26","close":25165.8613},{"date":"2024-08-27","close":25258.0449},{"date":"2024-08-28","close":25442.4121},{"date":"2024-08-29","close":24797.1328},{"date":"2024-08-30","close":24889.3145},{"date":"2024-09-02","close":24566.6758},{"date":"2024-09-03","close":24474.4922},{"date":"2024-09-04","close":23414.3926},{"date":"2024-09-05","close":22861.2969},{"date":"2024-09-06","close":22815.2051},{"date":"2024-09-09","close":22492.5645},{"date":"2024-09-10","close":22861.2969},{"date":"2024-09-11","close":22630.8398},{"date":"2024-09-12","close":23276.1191},{"date":"2024-09-13","close":23414.3926},{"date":"2024-09-19","close":23552.666},{"date":"2024-09-20","close":23414.3926},{"date":"2024-09-23","close":24059.6699},{"date":"2024-09-24","close":24612.7676},{"date":"2024-09-25","close":24059.6699},{"date":"2024-09-26","close":24244.0352},{"date":"2024-09-27","close":23322.209},{"date":"2024-09-30","close":23137.8438},{"date":"2024-10-02","close":23598.7578},{"date":"2024-10-04","close":23644.8496},{"date":"2024-10-07","close":23598.7578},{"date":"2024-10-08","close":23045.6621},{"date":"2024-10-10","close":23045.6621},{"date":"2024-10-11","close":23045.6621},{"date":"2024-10-14","close":22676.9316},{"date":"2024-10-15","close":22907.3867},{"date":"2024-10-16","close":22907.3867},{"date":"2024-10-17","close":22999.5703},{"date":"2024-10-18","close":22815.2051},{"date":"2024-10-21","close":22492.5645},{"date":"2024-10-22","close":21478.5566},{"date":"2024-10-23","close":21340.2832},{"date":"2024-10-24","close":21155.916},{"date":"2024-10-25","close":20879.3691},{"date":"2024-10-28","close":20879.3691},{"date":"2024-10-29","close":20925.4609},{"date":"2024-10-30","close":20695.0039},{"date":"2024-10-31","close":21755.1055},{"date":"2024-11-01","close":21432.4668},{"date":"2024-11-04","close":21202.0098},{"date":"2024-11-05","close":21063.7344},{"date":"2024-11-06","close":21570.7383},{"date":"2024-11-07","close":22723.0215},{"date":"2024-11-08","close":22723.0215},{"date":"2024-11-11","close":22723.0215},{"date":"2024-11-12","close":22400.3828},{"date":"2024-11-13","close":22169.9258},{"date":"2024-11-14","close":21893.3789},{"date":"2024-11-15","close":22123.8359},{"date":"2024-11-18","close":22169.9258},{"date":"2024-11-19","close":22907.3867},{"date":"2024-11-20","close":23875.3066},{"date":"2024-11-21","close":22861.2969},{"date":"2024-11-22","close":24059.6699},{"date":"2024-11-25","close":24935.4062},{"date":"2024-11-26","close":24797.1328},{"date":"2024-11-27","close":24197.9453},{"date":"2024-11-28","close":24244.0352},{"date":"2024-11-29","close":23737.0312},{"date":"2024-12-02","close":23368.3008},{"date":"2024-12-03","close":23414.3926},{"date":"2024-12-04","close":23045.6621},{"date":"2024-12-05","close":22769.1152},{"date":"2024-12-06","close":22262.1094},{"date":"2024-12-09","close":21524.6484},{"date":"2024-12-10","close":22077.7441},{"date":"2024-12-11","close":22907.3867},{"date":"2024-12-12","close":23460.4844},{"date":"2024-12-13","close":22999.5703},{"date":"2024-12-16","close":23183.9375},{"date":"2024-12-17","close":23506.5742},{"date":"2024-12-18","close":23230.0273},{"date":"2024-12-19","close":23875.3066},{"date":"2024-12-20","close":23737.0312},{"date":"2024-12-23","close":24474.4922},{"date":"2024-12-24","close":24428.4023},{"date":"2024-12-26","close":24474.4922},{"date":"2024-12-27","close":24474.4941},{"date":"2024-12-30","close":24233.6035},{"date":"2025-01-02","close":25004.4531},{"date":"2025-01-03","close":24281.7812},{"date":"2025-01-06","close":24763.5625},{"date":"2025-01-07","close":24667.2051},{"date":"2025-01-08","close":24474.4941},{"date":"2025-01-09","close":24185.4238},{"date":"2025-01-10","close":25245.3438},{"date":"2025-01-13","close":25245.3438},{"date":"2025-01-14","close":25727.125},{"date":"2025-01-15","close":26257.084},{"date":"2025-01-16","close":25919.8379},{"date":"2025-01-17","close":26353.4414},{"date":"2025-01-20","close":27317.0039},{"date":"2025-01-21","close":28762.3477},{"date":"2025-01-22","close":29822.2656},{"date":"2025-01-23","close":27798.7852},{"date":"2025-01-24","close":28039.6758},{"date":"2025-01-31","close":27557.8945},{"date":"2025-02-03","close":27317.0039},{"date":"2025-02-04","close":28232.3887},{"date":"2025-02-05","close":28184.209},{"date":"2025-02-06","close":27172.4688},{"date":"2025-02-07","close":26449.7969},{"date":"2025-02-10","close":26401.6191},{"date":"2025-02-11","close":26787.043},{"date":"2025-02-12","close":26979.7559},{"date":"2025-02-13","close":27846.9629},{"date":"2025-02-14","close":26883.4004},{"date":"2025-02-17","close":27991.498},{"date":"2025-02-18","close":28087.8535},{"date":"2025-02-19","close":28858.7031},{"date":"2025-02-20","close":26979.7559},{"date":"2025-02-21","close":26738.8652},{"date":"2025-02-24","close":27654.25},{"date":"2025-02-25","close":28184.209},{"date":"2025-02-26","close":27654.25},{"date":"2025-02-27","close":27895.1406},{"date":"2025-02-28","close":27557.8945},{"date":"2025-03-04","close":27991.498},{"date":"2025-03-05","close":28617.8125},{"date":"2025-03-06","close":28280.5664},{"date":"2025-03-07","close":28087.8535},{"date":"2025-03-10","close":27798.7852},{"date":"2025-03-11","close":27702.4277},{"date":"2025-03-12","close":27943.3184},{"date":"2025-03-13","close":28039.6758},{"date":"2025-03-14","close":28858.7031},{"date":"2025-03-17","close":28955.0605},{"date":"2025-03-18","close":29099.5938},{"date":"2025-03-19","close":28232.3887},{"date":"2025-03-20","close":27509.7168},{"date":"2025-03-21","close":27654.25},{"date":"2025-03-24","close":27365.1816},{"date":"2025-03-25","close":26931.5781},{"date":"2025-03-26","close":27172.4688},{"date":"2025-03-27","close":26305.2617},{"date":"2025-03-28","close":25678.9473},{"date":"2025-03-31","close":25630.7676},{"date":"2025-04-01","close":26690.6875},{"date":"2025-04-02","close":26835.2227},{"date":"2025-04-03","close":26497.9746},{"date":"2025-04-04","close":26016.1934},{"date":"2025-04-07","close":24185.4238},{"date":"2025-04-08","close":24570.8496},{"date":"2025-04-09","close":24956.2754},{"date":"2025-04-10","close":26787.043},{"date":"2025-04-11","close":27220.6465},{"date":"2025-04-14","close":27750.6074},{"date":"2025-04-15","close":27895.1406},{"date":"2025-04-16","close":27076.1133},{"date":"2025-04-17","close":27798.7852},{"date":"2025-04-18","close":27268.8242},{"date":"2025-04-21","close":26931.5781},{"date":"2025-04-22","close":26931.5781},{"date":"2025-04-23","close":27076.1133},{"date":"2025-04-24","close":27750.6074},{"date":"2025-04-25","close":28184.209},{"date":"2025-04-28","close":27606.0723},{"date":"2025-04-29","close":27895.1406},{"date":"2025-04-30","close":27846.9629},{"date":"2025-05-02","close":27702.4277},{"date":"2025-05-07","close":27846.9629},{"date":"2025-05-08","close":26160.7285},{"date":"2025-05-09","close":26546.1523},{"date":"2025-05-12","close":26016.1934},{"date":"2025-05-13","close":26208.9062},{"date":"2025-05-14","close":26738.8652},{"date":"2025-05-15","close":26208.9062},{"date":"2025-05-16","close":26642.5098},{"date":"2025-05-19","close":26449.7969},{"date":"2025-05-20","close":26353.4414},{"date":"2025-05-21","close":26594.332},{"date":"2025-05-22","close":26112.5508},{"date":"2025-05-23","close":27124.291},{"date":"2025-05-26","close":27461.5371},{"date":"2025-05-27","close":28714.1699},{"date":"2025-05-28","close":27509.7168},{"date":"2025-05-29","close":27365.1816},{"date":"2025-05-30","close":27317.0039},{"date":"2025-06-02","close":27124.291},{"date":"2025-06-04","close":27317.0039},{"date":"2025-06-05","close":28906.8809},{"date":"2025-06-09","close":29870.4453},{"date":"2025-06-10","close":29774.0879},{"date":"2025-06-11","close":29725.9102},{"date":"2025-06-12","close":30111.3359},{"date":"2025-06-13","close":29099.5938},{"date":"2025-06-16","close":30111.3359},{"date":"2025-06-17","close":29774.0879},{"date":"2025-06-18","close":29822.2656},{"date":"2025-06-19","close":29725.9102},{"date":"2025-06-20","close":29292.3066},{"date":"2025-06-23","close":29533.1973},{"date":"2025-06-24","close":29436.8418},{"date":"2025-06-25","close":29436.8418},{"date":"2025-06-26","close":28328.7441},{"date":"2025-06-27","close":28425.0996},{"date":"2025-06-30","close":29051.416},{"date":"2025-07-01","close":28810.5254},{"date":"2025-07-02","close":28328.7441},{"date":"2025-07-03","close":28280.5664},{"date":"2025-07-04","close":27461.5371},{"date":"2025-07-07","close":27606.0723},{"date":"2025-07-08","close":28232.3887},{"date":"2025-07-09","close":28425.0996},{"date":"2025-07-10","close":28039.6758},{"date":"2025-07-11","close":27846.9629},{"date":"2025-07-14","close":28039.6758},{"date":"2025-07-15","close":27991.498},{"date":"2025-07-16","close":27798.7852},{"date":"2025-07-17","close":28136.0312},{"date":"2025-07-18","close":27654.25},{"date":"2025-07-21","close":28087.8535},{"date":"2025-07-22","close":27943.3184},{"date":"2025-07-23","close":28039.6758},{"date":"2025-07-24","close":28136.0312},{"date":"2025-07-25","close":27895.1406},{"date":"2025-07-28","close":27895.1406},{"date":"2025-07-29","close":29533.1973},{"date":"2025-07-30","close":28906.8809},{"date":"2025-07-31","close":29436.8418},{"date":"2025-08-01","close":28473.2793},{"date":"2025-08-04","close":29051.416},{"date":"2025-08-05","close":29725.9102},{"date":"2025-08-06","close":28906.8809},{"date":"2025-08-07","close":30111.3359},{"date":"2025-08-08","close":29870.4453},{"date":"2025-08-11","close":30737.6504},{"date":"2025-08-12","close":32423.8867},{"date":"2025-08-13","close":31219.4316},{"date":"2025-08-14","close":30689.4727},{"date":"2025-08-18","close":30159.5137},{"date":"2025-08-19","close":29533.1973},{"date":"2025-08-20","close":29147.7734},{"date":"2025-08-21","close":29340.4844},{"date":"2025-08-22","close":29533.1973},{"date":"2025-08-25","close":29822.2656},{"date":"2025-08-26","close":29966.8008},{"date":"2025-08-27","close":30930.3633},{"date":"2025-08-28","close":31653.0352},{"date":"2025-08-29","close":32086.6387},{"date":"2025-09-01","close":31797.5703},{"date":"2025-09-02","close":34110.1211},{"date":"2025-09-03","close":33772.875},{"date":"2025-09-04","close":34591.9023},{"date":"2025-09-05","close":34206.4766},{"date":"2025-09-08","close":35025.5039},{"date":"2025-09-09","close":35266.3945},{"date":"2025-09-10","close":37193.5195},{"date":"2025-09-11","close":37097.1641},{"date":"2025-09-12","close":35507.2852},{"date":"2025-09-15","close":34351.0117},{"date":"2025-09-16","close":33917.4062},{"date":"2025-09-17","close":33628.3398},{"date":"2025-09-18","close":33098.3789},{"date":"2025-09-19","close":34800.0},{"date":"2025-09-22","close":33676.5156},{"date":"2025-09-23","close":33772.875},{"date":"2025-09-24","close":33965.5859},{"date":"2025-09-25","close":33387.4492},{"date":"2025-09-26","close":32279.3516},{"date":"2025-09-29","close":33146.5586},{"date":"2025-09-30","close":33387.4492},{"date":"2025-10-01","close":34688.2578},{"date":"2025-10-02","close":34736.4375},{"date":"2025-10-10","close":34784.6133},{"date":"2025-10-13","close":35073.6836},{"date":"2025-10-14","close":34591.9023},{"date":"2025-10-15","close":37097.1641},{"date":"2025-10-16","close":35940.8906},{"date":"2025-10-17","close":35314.5742},{"date":"2025-10-20","close":35218.2188},{"date":"2025-10-21","close":35989.0664},{"date":"2025-10-22","close":36229.957},{"date":"2025-10-23","close":37193.5195},{"date":"2025-10-24","close":36759.918},{"date":"2025-10-27","close":36663.5625},{"date":"2025-10-28","close":36229.957},{"date":"2025-10-29","close":35748.1758},{"date":"2025-10-30","close":35748.1758},{"date":"2025-10-31","close":35844.5352},{"date":"2025-11-03","close":35410.9297},{"date":"2025-11-04","close":34543.7227},{"date":"2025-11-05","close":32905.668},{"date":"2025-11-06","close":32857.4883},{"date":"2025-11-07","close":32857.4883},{"date":"2025-11-10","close":33002.0234},{"date":"2025-11-11","close":32327.5293},{"date":"2025-11-12","close":32761.1328},{"date":"2025-11-13","close":32953.8438},{"date":"2025-11-14","close":33050.2031},{"date":"2025-11-17","close":32616.5977},{"date":"2025-11-18","close":31123.0762},{"date":"2025-11-19","close":31412.1445},{"date":"2025-11-20","close":32327.5293},{"date":"2025-11-21","close":31026.7207},{"date":"2025-11-24","close":30978.541},{"date":"2025-11-25","close":30834.0078},{"date":"2025-11