{"status":"ok","report":{"price_analysis":{"current":18420.0,"change_1d":-1.7,"change_7d":-10.8,"change_30d":18.6,"high_30d":22200.0,"low_30d":15150.0,"position_in_range":46.0,"support":15855.0,"resistance":21495.0},"summary":"한섬(020000)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3956.41억. 현재가 18,420원, 전일 대비 -1.7%, 30일 +18.6%. PER 7.4배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.88만, 기관 순매도 12.07만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.4배입니다. ROE 0.2%입니다. 시가총액 3956.41억. 매출 1.55조, 영업이익 707.94억.","grade":"C","comment":"PER 7.36배, ROE 0.23%","per":7.36,"pbr":0.27,"roe":0.23,"eps":2503.5247488954396,"revenue":1546913078000.0,"operating_income":70794486000.0,"net_income":56083190000.0,"market_cap":395640840660,"profit_margin":3.63,"roa":0.19,"operating_margin":4.58,"gross_margin":53.75,"debt_ratio":0.18125152545636602,"total_assets":1714315629000.0,"total_equity":1451270616000.0,"total_debt":263045013000.0,"dividend_yield":2.91,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(372.69)가 시그널선(790.11)을 하회합니다(데드크로스). SMA20 20558, SMA60 17836 — 혼조세입니다. 볼린저밴드 18752~22365 (현재 위치 -9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.911680911680904,"macd":372.6868292920699,"macd_signal":790.1117663989204,"sma_20":20558.5,"sma_60":17835.5,"bb_upper":22365.057776546324,"bb_lower":18751.942223453676,"atr_14":1047.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.88만, 기관 순매수 -12.07만. 30일 누적: 외국인 -35.59만, 기관 40.48만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":48827.0,"institutional_flow":-120651.0,"data":[{"date":"2026-10-23","foreign_net":12422.0,"institution_net":-15811.0,"retail_net":3389.0},{"date":"2026-10-22","foreign_net":20593.0,"institution_net":-30014.0,"retail_net":9421.0},{"date":"2026-10-21","foreign_net":7753.0,"institution_net":-27706.0,"retail_net":19953.0},{"date":"2026-10-20","foreign_net":-3277.0,"institution_net":-23728.0,"retail_net":27005.0},{"date":"2026-10-19","foreign_net":11336.0,"institution_net":-23392.0,"retail_net":12056.0},{"date":"2026-10-16","foreign_net":22954.0,"institution_net":-39571.0,"retail_net":16617.0},{"date":"2026-10-15","foreign_net":5363.0,"institution_net":-415.0,"retail_net":-4948.0},{"date":"2026-10-14","foreign_net":-15545.0,"institution_net":3250.0,"retail_net":12295.0},{"date":"2026-10-13","foreign_net":34283.0,"institution_net":-18267.0,"retail_net":-16016.0},{"date":"2026-10-12","foreign_net":76901.0,"institution_net":-42782.0,"retail_net":-34119.0},{"date":"2026-10-08","foreign_net":19211.0,"institution_net":-23614.0,"retail_net":4403.0},{"date":"2026-10-07","foreign_net":16344.0,"institution_net":-8009.0,"retail_net":-8335.0},{"date":"2026-10-06","foreign_net":2898.0,"institution_net":-22428.0,"retail_net":19530.0},{"date":"2026-10-02","foreign_net":-12206.0,"institution_net":48202.0,"retail_net":-35996.0},{"date":"2026-10-01","foreign_net":7656.0,"institution_net":-30784.0,"retail_net":23128.0},{"date":"2026-09-30","foreign_net":14657.0,"institution_net":31737.0,"retail_net":-46394.0},{"date":"2026-09-29","foreign_net":-31236.0,"institution_net":22116.0,"retail_net":9120.0},{"date":"2026-09-28","foreign_net":21566.0,"institution_net":190.0,"retail_net":-21756.0},{"date":"2026-09-23","foreign_net":-41727.0,"institution_net":-1639.0,"retail_net":43366.0},{"date":"2026-09-22","foreign_net":-21615.0,"institution_net":64246.0,"retail_net":-42631.0},{"date":"2026-09-21","foreign_net":-146989.0,"institution_net":126444.0,"retail_net":20545.0},{"date":"2026-09-18","foreign_net":-70380.0,"institution_net":155848.0,"retail_net":-85468.0},{"date":"2026-09-17","foreign_net":-44090.0,"institution_net":7624.0,"retail_net":36466.0},{"date":"2026-09-16","foreign_net":-73042.0,"institution_net":60851.0,"retail_net":12191.0},{"date":"2026-09-15","foreign_net":-71226.0,"institution_net":117567.0,"retail_net":-46341.0},{"date":"2026-09-14","foreign_net":-1564.0,"institution_net":6984.0,"retail_net":-5420.0},{"date":"2026-09-11","foreign_net":-31682.0,"institution_net":23922.0,"retail_net":7760.0},{"date":"2026-09-10","foreign_net":-13700.0,"institution_net":13306.0,"retail_net":394.0},{"date":"2026-09-09","foreign_net":-37953.0,"institution_net":15970.0,"retail_net":21983.0},{"date":"2026-09-08","foreign_net":-13616.0,"institution_net":14654.0,"retail_net":-1038.0}],"periods":{"d1":{"foreign_net":12422.0,"institution_net":-15811.0,"retail_net":3389.0},"d3":{"foreign_net":40768.0,"institution_net":-73531.0,"retail_net":32763.0},"d7":{"foreign_net":77144.0,"institution_net":-160637.0,"retail_net":83493.0},"d14":{"foreign_net":199030.0,"institution_net":-224285.0,"retail_net":25255.0},"d30":{"foreign_net":-355911.0,"institution_net":404751.0,"retail_net":-48840.0}}},"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 7.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":24,"summary":"매출 -11.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.5,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-87.4,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":18.6,"unit":"%","percentile":73,"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":84,"summary":"유동비율 3.8x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.79,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":155.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.25,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -11.5%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":53.75,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.36,"current_pbr":0.27,"per_5y_high":9.43,"per_5y_low":6.48,"per_5y_avg":8.05,"per_percentile":33.3,"pbr_5y_high":0.48,"pbr_5y_low":0.3,"pbr_5y_avg":0.36,"pbr_percentile":0.0,"per_5y_median":8.34,"pbr_5y_median":0.34,"history":[{"quarter":"2024-Q2","per":6.85,"pbr":0.36},{"quarter":"2024-Q3","per":6.48,"pbr":0.34},{"quarter":"2024-Q4","per":7.03,"pbr":0.3},{"quarter":"2025-Q1","per":8.34,"pbr":0.31},{"quarter":"2025-Q2","per":9.43,"pbr":0.36},{"quarter":"2025-Q3","per":9.24,"pbr":0.32},{"quarter":"2025-Q4","per":7.52,"pbr":0.34},{"quarter":"2026-Q1","per":9.16,"pbr":0.48},{"quarter":"2026-Q2","per":8.37,"pbr":0.45},{"quarter":"현재","per":7.36,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16326.6562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15292.9727,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13576.3203,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14130.0791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16325.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14696.8633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15511.2021,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":22539.7148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":20950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.85,"eps":2381.8512,"close":16326.66,"source":"reported"},{"date":"2024-07","per":6.77,"eps":2381.8512,"close":16114.38,"source":"reported"},{"date":"2024-08","per":6.37,"eps":2381.8512,"close":15163.76,"source":"reported"},{"date":"2024-09","per":6.48,"eps":2360.3686,"close":15292.97,"source":"reported"},{"date":"2024-10","per":6.09,"eps":2360.3686,"close":14379.27,"source":"reported"},{"date":"2024-11","per":5.86,"eps":2360.3686,"close":13825.51,"source":"reported"},{"date":"2024-12","per":7.03,"eps":1929.872,"close":13576.32,"source":"reported"},{"date":"2025-01","per":7.05,"eps":1929.872,"close":13604.01,"source":"reported"},{"date":"2025-02","per":7.65,"eps":1929.872,"close":14757.67,"source":"reported"},{"date":"2025-03","per":8.34,"eps":1695.1336,"close":14130.08,"source":"reported"},{"date":"2025-04","per":8.85,"eps":1695.1336,"close":14997.39,"source":"reported"},{"date":"2025-05","per":9.21,"eps":1695.1336,"close":15617.84,"source":"reported"},{"date":"2025-06","per":9.43,"eps":1731.6439,"close":16325.54,"source":"reported"},{"date":"2025-07","per":9.14,"eps":1731.6439,"close":15821.43,"source":"reported"},{"date":"2025-08","per":8.43,"eps":1731.6439,"close":14599.92,"source":"reported"},{"date":"2025-09","per":9.24,"eps":1591.2168,"close":14696.86,"source":"reported"},{"date":"2025-10","per":8.94,"eps":1591.2168,"close":14221.83,"source":"reported"},{"date":"2025-11","per":9.49,"eps":1591.2168,"close":15094.34,"source":"reported"},{"date":"2025-12","per":7.52,"eps":2063.4575,"close":15511.2,"source":"reported"},{"date":"2026-01","per":8.73,"eps":2063.4575,"close":18022.08,"source":"reported"},{"date":"2026-02","per":11.16,"eps":2063.4575,"close":23024.44,"source":"reported"},{"date":"2026-03","per":9.16,"eps":2461.2625,"close":22539.71,"source":"reported"},{"date":"2026-04","per":10.79,"eps":2461.2625,"close":26550.0,"source":"reported"},{"date":"2026-05","per":9.22,"eps":2461.2625,"close":22700.0,"source":"reported"},{"date":"2026-06","per":8.37,"eps":2503.5247,"close":20950.0,"source":"reported"},{"date":"2026-07","per":7.87,"eps":2503.5247,"close":19700.0,"source":"reported"},{"date":"2026-08","per":6.32,"eps":2503.5247,"close":15810.0,"source":"reported"},{"date":"2026-09","per":8.47,"eps":2503.5247,"close":21200.0,"source":"reported"},{"date":"2026-10","per":7.42,"eps":2503.5247,"close":18570.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.15,"std":1.35,"upper_1sd":9.5,"lower_1sd":6.8,"current":7.42,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.91,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 21%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.14,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.91,"summary":"배당수익률 2.91%","metrics":[{"name":"배당수익률","value":2.91,"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":"7.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"0.2%"}],"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":"2026-10-24T00:20:50.820398+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.002274303609272552,"dividend_yield":null,"eps":153.68,"revenue":363202589000.0,"operating_income":4606386000.0,"net_income":3300630000.0,"market_cap":null,"profit_margin":0.009087572886216403,"operating_margin":0.012682690430931922,"roa":0.001925333902442069,"gross_margin":0.5375380212391603,"total_equity":1451270616000.0,"total_assets":1714315629000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.49,"pbr":0.38,"roe":0.0188833830941531,"dividend_yield":2.91,"eps":1217.84,"revenue":410365517000.0,"operating_income":36527785000.0,"net_income":27342835000.0,"market_cap":577800000000.0,"profit_margin":0.06663044010103802,"operating_margin":0.08901280318833417,"roa":0.015902371012694497,"gross_margin":0.5932205483045009,"total_equity":1447983916000.0,"total_assets":1719418757000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.016432100780429414,"dividend_yield":null,"eps":1051.7839399185973,"revenue":463718572000.0,"operating_income":27185633000.0,"net_income":23614475000.0,"market_cap":null,"profit_margin":0.05092415190133899,"operating_margin":0.0586252840440473,"roa":0.013611954786060712,"gross_margin":0.5470316509126143,"total_equity":1437094095000.0,"total_assets":1734833488000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.001291658867147684,"dividend_yield":null,"eps":80.22080897684216,"revenue":309626400000.0,"operating_income":2474682000.0,"net_income":1825250000.0,"market_cap":null,"profit_margin":0.005895007660845457,"operating_margin":0.007992477385649286,"roa":0.0010466351606804535,"gross_margin":0.5744496561016761,"total_equity":1413105307000.0,"total_assets":1743921921000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.001736115496571497,"dividend_yield":null,"eps":111.41779024561411,"revenue":338094912000.0,"operating_income":737068000.0,"net_income":2450194000.0,"market_cap":null,"profit_margin":0.0072470596658964215,"operating_margin":0.002180062384375663,"roa":0.0014524957892502197,"gross_margin":0.5465728866100179,"total_equity":1411308179000.0,"total_assets":1686885441000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013029744929087613,"dividend_yield":null,"eps":820.0349362077199,"revenue":380324141532.0,"operating_income":21781292633.0,"net_income":18354940442.0,"market_cap":null,"profit_margin":0.048261307757282185,"operating_margin":0.05727033930915308,"roa":0.010523987706390467,"gross_margin":0.5880044303319195,"total_equity":1408695300015.0,"total_assets":1744105082036.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009253832257365311,"dividend_yield":null,"eps":579.5432960203457,"revenue":435703810408.0,"operating_income":20902317561.0,"net_income":13011807992.0,"market_cap":null,"profit_margin":0.02986388386141387,"operating_margin":0.04797368547552232,"roa":0.007451637266596887,"gross_margin":0.548166677170778,"total_equity":1406099400780.0,"total_assets":1746167657721.