-26","close":30834.0078},{"date":"2025-11-27","close":30207.6914},{"date":"2025-11-28","close":30400.4043},{"date":"2025-12-01","close":30496.7598},{"date":"2025-12-02","close":31653.0352},{"date":"2025-12-03","close":31797.5703},{"date":"2025-12-04","close":30882.1855},{"date":"2025-12-05","close":31219.4316},{"date":"2025-12-08","close":31508.502},{"date":"2025-12-09","close":32086.6387},{"date":"2025-12-10","close":31604.8574},{"date":"2025-12-11","close":31604.8574},{"date":"2025-12-12","close":31942.1035},{"date":"2025-12-15","close":31701.2129},{"date":"2025-12-16","close":31412.1445},{"date":"2025-12-17","close":31267.6113},{"date":"2025-12-18","close":30689.4727},{"date":"2025-12-19","close":31797.5703},{"date":"2025-12-22","close":31845.748},{"date":"2025-12-23","close":31990.2832},{"date":"2025-12-24","close":31315.7891},{"date":"2025-12-26","close":30641.2949},{"date":"2025-12-29","close":29677.7324},{"date":"2025-12-30","close":29629.5547},{"date":"2026-01-02","close":28665.9902},{"date":"2026-01-05","close":29436.8418},{"date":"2026-01-06","close":29485.0195},{"date":"2026-01-07","close":29244.1289},{"date":"2026-01-08","close":29436.8418},{"date":"2026-01-09","close":30400.4043},{"date":"2026-01-12","close":31219.4316},{"date":"2026-01-13","close":31219.4316},{"date":"2026-01-14","close":30785.8301},{"date":"2026-01-15","close":30641.2949},{"date":"2026-01-16","close":30544.9375},{"date":"2026-01-19","close":31074.8984},{"date":"2026-01-20","close":31074.8984},{"date":"2026-01-21","close":30111.3359},{"date":"2026-01-22","close":30352.2266},{"date":"2026-01-23","close":30737.6504},{"date":"2026-01-26","close":31171.2539},{"date":"2026-01-27","close":31845.748},{"date":"2026-01-28","close":31556.6797},{"date":"2026-01-29","close":32568.4199},{"date":"2026-01-30","close":32423.8867},{"date":"2026-02-02","close":30834.0078},{"date":"2026-02-03","close":31845.748},{"date":"2026-02-04","close":32375.707},{"date":"2026-02-05","close":31893.9258},{"date":"2026-02-06","close":31171.2539},{"date":"2026-02-09","close":32134.8164},{"date":"2026-02-10","close":31942.1035},{"date":"2026-02-11","close":31990.2832},{"date":"2026-02-12","close":32568.4199},{"date":"2026-02-13","close":32375.707},{"date":"2026-02-19","close":33869.2305},{"date":"2026-02-20","close":36326.3164},{"date":"2026-02-23","close":39602.4297},{"date":"2026-02-24","close":38349.7969},{"date":"2026-02-25","close":38060.7266},{"date":"2026-02-26","close":37627.125},{"date":"2026-02-27","close":37048.9883},{"date":"2026-03-03","close":35796.3555},{"date":"2026-03-04","close":31797.5703},{"date":"2026-03-05","close":34302.832},{"date":"2026-03-06","close":34543.7227},{"date":"2026-03-09","close":33965.5859},{"date":"2026-03-10","close":34110.1211},{"date":"2026-03-11","close":34977.3281},{"date":"2026-03-12","close":37482.5898},{"date":"2026-03-13","close":36037.2461},{"date":"2026-03-16","close":34495.5469},{"date":"2026-03-17","close":34061.9414},{"date":"2026-03-18","close":34061.9414},{"date":"2026-03-19","close":34013.7656},{"date":"2026-03-20","close":36615.3828},{"date":"2026-03-23","close":35073.6836},{"date":"2026-03-24","close":34880.9727},{"date":"2026-03-25","close":35748.1758},{"date":"2026-03-26","close":35651.8203},{"date":"2026-03-27","close":35700.0},{"date":"2026-03-30","close":35650.0},{"date":"2026-03-31","close":34950.0},{"date":"2026-04-01","close":36300.0},{"date":"2026-04-02","close":35450.0},{"date":"2026-04-03","close":38050.0},{"date":"2026-04-06","close":38900.0},{"date":"2026-04-07","close":38050.0},{"date":"2026-04-08","close":38550.0},{"date":"2026-04-09","close":38650.0},{"date":"2026-04-10","close":43400.0},{"date":"2026-04-13","close":42600.0},{"date":"2026-04-14","close":41650.0},{"date":"2026-04-15","close":40750.0},{"date":"2026-04-16","close":40500.0},{"date":"2026-04-17","close":41050.0},{"date":"2026-04-20","close":39650.0},{"date":"2026-04-21","close":39850.0},{"date":"2026-04-22","close":41500.0},{"date":"2026-04-23","close":41900.0},{"date":"2026-04-24","close":46000.0},{"date":"2026-04-27","close":44550.0},{"date":"2026-04-28","close":44600.0},{"date":"2026-04-29","close":44850.0},{"date":"2026-04-30","close":44150.0},{"date":"2026-05-04","close":46150.0},{"date":"2026-05-06","close":44800.0},{"date":"2026-05-07","close":44100.0},{"date":"2026-05-08","close":43500.0},{"date":"2026-05-11","close":41500.0},{"date":"2026-05-12","close":40300.0},{"date":"2026-05-13","close":39500.0},{"date":"2026-05-14","close":39500.0},{"date":"2026-05-15","close":38550.0},{"date":"2026-05-18","close":39150.0},{"date":"2026-05-19","close":38550.0},{"date":"2026-05-20","close":37750.0},{"date":"2026-05-21","close":39250.0},{"date":"2026-05-22","close":40300.0},{"date":"2026-05-26","close":39650.0},{"date":"2026-05-27","close":37950.0},{"date":"2026-05-28","close":37250.0},{"date":"2026-05-29","close":35650.0},{"date":"2026-06-01","close":35700.0},{"date":"2026-06-02","close":35300.0},{"date":"2026-06-04","close":35450.0},{"date":"2026-06-05","close":34500.0},{"date":"2026-06-08","close":32200.0},{"date":"2026-06-09","close":33850.0},{"date":"2026-06-10","close":33550.0},{"date":"2026-06-11","close":33150.0},{"date":"2026-06-12","close":34300.0},{"date":"2026-06-15","close":35600.0},{"date":"2026-06-16","close":35750.0},{"date":"2026-06-17","close":36300.0},{"date":"2026-06-18","close":35150.0},{"date":"2026-06-19","close":34050.0},{"date":"2026-06-22","close":33250.0},{"date":"2026-06-23","close":31600.0},{"date":"2026-06-24","close":31550.0},{"date":"2026-06-25","close":30900.0},{"date":"2026-06-26","close":29650.0},{"date":"2026-06-29","close":31650.0},{"date":"2026-06-30","close":31550.0},{"date":"2026-07-01","close":32900.0},{"date":"2026-07-02","close":31500.0},{"date":"2026-07-03","close":31950.0},{"date":"2026-07-06","close":31450.0},{"date":"2026-07-07","close":31000.0},{"date":"2026-07-08","close":29850.0},{"date":"2026-07-09","close":30050.0},{"date":"2026-07-10","close":31650.0},{"date":"2026-07-13","close":30750.0},{"date":"2026-07-14","close":30000.0},{"date":"2026-07-15","close":31300.0},{"date":"2026-07-16","close":30950.0},{"date":"2026-07-20","close":30200.0},{"date":"2026-07-21","close":30500.0},{"date":"2026-07-22","close":30350.0},{"date":"2026-07-23","close":32150.0},{"date":"2026-07-24","close":32650.0},{"date":"2026-07-27","close":31650.0},{"date":"2026-07-28","close":30800.0},{"date":"2026-07-29","close":29250.0},{"date":"2026-07-30","close":29450.0},{"date":"2026-07-31","close":31600.0},{"date":"2026-08-03","close":30700.0},{"date":"2026-08-04","close":32250.0},{"date":"2026-08-05","close":33050.0},{"date":"2026-08-06","close":32650.0},{"date":"2026-08-07","close":33250.0},{"date":"2026-08-10","close":34900.0},{"date":"2026-08-11","close":34650.0},{"date":"2026-08-12","close":33700.0},{"date":"2026-08-13","close":33500.0},{"date":"2026-08-14","close":33650.0},{"date":"2026-08-18","close":31500.0},{"date":"2026-08-19","close":31050.0},{"date":"2026-08-20","close":30800.0},{"date":"2026-08-21","close":29950.0},{"date":"2026-08-24","close":30950.0},{"date":"2026-08-25","close":32200.0},{"date":"2026-08-26","close":33200.0},{"date":"2026-08-27","close":33550.0},{"date":"2026-08-28","close":33700.0},{"date":"2026-08-31","close":33600.0},{"date":"2026-09-01","close":34000.0},{"date":"2026-09-02","close":33200.0},{"date":"2026-09-03","close":33900.0},{"date":"2026-09-04","close":34200.0},{"date":"2026-09-07","close":33800.0},{"date":"2026-09-08","close":33950.0},{"date":"2026-09-09","close":33850.0},{"date":"2026-09-10","close":34350.0},{"date":"2026-09-11","close":34550.0},{"date":"2026-09-14","close":33900.0},{"date":"2026-09-15","close":33850.0},{"date":"2026-09-16","close":34000.0},{"date":"2026-09-17","close":35750.0},{"date":"2026-09-18","close":36650.0},{"date":"2026-09-21","close":37150.0},{"date":"2026-09-22","close":37700.0},{"date":"2026-09-23","close":37750.0},{"date":"2026-09-28","close":38000.0},{"date":"2026-09-29","close":36750.0},{"date":"2026-09-30","close":36650.0},{"date":"2026-10-01","close":36700.0},{"date":"2026-10-02","close":36350.0},{"date":"2026-10-06","close":35700.0},{"date":"2026-10-07","close":34800.0},{"date":"2026-10-08","close":34400.0},{"date":"2026-10-12","close":33350.0},{"date":"2026-10-13","close":33000.0},{"date":"2026-10-14","close":33550.0},{"date":"2026-10-15","close":31800.0},{"date":"2026-10-16","close":32450.0},{"date":"2026-10-19","close":32350.0},{"date":"2026-10-20","close":31200.0},{"date":"2026-10-21","close":31750.0},{"date":"2026-10-22","close":31150.0},{"date":"2026-10-23","close":30350.0}],"chart_data":[{"date":"2024-10-23","open":21617,"high":21755,"low":21294,"close":21340,"volume":27140,"rsi_14":24.0,"sma_20":25115.0,"sma_60":26253.33,"sma_120":26815.42},{"date":"2024-10-24","open":21156,"high":21294,"low":21018,"close":21156,"volume":20706,"rsi_14":11.59,"sma_20":24957.5,"sma_60":26179.17,"sma_120":26780.83},{"date":"2024-10-25","open":21156,"high":21525,"low":20833,"close":20879,"volume":43836,"rsi_14":9.46,"sma_20":24755.0,"sma_60":26100.0,"sma_120":26745.42},{"date":"2024-10-28","open":20879,"high":21064,"low":20833,"close":20879,"volume":22860,"rsi_14":9.59,"sma_20":24582.5,"sma_60":26032.5,"sma_120":26707.5},{"date":"2024-10-29","open":20879,"high":21018,"low":20695,"close":20925,"volume":17725,"rsi_14":12.9,"sma_20":24402.5,"sma_60":25941.67,"sma_120":26668.33},{"date":"2024-10-30","open":20741,"high":21018,"low":20695,"close":20695,"volume":12113,"rsi_14":11.94,"sma_20":24260.0,"sma_60":25850.0,"sma_120":26628.75},{"date":"2024-10-31","open":20833,"high":22078,"low":20649,"close":21755,"volume":46866,"rsi_14":34.44,"sma_20":24185.0,"sma_60":25775.83,"sma_120":26604.17},{"date":"2024-11-01","open":21525,"high":21755,"low":21018,"close":21432,"volume":32545,"rsi_14":34.83,"sma_20":24067.5,"sma_60":25696.67,"sma_120":26580.42},{"date":"2024-11-04","open":21432,"high":21571,"low":21064,"close":21202,"volume":44585,"rsi_14":29.21,"sma_20":23935.0,"sma_60":25595.0,"sma_120":26552.92},{"date":"2024-11-05","open":21202,"high":21432,"low":21018,"close":21064,"volume":25578,"rsi_14":28.26,"sma_20":23797.5,"sma_60":25514.17,"sma_120":26505.0},{"date":"2024-11-06","open":21202,"high":21801,"low":20741,"close":21571,"volume":69679,"rsi_14":34.65,"sma_20":23717.5,"sma_60":25493.33,"sma_120":26465.42},{"date":"2024-11-07","open":21525,"high":23138,"low":21525,"close":22723,"volume":128677,"rsi_14":49.18,"sma_20":23700.0,"sma_60":25455.83,"sma_120":26433.33},{"date":"2024-11-08","open":23000,"high":23138,"low":22446,"close":22723,"volume":62120,"rsi_14":52.17,"sma_20":23682.5,"sma_60":25406.67,"sma_120":26393.33},{"date":"2024-11-11","open":22446,"high":23184,"low":22170,"close":22723,"volume":65942,"rsi_14":64.52,"sma_20":23685.0,"sma_60":25360.0,"sma_120":26355.83},{"date":"2024-11-12","open":22861,"high":22861,"low":22262,"close":22400,"volume":56328,"rsi_14":61.86,"sma_20":23657.5,"sma_60":25298.33,"sma_120":26318.33},{"date":"2024-11-13","open":22446,"high":22631,"low":21939,"close":22170,"volume":35002,"rsi_14":61.22,"sma_20":23617.5,"sma_60":25240.0,"sma_120":26282.08},{"date":"2024-11-14","open":22170,"high":22539,"low":21847,"close":21893,"volume":30189,"rsi_14":61.22,"sma_20":23557.5,"sma_60":25186.67,"sma_120":26245.0},{"date":"2024-11-15","open":21801,"high":22216,"low":21617,"close":22124,"volume":16617,"rsi_14":63.11,"sma_20":23520.0,"sma_60":25138.33,"sma_120":26209.58},{"date":"2024-11-18","open":22124,"high":22631,"low":21801,"close":22170,"volume":35526,"rsi_14":63.11,"sma_20":23502.5,"sma_60":25090.83,"sma_120":26177.08},{"date":"2024-11-19","open":22308,"high":23046,"low":21986,"close":22907,"volume":54057,"rsi_14":71.05,"sma_20":23580.0,"sma_60":25045.0,"sma_120":26146.67},{"date":"2024-11-20","open":23092,"high":24106,"low":22953,"close":23875,"volume":120430,"rsi_14":70.54,"sma_20":23717.5,"sma_60":25001.67,"sma_120":26125.0},{"date":"2024-11-21","open":24106,"high":24152,"low":22769,"close":22861,"volume":73559,"rsi_14":62.2,"sma_20":23810.0,"sma_60":24935.0,"sma_120":26096.67},{"date":"2024-11-22","open":22907,"high":24336,"low":22907,"close":24060,"volume":136406,"rsi_14":70.95,"sma_20":23982.5,"sma_60":24913.33,"sma_120":26079.58},{"date":"2024-11-25","open":24474,"high":25396,"low":24336,"close":24935,"volume":133528,"rsi_14