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0035570261266498846,"dividend_yield":null,"eps":220.64783598857798,"revenue":314244237900.0,"operating_income":6029697461.0,"net_income":4953947868.0,"market_cap":null,"profit_margin":0.0157646418629845,"operating_margin":0.01918793324992897,"roa":0.002735825676560082,"gross_margin":0.5861231764561816,"total_equity":1392721810752.0,"total_assets":1810768833133.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0012077259204906479,"dividend_yield":null,"eps":74.90756616045981,"revenue":341716819836.0,"operating_income":4088040457.0,"net_income":1681811997.0,"market_cap":null,"profit_margin":0.004921654128137887,"operating_margin":0.011963240378281559,"roa":0.0009692022976897407,"gross_margin":0.5609992278284806,"total_equity":1392544424580.0,"total_assets":1735253827822.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017018177149295998,"dividend_yield":null,"eps":1054.7732782949777,"revenue":393599026528.0,"operating_income":32451605566.0,"net_income":23667074979.0,"market_cap":null,"profit_margin":0.06012991238258655,"operating_margin":0.08244838878861263,"roa":0.013594873396599597,"gross_margin":0.6077132780839946,"total_equity":1390693889914.0,"total_assets":1740882337670.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.016263795156297927,"dividend_yield":null,"eps":1010.0399479199322,"revenue":452983600174.0,"operating_income":31591437514.0,"net_income":22677245957.0,"market_cap":null,"profit_margin":0.05006195797880811,"operating_margin":0.06974079746345144,"roa":0.013151829751153966,"gross_margin":0.5680309581476296,"total_equity":1394339128049.0,"total_assets":1724265473784.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.003955555471422664,"dividend_yield":null,"eps":242.13035892690777,"revenue":324101392054.0,"operating_income":8792085844.0,"net_income":5436269837.0,"market_cap":null,"profit_margin":0.016773361578447766,"operating_margin":0.027127578157810292,"roa":0.00300268373477284,"gross_margin":0.5992575208675441,"total_equity":1374337909372.0,"total_assets":1810470338266.0}],"current_price":18420.0,"change_pct":-1.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":41900.0},{"date":"2016-10-25","close":41450.0},{"date":"2016-10-26","close":41450.0},{"date":"2016-10-27","close":41600.0},{"date":"2016-10-28","close":40550.0},{"date":"2016-10-31","close":40600.0},{"date":"2016-11-01","close":39600.0},{"date":"2016-11-02","close":38800.0},{"date":"2016-11-03","close":39400.0},{"date":"2016-11-04","close":39750.0},{"date":"2016-11-07","close":39700.0},{"date":"2016-11-08","close":40350.0},{"date":"2016-11-09","close":40300.0},{"date":"2016-11-10","close":39500.0},{"date":"2016-11-11","close":40000.0},{"date":"2016-11-14","close":39450.0},{"date":"2016-11-15","close":39200.0},{"date":"2016-11-16","close":39450.0},{"date":"2016-11-17","close":39450.0},{"date":"2016-11-18","close":39300.0},{"date":"2016-11-21","close":39100.0},{"date":"2016-11-22","close":38350.0},{"date":"2016-11-23","close":38350.0},{"date":"2016-11-24","close":38250.0},{"date":"2016-11-25","close":37050.0},{"date":"2016-11-28","close":37050.0},{"date":"2016-11-29","close":37050.0},{"date":"2016-11-30","close":36900.0},{"date":"2016-12-01","close":36750.0},{"date":"2016-12-02","close":37000.0},{"date":"2016-12-05","close":36150.0},{"date":"2016-12-06","close":36000.0},{"date":"2016-12-07","close":36800.0},{"date":"2016-12-08","close":37600.0},{"date":"2016-12-09","close":36950.0},{"date":"2016-12-12","close":36300.0},{"date":"2016-12-13","close":36400.0},{"date":"2016-12-14","close":36450.0},{"date":"2016-12-15","close":35850.0},{"date":"2016-12-16","close":36300.0},{"date":"2016-12-19","close":35900.0},{"date":"2016-12-20","close":36050.0},{"date":"2016-12-21","close":35400.0},{"date":"2016-12-22","close":35200.0},{"date":"2016-12-23","close":35200.0},{"date":"2016-12-26","close":34950.0},{"date":"2016-12-27","close":35000.0},{"date":"2016-12-28","close":34800.0},{"date":"2016-12-29","close":34850.0},{"date":"2017-01-02","close":34250.0},{"date":"2017-01-03","close":33150.0},{"date":"2017-01-04","close":32450.0},{"date":"2017-01-05","close":32950.0},{"date":"2017-01-06","close":33600.0},{"date":"2017-01-09","close":33050.0},{"date":"2017-01-10","close":33250.0},{"date":"2017-01-11","close":33000.0},{"date":"2017-01-12","close":33700.0},{"date":"2017-01-13","close":33350.0},{"date":"2017-01-16","close":33600.0},{"date":"2017-01-17","close":33850.0},{"date":"2017-01-18","close":33600.0},{"date":"2017-01-19","close":32650.0},{"date":"2017-01-20","close":33450.0},{"date":"2017-01-23","close":32800.0},{"date":"2017-01-24","close":33050.0},{"date":"2017-01-25","close":32700.0},{"date":"2017-01-26","close":32000.0},{"date":"2017-01-31","close":31100.0},{"date":"2017-02-01","close":32350.0},{"date":"2017-02-02","close":31800.0},{"date":"2017-02-03","close":31350.0},{"date":"2017-02-06","close":31650.0},{"date":"2017-02-07","close":32400.0},{"date":"2017-02-08","close":32600.0},{"date":"2017-02-09","close":31650.0},{"date":"2017-02-10","close":29050.0},{"date":"2017-02-13","close":29900.0},{"date":"2017-02-14","close":29400.0},{"date":"2017-02-15","close":30050.0},{"date":"2017-02-16","close":29900.0},{"date":"2017-02-17","close":30150.0},{"date":"2017-02-20","close":29850.0},{"date":"2017-02-21","close":30150.0},{"date":"2017-02-22","close":30100.0},{"date":"2017-02-23","close":29800.0},{"date":"2017-02-24","close":30800.0},{"date":"2017-02-27","close":30600.0},{"date":"2017-02-28","close":30200.0},{"date":"2017-03-02","close":29950.0},{"date":"2017-03-03","close":29700.0},{"date":"2017-03-06","close":28550.0},{"date":"2017-03-07","close":28500.0},{"date":"2017-03-08","close":27550.0},{"date":"2017-03-09","close":27450.0},{"date":"2017-03-10","close":27400.0},{"date":"2017-03-13","close":26950.0},{"date":"2017-03-14","close":26750.0},{"date":"2017-03-15","close":26450.0},{"date":"2017-03-16","close":26200.0},{"date":"2017-03-17","close":27100.0},{"date":"2017-03-20","close":26700.0},{"date":"2017-03-21","close":26600.0},{"date":"2017-03-22","close":26850.0},{"date":"2017-03-23","close":27050.0},{"date":"2017-03-24","close":27600.0},{"date":"2017-03-27","close":27650.0},{"date":"2017-03-28","close":27450.0},{"date":"2017-03-29","close":27650.0},{"date":"2017-03-30","close":28150.0},{"date":"2017-03-31","close":28350.0},{"date":"2017-04-03","close":29250.0},{"date":"2017-04-04","close":29150.0},{"date":"2017-04-05","close":28400.0},{"date":"2017-04-06","close":28550.0},{"date":"2017-04-07","close":29650.0},{"date":"2017-04-10","close":28800.0},{"date":"2017-04-11","close":28350.0},{"date":"2017-04-12","close":28950.0},{"date":"2017-04-13","close":29750.0},{"date":"2017-04-14","close":29400.0},{"date":"2017-04-17","close":28950.0},{"date":"2017-04-18","close":30350.0},{"date":"2017-04-19","close":30800.0},{"date":"2017-04-20","close":31250.0},{"date":"2017-04-21","close":31250.0},{"date":"2017-04-24","close":30900.0},{"date":"2017-04-25","close":31100.0},{"date":"2017-04-26","close":31250.0},{"date":"2017-04-27","close":31600.0},{"date":"2017-04-28","close":31350.0},{"date":"2017-05-02","close":30850.0},{"date":"2017-05-04","close":31700.0},{"date":"2017-05-08","close":32250.0},{"date":"2017-05-10","close":32050.0},{"date":"2017-05-11","close":32100.0},{"date":"2017-05-12","close":32800.0},{"date":"2017-05-15","close":32900.0},{"date":"2017-05-16","close":32800.0},{"date":"2017-05-17","close":31700.0},{"date":"2017-05-18","close":32000.0},{"date":"2017-05-19","close":31800.0},{"date":"2017-05-22","close":31750.0},{"date":"2017-05-23","close":32450.0},{"date":"2017-05-24","close":32700.0},{"date":"2017-05-25","close":33300.0},{"date":"2017-05-26","close":33550.0},{"date":"2017-05-29","close":33350.0},{"date":"2017-05-30","close":33700.0},{"date":"2017-05-31","close":35500.0},{"date":"2017-06-01","close":35250.0},{"date":"2017-06-02","close":35550.0},{"date":"2017-06-05","close":35200.0},{"date":"2017-06-07","close":34950.0},{"date":"2017-06-08","close":35650.0},{"date":"2017-06-09","close":34100.0},{"date":"2017-06-12","close":34100.0},{"date":"2017-06-13","close":34000.0},{"date":"2017-06-14","close":32850.0},{"date":"2017-06-15","close":32850.0},{"date":"2017-06-16","close":33500.0},{"date":"2017-06-19","close":33900.0},{"date":"2017-06-20","close":33200.0},{"date":"2017-06-21","close":33350.0},{"date":"2017-06-22","close":32400.0},{"date":"2017-06-23","close":32250.0},{"date":"2017-06-26","close":31950.0},{"date":"2017-06-27","close":32350.0},{"date":"2017-06-28","close":32700.0},{"date":"2017-06-29","close":32300.0},{"date":"2017-06-30","close":32700.0},{"date":"2017-07-03","close":33600.0},{"date":"2017-07-04","close":33500.0},{"date":"2017-07-05","close":33000.0},{"date":"2017-07-06","close":33250.0},{"date":"2017-07-07","close":33650.0},{"date":"2017-07-10","close":33650.0},{"date":"2017-07-11","close":34600.0},{"date":"2017-07-12","close":34550.0},{"date":"2017-07-13","close":34750.0},{"date":"2017-07-14","close":34000.0},{"date":"2017-07-17","close":34100.0},{"date":"2017-07-18","close":34800.0},{"date":"2017-07-19","close":34400.0},{"date":"2017-07-20","close":34450.0},{"date":"2017-07-21","close":34700.0},{"date":"2017-07-24","close":35250.0},{"date":"2017-07-25","close":35650.0},{"date":"2017-07-26","close":36350.0},{"date":"2017-07-27","close":36450.0},{"date":"2017-07-28","close":36650.0},{"date":"2017-07-31","close":36100.0},{"date":"2017-08-01","close":36050.0},{"date":"2017-08-02","close":35600.0},{"date":"2017-08-03","close":35300.0},{"date":"2017-08-04","close":35300.0},{"date":"2017-08-07","close":34850.0},{"date":"2017-08-08","close":35100.0},{"date":"2017-08-09","close":35600.0},{"date":"2017-08-10","close":36050.0},{"date":"2017-08-11","close":37200.0},{"date":"2017-08-14","close":36900.0},{"date":"2017-08-16","close":36250.0},{"date":"2017-08-17","close":36000.0},{"date":"2017-08-18","close":35100.0},{"date":"2017-08-21","close":34700.0},{"date":"2017-08-22","close":34800.0},{"date":"2017-08-23","close":34750.0},{"date":"2017-08-24","close":35200.0},{"date":"2017-08-25","close":35400.0},{"date":"2017-08-28","close":35000.0},{"date":"2017-08-29","close":34650.0},{"date":"2017-08-30","close":33450.0},{"date":"2017-08-31","close":32900.0},{"date":"2017-09-01","close":33000.0},{"date":"2017-09-04","close":32750.0},{"date":"2017-09-05","close":32250.0},{"date":"2017-09-06","close":32400.0},{"date":"2017-09-07","close":33400.0},{"date":"2017-09-08","close":32750.0},{"date":"2017-09-11","close":32200.0},{"date":"2017-09-12","close":32600.0},{"date":"2017-09-13","close":32000.0},{"date":"2017-09-14","close":31900.0},{"date":"2017-09-15","close":33050.0},{"date":"2017-09-18","close":32250.0},{"date":"2017-09-19","close":32250.0},{"date":"2017-09-20","close":31700.0},{"date":"2017-09-21","close":30400.0},{"date":"2017-09-22","close":30000.0},{"date":"2017-09-25","close":29550.0},{"date":"2017-09-26","close":30700.0},{"date":"2017-09-27","close":29950.0},{"date":"2017-09-28","close":30900.0},{"date":"2017-09-29","close":30950.0},{"date":"2017-10-10","close":31050.0},{"date":"2017-10-11","close":30850.0},{"date":"2017-10-12","close":30800.0},{"date":"2017-10-13","close":29600.0},{"date":"2017-10-16","close":29800.0},{"date":"2017-10-17","close":29400.0},{"date":"2017-10-18","close":28850.0},{"date":"2017-10-19","close":28900.0},{"date":"2017-10-20","close":29350.0},{"date":"2017-10-23","close":28950.0},{"date":"2017-10-24","close":29050.0},{"date":"2017-10-25","close":29050.0},{"date":"2017-10-26","close":29850.0},{"date":"2017-10-27","close":29700.0},{"date":"2017-10-30","close":30200.0},{"date":"2017-10-31","close":30000.0},{"date":"2017-11-01","close":30850.0},{"date":"2017-11-02","close":30200.0},{"date":"2017-11-03","close":30400.0},{"date":"2017-11-06","close":30650.0},{"date":"2017-11-07","close":30550.0},{"date":"2017-11-08","close":32750.0},{"date":"2017-11-09","close":33100.0},{"date":"2017-11-10","close":32650.0},{"date":"2017-11-13","close":29950.0},{"date":"2017-11-14","close":30400.0},{"date":"2017-11-15","close":30200.0},{"date":"2017-11-16","close":29850.0},{"date":"2017-11-17","close":29700.0},{"date":"2017-11-20","close":31700.0},{"date":"2017-11-21","close":32300.0},{"date":"2017-11-22","close":31700.0},{"date":"2017-11-23","close":31800.0},{"date":"2017-11-24","close":31600.0},{"date":"2017-11-27","close":33750.0},{"date":"2017-11-28","close":33900.0},{"date":"2017-11-29","close":33200.0},{"date":"2017-11-30","close":33250.0},{"date":"2017-12-01","close":33150.0},{"date":"2017-12-04","close":32700.0},{"date":"2017-12-05","close":32550.0},{"date":"2017-12-06","close":32500.0},{"date":"2017-12-07","close":32550.0},{"date":"2017-12-08","close":32000.0},{"date":"2017-12-11","close