":75.61,"sma_20":24202.5,"sma_60":24905.0,"sma_120":26074.17},{"date":"2024-11-26","open":24797,"high":25074,"low":24428,"close":24797,"volume":50571,"rsi_14":72.44,"sma_20":24412.5,"sma_60":24898.33,"sma_120":26070.83},{"date":"2024-11-27","open":24567,"high":24981,"low":23967,"close":24198,"volume":60299,"rsi_14":61.11,"sma_20":24602.5,"sma_60":24879.17,"sma_120":26057.5},{"date":"2024-11-28","open":24152,"high":24428,"low":23737,"close":24244,"volume":42440,"rsi_14":61.38,"sma_20":24737.5,"sma_60":24857.5,"sma_120":26035.83},{"date":"2024-11-29","open":23875,"high":24152,"low":23460,"close":23737,"volume":63862,"rsi_14":57.05,"sma_20":24862.5,"sma_60":24838.33,"sma_120":26021.67},{"date":"2024-12-02","open":23829,"high":23875,"low":23046,"close":23368,"volume":43436,"rsi_14":56.69,"sma_20":24980.0,"sma_60":24810.83,"sma_120":26006.25},{"date":"2024-12-03","open":23414,"high":23645,"low":22907,"close":23414,"volume":83982,"rsi_14":58.82,"sma_20":25107.5,"sma_60":24790.0,"sma_120":25995.42},{"date":"2024-12-04","open":22907,"high":23553,"low":22907,"close":23046,"volume":65880,"rsi_14":58.06,"sma_20":25187.5,"sma_60":24764.17,"sma_120":25980.83},{"date":"2024-12-05","open":23138,"high":23322,"low":22769,"close":22769,"volume":29114,"rsi_14":54.49,"sma_20":25190.0,"sma_60":24752.5,"sma_120":25967.5},{"date":"2024-12-06","open":22769,"high":22769,"low":21847,"close":22262,"volume":65336,"rsi_14":50.6,"sma_20":25165.0,"sma_60":24741.67,"sma_120":25949.17},{"date":"2024-12-09","open":21709,"high":21986,"low":21110,"close":21525,"volume":58898,"rsi_14":40.96,"sma_20":25100.0,"sma_60":24718.33,"sma_120":25924.17},{"date":"2024-12-10","open":21525,"high":22262,"low":21525,"close":22078,"volume":38061,"rsi_14":37.58,"sma_20":25082.5,"sma_60":24710.83,"sma_120":25897.08},{"date":"2024-12-11","open":22078,"high":23184,"low":21939,"close":22907,"volume":44595,"rsi_14":50.33,"sma_20":25122.5,"sma_60":24711.67,"sma_120":25883.33},{"date":"2024-12-12","open":22861,"high":23460,"low":22861,"close":23460,"volume":26964,"rsi_14":45.32,"sma_20":25207.5,"sma_60":24726.67,"sma_120":25876.25},{"date":"2024-12-13","open":23322,"high":23507,"low":22815,"close":23000,"volume":224937,"rsi_14":33.85,"sma_20":25255.0,"sma_60":24721.67,"sma_120":25860.83},{"date":"2024-12-16","open":23046,"high":23276,"low":22861,"close":23184,"volume":35065,"rsi_14":36.64,"sma_20":25310.0,"sma_60":24717.5,"sma_120":25841.67},{"date":"2024-12-17","open":23184,"high":23691,"low":22953,"close":23507,"volume":49152,"rsi_14":44.0,"sma_20":25342.5,"sma_60":24716.67,"sma_120":25821.67},{"date":"2024-12-18","open":23553,"high":24014,"low":23046,"close":23230,"volume":55396,"rsi_14":41.54,"sma_20":25307.5,"sma_60":24713.33,"sma_120":25800.42},{"date":"2024-12-19","open":22723,"high":24244,"low":22585,"close":23875,"volume":118394,"rsi_14":51.13,"sma_20":25362.5,"sma_60":24710.0,"sma_120":25782.08},{"date":"2024-12-20","open":24060,"high":24060,"low":23645,"close":23737,"volume":42158,"rsi_14":53.12,"sma_20":25345.0,"sma_60":24694.17,"sma_120":25767.5},{"date":"2024-12-23","open":24014,"high":24613,"low":23967,"close":24474,"volume":94268,"rsi_14":58.04,"sma_20":25320.0,"sma_60":24701.67,"sma_120":25760.0},{"date":"2024-12-24","open":24751,"high":24797,"low":24244,"close":24428,"volume":73160,"rsi_14":61.03,"sma_20":25300.0,"sma_60":24705.0,"sma_120":25748.33},{"date":"2024-12-26","open":24751,"high":24797,"low":24244,"close":24474,"volume":95867,"rsi_14":64.12,"sma_20":25315.0,"sma_60":24725.83,"sma_120":25739.58},{"date":"2024-12-27","open":24956,"high":25053,"low":24330,"close":24474,"volume":70549,"rsi_14":58.74,"sma_20":25270.0,"sma_60":24730.83,"sma_120":25726.67},{"date":"2024-12-30","open":24185,"high":24619,"low":24089,"close":24234,"volume":61799,"rsi_14":63.64,"sma_20":25240.0,"sma_60":24723.33,"sma_120":25712.92},{"date":"2025-01-02","open":24234,"high":25197,"low":24137,"close":25004,"volume":68437,"rsi_14":64.71,"sma_20":25270.0,"sma_60":24728.33,"sma_120":25707.5},{"date":"2025-01-03","open":25101,"high":25101,"low":24282,"close":24282,"volume":58326,"rsi_14":52.63,"sma_20":25260.0,"sma_60":24721.67,"sma_120":25697.92},{"date":"2025-01-06","open":24426,"high":24764,"low":24137,"close":24764,"volume":58724,"rsi_14":51.91,"sma_20":25295.0,"sma_60":24733.33,"sma_120":25690.0},{"date":"2025-01-07","open":24860,"high":25342,"low":24571,"close":24667,"volume":62345,"rsi_14":55.28,"sma_20":25340.0,"sma_60":24743.33,"sma_120":25683.75},{"date":"2025-01-08","open":24764,"high":24812,"low":24330,"close":24474,"volume":50258,"rsi_14":52.03,"sma_20":25402.5,"sma_60":24750.0,"sma_120":25676.25},{"date":"2025-01-09","open":24474,"high":24523,"low":23800,"close":24185,"volume":58524,"rsi_14":46.72,"sma_20":25490.0,"sma_60":24758.33,"sma_120":25666.67},{"date":"2025-01-10","open":24137,"high":25438,"low":23993,"close":25245,"volume":102207,"rsi_14":57.25,"sma_20":25602.5,"sma_60":24780.83,"sma_120":25666.67},{"date":"2025-01-13","open":25245,"high":25390,"low":24715,"close":25245,"volume":78004,"rsi_14":52.42,"sma_20":25670.0,"sma_60":24803.33,"sma_120":25664.17},{"date":"2025-01-14","open":25245,"high":26016,"low":25101,"close":25727,"volume":106612,"rsi_14":57.25,"sma_20":25732.5,"sma_60":24832.5,"sma_120":25656.25},{"date":"2025-01-15","open":25727,"high":26691,"low":25631,"close":26257,"volume":133880,"rsi_14":55.56,"sma_20":25847.5,"sma_60":24874.17,"sma_120":25651.67},{"date":"2025-01-16","open":26305,"high":26305,"low":25679,"close":25920,"volume":83738,"rsi_14":53.03,"sma_20":25935.0,"sma_60":24915.83,"sma_120":25647.5},{"date":"2025-01-17","open":25968,"high":26402,"low":25631,"close":26353,"volume":106422,"rsi_14":55.71,"sma_20":26027.5,"sma_60":24983.33,"sma_120":25653.33},{"date":"2025-01-20","open":26498,"high":27606,"low":26257,"close":27317,"volume":232348,"rsi_14":71.53,"sma_20":26185.0,"sma_60":25070.0,"sma_120":25661.67},{"date":"2025-01-21","open":27606,"high":29485,"low":27317,"close":28762,"volume":466907,"rsi_14":79.01,"sma_20":26382.5,"sma_60":25185.0,"sma_120":25682.08},{"date":"2025-01-22","open":29003,"high":31268,"low":28762,"close":29822,"volume":399241,"rsi_14":79.76,"sma_20":26642.5,"sma_60":25323.33,"sma_120":25711.67},{"date":"2025-01-23","open":29437,"high":29822,"low":27558,"close":27799,"volume":246942,"rsi_14":68.72,"sma_20":26757.5,"sma_60":25426.67,"sma_120":25729.58},{"date":"2025-01-24","open":27799,"high":28521,"low":27654,"close":28040,"volume":143203,"rsi_14":67.89,"sma_20":26887.5,"sma_60":25533.33,"sma_120":25737.5},{"date":"2025-01-31","open":27558,"high":28521,"low":27510,"close":27558,"volume":105886,"rsi_14":65.15,"sma_20":26990.0,"sma_60":25635.83,"sma_120":25742.92},{"date":"2025-02-03","open":27172,"high":27847,"low":26883,"close":27317,"volume":101905,"rsi_14":64.82,"sma_20":27137.5,"sma_60":25715.0,"sma_120":25745.42},{"date":"2025-02-04","open":27558,"high":28570,"low":27269,"close":28232,"volume":110178,"rsi_14":69.81,"sma_20":27345.0,"sma_60":25815.83,"sma_120":25756.25},{"date":"2025-02-05","open":28521,"high":28521,"low":27221,"close":28184,"volume":115295,"rsi_14":65.97,"sma_20":27510.0,"sma_60":25920.0,"sma_120":25757.5},{"date":"2025-02-06","open":28425,"high":28473,"low":26980,"close":27172,"volume":132657,"rsi_14":59.43,"sma_20":27660.0,"sma_60":26009.17,"sma_120":25761.67},{"date":"2025-02-07","open":27076,"high":27172,"low":26209,"close":26450,"volume":116636,"rsi_14":53.46,"sma_20":27747.5,"sma_60":26076.67,"sma_120":25785.0},{"date":"2025-02-10","open":26498,"high":27269,"low":26209,"close":26402,"volume":94281,"rsi_14":50.72,"sma_20":27837.5,"sma_60":26122.5,"sma_120":25789.17},{"date":"2025-02-11","open":26691,"high":27365,"low":26353,"close":26787,"volume":113386,"rsi_14":54.33,"sma_20":27957.5,"sma_60":26175.0,"sma_120":25790.83},{"date":"2025-02-12","open":26594,"high":27124,"low":26498,"close":26980,"volume":72537,"rsi_14":53.2,"sma_20":28102.5,"sma_60":26230.83,"sma_120":25795.42},{"date":"2025-02-13","open":27172,"high":27847,"low":26643,"close":27847,"volume":100498,"rsi_14":52.74,"sma_20":28237.5,"sma_60":26307.5,"sma_120":25802.92},{"date":"2025-02-14","open":28040,"high":28040,"low":26546,"close":26883,"volume":110051,"rsi_14":39.79,"sma_20":28322.5,"sma_60":26371.67,"sma_120":25805.83},{"date":"2025-02-17","open":26883,"high":28184,"low":26691,"close":27991,"volume":147275,"rsi_14":40.1,"sma_20":28440.0,"sma_60":26460.0,"sma_120":25823.33},{"date":"2025-02-18","open":28232,"high":28859,"low":27943,"close":28088,"volume":90135,"rsi_14":51.97,"sma_20":28535.0,"sma_60":26545.83,"sma_120":25842.08},{"date":"2025-02-19","open":28184,"high":29244,"low":27895,"close":28859,"volume":144312,"rsi_14":55.21,"sma_20":28687.5,"sma_60":26644.17,"sma_120":25867.5},{"date":"2025-02-20","open":29100,"high":29100,"low":26787,"close":26980,"volume":226110,"rsi_14":46.88,"sma_20":28720.0,"sma_60":26696.67,"sma_120":25870.83},{"date":"2025-02-21","open":26835,"high":27413,"low":26353,"close":26739,"volume":125686,"rsi_14":46.88,"sma_20":28690.0,"sma_60":26727.5,"sma_120":25864.58},{"date":"2025-02-24","open":26353,"high":28136,"low":26353,"close":27654,"volume":162114,"rsi_14":46.88,"sma_20":28632.5,"sma_60":26792.5,"sma_120":25863.75},{"date":"2025-02-25","open":27654,"high":28570,"low":27510,"close":28184,"volume":169291,"rsi_14":50.0,"sma_20":28547.5,"sma_60":26845.0,"sma_120":25879.17},{"date":"2025-02-26","open":28570,"high":28907,"low":27462,"close":27654,"volume":97702,"rsi_14":52.6,"sma_20":28540.0,"sma_60":26872.5,"sma_120":25888.75},{"date":"2025-02-27","open":27654,"high":28811,"low":27606,"close":27895,"volume":122578,"rsi_14":58.24,"sma_20":28532.5,"sma_60":26906.67,"sma_120":25902.5},{"date":"2025-02-28","open":27558,"high":27991,"low":27269,"close":27558,"volume":109619,"rsi_14":56.38,"sma_20":28532.5,"sma_60":26945.83,"sma_120":25912.5},{"date":"2025-03-04","open":27558,"high":28811,"low":27269,"close":27991,"volume":190426,"rsi_14":56.61,"sma_20":28567.5,"sma_60":26991.67,"sma_120":25924.58},{"date":"2025-03-05","open":27943,"high":29630,"low":27510,"close":28618,"volume":234098,"rsi_14":58.59,"sma_20":28587.5,"sma_60":27057.5,"sma_120":25947.92},{"date":"2025-03-06","open":29148,"high":29196,"low":28040,"close":28281,"volume":124287,"rsi_14":52.41,"sma_20":28592.5,"sma_60":27124.17,"sma_120":25967.5},{"date":"2025-03-07","open":27847,"high":28570,"low":27799,"close":28088,"volume":74883,"rsi_14":57.31,"sma_20":28640.0,"sma_60":27186.67,"sma_120":25988.33},{"date":"2025-03-10","open":27799,"high":28232,"low":27172,"close":27799,"volume":70525,"rsi_14":48.7,"sma_20":28710.0,"sma_60":27250.83,"sma_120":26007.5},{"date":"2025-03-11","open":27076,"high":27799,"low":26932,"close":27702,"volume":80568,"rsi_14":47.4,"sma_20":28777.5,"sma_60":27318.33,"sma_120":26035.42},{"date":"2025-03-12","open":27847,"high":29148,"low":27510,"close":27943,"volume":159257,"rsi_14":43.36,"sma_20":28837.5,"sma_60":27399.17,"sma_120":26070.42},{"date":"2025-03-13","open":27847,"high":28955,"low":27751,"close":28040,"volume":74960,"rsi_14":60.38,"sma_20":28892.5,"sma_60":27495.0,"sma_120":26106.67},{"date":"2025-03-14","open":28040,"high":28859,"low":27847,"close":28859,"volume":90420,"rsi_14":68.64,"sma_20":28945.0,"sma_60":27595.0,"sma_120":26152.92},{"date":"2025-03-17","open":28859,"high":29100,"low":28281,"close":28955,"volume":69385,"rsi_14":63.37,"sma_20":29052.5,"sma_60":27681.67,"sma_120":26196.67},{"date":"2025-03-18","open":29100,"high":29485,"low":28907,"close":29100,"volume":85079,"rsi_14":60.22,"sma_20":29110.0,"sma_60":27760.83,"sma_120":26243.75},{"date":"2025-03-19","open":29389,"high":29389,"low":28088,"close":28232,"volume":83983,"rsi_14":56.0,"sma_20":29117.5,"sma_60":27833.33,"sma_120":26277.5},{"date":"2025-03-20","open":28232,"high":28232,"low":27413,"close":27510,"volume":60244,"rsi_14":46.36,"sma_20":29047.5,"sma_60":27890.0,"sma_120":26303.75},{"date":"2025-03-21","open":27462,"high":27943,"low":27365,"close":27654,"volume":55712,"rsi_14":50.94,"sma_20":29082.5,"sma_60":27943.33,"sma_120":26330.0},{"date":"2025-03-24","open":27654,"high":27654,"low":27172,"close":27365,"volume":45034,"rsi_14":43.69,"sma_20":29115.0,"sma_60":27996.67,"sma_120":26355.0},{"date":"2025-03-25","open":27172,"high":27462,"low":26835,"close":26932,"volume":65023,"rsi_14":32.32,"sma_20":29077.5,"sma_60":28030