":32100.0},{"date":"2017-12-12","close":32000.0},{"date":"2017-12-13","close":32250.0},{"date":"2017-12-14","close":30850.0},{"date":"2017-12-15","close":33050.0},{"date":"2017-12-18","close":32550.0},{"date":"2017-12-19","close":31350.0},{"date":"2017-12-20","close":31550.0},{"date":"2017-12-21","close":31300.0},{"date":"2017-12-22","close":31350.0},{"date":"2017-12-26","close":31150.0},{"date":"2017-12-27","close":31150.0},{"date":"2017-12-28","close":31450.0},{"date":"2018-01-02","close":25805.9375},{"date":"2018-01-03","close":25520.5684},{"date":"2018-01-04","close":25153.6562},{"date":"2018-01-05","close":24542.1387},{"date":"2018-01-08","close":24297.5332},{"date":"2018-01-09","close":24460.6035},{"date":"2018-01-10","close":24949.8184},{"date":"2018-01-11","close":24909.0488},{"date":"2018-01-12","close":24990.584},{"date":"2018-01-15","close":24786.7441},{"date":"2018-01-16","close":25275.957},{"date":"2018-01-17","close":25072.1191},{"date":"2018-01-18","close":25153.6562},{"date":"2018-01-19","close":26050.5449},{"date":"2018-01-22","close":26988.1992},{"date":"2018-01-23","close":27355.1094},{"date":"2018-01-24","close":27232.8047},{"date":"2018-01-25","close":27395.8789},{"date":"2018-01-26","close":27355.1094},{"date":"2018-01-29","close":27028.9688},{"date":"2018-01-30","close":26295.1504},{"date":"2018-01-31","close":26376.6855},{"date":"2018-02-01","close":26539.7578},{"date":"2018-02-02","close":26172.8477},{"date":"2018-02-05","close":25642.8633},{"date":"2018-02-06","close":25398.2598},{"date":"2018-02-07","close":24990.584},{"date":"2018-02-08","close":25398.2598},{"date":"2018-02-09","close":25235.1914},{"date":"2018-02-12","close":25072.1191},{"date":"2018-02-13","close":24623.6738},{"date":"2018-02-14","close":23237.5742},{"date":"2018-02-19","close":23441.4121},{"date":"2018-02-20","close":23645.252},{"date":"2018-02-21","close":23563.7168},{"date":"2018-02-22","close":23645.252},{"date":"2018-02-23","close":23522.9453},{"date":"2018-02-26","close":23563.7168},{"date":"2018-02-27","close":23563.7168},{"date":"2018-02-28","close":23767.5527},{"date":"2018-03-02","close":23400.6445},{"date":"2018-03-05","close":23115.2715},{"date":"2018-03-06","close":23115.2715},{"date":"2018-03-07","close":22381.4551},{"date":"2018-03-08","close":23074.5039},{"date":"2018-03-09","close":23482.1816},{"date":"2018-03-12","close":23522.9453},{"date":"2018-03-13","close":23156.0371},{"date":"2018-03-14","close":23237.5742},{"date":"2018-03-15","close":23156.0371},{"date":"2018-03-16","close":23808.3203},{"date":"2018-03-19","close":23849.0879},{"date":"2018-03-20","close":23889.8555},{"date":"2018-03-21","close":23849.0879},{"date":"2018-03-22","close":24134.4629},{"date":"2018-03-23","close":23930.625},{"date":"2018-03-26","close":23889.8555},{"date":"2018-03-27","close":24582.9082},{"date":"2018-03-28","close":24623.6738},{"date":"2018-03-29","close":25153.6562},{"date":"2018-03-30","close":27069.7324},{"date":"2018-04-02","close":27151.2695},{"date":"2018-04-03","close":27395.8789},{"date":"2018-04-04","close":27028.9688},{"date":"2018-04-05","close":26947.4316},{"date":"2018-04-06","close":27599.7129},{"date":"2018-04-09","close":27355.1094},{"date":"2018-04-10","close":27436.6465},{"date":"2018-04-11","close":27028.9688},{"date":"2018-04-12","close":26743.5938},{"date":"2018-04-13","close":26784.3613},{"date":"2018-04-16","close":26743.5938},{"date":"2018-04-17","close":26865.8965},{"date":"2018-04-18","close":26417.4512},{"date":"2018-04-19","close":27069.7324},{"date":"2018-04-20","close":28700.4414},{"date":"2018-04-23","close":28129.6953},{"date":"2018-04-24","close":28578.1387},{"date":"2018-04-25","close":28578.1387},{"date":"2018-04-26","close":27599.7129},{"date":"2018-04-27","close":26988.1992},{"date":"2018-04-30","close":27069.7324},{"date":"2018-05-02","close":26988.1992},{"date":"2018-05-03","close":26865.8965},{"date":"2018-05-04","close":26702.8281},{"date":"2018-05-08","close":26417.4512},{"date":"2018-05-09","close":26825.1289},{"date":"2018-05-10","close":26458.2188},{"date":"2018-05-11","close":29026.582},{"date":"2018-05-14","close":28048.1602},{"date":"2018-05-15","close":29108.1211},{"date":"2018-05-16","close":28904.2773},{"date":"2018-05-17","close":29475.0254},{"date":"2018-05-18","close":30575.7598},{"date":"2018-05-21","close":31758.0117},{"date":"2018-05-23","close":31758.0117},{"date":"2018-05-24","close":32084.1582},{"date":"2018-05-25","close":31961.8535},{"date":"2018-05-28","close":31228.0352},{"date":"2018-05-29","close":31676.4824},{"date":"2018-05-30","close":32165.6992},{"date":"2018-05-31","close":32002.625},{"date":"2018-06-01","close":31880.3203},{"date":"2018-06-04","close":32451.0645},{"date":"2018-06-05","close":32695.6719},{"date":"2018-06-07","close":33592.5586},{"date":"2018-06-08","close":32573.3672},{"date":"2018-06-11","close":33347.957},{"date":"2018-06-12","close":33347.957},{"date":"2018-06-14","close":34326.3828},{"date":"2018-06-15","close":33266.4258},{"date":"2018-06-18","close":33674.0938},{"date":"2018-06-19","close":33144.1172},{"date":"2018-06-20","close":33674.0938},{"date":"2018-06-21","close":34530.2227},{"date":"2018-06-22","close":35427.1055},{"date":"2018-06-25","close":35427.1055},{"date":"2018-06-26","close":34734.0547},{"date":"2018-06-27","close":34326.3828},{"date":"2018-06-28","close":35100.9688},{"date":"2018-06-29","close":33959.4688},{"date":"2018-07-02","close":33633.3281},{"date":"2018-07-03","close":33674.0938},{"date":"2018-07-04","close":30942.668},{"date":"2018-07-05","close":30779.5918},{"date":"2018-07-06","close":32410.3008},{"date":"2018-07-09","close":31350.3418},{"date":"2018-07-10","close":31350.3418},{"date":"2018-07-11","close":30983.4316},{"date":"2018-07-12","close":30942.668},{"date":"2018-07-13","close":31758.0117},{"date":"2018-07-16","close":31839.5527},{"date":"2018-07-17","close":31513.4102},{"date":"2018-07-18","close":30494.2188},{"date":"2018-07-19","close":29189.6543},{"date":"2018-07-20","close":29801.1699},{"date":"2018-07-23","close":31024.2012},{"date":"2018-07-24","close":30657.2871},{"date":"2018-07-25","close":31146.5039},{"date":"2018-07-26","close":31961.8535},{"date":"2018-07-27","close":30820.3594},{"date":"2018-07-30","close":31921.0879},{"date":"2018-07-31","close":30779.5918},{"date":"2018-08-01","close":31798.7871},{"date":"2018-08-02","close":30861.125},{"date":"2018-08-03","close":31105.7344},{"date":"2018-08-06","close":30942.668},{"date":"2018-08-07","close":30371.918},{"date":"2018-08-08","close":29638.0977},{"date":"2018-08-09","close":30616.5215},{"date":"2018-08-10","close":30045.7715},{"date":"2018-08-13","close":30494.2188},{"date":"2018-08-14","close":31064.9668},{"date":"2018-08-16","close":31798.7871},{"date":"2018-08-17","close":31554.1816},{"date":"2018-08-20","close":31635.7148},{"date":"2018-08-21","close":30861.125},{"date":"2018-08-22","close":29719.6328},{"date":"2018-08-23","close":30412.6836},{"date":"2018-08-24","close":31268.8066},{"date":"2018-08-27","close":32940.2812},{"date":"2018-08-28","close":32695.6719},{"date":"2018-08-29","close":31961.8535},{"date":"2018-08-30","close":31554.1816},{"date":"2018-08-31","close":31717.25},{"date":"2018-09-03","close":30779.5918},{"date":"2018-09-04","close":30698.0586},{"date":"2018-09-05","close":30738.8242},{"date":"2018-09-06","close":30779.5918},{"date":"2018-09-07","close":31024.2012},{"date":"2018-09-10","close":31064.9668},{"date":"2018-09-11","close":31472.6484},{"date":"2018-09-12","close":31839.5527},{"date":"2018-09-13","close":31228.0352},{"date":"2018-09-14","close":31554.1816},{"date":"2018-09-17","close":30901.8945},{"date":"2018-09-18","close":30168.0742},{"date":"2018-09-19","close":30249.6133},{"date":"2018-09-20","close":29841.9375},{"date":"2018-09-21","close":29882.7051},{"date":"2018-09-27","close":29556.5645},{"date":"2018-09-28","close":30534.9844},{"date":"2018-10-01","close":30534.9844},{"date":"2018-10-02","close":29923.4727},{"date":"2018-10-04","close":30168.0742},{"date":"2018-10-05","close":30412.6836},{"date":"2018-10-08","close":29638.0977},{"date":"2018-10-10","close":29678.8652},{"date":"2018-10-11","close":27885.0879},{"date":"2018-10-12","close":28251.9961},{"date":"2018-10-15","close":30331.1484},{"date":"2018-10-16","close":29882.7051},{"date":"2018-10-17","close":29923.4727},{"date":"2018-10-18","close":29882.7051},{"date":"2018-10-19","close":30127.3125},{"date":"2018-10-22","close":31391.1055},{"date":"2018-10-23","close":30901.8945},{"date":"2018-10-24","close":31187.2695},{"date":"2018-10-25","close":29882.7051},{"date":"2018-10-26","close":29760.4023},{"date":"2018-10-29","close":29271.1895},{"date":"2018-10-30","close":28455.8379},{"date":"2018-10-31","close":29678.8652},{"date":"2018-11-01","close":29271.1895},{"date":"2018-11-02","close":28659.6758},{"date":"2018-11-05","close":28251.9961},{"date":"2018-11-06","close":28945.0488},{"date":"2018-11-07","close":27762.7852},{"date":"2018-11-08","close":28211.2305},{"date":"2018-11-09","close":28537.373},{"date":"2018-11-12","close":31350.3418},{"date":"2018-11-13","close":31554.1816},{"date":"2018-11-14","close":31228.0352},{"date":"2018-11-15","close":30738.8242},{"date":"2018-11-16","close":30861.125},{"date":"2018-11-19","close":30942.668},{"date":"2018-11-20","close":30005.0059},{"date":"2018-11-21","close":30861.125},{"date":"2018-11-22","close":31309.5723},{"date":"2018-11-23","close":30983.4316},{"date":"2018-11-26","close":31921.0879},{"date":"2018-11-27","close":31961.8535},{"date":"2018-11-28","close":32002.625},{"date":"2018-11-29","close":30861.125},{"date":"2018-11-30","close":31187.2695},{"date":"2018-12-03","close":30901.8945},{"date":"2018-12-04","close":30453.4551},{"date":"2018-12-05","close":30534.9844},{"date":"2018-12-06","close":30820.3594},{"date":"2018-12-07","close":30371.918},{"date":"2018-12-10","close":29923.4727},{"date":"2018-12-11","close":29597.332},{"date":"2018-12-12","close":30249.6133},{"date":"2018-12-13","close":30168.0742},{"date":"2018-12-14","close":29964.2422},{"date":"2018-12-17","close":30127.3125},{"date":"2018-12-18","close":30290.3789},{"date":"2018-12-19","close":30534.9844},{"date":"2018-12-20","close":30494.2188},{"date":"2018-12-21","close":29719.6328},{"date":"2018-12-24","close":29148.8848},{"date":"2018-12-26","close":28170.4609},{"date":"2018-12-27","close":28871.6309},{"date":"2018-12-28","close":29902.7617},{"date":"2019-01-02","close":29944.0059},{"date":"2019-01-03","close":28789.1406},{"date":"2019-01-04","close":28624.1602},{"date":"2019-01-07","close":29572.8008},{"date":"2019-01-08","close":31800.0352},{"date":"2019-01-09","close":32253.7344},{"date":"2019-01-10","close":32542.457},{"date":"2019-01-11","close":31717.5508},{"date":"2019-01-14","close":31098.8691},{"date":"2019-01-15","close":30480.1953},{"date":"2019-01-16","close":30191.4766},{"date":"2019-01-17","close":30438.9492},{"date":"2019-01-18","close":30356.457},{"date":"2019-01-21","close":30727.6641},{"date":"2019-01-22","close":30150.2324},{"date":"2019-01-23","close":30480.1953},{"date":"2019-01-24","close":30232.7227},{"date":"2019-01-25","close":31057.627},{"date":"2019-01-28","close":30768.9082},{"date":"2019-01-29","close":30273.9668},{"date":"2019-01-30","close":30315.2129},{"date":"2019-01-31","close":30521.4355},{"date":"2019-02-01","close":30480.1953},{"date":"2019-02-07","close":30521.4355},{"date":"2019-02-08","close":30273.9668},{"date":"2019-02-11","close":30686.418},{"date":"2019-02-12","close":29325.3301},{"date":"2019-02-13","close":30562.6855},{"date":"2019-02-14","close":30645.1719},{"date":"2019-02-15","close":30480.1953},{"date":"2019-02-18","close":30562.6855},{"date":"2019-02-19","close":29944.0059},{"date":"2019-02-20","close":29985.25},{"date":"2019-02-21","close":29696.5352},{"date":"2019-02-22","close":29531.5547},{"date":"2019-02-25","close":29201.5918},{"date":"2019-02-26","close":29449.0664},{"date":"2019-02-27","close":29325.3301},{"date":"2019-02-28","close":30315.2129},{"date":"2019-03-04","close":31470.0762},{"date":"2019-03-05","close":31387.5879},{"date":"2019-03-06","close":31635.0605},{"date":"2019-03-07","close":31635.0605},{"date":"2019-03-08","close":32129.9941},{"date":"2019-03-11","close":31676.3047},{"date":"2019-03-12","close":32459.9609},{"date":"2019-03-13","close":32583.6973},{"date":"2019-03-14","close":32913.6602},{"date":"2019-03-15","close":35140.8984},{"date":"2019-03-18","close":35842.0625},{"date":"2019-03-19","close":35594.5977},{"date":"2019-03-20","close":34934.6758},{"date":"2019-03-21","close":34398.4883},{"date":"2019-03-22","close":33697.3164},{"date":"2019-03-25","close":34893.4258},{"date":"2019-03-26","close":36914.4414},{"date":"2019-03-27","close":37326.8984},{"date":"2019-03-28","close":36625.7266},{"date":"2019-03-29","close":36749.4609},{"date":"2019-04-01","close":36378.2539},{"date":"2019-04-02","close":35429.6172},{"date":"2019-04-03","close":35718.332},{"date":"2019-04-04","close":36213.2734},{"date":"2019-04-05","close":36007.0469},{"date":"2019-04-08","close":36666.9727},{"date":"2019-04-09","close":36625.7266},{"date":"2019-04-10","close":37079.418},{"date":"2019-04-11","close":36625.7266},{"date":"2019-04-12","close":38069.3086},{"date":"2019-04-15","close":40090.3203},{"date":"2019-04-16","close":38110.5508},{"date":"2019-04-17","close":35677.0859},{"date":"2019-04-18","close":35883.3125},{"date":"2019-04-19","close":35512.1094},{"date":"2019-04-22","close":35347.1211},{"date":"2019-04-23","close":35800.8203},{"date":"2019-04-24","close":34934.6758},{"date":"2019-04-25","close":34893.4258},{"date":"2019-04-26","close":33738.5625},{"date":"2019-04-29","close":35470.8594},{"date":"2019-04-30","close":35305.8789},{"date":"2019-05-02","close":35099.6602},{"date":"2019-05-03","close":33821.0547},{"date":"2019-05-07","close":34893.4258},{"date":"2019-05-08","close":34398.4883},{"date":"2019-05-09","close":34233.5078},{"date":"2019-05-10","close":36543.2344},{"date":"2019-05-13","close":37409.3828},{"date":"2019-05-14","close":36130.793},{"date":"2019-05-15","close":36007.0469},{"date":"2019-05-16","close":36130.793},{"date":"2019-05-17","close":35677.0859},{"date":"2019-05-20","close":36460.7461},{"date":"2019-05-21","close":35800.8203},{"date":"2019-05-22","close":36337.0078},{"date":"2019-05-23","close":35512.1094},{"date":"2019-05-24","close":35512.1094},{"date":"2019-05-27","close":36089.5352},{"date":"2019-05-28","close":35718.332},{"date":"2019-05-29","close":34687.1992},{"date":"2019-05-30","close":33408.5977},{"date":"2019-05-31","close":33821.0547},{"date":"2019-06-03","close":33779.8086},{"date":"2019-06-04","close":33491.0898},{"date":"2019-06-05","close":33202.375},{"date":"2019-06-07","close":33202.375},{"date":"2019-06-10","close":33367.3594},{"date":"2019-06-11","close":33532.332},{"date":"2019-06-12","close":33284.8672},{"date":"2019-06-13","close":33779.8086},{"date":"2019-06-14","close":33119.8867},{"date":"2019-06-17","close":32253.7344},{"date":"2019-06-18","close":32501.2051},{"date":"2019-06-19","close":32253.7344},{"date":"2019-06-20","close":32707.4375},{"date":"2019-06-21","close":32542.457},{"date":"2019-06-24","close":32459.9609},{"date":"2019-06-25","close":31882.5273},{"date":"2019-06-26","close":30768.9082},{"date":"2019-06-27","close":30273.9668},{"date":"2019-06-28","close":30521.4355},{"date":"2019-07-01","close":29985.25},{"date":"2019-07-02","close":30191.4766},{"date":"2019-07-03","close":29944.0059},{"date":"2019-07-04","close":30191.4766},{"date":"2019-07-05","close":30356.457},{"date":"2019-07-08","close":30150.2324},{"date":"2019-07-09","close":30026.4941},{"date":"2019-07-10","close":29902.7617},{"date":"2019-07-11","close":30067.7402},{"date":"2019-07-12","close":29944.0059},{"date":"2019-07-15","close":29572.8008},{"date":"2019-07-16","close":29531.5547},{"date":"2019-07-17","close":29119.1035},{"date":"2019-07-18","close":29572.8008},{"date":"2019-07-19","close":30315.2129},{"date":"2019-07-22","close":29985.25},{"date":"2019-07-23","close":29944.0059},{"date":"2019-07-24","close":30273.9668},{"date":"2019-07-25","close":30191.4766},{"date":"2019-07-26","close":30026.4941},{"date":"2019-07-29","close":29861.5137},{"date":"2019-07-30","close":30521.4355},{"date":"2019-07-31","close":30645.1719},{"date":"2019-08-01","close":30686.418},{"date":"2019-08-02","close":29820.2676},{"date":"2019-08-05","close":27634.2734},{"date":"2019-08-06","close":27469.293},{"date":"2019-08-07","close":27221.8242},{"date":"2019-08-08","close":26561.9004},{"date":"2019-08-09","close":25489.5254},{"date":"2019-08-12","close":25448.2812},{"date":"2019-08-13","close":25860.7305},{"date":"2019-08-14","close":25365.7891},{"date":"2019-08-16","close":24540.8867},{"date":"2019-08-19","close":25324.543},{"date":"2019-08-20","close":25118.3203},{"date":"2019-08-21","close":25159.5605},{"date":"2019-08-22","close":24953.3398},{"date":"2019-08-23","close":24582.1328},{"date":"2019-08-26","close":24045.9434},{"date":"2019-08-27","close":23715.9824},{"date":"2019-08-28","close":24499.6426},{"date":"2019-08-29","close":24210.9258},{"date":"2019-08-30","close":24293.4141},{"date":"2019-09-02","close":24747.1113},{"date":"2019-09-03","close":24705.8672},{"date":"2019-09-04","close":24664.6211},{"date":"2019-09-05","close":24582.1328},{"date":"2019-09-06","close":24169.6777},{"date":"2019-09-09","close":24375.9062},{"date":"2019-09-10","close":24747.1113},{"date":"2019-09-11","close":24747.1113},{"date":"2019-09-16","close":24788.3574},{"date":"2019-09-17","close":25324.543},{"date":"2019-09-18","close":25035.8281},{"date":"2019-09-19","close":25118.3203},{"date":"2019-09-20","close":25242.0566},{"date":"2019-09-23","close":25159.5605},{"date":"2019-09-24","close":24540.8867},{"date":"2019-09-25","close":24128.4336},{"date":"2019-09-26","close":24169.6777},{"date":"2019-09-27","close":24128.4336},{"date":"2019-09-30","close":24087.1875},{"date":"2019-10-01","close":24375.9062},{"date":"2019-10-02","close":23674.7383},{"date":"2019-10-04","close":22849.834},{"date":"2019-10-07","close":23138.5508},{"date":"2019-10-08","close":24375.9062},{"date":"2019-10-10","close":23344.7773},{"date":"2019-10-11","close":23386.0215},{"date":"2019-10-14","close":23963.4531},{"date":"2019-10-15","close":23839.7188},{"date":"2019-10-16","close":24087.1875},{"date":"2019-10-17","close":24953.3398},{"date":"2019-10-18","close":24623.377},{"date":"2019-10-21","close":24417.1504},{"date":"2019-10-22","close":24540.8867},{"date":"2019-10-23","close":24252.1719},{"date":"2019-10-24","close":24582.1328},{"date":"2019-10-25","close":24582.1328},{"date":"2019-10-28","close":24417.1504},{"date":"2019-10-29","close":24582.1328},{"date":"2019-10-30","close":24128.4336},{"date":"2019-10-31","close":24087.1875},{"date":"2019-11-01","close":24004.6992},{"date":"2019-11-04","close":24375.9062},{"date":"2019-11-05","close":24417.1504},{"date":"2019-11-06","close":25943.2207},{"date":"2019-11-07","close":25695.75},{"date":"2019-11-08","close":25984.4707},{"date":"2019-11-11","close":27015.5996},{"date":"2019-11-12","close":27758.0117},{"date":"2019-11-13","close":26933.1074},{"date":"2019-11-14","close":26273.1816},{"date":"2019-11-15","close":26685.6367},{"date":"2019-11-18","close":26190.6934},{"date":"2019-11-19","close":26108.2051},{"date":"2019-11-20","close":25572.0156},{"date":"2019-11-21","close":25736.998},{"date":"2019-11-22","close":26149.4492},{"date":"2019-11-25","close":26190.6934},{"date":"2019-11-26","close":26190.6934},{"date":"2019-11-27","close":26768.125},{"date":"2019-11-28","close":26355.6738},{"date":"2019-11-29","close":26149.4492},{"date":"2019-12-02","close":25860.7305},{"date":"2019-12-03","close":25448.2812},{"date":"2019-12-04","close":24953.3398},{"date":"2019-12-05","close":25407.0352},{"date":"2019-12-06","close":25530.7715},{"date":"2019-12-09","close":25200.8086},{"date":"2019-12-10","close":25530.7715},{"date":"2019-12-11","close":26273.1816},{"date":"2019-12-12","close":26355.6738},{"date":"2019-12-13","close":25984.4707},{"date":"2019-12-16","close":25984.4707},{"date":"2019-12-17","close":25242.0566},{"date":"2019-12-18","close":24994.582},{"date":"2019-12-19","close":25283.2988},{"date":"2019-12-20","close":25530.7715},{"date":"2019-12-23","close":25489.5254},{"date":"2019-12-24","close":25283.2988},{"date":"2019-12-26","close":25736.998},{"date":"2019-12-27","close":25736.9961},{"date":"2019-12-30","close":26406.5742},{"date":"2020-01-02","close":26197.3359},{"date":"2020-01-03","close":26448.4258},{"date":"2020-01-06","close":26197.3359},{"date":"2020-01-07","close":26657.668},{"date":"2020-01-08","close":25569.6016},{"date":"2020-01-09","close":25946.2402},{"date":"2020-01-10","close":25695.1465},{"date":"2020-01-13","close":25736.9961},{"date":"2020-01-14","close":25611.4531},{"date":"2020-01-15","close":26281.0293},{"date":"2020-01-16","close":26448.4258},{"date":"2020-01-17","close":26281.0293},{"date":"2020-01-20","close":25820.6953},{"date":"2020-01-21","close":25778.8457},{"date":"2020-01-22","close":26155.4824},{"date":"2020-01-23","close":26029.9375},{"date":"2020-01-28","close":24690.7773},{"date":"2020-01-29","close":24397.8359},{"date":"2020-01-30","close":23560.8594},{"date":"2020-01-31","close":22933.127},{"date":"2020-02-03","close":22891.2793},{"date":"2020-02-04","close":22933.127},{"date":"2020-02-05","close":22849.4297},{"date":"2020-02-06","close":23226.0703},{"date":"2020-02-07","close":23100.5234},{"date":"2020-02-10","close":23226.0703},{"date":"2020-02-11","close":23853.8027},{"date":"2020-02-12","close":23811.9531},{"date":"2020-02-13","close":23895.6504},{"date":"2020-02-14","close":23142.373},{"date":"2020-02-17","close":23602.709},{"date":"2020-02-18","close":23142.373},{"date":"2020-02-19","close":22933.127},{"date":"2020-02-20","close":22556.4902},{"date":"2020-02-21","close":21552.1191},{"date":"2020-02-24","close":20673.293},{"date":"2020-02-25","close":21593.9688},{"date":"2020-02-26","close":21049.9336},{"date":"2020-02-27","close":21259.1758},{"date":"2020-02-28","close":20505.8984},{"date":"2020-03-02","close":20798.8418},{"date":"2020-03-03","close":20715.1445},{"date":"2020-03-04","close":21008.0859},{"date":"2020-03-05","close":21175.4805},{"date":"2020-03-06","close":20505.8984},{"date":"2020-03-09","close":20505.8984},{"date":"2020-03-10","close":19334.1328},{"date":"2020-03-11","close":18790.0996},{"date":"2020-03-12","close":18790.0996},{"date":"2020-03-13","close":16906.9062},{"date":"2020-03-16","close":17325.3926},{"date":"2020-03-17","close":16488.416},{"date":"2020-03-18","close":15358.5},{"date":"2020-03-19","close":14019.3389},{"date":"2020-03-20","close":18120.5195},{"date":"2020-03-23","close":14228.584},{"date":"2020-03-24","close":14563.374},{"date":"2020-03-25","close":15274.8027},{"date":"2020-03-26","close":15776.9873},{"date":"2020-03-27","close":15860.6846},{"date":"2020-03-30","close":15860.6846},{"date":"2020-03-31","close":16279.1729},{"date":"2020-04-01","close":16739.5078},{"date":"2020-04-02","close":16823.207},{"date":"2020-04-03","close":17032.4512},{"date":"2020-04-06","close":17492.7871},{"date":"2020-04-07","close":17911.2754},{"date":"2020-04-08","close":17827.5781},{"date":"2020-04-09","close":18748.248},{"date":"2020-04-10","close":18999.3438},{"date":"2020-04-13","close":18162.3672},{"date":"2020-04-14","close":18790.0996},{"date":"2020-04-16","close":18204.2168},{"date":"2020-04-17","close":18957.4961},{"date":"2020-04-20","close":19668.9238},{"date":"2020-04-21","close":18915.6445},{"date":"2020-04-22","close":18748.248},{"date":"2020-04-23","close":19627.0742},{"date":"2020-04-24","close":18957.4961},{"date":"2020-04-27","close":20631.4453},{"date":"2020-04-28","close":20505.8984},{"date":"2020-04-29","close":20422.2031},{"date":"2020-05-04","close":19543.3789},{"date":"2020-05-06","close":19710.7734},{"date":"2020-05-07","close":19668.9238},{"date":"2020-05-08","close":20171.1094},{"date":"2020-05-11","close":23100.5234},{"date":"2020-05-12","close":22598.3398},{"date":"2020-05-13","close":25360.3555},{"date":"2020-05-14","close":25569.6016},{"date":"2020-05-15","close":27076.1582},{"date":"2020-05-18","close":26657.668},{"date":"2020-05-19","close":25569.6016},{"date":"2020-05-20","close":25695.1465},{"date":"2020-05-21","close":25151.1133},{"date":"2020-05-22","close":25192.9609},{"date":"2020-05-25","close":25025.5664},{"date":"2020-05-26","close":24355.9883},{"date":"2020-05-27","close":25402.2051},{"date":"2020-05-28","close":25653.2988},{"date":"2020-05-29","close":25318.5098},{"date":"2020-06-01","close":26071.7852},{"date":"2020-06-02","close":27452.7949},{"date":"2020-06-03","close":28122.3789},{"date":"2020-06-04","close":26950.6113},{"date":"2020-06-05","close":26573.9707},{"date":"2020-06-08","close":27913.1328},{"date":"2020-06-09","close":28289.7734},{"date":"2020-06-10","close":29126.748},{"date":"2020-06-11","close":29084.8984},{"date":"2020-06-12","close":28540.8652},{"date":"2020-06-15","close":26071.7852},{"date":"2020-06-16","close":28666.4082},{"date":"2020-06-17","close":29210.4453},{"date":"2020-06-18","close":29126.748},{"date":"2020-06-19","close":29545.2363},{"date":"2020-06-22","close":29419.6895},{"date":"2020-06-23","close":29628.9316},{"date":"2020-06-24","close":29587.082},{"date":"2020-06-25","close":28708.2617},{"date":"2020-06-26","close":27954