.83,"sma_120":26370.42},{"date":"2025-03-26","open":26835,"high":27269,"low":26691,"close":27172,"volume":44851,"rsi_14":38.14,"sma_20":29025.0,"sma_60":28071.67,"sma_120":26382.92},{"date":"2025-03-27","open":27172,"high":27221,"low":26161,"close":26305,"volume":81182,"rsi_14":33.33,"sma_20":28955.0,"sma_60":28084.17,"sma_120":26392.92},{"date":"2025-03-28","open":26209,"high":26402,"low":25583,"close":25679,"volume":81571,"rsi_14":31.36,"sma_20":28840.0,"sma_60":28086.67,"sma_120":26395.83},{"date":"2025-03-31","open":25294,"high":25968,"low":25149,"close":25631,"volume":41871,"rsi_14":31.62,"sma_20":28740.0,"sma_60":28087.5,"sma_120":26406.67},{"date":"2025-04-01","open":25775,"high":26691,"low":25775,"close":26691,"volume":32244,"rsi_14":40.3,"sma_20":28672.5,"sma_60":28125.83,"sma_120":26428.33},{"date":"2025-04-02","open":26691,"high":27076,"low":26257,"close":26835,"volume":39320,"rsi_14":40.74,"sma_20":28580.0,"sma_60":28170.83,"sma_120":26447.08},{"date":"2025-04-03","open":26402,"high":26787,"low":26353,"close":26498,"volume":31333,"rsi_14":30.4,"sma_20":28487.5,"sma_60":28196.67,"sma_120":26462.5},{"date":"2025-04-04","open":26353,"high":26691,"low":25727,"close":26016,"volume":66941,"rsi_14":27.07,"sma_20":28380.0,"sma_60":28226.67,"sma_120":26474.17},{"date":"2025-04-07","open":25534,"high":25534,"low":24137,"close":24185,"volume":80227,"rsi_14":19.64,"sma_20":28192.5,"sma_60":28216.67,"sma_120":26475.0},{"date":"2025-04-08","open":24667,"high":25101,"low":24330,"close":24571,"volume":35250,"rsi_14":25.95,"sma_20":28030.0,"sma_60":28215.0,"sma_120":26479.17},{"date":"2025-04-09","open":25294,"high":25534,"low":24715,"close":24956,"volume":62428,"rsi_14":32.45,"sma_20":27875.0,"sma_60":28223.33,"sma_120":26486.67},{"date":"2025-04-10","open":26016,"high":26883,"low":25534,"close":26787,"volume":56905,"rsi_14":45.16,"sma_20":27810.0,"sma_60":28268.33,"sma_120":26513.33},{"date":"2025-04-11","open":26691,"high":27558,"low":26305,"close":27221,"volume":159617,"rsi_14":49.21,"sma_20":27725.0,"sma_60":28302.5,"sma_120":26541.67},{"date":"2025-04-14","open":27654,"high":27847,"low":27365,"close":27751,"volume":104528,"rsi_14":54.45,"sma_20":27662.5,"sma_60":28345.83,"sma_120":26574.58},{"date":"2025-04-15","open":27751,"high":28040,"low":27365,"close":27895,"volume":92848,"rsi_14":53.97,"sma_20":27600.0,"sma_60":28383.33,"sma_120":26607.92},{"date":"2025-04-16","open":27895,"high":27895,"low":27076,"close":27076,"volume":53844,"rsi_14":54.26,"sma_20":27540.0,"sma_60":28397.5,"sma_120":26635.83},{"date":"2025-04-17","open":27172,"high":27943,"low":27124,"close":27799,"volume":48610,"rsi_14":61.58,"sma_20":27555.0,"sma_60":28430.0,"sma_120":26672.92},{"date":"2025-04-18","open":27847,"high":27943,"low":27124,"close":27269,"volume":42719,"rsi_14":58.5,"sma_20":27535.0,"sma_60":28445.83,"sma_120":26714.58},{"date":"2025-04-21","open":27269,"high":27269,"low":26691,"close":26932,"volume":37933,"rsi_14":51.35,"sma_20":27512.5,"sma_60":28439.17,"sma_120":26754.58},{"date":"2025-04-22","open":26594,"high":27124,"low":26594,"close":26932,"volume":37822,"rsi_14":50.55,"sma_20":27512.5,"sma_60":28407.5,"sma_120":26796.25},{"date":"2025-04-23","open":27172,"high":27269,"low":26932,"close":27076,"volume":51191,"rsi_14":53.37,"sma_20":27507.5,"sma_60":28360.0,"sma_120":26841.67},{"date":"2025-04-24","open":27365,"high":27943,"low":27076,"close":27751,"volume":49273,"rsi_14":59.89,"sma_20":27582.5,"sma_60":28359.17,"sma_120":26892.92},{"date":"2025-04-25","open":27943,"high":28425,"low":27895,"close":28184,"volume":122183,"rsi_14":77.12,"sma_20":27712.5,"sma_60":28361.67,"sma_120":26947.5},{"date":"2025-04-28","open":28329,"high":28329,"low":27558,"close":27606,"volume":58254,"rsi_14":70.06,"sma_20":27815.0,"sma_60":28362.5,"sma_120":26999.17},{"date":"2025-04-29","open":27510,"high":28136,"low":26932,"close":27895,"volume":71729,"rsi_14":69.68,"sma_20":27877.5,"sma_60":28372.5,"sma_120":27043.75},{"date":"2025-04-30","open":27895,"high":28136,"low":27413,"close":27847,"volume":43850,"rsi_14":59.32,"sma_20":27930.0,"sma_60":28365.83,"sma_120":27090.83},{"date":"2025-05-02","open":27606,"high":28136,"low":27558,"close":27702,"volume":26787,"rsi_14":54.46,"sma_20":27992.5,"sma_60":28357.5,"sma_120":27138.75},{"date":"2025-05-07","open":27702,"high":28136,"low":27606,"close":27847,"volume":40760,"rsi_14":50.96,"sma_20":28087.5,"sma_60":28369.17,"sma_120":27189.17},{"date":"2025-05-08","open":27847,"high":28088,"low":25968,"close":26161,"volume":131411,"rsi_14":36.76,"sma_20":28190.0,"sma_60":28364.17,"sma_120":27220.42},{"date":"2025-05-09","open":26305,"high":26932,"low":26209,"close":26546,"volume":96412,"rsi_14":45.67,"sma_20":28292.5,"sma_60":28366.67,"sma_120":27244.58},{"date":"2025-05-12","open":26594,"high":26835,"low":25872,"close":26016,"volume":87328,"rsi_14":34.96,"sma_20":28347.5,"sma_60":28353.33,"sma_120":27264.17},{"date":"2025-05-13","open":25968,"high":26353,"low":25872,"close":26209,"volume":47374,"rsi_14":40.52,"sma_20":28317.5,"sma_60":28340.0,"sma_120":27285.42},{"date":"2025-05-14","open":26209,"high":26883,"low":26064,"close":26739,"volume":44448,"rsi_14":48.33,"sma_20":28292.5,"sma_60":28320.83,"sma_120":27314.17},{"date":"2025-05-15","open":26643,"high":26643,"low":26161,"close":26209,"volume":36743,"rsi_14":44.27,"sma_20":28212.5,"sma_60":28309.17,"sma_120":27340.42},{"date":"2025-05-16","open":26257,"high":26691,"low":26209,"close":26643,"volume":58338,"rsi_14":46.72,"sma_20":28147.5,"sma_60":28285.83,"sma_120":27372.92},{"date":"2025-05-19","open":26643,"high":26643,"low":26064,"close":26450,"volume":40932,"rsi_14":39.37,"sma_20":28115.0,"sma_60":28257.5,"sma_120":27401.67},{"date":"2025-05-20","open":26402,"high":26498,"low":26064,"close":26353,"volume":32997,"rsi_14":34.17,"sma_20":28040.0,"sma_60":28214.17,"sma_120":27429.17},{"date":"2025-05-21","open":26498,"high":26932,"low":26257,"close":26594,"volume":52959,"rsi_14":40.71,"sma_20":28005.0,"sma_60":28207.5,"sma_120":27452.08},{"date":"2025-05-22","open":26305,"high":26643,"low":26064,"close":26113,"volume":41680,"rsi_14":34.19,"sma_20":27962.5,"sma_60":28196.67,"sma_120":27462.08},{"date":"2025-05-23","open":26353,"high":27462,"low":25872,"close":27124,"volume":68388,"rsi_14":44.53,"sma_20":27972.5,"sma_60":28187.5,"sma_120":27490.0},{"date":"2025-05-26","open":27124,"high":27799,"low":26883,"close":27462,"volume":37517,"rsi_14":48.23,"sma_20":27992.5,"sma_60":28175.0,"sma_120":27510.0},{"date":"2025-05-27","open":27510,"high":28859,"low":27269,"close":28714,"volume":134646,"rsi_14":55.49,"sma_20":28042.5,"sma_60":28193.33,"sma_120":27532.92},{"date":"2025-05-28","open":29003,"high":29003,"low":27317,"close":27510,"volume":126097,"rsi_14":59.09,"sma_20":28007.5,"sma_60":28186.67,"sma_120":27546.67},{"date":"2025-05-29","open":27510,"high":27702,"low":27124,"close":27365,"volume":48669,"rsi_14":55.7,"sma_20":27995.0,"sma_60":28183.33,"sma_120":27564.58},{"date":"2025-05-30","open":27365,"high":27558,"low":26932,"close":27317,"volume":43719,"rsi_14":59.71,"sma_20":27965.0,"sma_60":28171.67,"sma_120":27581.67},{"date":"2025-06-02","open":27317,"high":27365,"low":26835,"close":27124,"volume":45228,"rsi_14":56.83,"sma_20":27927.5,"sma_60":28145.83,"sma_120":27601.67},{"date":"2025-06-04","open":27076,"high":27317,"low":26739,"close":27317,"volume":48325,"rsi_14":54.55,"sma_20":27907.5,"sma_60":28129.17,"sma_120":27626.67},{"date":"2025-06-05","open":27413,"high":29100,"low":27221,"close":28907,"volume":196819,"rsi_14":68.18,"sma_20":27962.5,"sma_60":28143.33,"sma_120":27665.0},{"date":"2025-06-09","open":30256,"high":30979,"low":29533,"close":29870,"volume":312258,"rsi_14":70.3,"sma_20":28155.0,"sma_60":28179.17,"sma_120":27715.0},{"date":"2025-06-10","open":29581,"high":30208,"low":29292,"close":29774,"volume":99059,"rsi_14":71.17,"sma_20":28322.5,"sma_60":28215.0,"sma_120":27766.67},{"date":"2025-06-11","open":29919,"high":29967,"low":29196,"close":29726,"volume":65787,"rsi_14":71.6,"sma_20":28515.0,"sma_60":28245.83,"sma_120":27822.5},{"date":"2025-06-12","open":30111,"high":31027,"low":29967,"close":30111,"volume":136234,"rsi_14":72.12,"sma_20":28717.5,"sma_60":28281.67,"sma_120":27888.33},{"date":"2025-06-13","open":30352,"high":30352,"low":28666,"close":29100,"volume":137210,"rsi_14":67.61,"sma_20":28840.0,"sma_60":28285.83,"sma_120":27940.42},{"date":"2025-06-16","open":28907,"high":30304,"low":28714,"close":30111,"volume":73978,"rsi_14":67.61,"sma_20":29042.5,"sma_60":28305.83,"sma_120":27993.75},{"date":"2025-06-17","open":30256,"high":30641,"low":29244,"close":29774,"volume":87590,"rsi_14":63.64,"sma_20":29205.0,"sma_60":28317.5,"sma_120":28039.17},{"date":"2025-06-18","open":29726,"high":30593,"low":29292,"close":29822,"volume":53067,"rsi_14":57.62,"sma_20":29380.0,"sma_60":28345.0,"sma_120":28089.17},{"date":"2025-06-19","open":29870,"high":29870,"low":29196,"close":29726,"volume":50565,"rsi_14":67.97,"sma_20":29555.0,"sma_60":28383.33,"sma_120":28136.67},{"date":"2025-06-20","open":29726,"high":29822,"low":29051,"close":29292,"volume":40470,"rsi_14":64.93,"sma_20":29695.0,"sma_60":28411.67,"sma_120":28177.5},{"date":"2025-06-23","open":28907,"high":29581,"low":28907,"close":29533,"volume":42262,"rsi_14":66.67,"sma_20":29872.5,"sma_60":28449.17,"sma_120":28222.92},{"date":"2025-06-24","open":29678,"high":29919,"low":29051,"close":29437,"volume":76806,"rsi_14":67.65,"sma_20":29992.5,"sma_60":28492.5,"sma_120":28261.67},{"date":"2025-06-25","open":29581,"high":29774,"low":28859,"close":29437,"volume":58847,"rsi_14":66.67,"sma_20":30095.0,"sma_60":28531.67,"sma_120":28301.67},{"date":"2025-06-26","open":29437,"high":29630,"low":28040,"close":28329,"volume":88488,"rsi_14":45.08,"sma_20":30075.0,"sma_60":28566.67,"sma_120":28325.42},{"date":"2025-06-27","open":28425,"high":29051,"low":28184,"close":28425,"volume":65766,"rsi_14":35.58,"sma_20":30122.5,"sma_60":28614.17,"sma_120":28350.42},{"date":"2025-06-30","open":28425,"high":29485,"low":28377,"close":29051,"volume":56368,"rsi_14":43.48,"sma_20":30210.0,"sma_60":28673.33,"sma_120":28380.42},{"date":"2025-07-01","open":29051,"high":29244,"low":28570,"close":28811,"volume":71245,"rsi_14":42.02,"sma_20":30287.5,"sma_60":28710.0,"sma_120":28417.92},{"date":"2025-07-02","open":28811,"high":28811,"low":27943,"close":28329,"volume":47841,"rsi_14":34.71,"sma_20":30350.0,"sma_60":28735.83,"sma_120":28453.33},{"date":"2025-07-03","open":28281,"high":28570,"low":28088,"close":28281,"volume":38323,"rsi_14":41.58,"sma_20":30400.0,"sma_60":28766.67,"sma_120":28481.67},{"date":"2025-07-04","open":28377,"high":28425,"low":27413,"close":27462,"volume":65444,"rsi_14":21.65,"sma_20":30325.0,"sma_60":28791.67,"sma_120":28509.17},{"date":"2025-07-07","open":27269,"high":27895,"low":27221,"close":27606,"volume":42267,"rsi_14":25.81,"sma_20":30207.5,"sma_60":28850.83,"sma_120":28533.75},{"date":"2025-07-08","open":27510,"high":28377,"low":27510,"close":28232,"volume":53470,"rsi_14":34.29,"sma_20":30127.5,"sma_60":28914.17,"sma_120":28564.58},{"date":"2025-07-09","open":28329,"high":28570,"low":28136,"close":28425,"volume":55140,"rsi_14":37.38,"sma_20":30060.0,"sma_60":28974.17,"sma_120":28598.75},{"date":"2025-07-10","open":28666,"high":28666,"low":27991,"close":28040,"volume":54718,"rsi_14":37.74,"sma_20":29952.5,"sma_60":28995.83,"sma_120":28632.08},{"date":"2025-07-11","open":28040,"high":28232,"low":27799,"close":27847,"volume":43563,"rsi_14":33.33,"sma_20":29887.5,"sma_60":29006.67,"sma_120":28654.58},{"date":"2025-07-14","open":27847,"high":28088,"low":27702,"close":28040,"volume":30867,"rsi_14":36.45,"sma_20":29780.0,"sma_60":29011.67,"sma_120":28678.75},{"date":"2025-07-15","open":28136,"high":28184,"low":27751,"close":27991,"volume":21647,"rsi_14":36.11,"sma_20":29687.5,"sma_60":29013.33,"sma_120":28698.33},{"date":"2025-07-16","open":27991,"high":28425,"low":27702,"close":27799,"volume":104871,"rsi_14":43.82,"sma_20":29582.5,"sma_60":29025.83,"sma_120":28711.67},{"date":"2025-07-17","open":27991,"high":28329,"low":27462,"close":28136,"volume":44749,"rsi_14":46.81,"sma_20":29500.0,"sma_60":29031.67,"sma_120":28730.83},{"date":"2025-07-18","open":28136,"high":28136,"low":27413,"close":27654,"volume":44333,"rsi_14":34.07,"sma_20":29415.0,"sma_60":29038.33,"sma_120":28742.08},{"date":"2025-07-21","