.9805},{"date":"2020-06-29","close":27703.8887},{"date":"2020-06-30","close":29294.1426},{"date":"2020-07-01","close":29126.748},{"date":"2020-07-02","close":29921.8711},{"date":"2020-07-03","close":29587.082},{"date":"2020-07-06","close":30005.5742},{"date":"2020-07-07","close":29587.082},{"date":"2020-07-08","close":30884.3965},{"date":"2020-07-09","close":31386.584},{"date":"2020-07-10","close":30633.3027},{"date":"2020-07-13","close":30256.6621},{"date":"2020-07-14","close":29796.3262},{"date":"2020-07-15","close":30131.1191},{"date":"2020-07-16","close":29419.6895},{"date":"2020-07-17","close":29043.0508},{"date":"2020-07-20","close":28122.3789},{"date":"2020-07-21","close":27327.25},{"date":"2020-07-22","close":27285.4004},{"date":"2020-07-23","close":27871.2832},{"date":"2020-07-24","close":27369.0977},{"date":"2020-07-27","close":27369.0977},{"date":"2020-07-28","close":26699.5195},{"date":"2020-07-29","close":26071.7852},{"date":"2020-07-30","close":25695.1465},{"date":"2020-07-31","close":25360.3555},{"date":"2020-08-03","close":25569.6016},{"date":"2020-08-04","close":26281.0293},{"date":"2020-08-05","close":26113.6367},{"date":"2020-08-06","close":26197.3359},{"date":"2020-08-07","close":25485.9062},{"date":"2020-08-10","close":25778.8457},{"date":"2020-08-11","close":26029.9375},{"date":"2020-08-12","close":28289.7734},{"date":"2020-08-13","close":28373.4688},{"date":"2020-08-14","close":28875.6562},{"date":"2020-08-18","close":26908.7617},{"date":"2020-08-19","close":27620.1914},{"date":"2020-08-20","close":26322.877},{"date":"2020-08-21","close":25988.0898},{"date":"2020-08-24","close":25695.1465},{"date":"2020-08-25","close":26448.4258},{"date":"2020-08-26","close":26029.9375},{"date":"2020-08-27","close":25360.3555},{"date":"2020-08-28","close":25402.2051},{"date":"2020-08-31","close":26322.877},{"date":"2020-09-01","close":26197.3359},{"date":"2020-09-02","close":26615.8203},{"date":"2020-09-03","close":26908.7617},{"date":"2020-09-04","close":26197.3359},{"date":"2020-09-07","close":26029.9375},{"date":"2020-09-08","close":25778.8457},{"date":"2020-09-09","close":25402.2051},{"date":"2020-09-10","close":24900.0215},{"date":"2020-09-11","close":24900.0215},{"date":"2020-09-14","close":25653.2988},{"date":"2020-09-15","close":25862.543},{"date":"2020-09-16","close":25318.5098},{"date":"2020-09-17","close":25109.2637},{"date":"2020-09-18","close":25653.2988},{"date":"2020-09-21","close":25151.1133},{"date":"2020-09-22","close":24523.3809},{"date":"2020-09-23","close":24021.1973},{"date":"2020-09-24","close":23477.1641},{"date":"2020-09-25","close":23811.9531},{"date":"2020-09-28","close":24188.5918},{"date":"2020-09-29","close":25318.5098},{"date":"2020-10-05","close":25067.416},{"date":"2020-10-06","close":25025.5664},{"date":"2020-10-07","close":24816.3223},{"date":"2020-10-08","close":24523.3809},{"date":"2020-10-12","close":24565.2324},{"date":"2020-10-13","close":24272.2891},{"date":"2020-10-14","close":23937.498},{"date":"2020-10-15","close":23895.6504},{"date":"2020-10-16","close":24188.5918},{"date":"2020-10-19","close":25402.2051},{"date":"2020-10-20","close":24941.8711},{"date":"2020-10-21","close":25109.2637},{"date":"2020-10-22","close":25109.2637},{"date":"2020-10-23","close":25360.3555},{"date":"2020-10-26","close":24314.1367},{"date":"2020-10-27","close":23519.0137},{"date":"2020-10-28","close":23895.6504},{"date":"2020-10-29","close":23728.2559},{"date":"2020-10-30","close":23309.7676},{"date":"2020-11-02","close":23644.5566},{"date":"2020-11-03","close":24397.8359},{"date":"2020-11-04","close":24858.1738},{"date":"2020-11-05","close":25025.5664},{"date":"2020-11-06","close":24690.7773},{"date":"2020-11-09","close":24858.1738},{"date":"2020-11-10","close":25067.416},{"date":"2020-11-11","close":24732.627},{"date":"2020-11-12","close":24941.8711},{"date":"2020-11-13","close":24523.3809},{"date":"2020-11-16","close":25067.416},{"date":"2020-11-17","close":25318.5098},{"date":"2020-11-18","close":25025.5664},{"date":"2020-11-19","close":24648.9277},{"date":"2020-11-20","close":24941.8711},{"date":"2020-11-23","close":25192.9609},{"date":"2020-11-24","close":25360.3555},{"date":"2020-11-25","close":25234.8125},{"date":"2020-11-26","close":25109.2637},{"date":"2020-11-27","close":24774.4746},{"date":"2020-11-30","close":24565.2324},{"date":"2020-12-01","close":24397.8359},{"date":"2020-12-02","close":23979.3477},{"date":"2020-12-03","close":24063.0449},{"date":"2020-12-04","close":24021.1973},{"date":"2020-12-07","close":24063.0449},{"date":"2020-12-08","close":24397.8359},{"date":"2020-12-09","close":25192.9609},{"date":"2020-12-10","close":25192.9609},{"date":"2020-12-11","close":25569.6016},{"date":"2020-12-14","close":24732.627},{"date":"2020-12-15","close":25192.9609},{"date":"2020-12-16","close":24983.7188},{"date":"2020-12-17","close":24732.627},{"date":"2020-12-18","close":24774.4746},{"date":"2020-12-21","close":24858.1738},{"date":"2020-12-22","close":24272.2891},{"date":"2020-12-23","close":24314.1367},{"date":"2020-12-24","close":24648.9277},{"date":"2020-12-28","close":24690.7773},{"date":"2020-12-29","close":25328.2324},{"date":"2020-12-30","close":25710.709},{"date":"2021-01-04","close":25965.6875},{"date":"2021-01-05","close":26135.6758},{"date":"2021-01-06","close":25880.6973},{"date":"2021-01-07","close":26603.1465},{"date":"2021-01-08","close":26390.6602},{"date":"2021-01-11","close":25498.2207},{"date":"2021-01-12","close":26135.6758},{"date":"2021-01-13","close":27623.0723},{"date":"2021-01-14","close":27708.0664},{"date":"2021-01-15","close":27325.5938},{"date":"2021-01-18","close":26815.627},{"date":"2021-01-19","close":27155.6055},{"date":"2021-01-20","close":27198.1016},{"date":"2021-01-21","close":27028.1133},{"date":"2021-01-22","close":27198.1016},{"date":"2021-01-25","close":27453.084},{"date":"2021-01-26","close":27623.0723},{"date":"2021-01-27","close":27028.1133},{"date":"2021-01-28","close":26773.1348},{"date":"2021-01-29","close":26433.1562},{"date":"2021-02-01","close":26518.1504},{"date":"2021-02-02","close":26900.625},{"date":"2021-02-03","close":27240.6016},{"date":"2021-02-04","close":27240.6016},{"date":"2021-02-05","close":27580.5762},{"date":"2021-02-08","close":31532.8008},{"date":"2021-02-09","close":31915.2715},{"date":"2021-02-10","close":31490.3047},{"date":"2021-02-15","close":31362.8125},{"date":"2021-02-16","close":31362.8125},{"date":"2021-02-17","close":31532.8008},{"date":"2021-02-18","close":31617.793},{"date":"2021-02-19","close":32297.7461},{"date":"2021-02-22","close":32127.7578},{"date":"2021-02-23","close":32935.2031},{"date":"2021-02-24","close":31490.3047},{"date":"2021-02-25","close":32510.2305},{"date":"2021-02-26","close":31575.2949},{"date":"2021-03-02","close":32722.7168},{"date":"2021-03-03","close":32765.2129},{"date":"2021-03-04","close":33062.6914},{"date":"2021-03-05","close":32297.7461},{"date":"2021-03-08","close":31872.7793},{"date":"2021-03-09","close":32552.7266},{"date":"2021-03-10","close":32552.7266},{"date":"2021-03-11","close":31617.793},{"date":"2021-03-12","close":31702.7871},{"date":"2021-03-15","close":31575.2949},{"date":"2021-03-16","close":33530.1641},{"date":"2021-03-17","close":34592.5859},{"date":"2021-03-18","close":33870.1367},{"date":"2021-03-19","close":34082.6211},{"date":"2021-03-22","close":34210.1133},{"date":"2021-03-23","close":33572.6562},{"date":"2021-03-24","close":33870.1367},{"date":"2021-03-25","close":35485.0234},{"date":"2021-03-26","close":35485.0234},{"date":"2021-03-29","close":35442.5273},{"date":"2021-03-30","close":35017.5547},{"date":"2021-03-31","close":34507.5938},{"date":"2021-04-01","close":33955.1289},{"date":"2021-04-02","close":34210.1133},{"date":"2021-04-05","close":35060.0547},{"date":"2021-04-06","close":35102.5508},{"date":"2021-04-07","close":34720.0781},{"date":"2021-04-08","close":34167.6172},{"date":"2021-04-09","close":35357.5312},{"date":"2021-04-12","close":36632.4453},{"date":"2021-04-13","close":35782.5039},{"date":"2021-04-14","close":36122.4805},{"date":"2021-04-15","close":35655.0078},{"date":"2021-04-16","close":34975.0586},{"date":"2021-04-19","close":35357.5312},{"date":"2021-04-20","close":36972.4219},{"date":"2021-04-21","close":35825.0039},{"date":"2021-04-22","close":35952.4922},{"date":"2021-04-23","close":35485.0234},{"date":"2021-04-26","close":35867.4961},{"date":"2021-04-27","close":35994.9883},{"date":"2021-04-28","close":36717.4375},{"date":"2021-04-29","close":37482.3867},{"date":"2021-04-30","close":36929.9219},{"date":"2021-05-03","close":35442.5273},{"date":"2021-05-04","close":35017.5547},{"date":"2021-05-06","close":36547.4492},{"date":"2021-05-07","close":37907.3594},{"date":"2021-05-10","close":40839.6484},{"date":"2021-05-11","close":43346.9805},{"date":"2021-05-12","close":42242.0547},{"date":"2021-05-13","close":41519.5977},{"date":"2021-05-14","close":40924.6484},{"date":"2021-05-17","close":39649.7344},{"date":"2021-05-18","close":39734.7227},{"date":"2021-05-20","close":40457.1758},{"date":"2021-05-21","close":38289.8281},{"date":"2021-05-24","close":38459.8164},{"date":"2021-05-25","close":38374.8242},{"date":"2021-05-26","close":37567.3828},{"date":"2021-05-27","close":37779.8633},{"date":"2021-05-28","close":38119.8398},{"date":"2021-05-31","close":38119.8398},{"date":"2021-06-01","close":38247.3359},{"date":"2021-06-02","close":38077.3398},{"date":"2021-06-03","close":37524.8828},{"date":"2021-06-04","close":37779.8633},{"date":"2021-06-07","close":37397.3906},{"date":"2021-06-08","close":37567.3828},{"date":"2021-06-09","close":37779.8633},{"date":"2021-06-10","close":37227.4102},{"date":"2021-06-11","close":36972.4219},{"date":"2021-06-14","close":36419.9531},{"date":"2021-06-15","close":36674.9414},{"date":"2021-06-16","close":36589.9492},{"date":"2021-06-17","close":36037.4844},{"date":"2021-06-18","close":36292.4648},{"date":"2021-06-21","close":35145.0469},{"date":"2021-06-22","close":36164.9805},{"date":"2021-06-23","close":35570.0234},{"date":"2021-06-24","close":35527.5195},{"date":"2021-06-25","close":35442.5273},{"date":"2021-06-28","close":37014.918},{"date":"2021-06-29","close":36462.457},{"date":"2021-06-30","close":36504.957},{"date":"2021-07-01","close":35655.0078},{"date":"2021-07-02","close":35655.0078},{"date":"2021-07-05","close":35272.5391},{"date":"2021-07-06","close":35272.5391},{"date":"2021-07-07","close":34252.6094},{"date":"2021-07-08","close":34167.6172},{"date":"2021-07-09","close":32977.6953},{"date":"2021-07-12","close":34422.5977},{"date":"2021-07-13","close":34762.5742},{"date":"2021-07-14","close":34720.0781},{"date":"2021-07-15","close":34890.0664},{"date":"2021-07-16","close":34762.5742},{"date":"2021-07-19","close":33742.6445},{"date":"2021-07-20","close":33105.1875},{"date":"2021-07-21","close":33572.6562},{"date":"2021-07-22","close":33742.6445},{"date":"2021-07-23","close":33147.6914},{"date":"2021-07-26","close":33062.6914},{"date":"2021-07-27","close":33402.668},{"date":"2021-07-28","close":33147.6914},{"date":"2021-07-29","close":33572.6562},{"date":"2021-07-30","close":33360.1719},{"date":"2021-08-02","close":33190.1836},{"date":"2021-08-03","close":32382.7402},{"date":"2021-08-04","close":33785.1484},{"date":"2021-08-05","close":33445.168},{"date":"2021-08-06","close":33827.6406},{"date":"2021-08-09","close":33020.1953},{"date":"2021-08-10","close":32680.2207},{"date":"2021-08-11","close":33105.1875},{"date":"2021-08-12","close":34380.1016},{"date":"2021-08-13","close":33615.1523},{"date":"2021-08-17","close":32042.7637},{"date":"2021-08-18","close":32467.7363},{"date":"2021-08-19","close":31107.8281},{"date":"2021-08-20","close":30555.3672},{"date":"2021-08-23","close":31107.8281},{"date":"2021-08-24","close":32212.752},{"date":"2021-08-25","close":33232.6797},{"date":"2021-08-26","close":32722.7168},{"date":"2021-08-27","close":33827.6406},{"date":"2021-08-30","close":33317.6758},{"date":"2021-08-31","close":34550.0898},{"date":"2021-09-01","close":34422.5977},{"date":"2021-09-02","close":35357.5312},{"date":"2021-09-03","close":35612.5156},{"date":"2021-09-06","close":34805.0742},{"date":"2021-09-07","close":34677.582},{"date":"2021-09-08","close":35187.5469},{"date":"2021-09-09","close":34295.1055},{"date":"2021-09-10","close":34592.5859},{"date":"2021-09-13","close":34507.5938},{"date":"2021-09-14","close":34975.0586},{"date":"2021-09-15","close":34592.5859},{"date":"2021-09-16","close":34040.125},{"date":"2021-09-17","close":34252.6094},{"date":"2021-09-23","close":34252.6094},{"date":"2021-09-24","close":35400.0273},{"date":"2021-09-27","close":34762.5742},{"date":"2021-09-28","close":33912.6367},{"date":"2021-09-29","close":33445.168},{"date":"2021-09-30","close":33657.6523},{"date":"2021-10-01","close":33190.1836},{"date":"2021-10-05","close":34507.5938},{"date":"2021-10-06","close":33487.6641},{"date":"2021-10-07","close":33445.168},{"date":"2021-10-08","close":33487.6641},{"date":"2021-10-12","close":33147.6914},{"date":"2021-10-13","close":34040.125},{"date":"2021-10-14","close":35782.5039},{"date":"2021-10-15","close":36589.9492},{"date":"2021-10-18","close":36292.4648},{"date":"2021-10-19","close":36037.4844},{"date":"2021-10-20","close":36037.4844},{"date":"2021-10-21","close":37057.4102},{"date":"2021-10-22","close":36887.4258},{"date":"2021-10-25","close":36887.4258},{"date":"2021-10-26","close":37354.8945},{"date":"2021-10-27","close":36972.4219},{"date":"2021-10-28","close":37014.918},{"date":"2021-10-29","close":35825.0039},{"date":"2021-11-01","close":35825.0039},{"date":"2021-11-02","close":36292.4648},{"date":"2021-11-03","close":36292.4648},{"date":"2021-11-04","close":36249.9727},{"date":"2021-11-05","close":36547.4492},{"date":"2021-11-08","close":36632.4453},{"date":"2021-11-09","close":35697.5078},{"date":"2021-11-10","close":35400.0273},{"date":"2021-11-11","close":33402.668},{"date":"2021-11-12","close":34252.6094},{"date":"2021-11-15","close":33912.6367},{"date":"2021-11-16","close":33615.1523},{"date":"2021-11-17","close":31745.2871},{"date":"2021-11-18","close":32127.7578},{"date":"2021-11-19","close":32552.7266},{"date":"2021-11-22","close":32510.2305},{"date":"2021-11-23","close":32637.7227},{"date":"2021-11-24","close":32000.2695},{"date":"2021-11-25","close":31490.3047},{"date":"2021-11-26","close":31447.8008},{"date":"2021-11-29","close":30980.3398},{"date":"2021-11-30","close":29832.9199},{"date":"2021-12-01","close":29705.4297},{"date":"2021-12-02","close":30512.8711},{"date":"2021-12-03","close":31107.8281},{"date":"2021-12-06","close":30597.8672},{"date":"2021-12-07","close":31957.7656},{"date":"2021-12-08","close":31702.7871},{"date":"2021-12-09","close":32170.2539},{"date":"2021-12-10","close":31957.7656},{"date":"2021-12-13","close":31787.7773},{"date":"2021-12-14","close":31362.8125},{"date":"2021-12-15","close":30810.3516},{"date":"2021-12-16","close":30810.3516},{"date":"2021-12-17","close":30810.3516},{"date":"2021-12-20","close":29790.4219},{"date":"2021-12-21","close":29535.4395},{"date":"2021-12-22","close":30512.8711},{"date":"2021-12-23","close":29917.9102},{"date":"2021-12-24","close":30385.377},{"date":"2021-12-27","close":30215.3926},{"date":"2021-12-28","close":30682.8594},{"date":"2021-12-29","close":31331.0898},{"date":"2021-12-30","close":30769.2891},{"date":"2022-01-03","close":35950.0},{"date":"2022-01-04","close":31374.3047},{"date":"2022-01-05","close":31201.4434},{"date":"2022-01-06","close":31460.7344},{"date":"2022-01-07","close":31287.873},{"date":"2022-01-10","close":31633.5957},{"date":"2022-01-11","close":30942.1523},{"date":"2022-01-12","close":31201.4434},{"date":"2022-01-13","close":31201.4434},{"date":"2022-01-14","close":30639.6426},{"date":"2022-01-17","close":31417.5215},{"date":"2022-01-18","close":30855.7246},{"date":"2022-01-19","close":30812.5059},{"date":"2022-01-20","close":31158.2266},{"date":"2022-01-21","close":30466.7852},{"date":"2022-01-24","close":29818.5547},{"date":"2022-01-25","close":29040.6816},{"date":"2022-01-26","close":29040.6816},{"date":"2022-01-27","close":27268.8496},{"date":"2022-01-28","close":28954.248},{"date":"2022-02-03","close":29861.7676},{"date":"2022-02-04","close":30596.4297},{"date":"2022-02-07","close":32670.7637},{"date":"2022-02-08","close":32670.7637},{"date":"2022-02-09","close":32670.7637},{"date":"2022-02-10","close":31892.8887},{"date":"2022-02-11","close":31417.5215},{"date":"2022-02-14","close":31028.582},{"date":"2022-02-15","close":30121.0605},{"date":"2022-02-16","close":31071.7969},{"date":"2022-02-17","close":31071.7969},{"date":"2022-02-18","close":31417.5215},{"date":"2022-02-21","close":31071.7969},{"date":"2022-02-22","close":31071.7969},{"date":"2022-02-23","close":31071.7969},{"date":"2022-02-24","close":30337.1387},{"date":"2022-02-25","close":30423.5664},{"date":"2022-02-28","close":30423.5664},{"date":"2022-03-02","close":31028.582},{"date":"2022-03-03","close":31417.5215},{"date":"2022-03-04","close":31417.5215},{"date":"2022-03-07","close":29127.1094},{"date":"2022-03-08","close":28824.6016},{"date":"2022-03-10","close":28824.6016},{"date":"2022-03-11","close":30423.5664},{"date":"2022-03-14","close":29861.7676},{"date":"2022-03-15","close":29861.7676},{"date":"2022-03-16","close":29861.7676},{"date":"2022-03-17","close":29861.7676},{"date":"2022-03-18","close":30466.7852},{"date":"2022-03-21","close":30466.7852},{"date":"2022-03-22","close":30337.1387},{"date":"2022-03-23","close":30164.2754},{"date":"2022-03-24","close":30207.4941},{"date":"2022-03-25","close":30077.8457},{"date":"2022-03-28","close":30639.6426},{"date":"2022-03-29","close":30682.8613},{"date":"2022-03-30","close":30682.8613},{"date":"2022-03-31","close":30855.7246},{"date":"2022-04-01","close":30553.2129},{"date":"2022-04-04","close":30855.7246},{"date":"2022-04-05","close":31331.0898},{"date":"2022-04-06","close":31287.873},{"date":"2022-04-07","close":30380.3535},{"date":"2022-04-08","close":30034.6309},{"date":"2022-04-11","close":29948.1992},{"date":"2022-04-12","close":31028.582},{"date":"2022-04-13","close":31244.6562},{"date":"2022-04-14","close":31979.3145},{"date":"2022-04-15","close":31460.7344},{"date":"2022-04-18","close":32065.75},{"date":"2022-04-19","close":32152.1797},{"date":"2022-04-20","close":32195.3965},{"date":"2022-04-21","close":32411.4746},{"date":"2022-04-22","close":32108.9629},{"date":"2022-04-25","close":30855.7246},{"date":"2022-04-26","close":31287.873},{"date":"2022-04-27","close":30726.0762},{"date":"2022-04-28","close":31028.582},{"date":"2022-04-29","close":30682.8613},{"date":"2022-05-02","close":30985.3691},{"date":"2022-05-03","close":30596.4297},{"date":"2022-05-04","close":30682.8613},{"date":"2022-05-06","close":29991.416},{"date":"2022-05-09","close":36500.0},{"date":"2022-05-10","close":31979.3145},{"date":"2022-05-11","close":33794.3594},{"date":"2022-05-12","close":33146.1328},{"date":"2022-05-13","close":33880.793},{"date":"2022-05-16","close":32757.1934},{"date":"2022-05-17","close":32886.8398},{"date":"2022-05-18","close":32670.7637},{"date":"2022-05-19","close":31374.3047},{"date":"2022-05-20","close":32670.7637},{"date":"2022-05-23","close":32497.8984},{"date":"2022-05-24","close":32065.75},{"date":"2022-05-25","close":31979.3145},{"date":"2022-05-26","close":32108.9629},{"date":"2022-05-27","close":33318.9922},{"date":"2022-05-30","close":33578.2852},{"date":"2022-05-31","close":33232.5625},{"date":"2022-06-02","close":32973.2695},{"date":"2022-06-03","close":33491.8555},{"date":"2022-06-07","close":33102.9141},{"date":"2022-06-08","close":33189.3477},{"date":"2022-06-09","close":32497.8984},{"date":"2022-06-10","close":32497.8984},{"date":"2022-06-13","close":30812.5059},{"date":"2022-06-14","close":30250.707},{"date":"2022-06-15","close":29602.4766},{"date":"2022-06-16","close":28781.3867},{"date":"2022-06-17","close":29299.9707},{"date":"2022-06-20","close":28306.0195},{"date":"2022-06-21","close":28608.5254},{"date":"2022-06-22","close":27917.0801},{"date":"2022-06-23","close":26620.623},{"date":"2022-06-24","close":28176.373},{"date":"2022-06-27","close":28046.7266},{"date":"2022-06-28","close":28046.7266},{"date":"2022-06-29","close":27701.0059},{"date":"2022-06-30","close":26534.1914},{"date":"2022-07-01","close":27225.6387},{"date":"2022-07-04","close":26707.0527},{"date":"2022-07-05","close":27225.6387},{"date":"2022-07-06","close":25756.3164},{"date":"2022-07-07","close":26361.3281},{"date":"2022-07-08","close":26577.4062},{"date":"2022-07-11","close":26188.4688},{"date":"2022-07-12","close":24632.7207},{"date":"2022-07-13","close":25237.7324},{"date":"2022-07-14","close":25021.6562},{"date":"2022-07-15","close":24675.9336},{"date":"2022-07-18","close":25497.0234},{"date":"2022-07-19","close":25842.7461},{"date":"2022-07-20","close":26058.8242},{"date":"2022-07-21","close":26577.4062},{"date":"2022-07-22","close":26490.9766},{"date":"2022-07-25","close":26577.4062},{"date":"2022-07-26","close":26447.7637},{"date":"2022-07-27","close":26620.623},{"date":"2022-07-28","close":26231.6836},{"date":"2022-07-29","close":26879.9141},{"date":"2022-08-01","close":26750.2676},{"date":"2022-08-02","close":26447.7637},{"date":"2022-08-03","close":26447.7637},{"date":"2022-08-04","close":26707.0527},{"date":"2022-08-05","close":27528.1426},{"date":"2022-08-08","close":27095.9902},{"date":"2022-08-09","close":25453.8086},{"date":"2022-08-10","close":25151.3027},{"date":"2022-08-11","close":25453.8086},{"date":"2022-08-12","close":25713.1016},{"date":"2022-08-16","close":25453.8086},{"date":"2022-08-17","close":25280.9492},{"date":"2022-08-18","close":25194.5176},{"date":"2022-08-19","close":25064.8711},{"date":"2022-08-22","close":24762.3652},{"date":"2022-08-23","close":24027.7051},{"date":"2022-08-24","close":24114.1367},{"date":"2022-08-25","close":24719.1484},{"date":"2022-08-26","close":24719.1484},{"date":"2022-08-29","close":23811.627},{"date":"2022-08-30","close":24243.7812},{"date":"2022-08-31","close":24546.2871},{"date":"2022-09-01","close":23638.7656},{"date":"2022-09-02","close":23768.4102},{"date":"2022-09-05","close":23595.5508},{"date":"2022-09-06","close":23595.5508},{"date":"2022-09-07","close":23249.8281},{"date":"2022-09-08","close":23336.2598},{"date":"2022-09-13","close":23854.8438},{"date":"2022-09-14","close":23249.8281},{"date":"2022-09-15","close":23422.6895},{"date":"2022-09-16","close":23163.3984},{"date":"2022-09-19","close":23249.8281},{"date":"2022-09-20","close":23595.5508},{"date":"2022-09-21","close":23422.6895},{"date":"2022-09-22","close":23422.6895},{"date":"2022-09-23","close":22990.5371},{"date":"2022-09-26","close":21866.9414},{"date":"2022-09-27","close":21953.3691},{"date":"2022-09-28","close":21521.2188},{"date":"2022-09-29","close":22342.3066},{"date":"2022-09-30","close":22212.6621},{"date":"2022-10-04","close":22299.0938},{"date":"2022-10-05","close":21953.3691},{"date":"2022-10-06","close":22212.6621},{"date":"2022-10-07","close":22083.0156},{"date":"2022-10-11","close":21132.2812},{"date":"2022-10-12","close":21132.2812},{"date":"2022-10-13","close":21434.7871},{"date":"2022-10-14","close":22212.6621},{"date":"2022-10-17","close":22083.0156},{"date":"2022-10-18","close":22817.6777},{"date":"2022-10-19","close":22428.7383},{"date":"2022-10-20","close":21866.9414},{"date":"2022-10-21","close":21694.0801},{"date":"2022-10-24","close":22126.2305},{"date":"2022-10-25","close":21607.6484},{"date":"2022-10-26","close":21348.3555},{"date":"2022-10-27","close":22169.4473},{"date":"2022-10-28","close":21866.9414},{"date":"2022-10-31","close":21694.0801},{"date":"2022-11-01","close":21996.5859},{"date":"2022-11-02","close":21823.7227},{"date":"2022-11-03","close":21607.6484},{"date":"2022-11-04","close":21910.1543},{"date":"2022-11-07","close":22169.4473},{"date":"2022-11-08","close":22471.9531},{"date":"2022-11-09","close":22212.6621},{"date":"2022-11-10","close":22169.4473},{"date":"2022-11-11","close":22428.7383},{"date":"2022-11-14","close":23076.9688},{"date":"2022-11-15","close":22947.3242},{"date":"2022-11-16","close":22731.2441},{"date":"2022-11-17","close":22385.5234},{"date":"2022-11-18","close":22515.168},{"date":"2022-11-21","close":22688.0312},{"date":"2022-11-22","close":22342.3066},{"date":"2022-11-23","close":22385.5234},{"date":"2022-11-24","close":22644.8145},{"date":"2022-11-25","close":22471.9531},{"date":"2022-11-28","close":22385.5234},{"date":"2022-11-29","close":22342.3066},{"date":"2022-11-30","close":22342.3066},{"date":"2022-12-01","close":22990.5371},{"date":"2022-12-02","close":22688.0312},{"date":"2022-12-05","close":23033.752},{"date":"2022-12-06","close":22385.5234},{"date":"2022-12-07","close":22990.5371},{"date":"2022-12-08","close":22558.3848},{"date":"2022-12-09","close":23681.9824},{"date":"2022-12-12","close":23033.752},{"date":"2022-12-13","close":22904.1055},{"date":"2022-12-14","close":23163.3984},{"date":"2022-12-15","close":23293.0449},{"date":"2022-12-16","close":23249.8281},{"date":"2022-12-19","close":23249.8281},{"date":"2022-12-20","close":23033.752},{"date":"2022-12-21","close":23681.9824},{"date":"2022-12-22","close":24416.6406},{"date":"2022-12-23","close":23984.4902},{"date":"2022-12-26","close":24330.2109},{"date":"2022-12-27","close":24286.998},{"date":"2022-12-28","close":24508.998},{"date":"2022-12-29","close":24020.5938},{"date":"2023-01-02","close