open":27654,"high":28136,"low":27606,"close":28088,"volume":36223,"rsi_14":42.11,"sma_20":29340.0,"sma_60":29058.33,"sma_120":28748.75},{"date":"2025-07-22","open":28136,"high":28377,"low":27702,"close":27943,"volume":32266,"rsi_14":45.45,"sma_20":29262.5,"sma_60":29075.83,"sma_120":28741.67},{"date":"2025-07-23","open":27943,"high":28040,"low":27365,"close":28040,"volume":25783,"rsi_14":47.19,"sma_20":29190.0,"sma_60":29092.5,"sma_120":28726.25},{"date":"2025-07-24","open":28088,"high":28666,"low":27943,"close":28136,"volume":39662,"rsi_14":59.46,"sma_20":29180.0,"sma_60":29099.17,"sma_120":28729.17},{"date":"2025-07-25","open":28329,"high":28329,"low":27462,"close":27895,"volume":25850,"rsi_14":53.95,"sma_20":29152.5,"sma_60":29094.17,"sma_120":28727.92},{"date":"2025-07-28","open":28184,"high":28666,"low":27799,"close":27895,"volume":40232,"rsi_14":44.44,"sma_20":29092.5,"sma_60":29099.17,"sma_120":28730.83},{"date":"2025-07-29","open":27991,"high":29919,"low":27462,"close":29533,"volume":183245,"rsi_14":62.37,"sma_20":29130.0,"sma_60":29127.5,"sma_120":28750.0},{"date":"2025-07-30","open":29581,"high":29581,"low":28859,"close":28907,"volume":54418,"rsi_14":59.18,"sma_20":29160.0,"sma_60":29145.83,"sma_120":28755.83},{"date":"2025-07-31","open":29437,"high":30400,"low":28907,"close":29437,"volume":130664,"rsi_14":65.71,"sma_20":29220.0,"sma_60":29175.83,"sma_120":28766.67},{"date":"2025-08-01","open":29389,"high":29389,"low":27751,"close":28473,"volume":73786,"rsi_14":53.72,"sma_20":29272.5,"sma_60":29186.67,"sma_120":28777.92},{"date":"2025-08-04","open":28473,"high":29100,"low":28040,"close":29051,"volume":53223,"rsi_14":58.33,"sma_20":29347.5,"sma_60":29236.67,"sma_120":28800.42},{"date":"2025-08-05","open":29581,"high":30497,"low":29389,"close":29726,"volume":123060,"rsi_14":64.08,"sma_20":29425.0,"sma_60":29291.67,"sma_120":28829.17},{"date":"2025-08-06","open":29196,"high":29630,"low":28762,"close":28907,"volume":47296,"rsi_14":55.26,"sma_20":29450.0,"sma_60":29341.67,"sma_120":28847.5},{"date":"2025-08-07","open":28907,"high":30449,"low":28811,"close":30111,"volume":146905,"rsi_14":65.27,"sma_20":29557.5,"sma_60":29409.17,"sma_120":28874.58},{"date":"2025-08-08","open":30449,"high":30930,"low":29533,"close":29870,"volume":114657,"rsi_14":61.35,"sma_20":29662.5,"sma_60":29463.33,"sma_120":28892.08},{"date":"2025-08-11","open":30256,"high":30738,"low":29340,"close":30738,"volume":75402,"rsi_14":66.29,"sma_20":29802.5,"sma_60":29541.67,"sma_120":28925.42},{"date":"2025-08-12","open":31268,"high":34206,"low":31123,"close":32424,"volume":675572,"rsi_14":71.56,"sma_20":30032.5,"sma_60":29641.67,"sma_120":28963.75},{"date":"2025-08-13","open":32424,"high":32665,"low":31123,"close":31219,"volume":159470,"rsi_14":63.68,"sma_20":30210.0,"sma_60":29724.17,"sma_120":28990.83},{"date":"2025-08-14","open":31268,"high":31268,"low":30208,"close":30689,"volume":108911,"rsi_14":62.08,"sma_20":30342.5,"sma_60":29799.17,"sma_120":29006.67},{"date":"2025-08-18","open":30352,"high":30882,"low":30063,"close":30160,"volume":91609,"rsi_14":59.36,"sma_20":30472.5,"sma_60":29860.83,"sma_120":29034.17},{"date":"2025-08-19","open":30304,"high":30449,"low":29533,"close":29533,"volume":138937,"rsi_14":50.0,"sma_20":30547.5,"sma_60":29920.0,"sma_120":29058.33},{"date":"2025-08-20","open":29196,"high":29340,"low":28425,"close":29148,"volume":98057,"rsi_14":51.11,"sma_20":30610.0,"sma_60":29955.0,"sma_120":29071.25},{"date":"2025-08-21","open":29100,"high":29533,"low":28811,"close":29340,"volume":45157,"rsi_14":49.54,"sma_20":30677.5,"sma_60":29987.5,"sma_120":29081.25},{"date":"2025-08-22","open":29485,"high":30208,"low":29389,"close":29533,"volume":64211,"rsi_14":55.45,"sma_20":30750.0,"sma_60":30001.67,"sma_120":29097.5},{"date":"2025-08-25","open":29919,"high":30400,"low":29581,"close":29822,"volume":51759,"rsi_14":54.08,"sma_20":30850.0,"sma_60":30041.67,"sma_120":29114.17},{"date":"2025-08-26","open":30352,"high":30689,"low":29244,"close":29967,"volume":64802,"rsi_14":51.35,"sma_20":30957.5,"sma_60":30086.67,"sma_120":29135.0},{"date":"2025-08-27","open":30111,"high":31123,"low":30111,"close":30930,"volume":136620,"rsi_14":61.17,"sma_20":31030.0,"sma_60":30149.17,"sma_120":29160.42},{"date":"2025-08-28","open":31123,"high":32087,"low":30738,"close":31653,"volume":137463,"rsi_14":58.99,"sma_20":31172.5,"sma_60":30227.5,"sma_120":29186.67},{"date":"2025-08-29","open":31701,"high":32568,"low":31557,"close":32087,"volume":112508,"rsi_14":62.64,"sma_20":31310.0,"sma_60":30310.0,"sma_120":29219.58},{"date":"2025-09-01","open":32376,"high":32544,"low":31605,"close":31798,"volume":74331,"rsi_14":56.47,"sma_20":31482.5,"sma_60":30360.0,"sma_120":29251.67},{"date":"2025-09-02","open":32376,"high":37097,"low":32279,"close":34110,"volume":1060390,"rsi_14":59.56,"sma_20":31745.0,"sma_60":30433.33,"sma_120":29306.25},{"date":"2025-09-03","open":33725,"high":35074,"low":33339,"close":33773,"volume":302999,"rsi_14":66.06,"sma_20":31955.0,"sma_60":30502.5,"sma_120":29358.75},{"date":"2025-09-04","open":33580,"high":35459,"low":33195,"close":34592,"volume":244475,"rsi_14":73.68,"sma_20":32250.0,"sma_60":30586.67,"sma_120":29416.25},{"date":"2025-09-05","open":34736,"high":34785,"low":33677,"close":34206,"volume":121789,"rsi_14":75.0,"sma_20":32462.5,"sma_60":30657.5,"sma_120":29469.58},{"date":"2025-09-08","open":34206,"high":37579,"low":34014,"close":35026,"volume":494690,"rsi_14":83.14,"sma_20":32730.0,"sma_60":30760.0,"sma_120":29522.92},{"date":"2025-09-09","open":36037,"high":38350,"low":34736,"close":35266,"volume":879281,"rsi_14":87.57,"sma_20":32965.0,"sma_60":30849.17,"sma_120":29577.5},{"date":"2025-09-10","open":35893,"high":38013,"low":35170,"close":37194,"volume":397934,"rsi_14":89.76,"sma_20":33212.5,"sma_60":30977.5,"sma_120":29647.5},{"date":"2025-09-11","open":37916,"high":39988,"low":36664,"close":37097,"volume":460251,"rsi_14":88.67,"sma_20":33517.5,"sma_60":31103.33,"sma_120":29724.17},{"date":"2025-09-12","open":37097,"high":37386,"low":35218,"close":35507,"volume":221793,"rsi_14":75.65,"sma_20":33767.5,"sma_60":31203.33,"sma_120":29793.33},{"date":"2025-09-15","open":34929,"high":35074,"low":33773,"close":34351,"volume":192088,"rsi_14":68.13,"sma_20":33985.0,"sma_60":31290.83,"sma_120":29851.25},{"date":"2025-09-16","open":34496,"high":34881,"low":33387,"close":33917,"volume":161071,"rsi_14":62.92,"sma_20":34212.5,"sma_60":31366.67,"sma_120":29907.92},{"date":"2025-09-17","open":34303,"high":34351,"low":33243,"close":33628,"volume":93908,"rsi_14":58.87,"sma_20":34445.0,"sma_60":31439.17,"sma_120":29965.83},{"date":"2025-09-18","open":32587,"high":33331,"low":31890,"close":33098,"volume":136657,"rsi_14":59.75,"sma_20":34702.5,"sma_60":31523.33,"sma_120":30027.5},{"date":"2025-09-19","open":35600,"high":35600,"low":34350,"close":34800,"volume":85096,"rsi_14":57.32,"sma_20":34910.0,"sma_60":31613.33,"sma_120":30090.0},{"date":"2025-09-22","open":33387,"high":33773,"low":32809,"close":33677,"volume":94816,"rsi_14":47.76,"sma_20":35110.0,"sma_60":31704.17,"sma_120":30159.17},{"date":"2025-09-23","open":34929,"high":35218,"low":33484,"close":33773,"volume":144722,"rsi_14":50.0,"sma_20":35307.5,"sma_60":31785.83,"sma_120":30229.58},{"date":"2025-09-24","open":33773,"high":35026,"low":33484,"close":33966,"volume":136676,"rsi_14":46.45,"sma_20":35465.0,"sma_60":31875.0,"sma_120":30292.5},{"date":"2025-09-25","open":34014,"high":34881,"low":33291,"close":33387,"volume":128481,"rsi_14":45.45,"sma_20":35555.0,"sma_60":31962.5,"sma_120":30349.17},{"date":"2025-09-26","open":33243,"high":33291,"low":31942,"close":32279,"volume":110953,"rsi_14":35.23,"sma_20":35565.0,"sma_60":32031.67,"sma_120":30399.17},{"date":"2025-09-29","open":32279,"high":33195,"low":31942,"close":33147,"volume":43849,"rsi_14":39.32,"sma_20":35635.0,"sma_60":32130.0,"sma_120":30460.83},{"date":"2025-09-30","open":33436,"high":33580,"low":32857,"close":33387,"volume":41795,"rsi_14":26.9,"sma_20":35597.5,"sma_60":32230.0,"sma_120":30540.42},{"date":"2025-10-01","open":33484,"high":34929,"low":33291,"close":34688,"volume":128531,"rsi_14":37.24,"sma_20":35645.0,"sma_60":32341.67,"sma_120":30627.92},{"date":"2025-10-02","open":34977,"high":35025,"low":33822,"close":34736,"volume":109203,"rsi_14":45.45,"sma_20":35655.0,"sma_60":32451.67,"sma_120":30712.92},{"date":"2025-10-10","open":34206,"high":35122,"low":33580,"close":34785,"volume":100817,"rsi_14":53.19,"sma_20":35685.0,"sma_60":32568.33,"sma_120":30782.08},{"date":"2025-10-13","open":33821,"high":35652,"low":33821,"close":35074,"volume":77631,"rsi_14":58.7,"sma_20":35687.5,"sma_60":32693.33,"sma_120":30850.0},{"date":"2025-10-14","open":35363,"high":35652,"low":33917,"close":34592,"volume":104430,"rsi_14":57.04,"sma_20":35652.5,"sma_60":32806.67,"sma_120":30909.17},{"date":"2025-10-15","open":35170,"high":37531,"low":35026,"close":37097,"volume":188993,"rsi_14":66.11,"sma_20":35647.5,"sma_60":32964.17,"sma_120":30988.75},{"date":"2025-10-16","open":37001,"high":37579,"low":35845,"close":35941,"volume":97845,"rsi_14":63.3,"sma_20":35587.5,"sma_60":33105.0,"sma_120":31065.42},{"date":"2025-10-17","open":36471,"high":36808,"low":35218,"close":35315,"volume":96997,"rsi_14":58.59,"sma_20":35577.5,"sma_60":33229.17,"sma_120":31130.42},{"date":"2025-10-20","open":35026,"high":35845,"low":34736,"close":35218,"volume":86895,"rsi_14":57.58,"sma_20":35622.5,"sma_60":33360.0,"sma_120":31199.17},{"date":"2025-10-21","open":35555,"high":36808,"low":35363,"close":35989,"volume":108245,"rsi_14":60.0,"sma_20":35730.0,"sma_60":33496.67,"sma_120":31277.5},{"date":"2025-10-22","open":36230,"high":36326,"low":34785,"close":36230,"volume":58983,"rsi_14":64.53,"sma_20":35865.0,"sma_60":33640.0,"sma_120":31357.92},{"date":"2025-10-23","open":35459,"high":38157,"low":35459,"close":37194,"volume":161380,"rsi_14":75.5,"sma_20":36015.0,"sma_60":33798.33,"sma_120":31445.42},{"date":"2025-10-24","open":36856,"high":37194,"low":36134,"close":36760,"volume":96279,"rsi_14":69.63,"sma_20":36182.5,"sma_60":33947.5,"sma_120":31523.33},{"date":"2025-10-27","open":37290,"high":37772,"low":36182,"close":36664,"volume":194803,"rsi_14":68.09,"sma_20":36337.5,"sma_60":34099.17,"sma_120":31596.67},{"date":"2025-10-28","open":36712,"high":36712,"low":35459,"close":36230,"volume":76571,"rsi_14":59.41,"sma_20":36465.0,"sma_60":34243.33,"sma_120":31671.25},{"date":"2025-10-29","open":36519,"high":36519,"low":35170,"close":35748,"volume":117372,"rsi_14":55.62,"sma_20":36557.5,"sma_60":34350.83,"sma_120":31739.17},{"date":"2025-10-30","open":36085,"high":37001,"low":35266,"close":35748,"volume":125286,"rsi_14":55.62,"sma_20":36680.0,"sma_60":34469.17,"sma_120":31807.5},{"date":"2025-10-31","open":35796,"high":36134,"low":35555,"close":35845,"volume":52395,"rsi_14":54.6,"sma_20":36865.0,"sma_60":34580.0,"sma_120":31877.92},{"date":"2025-11-03","open":35845,"high":36712,"low":34977,"close":35411,"volume":136342,"rsi_14":54.91,"sma_20":36982.5,"sma_60":34700.0,"sma_120":31943.33},{"date":"2025-11-04","open":35411,"high":35555,"low":34399,"close":34544,"volume":108929,"rsi_14":30.94,"sma_20":37042.5,"sma_60":34795.0,"sma_120":32015.83},{"date":"2025-11-05","open":34206,"high":34544,"low":32617,"close":32906,"volume":124491,"rsi_14":28.86,"sma_20":36950.0,"sma_60":34850.0,"sma_120":32070.83},{"date":"2025-11-06","open":33291,"high":33628,"low":32328,"close":32857,"volume":72842,"rsi_14":31.39,"sma_20":36850.0,"sma_60":34918.33,"sma_120":32130.0},{"date":"2025-11-07","open":32135,"high":33243,"low":31749,"close":32857,"volume":102259,"rsi_14":31.85,"sma_20":36750.0,"sma_60":34965.83,"sma_120":32187.5},{"date":"2025-11-10","open":32906,"high":33484,"low":32472,"close":33002,"volume":91805,"rsi_14":24.59,"sma_20":36642.5,"sma_60":35020.0,"sma_120":32241.67},{"date":"2025-11-11","open":33195,"high":33436,"low":31990,"close":32328,"volume":106815,"rsi_14":19.08,"sma_20":36525.0,"sma_60":35047.5,"sma_120":32294.58},{"date":"2025-11-12","open":32520,"high":32809,"low":32231,"close":32761,"volume":40739,"rsi_14":11.67,"sma_20":36300.0,"sma_60":35053.33,"sma_120":32347.5},{"date":"2025-11-13","open":32713,"high":33002,"low":32279,"close":32954,"volume":38653,"rsi_14":15.65,"sma_20":36145.0,"sma_60":35083.33,"sma_120":32403.75},{"date":"2025-11-14","open":32665,"high":33532,