":23088.1875},{"date":"2023-01-03","close":22644.1836},{"date":"2023-01-04","close":22954.9844},{"date":"2023-01-05","close":22954.9844},{"date":"2023-01-06","close":22954.9844},{"date":"2023-01-09","close":24020.5938},{"date":"2023-01-10","close":24109.3945},{"date":"2023-01-11","close":24420.1953},{"date":"2023-01-12","close":24020.5938},{"date":"2023-01-13","close":24242.5938},{"date":"2023-01-16","close":24153.793},{"date":"2023-01-17","close":23798.5918},{"date":"2023-01-18","close":23620.9902},{"date":"2023-01-19","close":23976.1914},{"date":"2023-01-20","close":24109.3945},{"date":"2023-01-25","close":23887.3926},{"date":"2023-01-26","close":24064.9941},{"date":"2023-01-27","close":24064.9941},{"date":"2023-01-30","close":23887.3926},{"date":"2023-01-31","close":24286.9961},{"date":"2023-02-01","close":24198.1953},{"date":"2023-02-02","close":24198.1953},{"date":"2023-02-03","close":24775.4004},{"date":"2023-02-06","close":24286.9961},{"date":"2023-02-07","close":24775.4004},{"date":"2023-02-08","close":24686.5996},{"date":"2023-02-09","close":23754.1914},{"date":"2023-02-10","close":23443.3887},{"date":"2023-02-13","close":23487.7891},{"date":"2023-02-14","close":23532.1895},{"date":"2023-02-15","close":23265.7871},{"date":"2023-02-16","close":23576.5918},{"date":"2023-02-17","close":23532.1895},{"date":"2023-02-20","close":23665.3906},{"date":"2023-02-21","close":23798.5918},{"date":"2023-02-22","close":23487.7891},{"date":"2023-02-23","close":23709.791},{"date":"2023-02-24","close":23665.3906},{"date":"2023-02-27","close":22999.3848},{"date":"2023-02-28","close":22821.7852},{"date":"2023-03-02","close":22910.5859},{"date":"2023-03-03","close":23088.1875},{"date":"2023-03-06","close":22999.3848},{"date":"2023-03-07","close":22821.7852},{"date":"2023-03-08","close":22821.7852},{"date":"2023-03-09","close":23310.1895},{"date":"2023-03-10","close":22732.9824},{"date":"2023-03-13","close":22244.5781},{"date":"2023-03-14","close":21756.1738},{"date":"2023-03-15","close":22022.5781},{"date":"2023-03-16","close":21622.9746},{"date":"2023-03-17","close":21756.1738},{"date":"2023-03-20","close":21844.9766},{"date":"2023-03-21","close":22200.1797},{"date":"2023-03-22","close":21667.375},{"date":"2023-03-23","close":21933.7773},{"date":"2023-03-24","close":21622.9746},{"date":"2023-03-27","close":21800.5742},{"date":"2023-03-28","close":22555.3809},{"date":"2023-03-29","close":22200.1797},{"date":"2023-03-30","close":22510.9805},{"date":"2023-03-31","close":23132.5859},{"date":"2023-04-03","close":22954.9844},{"date":"2023-04-04","close":23443.3887},{"date":"2023-04-05","close":23088.1875},{"date":"2023-04-06","close":22732.9824},{"date":"2023-04-07","close":22644.1836},{"date":"2023-04-10","close":22644.1836},{"date":"2023-04-11","close":22821.7852},{"date":"2023-04-12","close":22644.1836},{"date":"2023-04-13","close":22954.9844},{"date":"2023-04-14","close":22732.9824},{"date":"2023-04-17","close":22377.7812},{"date":"2023-04-18","close":22333.3809},{"date":"2023-04-19","close":22777.3828},{"date":"2023-04-20","close":22377.7812},{"date":"2023-04-21","close":22111.3789},{"date":"2023-04-24","close":22244.5781},{"date":"2023-04-25","close":22111.3789},{"date":"2023-04-26","close":21756.1738},{"date":"2023-04-27","close":21756.1738},{"date":"2023-04-28","close":22155.7793},{"date":"2023-05-02","close":22555.3809},{"date":"2023-05-03","close":22244.5781},{"date":"2023-05-04","close":22288.9805},{"date":"2023-05-08","close":22555.3809},{"date":"2023-05-09","close":22777.3828},{"date":"2023-05-10","close":23176.9863},{"date":"2023-05-11","close":23665.3906},{"date":"2023-05-12","close":23132.5859},{"date":"2023-05-15","close":22999.3848},{"date":"2023-05-16","close":22510.9805},{"date":"2023-05-17","close":22155.7793},{"date":"2023-05-18","close":22688.582},{"date":"2023-05-19","close":22510.9805},{"date":"2023-05-22","close":22555.3809},{"date":"2023-05-23","close":22466.582},{"date":"2023-05-24","close":22111.3789},{"date":"2023-05-25","close":21844.9766},{"date":"2023-05-26","close":21756.1738},{"date":"2023-05-30","close":21534.1738},{"date":"2023-05-31","close":20512.9648},{"date":"2023-06-01","close":20690.5664},{"date":"2023-06-02","close":20956.9688},{"date":"2023-06-05","close":21534.1738},{"date":"2023-06-07","close":21356.5723},{"date":"2023-06-08","close":21889.377},{"date":"2023-06-09","close":21622.9746},{"date":"2023-06-12","close":21489.7734},{"date":"2023-06-13","close":21312.1699},{"date":"2023-06-14","close":21090.1699},{"date":"2023-06-15","close":20868.168},{"date":"2023-06-16","close":21312.1699},{"date":"2023-06-19","close":21312.1699},{"date":"2023-06-20","close":21223.3711},{"date":"2023-06-21","close":20690.5664},{"date":"2023-06-22","close":21045.7695},{"date":"2023-06-23","close":20290.9629},{"date":"2023-06-26","close":20424.166},{"date":"2023-06-27","close":20335.3633},{"date":"2023-06-28","close":21045.7695},{"date":"2023-06-29","close":20468.5645},{"date":"2023-06-30","close":20646.168},{"date":"2023-07-03","close":20646.168},{"date":"2023-07-04","close":19980.1621},{"date":"2023-07-05","close":19624.959},{"date":"2023-07-06","close":19669.3574},{"date":"2023-07-07","close":19314.1562},{"date":"2023-07-10","close":19358.5547},{"date":"2023-07-11","close":19536.1582},{"date":"2023-07-12","close":19713.7598},{"date":"2023-07-13","close":19846.959},{"date":"2023-07-14","close":19980.1621},{"date":"2023-07-17","close":19491.7578},{"date":"2023-07-18","close":19269.7539},{"date":"2023-07-19","close":18914.5508},{"date":"2023-07-20","close":18781.3516},{"date":"2023-07-21","close":18825.752},{"date":"2023-07-24","close":18248.5488},{"date":"2023-07-25","close":18204.1465},{"date":"2023-07-26","close":17848.9434},{"date":"2023-07-27","close":18825.752},{"date":"2023-07-28","close":18381.748},{"date":"2023-07-31","close":18426.1484},{"date":"2023-08-01","close":19225.3555},{"date":"2023-08-02","close":18825.752},{"date":"2023-08-03","close":18870.1523},{"date":"2023-08-04","close":19314.1562},{"date":"2023-08-07","close":19402.9551},{"date":"2023-08-08","close":17174.0586},{"date":"2023-08-09","close":17174.0586},{"date":"2023-08-10","close":17573.6602},{"date":"2023-08-11","close":17475.9824},{"date":"2023-08-14","close":18070.9453},{"date":"2023-08-16","close":17253.9785},{"date":"2023-08-17","close":17040.8574},{"date":"2023-08-18","close":16872.1367},{"date":"2023-08-21","close":16703.4141},{"date":"2023-08-22","close":16339.3311},{"date":"2023-08-23","close":16232.7705},{"date":"2023-08-24","close":16037.4092},{"date":"2023-08-25","close":16143.9697},{"date":"2023-08-28","close":16508.0547},{"date":"2023-08-29","close":16525.8125},{"date":"2023-08-30","close":16730.0547},{"date":"2023-08-31","close":16854.377},{"date":"2023-09-01","close":17094.1387},{"date":"2023-09-04","close":17493.7402},{"date":"2023-09-05","close":17138.5391},{"date":"2023-09-06","close":16978.6973},{"date":"2023-09-07","close":17085.2578},{"date":"2023-09-08","close":17316.1406},{"date":"2023-09-11","close":17280.6191},{"date":"2023-09-12","close":17174.0586},{"date":"2023-09-13","close":17271.7402},{"date":"2023-09-14","close":17262.8594},{"date":"2023-09-15","close":17413.8203},{"date":"2023-09-18","close":17520.3809},{"date":"2023-09-19","close":17520.3809},{"date":"2023-09-20","close":17520.3809},{"date":"2023-09-21","close":16960.9375},{"date":"2023-09-22","close":16960.9375},{"date":"2023-09-25","close":16934.2969},{"date":"2023-09-26","close":16587.9727},{"date":"2023-09-27","close":16534.6914},{"date":"2023-10-04","close":15975.249},{"date":"2023-10-05","close":16259.4102},{"date":"2023-10-06","close":16064.0498},{"date":"2023-10-10","close":15904.208},{"date":"2023-10-11","close":16215.0098},{"date":"2023-10-12","close":16659.0137},{"date":"2023-10-13","close":16516.9316},{"date":"2023-10-16","close":16348.2119},{"date":"2023-10-17","close":16703.4141},{"date":"2023-10-18","close":16783.3359},{"date":"2023-10-19","close":16596.8535},{"date":"2023-10-20","close":16374.8516},{"date":"2023-10-23","close":16357.0908},{"date":"2023-10-24","close":16286.0498},{"date":"2023-10-25","close":16872.1367},{"date":"2023-10-26","close":16659.0137},{"date":"2023-10-27","close":16259.4102},{"date":"2023-10-30","close":16650.1348},{"date":"2023-10-31","close":16579.0938},{"date":"2023-11-01","close":16756.6953},{"date":"2023-11-02","close":16792.2148},{"date":"2023-11-03","close":17049.7383},{"date":"2023-11-06","close":17804.543},{"date":"2023-11-07","close":17555.9004},{"date":"2023-11-08","close":17582.543},{"date":"2023-11-09","close":17609.1797},{"date":"2023-11-10","close":17484.8613},{"date":"2023-11-13","close":17600.3027},{"date":"2023-11-14","close":17271.7402},{"date":"2023-11-15","close":17387.1797},{"date":"2023-11-16","close":17182.9375},{"date":"2023-11-17","close":16774.4551},{"date":"2023-11-20","close":16898.7754},{"date":"2023-11-21","close":16960.9375},{"date":"2023-11-22","close":16960.9375},{"date":"2023-11-23","close":16996.459},{"date":"2023-11-24","close":16952.0547},{"date":"2023-11-27","close":17378.3008},{"date":"2023-11-28","close":17351.6602},{"date":"2023-11-29","close":17005.3359},{"date":"2023-11-30","close":16863.2559},{"date":"2023-12-01","close":17138.5391},{"date":"2023-12-04","close":17467.0996},{"date":"2023-12-05","close":17404.9414},{"date":"2023-12-06","close":17493.7402},{"date":"2023-12-07","close":17573.6602},{"date":"2023-12-08","close":17342.7793},{"date":"2023-12-11","close":17431.5801},{"date":"2023-12-12","close":17431.5801},{"date":"2023-12-13","close":17209.5801},{"date":"2023-12-14","close":17165.1797},{"date":"2023-12-15","close":17200.6992},{"date":"2023-12-18","close":17271.7402},{"date":"2023-12-19","close":17058.6172},{"date":"2023-12-20","close":17165.1797},{"date":"2023-12-21","close":17031.9785},{"date":"2023-12-22","close":17280.6191},{"date":"2023-12-26","close":17600.3027},{"date":"2023-12-27","close":17563.3828},{"date":"2023-12-28","close":17646.4492},{"date":"2024-01-02","close":17978.7031},{"date":"2024-01-03","close":18643.2148},{"date":"2024-01-04","close":18550.9199},{"date":"2024-01-05","close":18550.9199},{"date":"2024-01-08","close":18827.8008},{"date":"2024-01-09","close":19150.8262},{"date":"2024-01-10","close":18643.2148},{"date":"2024-01-11","close":18430.9395},{"date":"2024-01-12","close":18394.0215},{"date":"2024-01-15","close":17904.8691},{"date":"2024-01-16","close":17415.7148},{"date":"2024-01-17","close":17037.3125},{"date":"2024-01-18","close":17074.2324},{"date":"2024-01-19","close":17074.2324},{"date":"2024-01-22","close":16843.498},{"date":"2024-01-23","close":16686.5996},{"date":"2024-01-24","close":16317.4277},{"date":"2024-01-25","close":16003.6309},{"date":"2024-01-26","close":16206.6758},{"date":"2024-01-29","close":16594.3066},{"date":"2024-01-30","close":17028.084},{"date":"2024-01-31","close":17184.9824},{"date":"2024-02-01","close":17812.5742},{"date":"2024-02-02","close":18338.6465},{"date":"2024-02-05","close":18735.5078},{"date":"2024-02-06","close":18440.1699},{"date":"2024-02-07","close":19889.1719},{"date":"2024-02-08","close":19335.4121},{"date":"2024-02-13","close":19704.584},{"date":"2024-02-14","close":19427.707},{"date":"2024-02-15","close":18966.2402},{"date":"2024-02-16","close":18689.3613},{"date":"2024-02-19","close":18920.0918},{"date":"2024-02-20","close":18597.0684},{"date":"2024-02-21","close":18550.9199},{"date":"2024-02-22","close":18458.627},{"date":"2024-02-23","close":18689.3613},{"date":"2024-02-26","close":18172.5195},{"date":"2024-02-27","close":17923.3262},{"date":"2024-02-28","close":17877.1797},{"date":"2024-02-29","close":17646.4492},{"date":"2024-03-04","close":17508.0078},{"date":"2024-03-05","close":17692.5957},{"date":"2024-03-06","close":17517.2383},{"date":"2024-03-07","close":17600.3027},{"date":"2024-03-08","close":17664.9062},{"date":"2024-03-11","close":17711.0527},{"date":"2024-03-12","close":18024.8496},{"date":"2024-03-13","close":17914.0996},{"date":"2024-03-14","close":18209.4355},{"date":"2024-03-15","close":18320.1875},{"date":"2024-03-18","close":18070.998},{"date":"2024-03-19","close":18264.8125},{"date":"2024-03-20","close":18329.418},{"date":"2024-03-21","close":18347.875},{"date":"2024-03-22","close":18597.0684},{"date":"2024-03-25","close":18421.7109},{"date":"2024-03-26","close":18458.627},{"date":"2024-03-27","close":18458.627},{"date":"2024-03-28","close":18458.627},{"date":"2024-03-29","close":18643.2148},{"date":"2024-04-01","close":18873.9453},{"date":"2024-04-02","close":18449.3984},{"date":"2024-04-03","close":18301.7285},{"date":"2024-04-04","close":17720.2812},{"date":"2024-04-05","close":17655.6758},{"date":"2024-04-08","close