"low":32328,"close":33050,"volume":86388,"rsi_14":17.39,"sma_20":36027.5,"sma_60":35124.17,"sma_120":32461.67},{"date":"2025-11-17","open":33050,"high":33098,"low":32568,"close":32617,"volume":40061,"rsi_14":17.39,"sma_20":35892.5,"sma_60":35166.67,"sma_120":32513.75},{"date":"2025-11-18","open":32617,"high":32617,"low":30979,"close":31123,"volume":83316,"rsi_14":14.71,"sma_20":35640.0,"sma_60":35194.17,"sma_120":32557.08},{"date":"2025-11-19","open":31171,"high":31798,"low":30593,"close":31412,"volume":34317,"rsi_14":18.31,"sma_20":35390.0,"sma_60":35233.33,"sma_120":32594.17},{"date":"2025-11-20","open":31798,"high":32617,"low":31460,"close":32328,"volume":41630,"rsi_14":27.04,"sma_20":35137.5,"sma_60":35285.0,"sma_120":32636.25},{"date":"2025-11-21","open":31798,"high":31798,"low":30834,"close":31027,"volume":55492,"rsi_14":24.29,"sma_20":34840.0,"sma_60":35310.83,"sma_120":32656.25},{"date":"2025-11-24","open":31075,"high":31364,"low":30400,"close":30979,"volume":37578,"rsi_14":26.88,"sma_20":34545.0,"sma_60":35330.83,"sma_120":32686.25},{"date":"2025-11-25","open":31219,"high":31509,"low":30641,"close":30834,"volume":24986,"rsi_14":33.33,"sma_20":34265.0,"sma_60":35345.83,"sma_120":32716.25},{"date":"2025-11-26","open":30738,"high":31123,"low":30352,"close":30834,"volume":41981,"rsi_14":33.59,"sma_20":34010.0,"sma_60":35344.17,"sma_120":32746.67},{"date":"2025-11-27","open":31027,"high":31268,"low":30015,"close":30208,"volume":98570,"rsi_14":30.5,"sma_20":33722.5,"sma_60":35319.17,"sma_120":32773.33},{"date":"2025-11-28","open":30304,"high":30641,"low":29870,"close":30400,"volume":64269,"rsi_14":30.99,"sma_20":33440.0,"sma_60":35290.0,"sma_120":32800.0},{"date":"2025-12-01","open":30400,"high":30834,"low":30352,"close":30497,"volume":43724,"rsi_14":35.38,"sma_20":33185.0,"sma_60":35267.5,"sma_120":32813.75},{"date":"2025-12-02","open":30689,"high":31798,"low":30641,"close":31653,"volume":61898,"rsi_14":42.07,"sma_20":33035.0,"sma_60":35225.0,"sma_120":32829.17},{"date":"2025-12-03","open":31653,"high":31846,"low":31460,"close":31798,"volume":21192,"rsi_14":41.67,"sma_20":32977.5,"sma_60":35190.83,"sma_120":32846.67},{"date":"2025-12-04","open":32087,"high":32087,"low":30834,"close":30882,"volume":49599,"rsi_14":36.02,"sma_20":32875.0,"sma_60":35126.67,"sma_120":32856.67},{"date":"2025-12-05","open":30882,"high":31219,"low":30593,"close":31219,"volume":26848,"rsi_14":40.88,"sma_20":32790.0,"sma_60":35075.0,"sma_120":32866.25},{"date":"2025-12-08","open":31460,"high":31509,"low":31027,"close":31509,"volume":27587,"rsi_14":52.99,"sma_20":32712.5,"sma_60":35014.17,"sma_120":32887.08},{"date":"2025-12-09","open":31509,"high":32424,"low":31316,"close":32087,"volume":55061,"rsi_14":55.0,"sma_20":32700.0,"sma_60":34959.17,"sma_120":32904.17},{"date":"2025-12-10","open":32087,"high":32087,"low":31123,"close":31605,"volume":38511,"rsi_14":44.27,"sma_20":32640.0,"sma_60":34862.5,"sma_120":32920.0},{"date":"2025-12-11","open":31653,"high":31798,"low":31316,"close":31605,"volume":40119,"rsi_14":55.77,"sma_20":32570.0,"sma_60":34767.5,"sma_120":32935.42},{"date":"2025-12-12","open":31653,"high":32183,"low":31364,"close":31942,"volume":38699,"rsi_14":59.09,"sma_20":32512.5,"sma_60":34705.83,"sma_120":32954.58},{"date":"2025-12-15","open":31412,"high":31942,"low":31364,"close":31701,"volume":26824,"rsi_14":58.04,"sma_20":32465.0,"sma_60":34660.0,"sma_120":32975.42},{"date":"2025-12-16","open":31605,"high":31798,"low":31364,"close":31412,"volume":27050,"rsi_14":55.08,"sma_20":32480.0,"sma_60":34616.67,"sma_120":32991.67},{"date":"2025-12-17","open":31412,"high":31701,"low":30930,"close":31268,"volume":34232,"rsi_14":60.19,"sma_20":32472.5,"sma_60":34575.83,"sma_120":33007.5},{"date":"2025-12-18","open":30979,"high":30979,"low":30545,"close":30689,"volume":39474,"rsi_14":52.59,"sma_20":32387.5,"sma_60":34513.33,"sma_120":33018.33},{"date":"2025-12-19","open":30738,"high":32087,"low":30545,"close":31798,"volume":62827,"rsi_14":59.85,"sma_20":32427.5,"sma_60":34483.33,"sma_120":33048.33},{"date":"2025-12-22","open":31942,"high":32279,"low":31653,"close":31846,"volume":29292,"rsi_14":51.75,"sma_20":32472.5,"sma_60":34451.67,"sma_120":33077.92},{"date":"2025-12-23","open":31798,"high":32231,"low":31412,"close":31990,"volume":50907,"rsi_14":51.75,"sma_20":32532.5,"sma_60":34420.83,"sma_120":33103.33},{"date":"2025-12-24","open":32087,"high":32087,"low":31123,"close":31316,"volume":38645,"rsi_14":54.13,"sma_20":32557.5,"sma_60":34375.0,"sma_120":33125.0},{"date":"2025-12-26","open":31316,"high":31364,"low":30449,"close":30641,"volume":53203,"rsi_14":44.83,"sma_20":32580.0,"sma_60":34327.5,"sma_120":33145.0},{"date":"2025-12-29","open":30449,"high":30449,"low":29533,"close":29678,"volume":77937,"rsi_14":35.38,"sma_20":32542.5,"sma_60":34282.5,"sma_120":33157.08},{"date":"2025-12-30","open":29678,"high":29726,"low":29292,"close":29630,"volume":40469,"rsi_14":28.57,"sma_20":32497.5,"sma_60":34221.67,"sma_120":33175.83},{"date":"2026-01-02","open":29630,"high":29630,"low":28473,"close":28666,"volume":76732,"rsi_14":26.36,"sma_20":32342.5,"sma_60":34140.0,"sma_120":33185.0},{"date":"2026-01-05","open":28762,"high":29533,"low":28618,"close":29437,"volume":63602,"rsi_14":34.48,"sma_20":32220.0,"sma_60":34049.17,"sma_120":33195.42},{"date":"2026-01-06","open":29437,"high":29533,"low":28955,"close":29485,"volume":60836,"rsi_14":31.65,"sma_20":32147.5,"sma_60":33957.5,"sma_120":33204.58},{"date":"2026-01-07","open":29389,"high":29533,"low":28859,"close":29244,"volume":54868,"rsi_14":31.65,"sma_20":32045.0,"sma_60":33861.67,"sma_120":33215.0},{"date":"2026-01-08","open":29051,"high":30015,"low":29051,"close":29437,"volume":55568,"rsi_14":35.04,"sma_20":31937.5,"sma_60":33764.17,"sma_120":33228.75},{"date":"2026-01-09","open":29774,"high":30930,"low":29678,"close":30400,"volume":69962,"rsi_14":44.16,"sma_20":31850.0,"sma_60":33691.67,"sma_120":33249.17},{"date":"2026-01-12","open":30641,"high":31653,"low":29822,"close":31219,"volume":83388,"rsi_14":53.46,"sma_20":31830.0,"sma_60":33590.0,"sma_120":33277.08},{"date":"2026-01-13","open":31605,"high":31749,"low":30834,"close":31219,"volume":46772,"rsi_14":45.59,"sma_20":31810.0,"sma_60":33508.33,"sma_120":33306.67},{"date":"2026-01-14","open":30930,"high":31123,"low":30352,"close":30786,"volume":38061,"rsi_14":42.36,"sma_20":31750.0,"sma_60":33430.0,"sma_120":33329.58},{"date":"2026-01-15","open":30545,"high":30834,"low":30208,"close":30641,"volume":39004,"rsi_14":40.28,"sma_20":31695.0,"sma_60":33350.83,"sma_120":33355.42},{"date":"2026-01-16","open":30738,"high":31123,"low":30256,"close":30545,"volume":35477,"rsi_14":43.94,"sma_20":31650.0,"sma_60":33256.67,"sma_120":33376.67},{"date":"2026-01-19","open":30641,"high":31412,"low":30593,"close":31075,"volume":25400,"rsi_14":63.3,"sma_20":31632.5,"sma_60":33052.5,"sma_120":33403.75},{"date":"2026-01-20","open":30979,"high":31412,"low":30304,"close":31075,"volume":30322,"rsi_14":63.89,"sma_20":31595.0,"sma_60":32954.17,"sma_120":33430.0},{"date":"2026-01-21","open":30400,"high":30593,"low":29919,"close":30111,"volume":35700,"rsi_14":63.89,"sma_20":31505.0,"sma_60":32840.83,"sma_120":33447.08},{"date":"2026-01-22","open":30641,"high":30834,"low":29919,"close":30352,"volume":50445,"rsi_14":59.79,"sma_20":31420.0,"sma_60":32739.17,"sma_120":33468.33},{"date":"2026-01-23","open":30593,"high":30979,"low":30208,"close":30738,"volume":46375,"rsi_14":62.5,"sma_20":31390.0,"sma_60":32652.5,"sma_120":33492.92},{"date":"2026-01-26","open":31171,"high":31219,"low":30449,"close":31171,"volume":60464,"rsi_14":68.52,"sma_20":31417.5,"sma_60":32573.33,"sma_120":33507.08},{"date":"2026-01-27","open":31846,"high":32135,"low":31364,"close":31846,"volume":57610,"rsi_14":71.19,"sma_20":31530.0,"sma_60":32504.17,"sma_120":33532.5},{"date":"2026-01-28","open":31798,"high":31894,"low":31316,"close":31557,"volume":36559,"rsi_14":61.54,"sma_20":31630.0,"sma_60":32437.5,"sma_120":33550.83},{"date":"2026-01-29","open":31557,"high":32665,"low":30882,"close":32568,"volume":60888,"rsi_14":62.96,"sma_20":31832.5,"sma_60":32403.33,"sma_120":33586.25},{"date":"2026-01-30","open":33387,"high":33387,"low":31942,"close":32424,"volume":67705,"rsi_14":61.26,"sma_20":31987.5,"sma_60":32395.0,"sma_120":33615.42},{"date":"2026-02-02","open":31942,"high":32135,"low":30689,"close":30834,"volume":55314,"rsi_14":50.37,"sma_20":32057.5,"sma_60":32360.0,"sma_120":33625.0},{"date":"2026-02-03","open":31219,"high":31846,"low":30882,"close":31846,"volume":33371,"rsi_14":58.17,"sma_20":32192.5,"sma_60":32342.5,"sma_120":33650.42},{"date":"2026-02-04","open":32038,"high":32472,"low":31749,"close":32376,"volume":41538,"rsi_14":61.73,"sma_20":32345.0,"sma_60":32374.17,"sma_120":33670.0},{"date":"2026-02-05","open":32183,"high":32713,"low":31557,"close":31894,"volume":41154,"rsi_14":58.14,"sma_20":32422.5,"sma_60":32355.0,"sma_120":33687.5},{"date":"2026-02-06","open":31219,"high":31653,"low":30063,"close":31171,"volume":45178,"rsi_14":50.57,"sma_20":32420.0,"sma_60":32335.0,"sma_120":33691.25},{"date":"2026-02-09","open":31749,"high":32183,"low":31364,"close":32135,"volume":31341,"rsi_14":55.61,"sma_20":32467.5,"sma_60":32324.17,"sma_120":33688.75},{"date":"2026-02-10","open":32376,"high":32376,"low":31605,"close":31942,"volume":18372,"rsi_14":60.56,"sma_20":32527.5,"sma_60":32306.67,"sma_120":33695.0},{"date":"2026-02-11","open":32087,"high":32231,"low":31798,"close":31990,"volume":22050,"rsi_14":59.66,"sma_20":32597.5,"sma_60":32288.33,"sma_120":33706.25},{"date":"2026-02-12","open":32087,"high":32665,"low":31894,"close":32568,"volume":36077,"rsi_14":60.56,"sma_20":32702.5,"sma_60":32287.5,"sma_120":33727.08},{"date":"2026-02-13","open":32279,"high":32665,"low":31798,"close":32376,"volume":35559,"rsi_14":57.14,"sma_20":32797.5,"sma_60":32309.17,"sma_120":33751.67},{"date":"2026-02-19","open":32617,"high":34303,"low":32617,"close":33869,"volume":103863,"rsi_14":60.94,"sma_20":32942.5,"sma_60":32351.67,"sma_120":33792.5},{"date":"2026-02-20","open":34688,"high":38494,"low":33917,"close":36326,"volume":280346,"rsi_14":70.89,"sma_20":33215.0,"sma_60":32420.83,"sma_120":33852.92},{"date":"2026-02-23","open":37579,"high":40277,"low":37049,"close":39602,"volume":269919,"rsi_14":75.7,"sma_20":33707.5,"sma_60":32569.17,"sma_120":33940.0},{"date":"2026-02-24","open":39121,"high":39121,"low":37772,"close":38350,"volume":126729,"rsi_14":70.03,"sma_20":34122.5,"sma_60":32696.67,"sma_120":34013.75},{"date":"2026-02-25","open":38446,"high":38446,"low":37049,"close":38061,"volume":89450,"rsi_14":76.79,"sma_20":34502.5,"sma_60":32821.67,"sma_120":34083.75},{"date":"2026-02-26","open":37772,"high":37772,"low":36760,"close":37627,"volume":63559,"rsi_14":72.39,"sma_20":34822.5,"sma_60":32612.5,"sma_120":32575.42},{"date":"2026-02-27","open":37145,"high":37579,"low":36615,"close":37049,"volume":86765,"rsi_14":68.03,"sma_20":35107.5,"sma_60":33057.5,"sma_120":34188.33},{"date":"2026-03-03","open":35652,"high":37338,"low":35507,"close":35796,"volume":103237,"rsi_14":64.21,"sma_20":35327.5,"sma_60":33150.83,"sma_120":34220.42},{"date":"2026-03-04","open":33917,"high":34688,"low":30930,"close":31798,"volume":123447,"rsi_14":51.84,"sma_20":35287.5,"sma_60":33173.33,"sma_120":34220.42},{"date":"2026-03-05","open":33917,"high":35074,"low":33243,"close":34303,"volume":57722,"rsi_14":55.84,"sma_20":35385.0,"sma_60":33219.17,"sma_120":34222.08},{"date":"2026-03-06","open":33725,"high":35122,"low":33050,"close":34544,"volume":43122,"rsi_14":56.99,"sma_20":35577.5,"sma_60":33266.67,"sma_120":34228.75},{"date":"2026-03-09","open":33436,"high":34592,"low":32761,"close":33966,"volume":51557,"rsi_14":55.16,"sma_20":35687.5,"sma_60":33320.0,"sma_120":34223.33},{"date":"2026-03-10","open":34977,"high":35074,"low":33773,"close":34110,"volume":40890,"rsi_14":54.12,"sma_20":35777.5,"sma_60":33370.0,"sma_120":34222.5},{"date":"2026-03-11","open":35026,"high":36374,"low":34496,"close":34977,"volume":61393,"rsi_14":56.72,"sma_20":35937.5,"sma_60":33430.0,"sma_120":34222.08},{"date":"2026-03-12","open":35122,"high":38446,"low":35122,"close":37483,"volume":250022,"rsi_14":58.87,"sma_20":36265.0,"sma_60":33523.33,"sma_120":34241.25},{"date":"2026-03-13","open":37579,"high":37868,"low":35748,"close":36037,"volume":105104,"rsi_14":49.25,"sma_20":36467.5,"sma_60":33600.0,"sma_120":34231.25},{"date":"2026-03-16","open":36037,"high":36085,"low":34447,"close":34496,"volume":77531,"rsi_14":35.52,"sma_20":36600.0,"sma_60":33684.17,"sma_120":32873.75},{"date":"2026-03-17","open":35315,"high":35315,"low":33291,"close":34062,"volume":82889,"rsi_14":37.25,"sma_20":36707.5,"sma_60":33686.67,"sma_120":34196.25},{"date":"2026-03-18","open":34785,"high":34785,"low":33821,"close":34062,"volume":42692,"rsi_14":37.9,"sma_20":36785.0,"sma_60":33727.5,"sma_120":34193.75},{"date":"2026-03-19","open":33821,"high":34062,"low":33484,"close":34014,"volume":29948,"rsi_14":38.81,"sma_20":36870.0,"sma_60":33772.5,"sma_120":34194.58},{"date":"2026-03-20","open":34303,"high":37242,"low":34303,"close":36615,"volume":139354,"rsi_14":48.81,"sma_20":37012.5,"sma_60":33865.0,"sma_120":34220.42},{"date":"2026-03-23","open":35941,"high":36567,"low":34736,"close":35074,"volume":58386,"rsi_14":48.04,"sma_20":36947.5,"sma_60":33940.83,"sma_120":34227.08},{"date":"2026-03-24","open":35941,"high":35941,"low":34110,"close":34881,"volume":58335,"rsi_14":60.53,"sma_20":36702.5,"sma_60":33994.17,"sma_120":34238.75},{"date":"2026-03-25","open":35989,"high":35989,"low":34881,"close":35748,"volume":47805,"rsi_14":55.56,"sma_20":36567.5,"sma_60":34061.67,"sma_120":34256.67},{"date":"2026-03-26","open":36085,"high":36326,"low":35218,"close":35652,"volume":49544,"rsi_14":54.31,"sma_20":36442.5,"sma_60":34125.0,"sma_120":34272.92},{"date":"2026-03-27","open":35604,"high":35845,"low":34688,"close":35700,"volume":46462,"rsi_14":57.03,"sma_20":36342.5,"sma_60":34200.83,"sma_120":34287.92},{"date":"2026-03-30","open":35300,"high":35800,"low":34550,"close":35650,"volume":41396,"rsi_14":50.89,"sma_20":36202.5,"sma_60":34265.0,"sma_120":34296.25},{"date":"2026-03-31","open":35550,"high":36650,"low":34800,"close":34950,"volume":64810,"rsi_14":45.13,"sma_20":36092.5,"sma_60":34334.17,"sma_120":34308.33},{"date":"2026-04-01","open":35900,"high":36400,"low":35550,"close":36300,"volume":48238,"rsi_14":39.68,"sma_20":36257.5,"sma_60":34426.67,"sma_120":34324.17},{"date":"2026-04-02","open":36650,"high":37500,"low":35150,"close":35450,"volume":74626,"rsi_14":41.84,"sma_20":36250.0,"sma_60":34521.67,"sma_120":34330.83},{"date":"2026-04-03","open":36200,"high":38500,"low":36200,"close":38050,"volume":105885,"rsi_14":58.69,"sma_20":36360.0,"sma_60":34646.67,"sma_120":34347.92},{"date":"2026-04-06","open":39100,"high":40000,"low":37850,"close":38900,"volume":130102,"rsi_14":63.3,"sma_20":36542.5,"sma_60":34785.0,"sma_120":34371.25},{"date":"2026-04-07","open":39500,"high":41250,"low":37550,"close":38050,"volume":152397,"rsi_14":59.51,"sma_20":36675.0,"sma_60":34913.33,"sma_120":34387.5},{"date":"2026-04-08","open":38950,"high":38950,"low":37500,"close":38550,"volume":97876,"rsi_14":61.09,"sma_20":36787.5,"sma_60":35046.67,"sma_120":34405.42},{"date":"2026-04-09","open":38850,"high":39200,"low":38050,"close":38650,"volume":56908,"rsi_14":52.7,"sma_20":36775.0,"sma_60":35165.0,"sma_120":34428.33},{"date":"2026-04-10","open":39400,"high":43400,"low":38900,"close":43400,"volume":286094,"rsi_14":73.03,"sma_20":37075.0,"sma_60":35348.33,"sma_120":34469.17},{"date":"2026-04-13","open":42200,"high":44650,"low":42000,"close":42600,"volume":144647,"rsi_14":70.25,"sma_20":37415.0,"sma_60":35518.33,"sma_120":34513.33},{"date":"2026-04-14","open":43450,"high":43450,"low":41200,"close":41650,"volume":85424,"rsi_14":64.35,"sma_20":37730.0,"sma_60":35680.0,"sma_120":34555.0},{"date":"2026-04-15","open":42200,"high":42200,"low":40400,"close":40750,"volume":75548,"rsi_14":61.26,"sma_20":38000.0,"sma_60":35829.17,"sma_120":34590.0},{"date":"2026-04-16","open":41500,"high":41500,"low":40200,"close":40500,"volume":62018,"rsi_14":60.24,"sma_20":38260.0,"sma_60":35975.83,"sma_120":34616.25},{"date":"2026-04-17","open":41250,"high":41300,"low":39700,"close":41050,"volume":80335,"rsi_14":66.88,"sma_20":38412.5,"sma_60":36122.5,"sma_120":34645.0},{"date":"2026-04-20","open":41200,"high":41750,"low":39450,"close":39650,"volume":86105,"rsi_14":64.07,"sma_20":38575.0,"sma_60":36245.83,"sma_120":34653.75},{"date":"2026-04-21","open":39700,"high":39950,"low":39150,"close":39850,"volume":75864,"rsi_14":61.41,"sma_20":38757.5,"sma_60":36389.17,"sma_120":34667.92},{"date":"2026-04-22","open":41350,"high":43250,"low":41050,"close":41500,"volume":186621,"rsi_14":68.5,"sma_20":38977.5,"sma_60":36555.83,"sma_120":34696.67},{"date":"2026-04-23","open":42000,"high":42300,"low":40450,"close":41900,"volume":86492,"rsi_14":63.6,"sma_20":39222.5,"sma_60":36722.5,"sma_120":34732.5},{"date":"2026-04-24","open":42900,"high":47050,"low":42250,"close":46000,"volume":275244,"rsi_14":70.4,"sma_20":39670.0,"sma_60":36950.0,"sma_120":34806.67},{"date":"2026-04-27","open":47500,"high":47800,"low":44300,"close":44550,"volume":131773,"rsi_14":68.06,"sma_20":40115.0,"sma_60":37141.67,"sma_120":34868.75},{"date":"2026-04-28","open":44600,"high":44600,"low":43750,"close":44600,"volume":54564,"rsi_14":67.24,"sma_20":40597.5,"sma_60":37339.17,"sma_120":34930.42},{"date":"2026-04-29","open":44950,"high":45000,"low":43500,"close":44850,"volume":53039,"rsi_14":67.51,"sma_20":41025.0,"sma_60":37523.33,"sma_120":34689.17},{"date":"2026-04-30","open":45200,"high":45250,"low":43700,"close":44150,"volume":91765,"rsi_14":60.5,"sma_20":42180.0,"sma_60":39118.33,"sma_120":37951.25},{"date":"2026-05-04","open":45050,"high":46900,"low":44500,"close":46150,"volume":115824,"rsi_14":61.95,"sma_20":41865.0,"sma_60":37934.17,"sma_120":35167.08},{"date":"2026-05-06","open":48100,"high":48100,"low":44250,"close":44800,"volume":158205,"rsi_14":60.33,"sma_20":42160.0,"sma_60":38130.0,"sma_120":35256.25},{"date":"2026-05-07","open":44900,"high":45250,"low":43550,"close":44100,"volume":98875,"rsi_14":61.13,"sma_20":42462.5,"sma_60":38305.0,"sma_120":35339.58},{"date":"2026-05-08","open":44050,"high":44050,"low":41300,"close":43500,"volume":144966,"rsi_14":59.74,"sma_20":42710.0,"sma_60":38478.33,"sma_120":35416.67},{"date":"2026-05-11","open":44200,"high":44250,"low":40450,"close":41500,"volume":227026,"rsi_14":51.34,"sma_20":42852.5,"sma_60":38630.83,"sma_120":35482.92},{"date":"2026-05-12","open":41900,"high":41950,"low":39000,"close":40300,"volume":117734,"rsi_14":51.95,"sma_20":42697.5,"sma_60":38746.67,"sma_120":35535.42},{"date":"2026-05-13","open":40350,"high":40750,"low":39150,"close":39500,"volume":44815,"rsi_14":48.99,"sma_20":42542.5,"sma_60":38852.5,"sma_120":35579.58},{"date":"2026-05-14","open":39400,"high":40300,"low":38500,"close":39500,"volume":62959,"rsi_14":43.59,"sma_20":42435.0,"sma_60":38957.5,"sma_120":35622.92},{"date":"2026-05-15","open":40200,"high":40300,"low":38000,"close":38550,"volume":76379,"rsi_14":39.63,"sma_20":42325.0,"sma_60":39036.67,"sma_120":35662.08},{"date":"2026-05-18","open":38250,"high":39650,"low":36000,"close":39150,"volume":92699,"rsi_14":22.92,"sma_20":42257.5,"sma_60":39129.17,"sma_120":35719.17},{"date":"2026-05-19","open":39200,"high":40000,"low":37200,"close":38550,"volume":56496,"rsi_14":24.58,"sma_20":42132.5,"sma_60":39185.83,"sma_120":35768.75},{"date":"2026-05-20","open":38000,"high":39200,"low":36750,"close":37750,"volume":59636,"rsi_14":22.71,"sma_20":42037.5,"sma_60":39186.67,"sma_120":35803.75},{"date":"2026-05-21","open":38750,"high":39900,"low":38300,"close":39250,"volume":49962,"rsi_14":29.71,"sma_20":42007.5,"sma_60":39155.83,"sma_120":35862.5},{"date":"2026-05-22","open":39900,"high":40900,"low":39350,"close":40300,"volume":42737,"rsi_14":36.4,"sma_20":41947.5,"sma_60":39164.17,"sma_120":35930.42},{"date":"2026-05-26","open":40900,"high":40900,"low":39450,"close":39650,"volume":57368,"rsi_14":24.61,"sma_20":41835.0,"sma_60":39166.67,"sma_120":35994.17},{"date":"2026-05-27","open":39700,"high":39900,"low":37600,"close":37950,"volume":44507,"rsi_14":23.95,"sma_20":41432.5,"sma_60":39148.33,"sma_120":36043.75},{"date":"2026-05-28","open":37950,"high":38000,"low":35850,"close":37250,"volume":55167,"rsi_14":23.95,"sma_20":41067.5,"sma_60":39128.33,"sma_120":36092.92},{"date":"2026-05-29","open":37200,"high":37450,"low":35150,"close":35650,"volume":44813,"rsi_14":22.26,"sma_20":40620.0,"sma_60":39103.33,"sma_120":36127.08},{"date":"2026-06-01","open":34800,"high":36000,"low":34100,"close":35700,"volume":53365,"rsi_14":26.23,"sma_20":40162.5,"sma_60":39148.33,"sma_120":36160.83},{"date":"2026-06-02","open":35700,"high":35900,"low":34000,"close":35300,"volume":59684,"rsi_14":28.07,"sma_20":39720.0,"sma_60":39143.33,"sma_120":36181.25},{"date":"2026-06-04","open":36300,"high":36700,"low":34500,"close":35450,"volume":45637,"rsi_14":31.16,"sma_20":39185.0,"sma_60":39136.67,"sma_120":36201.67},{"date":"2026-06-05","open":34650,"high":35150,"low":33950,"close":34500,"volume":29199,"rsi_14":28.63,"sma_20":38670.0,"sma_60":39124.17,"sma_120":36222.08},{"date":"2026-06-08","open":32100,"high":33650,"low":31900,"close":32200,"volume":43595,"rsi_14":25.67,"sma_20":38075.0,"sma_60":39070.83,"sma_120":36220.42},{"date":"2026-06-09","open":32250,"high":34150,"low":32250,"close":33850,"volume":46611,"rsi_14":31.21,"sma_20":37592.5,"sma_60":39030.0,"sma_120":36230.0},{"date":"2026-06-10","open":33550,"high":34450,"low":32900,"close":33550,"volume":35285,"rsi_14":31.88,"sma_20":37195.0,"sma_60":38940.83,"sma_120":36232.08},{"date":"2026-06-11","open":33250,"high":33250,"low":32150,"close":33150,"volume":46029,"rsi_14":32.84,"sma_20":36837.5,"sma_60":38870.0,"sma_120":36235.0},{"date":"2026-06-12","open":34450,"high":34900,"low":33700,"close":34300,"volume":34718,"rsi_14":31.03,"sma_20":36577.5,"sma_60":38845.0,"sma_120":36247.5},{"date":"2026-06-15","open":35650,"high":36150,"low":35150,"close":35600,"volume":33801,"rsi_14":32.33,"sma_20":36382.5,"sma_60":38849.17,"sma_120":36267.92},{"date":"2026-06-16","open":35750,"high":36150,"low":34950,"close":35750,"volume":56431,"rsi_14":34.77,"sma_20":36242.5,"sma_60":38855.83,"sma_120":36291.67},{"date":"2026-06-17","open":36500,"high":36900,"low":35500,"close":36300,"volume":49089,"rsi_14":61.54,"sma_20":35152.5,"sma_60":38751.67,"sma_120":36476.25},{"date":"2026-06-18","open":36150,"high":36500,"low":34400,"close":35150,"volume":71548,"rsi_14":41.32,"sma_20":35930.0,"sma_60":38825.0,"sma_120":36345.0},{"date":"2026-06-19","open":35000,"high":35150,"low":33150,"close":34050,"volume":52287,"rsi_14":43.1,"sma_20":35745.0,"sma_60":38785.83,"sma_120":36363.33},{"date":"2026-06-22","open":33400,"high":34000,"low":33050,"close":33250,"volume":37087,"rsi_14":40.08,"sma_20":35445.0,"sma_60":38736.67,"sma_120":36365.42},{"date":"2026-06-23","open":33250,"high":33800,"low":31500,"close":31600,"volume":45453,"rsi_14":36.4,"sma_20":35010.0,"sma_60":38645.0,"sma_120":36353.33},{"date":"2026-06-24","open":31000,"high":32100,"low":31000,"close":31550,"volume":28970,"rsi_14":35.56,"sma_20":34605.0,"sma_60":38554.17,"sma_120":36339.58},{"date":"2026-06-25","open":31500,"high":32450,"low":30700,"close":30900,"volume":42525,"rsi_14":36.36,"sma_20":34252.5,"sma_60":38451.67,"sma_120":36326.25},{"date":"2026-06-26","open":30650,"high":31100,"low":29150,"close":29650,"volume":61257,"rsi_14":39.51,"sma_20":33872.5,"sma_60":38351.67,"sma_120":36308.33},{"date":"2026-06-29","open":29200,"high":31800,"low":29200,"close":31650,"volume":48649,"rsi_14":41.2,"sma_20":33672.5,"sma_60":38296.67,"sma_120":36315.42},{"date":"2026-06-30","open":32050,"high":32200,"low":31250,"close":31550,"volume":24745,"rsi_14":41.87,"sma_20":33465.0,"sma_60":38217.5,"sma_120":36322.08},{"date":"2026-07-01","open":31600,"high":33350,"low":31500,"close":32900,"volume":50083,"rsi_14":49.06,"sma_20":33345.0,"sma_60":38175.0,"sma_120":36348.33},{"date":"2026-07-02","open":32600,"high":33000,"low":30100,"close":31500,"volume":33041,"rsi_14":39.63,"sma_20":33147.5,"sma_60":38065.83,"sma_120":36356.25},{"date":"2026-07-03","open":31500,"high":31950,"low":30550,"close":31950,"volume":15949,"rsi_14":35.57,"sma_20":33020.0,"sma_60":37950.0,"sma_120":36367.5},{"date":"2026-07-06","open":31850,"high":32500,"low":31250,"close":31450,"volume":26644,"rsi_14":33.46,"sma_20":32982.5,"sma_60":37840.0,"sma_120":36376.67},{"date":"2026-07-07","open":31200,"high":31700,"low":30300,"close":31000,"volume":21248,"rsi_14":29.46,"sma_20":32840.0,"sma_60":37714.17,"sma_120":36380.42},{"date":"2026-07-08","open":30100,"high":31050,"low":29600,"close":29850,"volume":34254,"rsi_14":29.46,"sma_20":32655.0,"sma_60":37567.5,"sma_120":36366.25},{"date":"2026-07-09","open":29500,"high":30850,"low":29500,"close":30050,"volume":26858,"rsi_14":33.33,"sma_20":32500.0,"sma_60":37345.0,"sma_120":36346.67},{"date":"2026-07-10","open":30150,"high":32050,"low":30150,"close":31650,"volume":22181,"rsi_14":43.75,"sma_20":32367.5,"sma_60":37162.5,"sma_120":36340.42},{"date":"2026-07-13","open":32300,"high":32300,"low":30250,"close":30750,"volume":42287,"rsi_14":46.47,"sma_20":32125.0,"sma_60":36980.83,"sma_120":36330.42},{"date":"2026-07-14","open":30900,"high":30900,"low":29350,"close":30000,"volume":44995,"rsi_14":43.92,"sma_20":31837.5,"sma_60":36801.67,"sma_120":36315.42},{"date":"2026-07-15","open":30850,"high":31550,"low":30775,"close":31300,"volume":30763,"rsi_14":51.49,"sma_20":31587.5,"sma_60":36648.33,"sma_120":36312.08},{"date":"2026-07-16","open":31300,"high":31800,"low":30450,"close":30950,"volume":19497,"rsi_14":55.2,"sma_20":31377.5,"sma_60":36480.0,"sma_120":36301.25},{"date":"2026-07-20","open":30950,"high":30950,"low":29950,"close":30200,"volume":33533,"rsi_14":43.56,"sma_20":31185.0,"sma_60":36322.5,"sma_120":36284.17},{"date":"2026-07-21","open":30150,"high":30750,"low":29600,"close":30500,"volume":26728,"rsi_14":45.41,"sma_20":31047.5,"sma_60":36166.67,"sma_120":36277.92},{"date":"2026-07-22","open":30650,"high":31250,"low":30200,"close":30350,"volume":41537,"rsi_14":37.56,"sma_20":30985.0,"sma_60":35980.83,"sma_120":36268.33},{"date":"2026-07-23","open":30350,"high":32300,"low":30350,"close":32150,"volume":49480,"rsi_14":53.05,"sma_20":31015.0,"sma_60":35818.33,"sma_120":36270.42},{"date":"2026-07-24","open":32250,"high":32950,"low":31750,"close":32650,"volume":58309,"rsi_14":53.27,"sma_20":31102.5,"sma_60":35595.83,"sma_120":36272.92},{"date":"2026-07-27","open":33000,"high":33000,"low":31150,"close":31650,"volume":67535,"rsi_14":50.89,"sma_20":31202.5,"sma_60":35380.83,"sma_120":36261.25},{"date":"2026-07-28","open":31200,"high":31400,"low":30300,"close":30800,"volume":59364,"rsi_14":49.14,"sma_20":31160.0,"sma_60":35150.83,"sma_120":36245.0},{"date":"2026-07-29","open":30750,"high":30750,"low":28550,"close":29250,"volume":63294,"rsi_14":47.5,"sma_20":31045.0,"sma_60":34890.83,"sma_120":36207.08},{"date":"2026-07-30","open":27550,"high":30700,"low":27550,"close":29450,"volume":43178,"rsi_14":47.5,"sma_20":30872.5,"sma_60":34645.83,"sma_120":36172.08},{"date":"2026-07-31","open":30250,"high":31600,"low":30000,"close":31600,"volume":42589,"rsi_14":49.8,"sma_20":30877.5,"sma_60":34403.33,"sma_120":36168.75},{"date":"2026-08-03","open":31500,"high":31950,"low":30650,"close":30700,"volume":22066,"rsi_14":49.8,"sma_20":30815.0,"sma_60":34168.33,"sma_120":36149.17},{"date":"2026-08-04","open":31400,"high":32350,"low":31000,"close":32250,"volume":42292,"rsi_14":58.43,"sma_20":30855.0,"sma_60":33970.83,"sma_120":36137.92},{"date":"2026-08-05","open":32700,"high":33300,"low":32500,"close":33050,"volume":20426,"rsi_14":56.81,"sma_20":30957.5,"sma_60":33796.67,"sma_120":36137.5},{"date":"2026-08-06","open":32750,"high":33200,"low":32200,"close":32650,"volume":22327,"rsi_14":56.59,"sma_20":31097.5,"sma_60":33649.17,"sma_120":36140.0},{"date":"2026-08-07","open":33000,"high":33250,"low":32050,"close":33250,"volume":33714,"rsi_14":61.96,"sma_20":31257.5,"sma_60":33531.67,"sma_120":36139.17},{"date":"2026-08-10","open":33500,"high":34950,"low":33100,"close":34900,"volume":80319,"rsi_14":65.6,"sma_20":31420.0,"sma_60":33455.0,"sma_120":36153.75},{"date":"2026-08-11","open":34900,"high":35350,"low":34250,"close":34650,"volume":49869,"rsi_14":65.14,"sma_20":31615.0,"sma_60":33374.17,"sma_120":36165.83},{"date":"2026-08-12","open":34300,"high":34850,"low":33500,"close":33700,"volume":49342,"rsi_14":55.81,"sma_20":31800.0,"sma_60":33293.33,"sma_120":36165.0},{"date":"2026-08-13","open":33950,"high":34300,"low":33400,"close":33500,"volume":35511,"rsi_14":53.26,"sma_20":31910.0,"sma_60":33199.17,"sma_120":36164.17},{"date":"2026-08-14","open":33650,"high":34250,"low":33250,"close":33650,"volume":28920,"rsi_14":58.2,"sma_20":32045.0,"sma_60":33117.5,"sma_120":36151.67},{"date":"2026-08-18","open":33900,"high":33900,"low":31350,"close":31500,"volume":53029,"rsi_14":52.59,"sma_20":32110.0,"sma_60":33013.33,"sma_120":36100.0},{"date":"2026-08-19","open":31200,"high":31800,"low":30450,"close":31050,"volume":32072,"rsi_14":57.26,"sma_20":32137.5,"sma_60":32876.67,"sma_120":36016.25},{"date":"2026-08-20","open":31800,"high":31950,"low":30700,"close":30800,"volume":21875,"rsi_14":55.42,"sma_20":32160.0,"sma_60":32718.33,"sma_120":35941.25},{"date":"2026-08-21","open":30500,"high":30750,"low":29750,"close":29950,"volume":43551,"rsi_14":42.6,"sma_20":32050.0,"sma_60":32556.67,"sma_120":35861.67},{"date":"2026-08-24","open":30150,"high":31250,"low":29800,"close":30950,"volume":28059,"rsi_14":51.11,"sma_20":31965.0,"sma_60":32440.0,"sma_120":35794.17},{"date":"2026-08-25","open":31000,"high":32300,"low":30300,"close":32200,"volume":29926,"rsi_14":49.77,"sma_20":31992.5,"sma_60":32355.83,"sma_120":35742.08},{"date":"2026-08-26","open":32550,"high":33550,"low":32200,"close":33200,"volume":41626,"rsi_14":50.67,"sma_20":32112.5,"sma_60":32315.0,"sma_120":35709.17},{"date":"2026-08-27","open":33200,"high":34250,"low":33050,"close":33550,"volume":33176,"rsi_14":54.05,"sma_20":32327.5,"sma_60":32279.17,"sma_120":35713.75},{"date":"2026-08-28","open":33550,"high":34300,"low":33350,"close":33700,"volume":17415,"rsi_14":52.11,"sma_20":32540.0,"sma_60":32252.5,"sma_120":35697.92},{"date":"2026-08-31","open":33100,"high":33750,"low":32550,"close":33600,"volume":23968,"rsi_14":42.86,"sma_20":32640.0,"sma_60":32221.67,"sma_120":35679.17},{"date":"2026-09-01","open":33850,"high":34200,"low":33500,"close":34000,"volume":29992,"rsi_14":46.49,"sma_20":32805.0,"sma_60":32213.33,"sma_120":35668.75},{"date":"2026-09-02","open":33450,"high":34050,"low":33050,"close":33200,"volume":32680,"rsi_14":47.25,"sma_20":32852.5,"sma_60":32230.0,"sma_120":35650.42},{"date":"2026-09-03","open":33900,"high":34700,"low":33600,"close":33900,"volume":33968,"rsi_14":52.08,"sma_20":32895.0,"sma_60":32230.83,"sma_120":35630.42},{"date":"2026-09-04","open":34500,"high":34500,"low":33900,"close":34200,"volume":22874,"rsi_14":52.82,"sma_20":32972.5,"sma_60":32241.67,"sma_120":35591.25},{"date":"2026-09-07","open":34300,"high":34400,"low":33450,"close":33800,"volume":16146,"rsi_14":64.38,"sma_20":33000.0,"sma_60":32252.5,"sma_120":35561.25},{"date":"2026-09-08","open":34150,"high":34600,"low":33850,"close":33950,"volume":32398,"rsi_14":68.83,"sma_20":32952.5,"sma_60":32246.67,"sma_120":35545.83},{"date":"2026-09-09","open":34700,"high":34750,"low":33850,"close":33850,"volume":27306,"rsi_14":70.2,"sma_20":32912.5,"sma_60":32217.5,"sma_120":35533.33},{"date":"2026-09-10","open":33800,"high":34350,"low":33400,"close":34350,"volume":26446,"rsi_14":80.56,"sma_20":32945.0,"sma_60":32194.17,"sma_120":35525.0},{"date":"2026-09-11","open":34000,"high":35000,"low":33850,"close":34550,"volume":31819,"rsi_14":78.12,"sma_20":32997.5,"sma_60":32165.0,"sma_120":35518.75},{"date":"2026-09-14","open":34550,"high":34800,"low":33850,"close":33900,"volume":24483,"rsi_14":64.66,"sma_20":33010.0,"sma_60":32144.17,"sma_120":35484.58},{"date":"2026-09-15","open":34000,"high":34450,"low":33500,"close":33850,"volume":31408,"rsi_14":56.7,"sma_20":33127.5,"sma_60":32140.83,"sma_120":35463.33},{"date":"2026-09-16","open":34000,"high":34350,"low":33600,"close":34000,"volume":38297,"rsi_14":54.84,"sma_20":33275.0,"sma_60":32153.33,"sma_120":35445.0},{"date":"2026-09-17","open":34500,"high":35900,"low":34050,"close":35750,"volume":50203,"rsi_14":66.4,"sma_20":33522.5,"sma_60":32222.5,"sma_120":35433.75},{"date":"2026-09-18","open":35850,"high":37150,"low":35500,"close":36650,"volume":63428,"rsi_14":71.63,"sma_20":33857.5,"sma_60":32307.5,"sma_120":35430.83},{"date":"2026-09-21","open":36950,"high":38250,"low":36600,"close":37150,"volume":68321,"rsi_14":72.03,"sma_20":34167.5,"sma_60":32411.67,"sma_120":35431.67},{"date":"2026-09-22","open":36950,"high":38000,"low":36400,"close":37700,"volume":35414,"rsi_14":82.61,"sma_20":34442.5,"sma_60":32545.83,"sma_120":35448.75},{"date":"2026-09-23","open":38100,"high":38250,"low":37000,"close":37750,"volume":38715,"rsi_14":80.8,"sma_20":34670.0,"sma_60":32647.5,"sma_120":35472.08},{"date":"2026-09-28","open":37800,"high":39150,"low":37650,"close":38000,"volume":40270,"rsi_14":80.65,"sma_20":34892.5,"sma_60":32755.0,"sma_120":35486.25},{"date":"2026-09-29","open":38050,"high":38050,"low":35950,"close":36750,"volume":26146,"rsi_14":70.92,"sma_20":35045.0,"sma_60":32819.17,"sma_120":35497.08},{"date":"2026-09-30","open":37250,"high":38000,"low":36300,"close":36650,"volume":22465,"rsi_14":69.29,"sma_20":35197.5,"sma_60":32905.0,"sma_120":35485.42},{"date":"2026-10-01","open":36700,"high":37200,"low":35900,"close":36700,"volume":23678,"rsi_14":70.5,"sma_20":35332.5,"sma_60":32984.17,"sma_120":35467.08},{"date":"2026-10-02","open":36750,"high":36900,"low":36050,"close":36350,"volume":11765,"rsi_14":64.71,"sma_20":35490.0,"sma_60":33065.83,"sma_120":35452.92},{"date":"2026-10-06","open":36400,"high":36400,"low":35600,"close":35700,"volume":12843,"rsi_14":57.93,"sma_20":35580.0,"sma_60":33144.17,"sma_120":35429.17},{"date":"2026-10-07","open":35700,"high":35750,"low":34750,"close":34800,"volume":13891,"rsi_14":56.0,"sma_20":35610.0,"sma_60":33226.67,"sma_120":35397.08},{"date":"2026-10-08","open":34950,"high":35400,"low":34200,"close":34400,"volume":19375,"rsi_14":53.5,"sma_20":35640.0,"sma_60":33299.17,"sma_120":35322.08},{"date":"2026-10-12","open":33950,"high":34500,"low":33000,"close":33350,"volume":28448,"rsi_14":46.29,"sma_20":35610.0,"sma_60":33327.5,"sma_120":35245.0},{"date":"2026-10-13","open":33200,"high":33200,"low":31700,"close":33000,"volume":41990,"rsi_14":31.29,"sma_20":35567.5,"sma_60":33365.0,"sma_120":35172.92},{"date":"2026-10-14","open":32750,"high":34100,"low":32650,"close":33550,"volume":35709,"rsi_14":27.86,"sma_20":35527.5,"sma_60":33424.17,"sma_120":35112.92},{"date":"2026-10-15","open":32450,"high":32750,"low":31300,"close":31800,"volume":30346,"rsi_14":17.58,"sma_20":35390.0,"sma_60":33432.5,"sma_120":35040.42},{"date":"2026-10-16","open":31800,"high":32850,"low":31800,"close":32450,"volume":11759,"rsi_14":18.56,"sma_20":35317.5,"sma_60":33457.5,"sma_120":34968.75},{"date":"2026-10-19","open":31500,"high":32350,"low":31250,"close":32350,"volume":15994,"rsi_14":17.86,"sma_20":35242.5,"sma_60":33493.33,"sma_120":34907.92},{"date":"2026-10-20","open":32050,"high":32100,"low":31050,"close":31200,"volume":19339,"rsi_14":13.44,"sma_20":35102.5,"sma_60":33505.0,"sma_120":34835.83},{"date":"2026-10-21","open":31200,"high":32000,"low":31200,"close":31750,"volume":10693,"rsi_14":20.93,"sma_20":34902.5,"sma_60":33528.33,"sma_120":34754.58},{"date":"2026-10-22","open":31300,"high":31550,"low":30900,"close":31150,"volume":14976,"rsi_14":19.78,"sma_20":34627.5,"sma_60":33511.67,"sma_120":34665.0},{"date":"2026-10-23","open":30203,"high":31000,"low":29420,"close":31000,"volume":13580,"rsi_14":19.02,"sma_20":34320.0,"sma_60":33484.17,"sma_120":34540.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.32,"pbr":1.01,"ttm_eps":null,"close":25718.959},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.13,"pbr":0.89,"ttm_eps":null,"close":23137.8438},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.17,"pbr":0.89,"ttm_eps":null,"close":24233.6035},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.08,"pbr":0.97,"ttm_eps":null,"close":25630.7676},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.39,"pbr":1.09,"ttm_eps":null,"close":29051.416},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.71,"pbr":1.22,"ttm_eps":null,"close":33387.4492},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.15,"pbr":1.04,"ttm_eps":null,"close":29629.5547},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.85,"pbr":1.21,"ttm_eps":null,"close":34950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.57,"pbr":1.07,"ttm_eps":null,"close":31550.0}],"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":"하이록코리아","phase":"above-fold","symbol_resolved":true}