":17434.1738},{"date":"2024-04-09","close":17757.2012},{"date":"2024-04-11","close":17831.0332},{"date":"2024-04-12","close":17701.8242},{"date":"2024-04-15","close":17194.2109},{"date":"2024-04-16","close":17194.2109},{"date":"2024-04-17","close":17304.9629},{"date":"2024-04-18","close":17332.6523},{"date":"2024-04-19","close":17249.5879},{"date":"2024-04-22","close":17627.9902},{"date":"2024-04-23","close":17526.4668},{"date":"2024-04-24","close":17683.3652},{"date":"2024-04-25","close":17895.6406},{"date":"2024-04-26","close":17904.8691},{"date":"2024-04-29","close":18006.3926},{"date":"2024-04-30","close":18107.9141},{"date":"2024-05-02","close":18080.2246},{"date":"2024-05-03","close":18135.6016},{"date":"2024-05-07","close":18190.9766},{"date":"2024-05-08","close":17692.5957},{"date":"2024-05-09","close":17397.2559},{"date":"2024-05-10","close":17378.7988},{"date":"2024-05-13","close":17258.8164},{"date":"2024-05-14","close":17406.4863},{"date":"2024-05-16","close":17406.4863},{"date":"2024-05-17","close":17406.4863},{"date":"2024-05-20","close":17378.7988},{"date":"2024-05-21","close":17240.3574},{"date":"2024-05-22","close":17332.6523},{"date":"2024-05-23","close":17323.4219},{"date":"2024-05-24","close":17194.2109},{"date":"2024-05-27","close":17101.918},{"date":"2024-05-28","close":17037.3125},{"date":"2024-05-29","close":16806.582},{"date":"2024-05-30","close":16797.3516},{"date":"2024-05-31","close":16548.1602},{"date":"2024-06-03","close":16778.8926},{"date":"2024-06-04","close":16649.6836},{"date":"2024-06-05","close":16474.3262},{"date":"2024-06-07","close":16705.0586},{"date":"2024-06-10","close":16594.3066},{"date":"2024-06-11","close":16502.0117},{"date":"2024-06-12","close":16538.9316},{"date":"2024-06-13","close":16502.0117},{"date":"2024-06-14","close":16400.4902},{"date":"2024-06-17","close":16363.5723},{"date":"2024-06-18","close":16455.8652},{"date":"2024-06-19","close":16418.9492},{"date":"2024-06-20","close":16520.4707},{"date":"2024-06-21","close":16382.0322},{"date":"2024-06-24","close":16335.8857},{"date":"2024-06-25","close":16234.3623},{"date":"2024-06-26","close":16252.8203},{"date":"2024-06-27","close":16215.9043},{"date":"2024-06-28","close":16326.6562},{"date":"2024-07-01","close":16280.5088},{"date":"2024-07-02","close":16474.3262},{"date":"2024-07-03","close":16317.4277},{"date":"2024-07-04","close":16317.4277},{"date":"2024-07-05","close":16566.6172},{"date":"2024-07-08","close":16382.0322},{"date":"2024-07-09","close":16077.4639},{"date":"2024-07-10","close":15957.4844},{"date":"2024-07-11","close":15994.4004},{"date":"2024-07-12","close":16234.3623},{"date":"2024-07-15","close":16271.2812},{"date":"2024-07-16","close":16151.2988},{"date":"2024-07-17","close":16289.7393},{"date":"2024-07-18","close":16262.0508},{"date":"2024-07-19","close":16040.5479},{"date":"2024-07-22","close":15929.7959},{"date":"2024-07-23","close":15754.4385},{"date":"2024-07-24","close":15671.376},{"date":"2024-07-25","close":15615.999},{"date":"2024-07-26","close":15985.1729},{"date":"2024-07-29","close":15966.7119},{"date":"2024-07-30","close":15680.6035},{"date":"2024-07-31","close":16114.3828},{"date":"2024-08-01","close":16363.5723},{"date":"2024-08-02","close":15865.1904},{"date":"2024-08-05","close":15034.5527},{"date":"2024-08-06","close":15246.8271},{"date":"2024-08-07","close":15099.1572},{"date":"2024-08-08","close":14859.1953},{"date":"2024-08-09","close":14868.4248},{"date":"2024-08-12","close":15228.3672},{"date":"2024-08-13","close":15219.1387},{"date":"2024-08-14","close":15200.6807},{"date":"2024-08-16","close":15136.0742},{"date":"2024-08-19","close":15062.2402},{"date":"2024-08-20","close":15172.9922},{"date":"2024-08-21","close":15219.1387},{"date":"2024-08-22","close":15163.7627},{"date":"2024-08-23","close":15496.0176},{"date":"2024-08-26","close":15412.9541},{"date":"2024-08-27","close":15560.623},{"date":"2024-08-28","close":15348.3486},{"date":"2024-08-29","close":15274.5146},{"date":"2024-08-30","close":15163.7627},{"date":"2024-09-02","close":15034.5527},{"date":"2024-09-03","close":15200.6807},{"date":"2024-09-04","close":14831.5078},{"date":"2024-09-05","close":14960.7178},{"date":"2024-09-06","close":14711.5264},{"date":"2024-09-09","close":14702.2979},{"date":"2024-09-10","close":14794.5898},{"date":"2024-09-11","close":14573.0859},{"date":"2024-09-12","close":14637.6914},{"date":"2024-09-13","close":14656.1504},{"date":"2024-09-19","close":14646.9219},{"date":"2024-09-20","close":14757.6729},{"date":"2024-09-23","close":14960.7178},{"date":"2024-09-24","close":14896.1123},{"date":"2024-09-25","close":14988.4062},{"date":"2024-09-26","close":15117.6162},{"date":"2024-09-27","close":15339.1191},{"date":"2024-09-30","close":15292.9727},{"date":"2024-10-02","close":15200.6807},{"date":"2024-10-04","close":14951.4883},{"date":"2024-10-07","close":15837.502},{"date":"2024-10-08","close":15717.5225},{"date":"2024-10-10","close":15496.0176},{"date":"2024-10-11","close":15191.4502},{"date":"2024-10-14","close":15191.4502},{"date":"2024-10-15","close":14951.4883},{"date":"2024-10-16","close":15385.2656},{"date":"2024-10-17","close":15062.2402},{"date":"2024-10-18","close":15145.3047},{"date":"2024-10-21","close":15089.9287},{"date":"2024-10-22","close":14766.9023},{"date":"2024-10-23","close":14674.6094},{"date":"2024-10-24","close":14637.6914},{"date":"2024-10-25","close":14490.0234},{"date":"2024-10-28","close":14453.1055},{"date":"2024-10-29","close":14416.1875},{"date":"2024-10-30","close":14443.876},{"date":"2024-10-31","close":14379.2715},{"date":"2024-11-01","close":14360.8125},{"date":"2024-11-04","close":14379.2715},{"date":"2024-11-05","close":14397.7295},{"date":"2024-11-06","close":14351.583},{"date":"2024-11-07","close":14323.8955},{"date":"2024-11-08","close":14305.4365},{"date":"2024-11-11","close":13991.6396},{"date":"2024-11-12","close":13668.6143},{"date":"2024-11-13","close":13373.2754},{"date":"2024-11-14","close":13262.5234},{"date":"2024-11-15","close":13456.3398},{"date":"2024-11-18","close":13567.0918},{"date":"2024-11-19","close":13631.6963},{"date":"2024-11-20","close":13604.0078},{"date":"2024-11-21","close":13530.1738},{"date":"2024-11-22","close":13576.3203},{"date":"2024-11-25","close":13594.7793},{"date":"2024-11-26","close":13677.8438},{"date":"2024-11-27","close":13927.0342},{"date":"2024-11-28","close":13963.9521},{"date":"2024-11-29","close":13825.5117},{"date":"2024-12-02","close":13557.8623},{"date":"2024-12-03","close":13696.3018},{"date":"2024-12-04","close":13954.7227},{"date":"2024-12-05","close":14388.5},{"date":"2024-12-06","close":14536.1689},{"date":"2024-12-09","close":14240.8311},{"date":"2024-12-10","close":14582.3154},{"date":"2024-12-11","close":14729.9844},{"date":"2024-12-12","close":14748.4434},{"date":"2024-12-13","close":14536.1689},{"date":"2024-12-16","close":14305.4365},{"date":"2024-12-17","close":14296.207},{"date":"2024-12-18","close":14351.583},{"date":"2024-12-19","close":14019.3281},{"date":"2024-12-20","close":13797.8242},{"date":"2024-12-23","close":14000.8691},{"date":"2024-12-24","close":14019.3281},{"date":"2024-12-26","close":14203.9141},{"date":"2024-12-27","close":13687.0723},{"date":"2024-12-30","close":13576.3203},{"date":"2025-01-02","close":13557.8623},{"date":"2025-01-03","close":13557.8623},{"date":"2025-01-06","close":13493.2568},{"date":"2025-01-07","close":13687.0723},{"date":"2025-01-08","close":13696.3018},{"date":"2025-01-09","close":13622.4678},{"date":"2025-01-10","close":13705.5312},{"date":"2025-01-13","close":13502.4863},{"date":"2025-01-14","close":13391.7344},{"date":"2025-01-15","close":13336.3584},{"date":"2025-01-16","close":13299.4414},{"date":"2025-01-17","close":13428.6514},{"date":"2025-01-20","close":13428.6514},{"date":"2025-01-21","close":13419.4219},{"date":"2025-01-22","close":13373.2754},{"date":"2025-01-23","close":13290.2119},{"date":"2025-01-24","close":13354.8174},{"date":"2025-01-31","close":13604.0078},{"date":"2025-02-03","close":13502.4863},{"date":"2025-02-04","close":13742.4482},{"date":"2025-02-05","close":13936.2637},{"date":"2025-02-06","close":14231.6016},{"date":"2025-02-07","close":14370.041},{"date":"2025-02-10","close":14166.9971},{"date":"2025-02-11","close":14130.0791},{"date":"2025-02-12","close":13991.6396},{"date":"2025-02-13","close":14028.5566},{"date":"2025-02-14","close":14130.0791},{"date":"2025-02-17","close":14711.5264},{"date":"2025-02-18","close":14554.6279},{"date":"2025-02-19","close":14683.8379},{"date":"2025-02-20","close":15182.2207},{"date":"2025-02-21","close":15265.2852},{"date":"2025-02-24","close":15311.4316},{"date":"2025-02-25","close":14942.2588},{"date":"2025-02-26","close":15053.0107},{"date":"2025-02-27","close":15025.3223},{"date":"2025-02-28","close":14757.6729},{"date":"2025-03-04","close":14397.7295},{"date":"2025-03-05","close":14942.2588},{"date":"2025-03-06","close":15006.8643},{"date":"2025-03-07","close":14960.7178},{"date":"2025-03-10","close":14942.2588},{"date":"2025-03-11","close":14693.0674},{"date":"2025-03-12","close":14656.1504},{"date":"2025-03-13","close":14508.4814},{"date":"2025-03-14","close":14600.7744},{"date":"2025-03-17","close":14619.2334},{"date":"2025-03-18","close":14480.793},{"date":"2025-03-19","close":14563.8574},{"date":"2025-03-20","close":14554.6279},{"date":"2025-03-21","close":14582.3154},{"date":"2025-03-24","close":14314.665},{"date":"2025-03-25","close":14333.125},{"date":"2025-03-26","close":14351.583},{"date":"2025-03-27","close":14360.8125},{"date":"2025-03-28","close":14388.5},{"date":"2025-03-31","close":14130.0791},{"date":"2025-04-01","close":14425.417},{"date":"2025-04-02","close":14473.8906},{"date":"2025-04-03","close":14376.9453},{"date":"2025-04-04","close":14289.6943},{"date":"2025-04-07","close":13921.3037},{"date":"2025-04-08","close":13969.7764},{"date":"2025-04-09","close":13601.3848},{"date":"2025-04-10","close":14027.9434},{"date":"2025-04-11","close":14037.6377},{"date":"2025-04-14","close":14027.9434},{"date":"2025-04-15","close":14221.833},{"date":"2025-04-16","close":14008.5537},{"date":"2025-04-17","close":14386.6396},{"date":"2025-04-18","close":14493.2793},{"date":"2025-04-21","close":14832.5869},{"date":"2025-04-22","close":14755.0312},{"date":"2025-04-23","close":14939.2266},{"date":"2025-04-24","close":14890.7539},{"date":"2025-04-25","close":15026.4766},{"date":"2025-04-28","close":14948.9209},{"date":"2025-04-29","close":15016.7822},{"date":"2025-04-30","close":14997.3936},{"date":"2025-05-02","close":14755.0312},{"date":"2025-05-07","close":14774.4199},{"date":"2025-05-08","close":14725.9473},{"date":"2025-05-09","close":14735.6416},{"date":"2025-05-12","close":15220.3672},{"date":"2025-05-13","close":15414.2568},{"date":"2025-05-14","close":15346.3955},{"date":"2025-05-15","close":14900.4482},{"date":"2025-05-16","close":14968.3096},{"date":"2025-05-19","close":14667.7803},{"date":"2025-05-20","close":14716.2529},{"date":"2025-05-21","close":14784.1143},{"date":"2025-05-22","close":15317.3115},{"date":"2025-05-23","close":15385.1738},{"date":"2025-05-26","close":15171.8945},{"date":"2025-05-27","close":15104.0332},{"date":"2025-05-28","close":15113.7275},{"date":"2025-05-29","close":15608.1465},{"date":"2025-05-30","close":15617.8418},{"date":"2025-06-02","close":15540.2852},{"date":"2025-06-04","close":16267.373},{"date":"2025-06-05","close":16131.6504},{"date":"2025-06-09","close":16277.0674},{"date":"2025-06-10","close":16286.7617},{"date":"2025-06-11","close":16461.2637},{"date":"2025-06-12","close":16587.291},{"date":"2025-06-13","close":16092.8721},{"date":"2025-06-16","close":16325.54},{"date":"2025-06-17","close":16257.6787},{"date":"2025-06-18","close":16490.3457},{"date":"2025-06-19","close":16723.0137},{"date":"2025-06-20","close":16684.2363},{"date":"2025-06-23","close":16674.543},{"date":"2025-06-24","close":16858.7383},{"date":"2025-06-25","close":16781.1816},{"date":"2025-06-26","close":16325.54},{"date":"2025-06-27","close":16325.54},{"date":"2025-06-30","close":16325.54},{"date":"2025-07-01","close":16655.1523},{"date":"2025-07-02","close":16713.3203},{"date":"2025-07-03","close":16606.6797},{"date":"2025-07-04","close":16335.2344},{"date":"2025-07-07","close":16403.0957},{"date":"2025-07-08","close":16470.957},{"date":"2025-07-09","close":16664.8477},{"date":"2025-07-10","close":16829.6543},{"date":"2025-07-11","close":17256.2129},{"date":"2025-07-14","close":17430.7129},{"date":"2025-07-15","close":17294.9902},{"date":"2025-07-16","close":17062.3223},{"date":"2025-07-17","close":16994.4609},{"date":"2025-07-18","close":16907.2109},{"date":"2025-07-21","close":16916.9043},{"date":"2025-07-22","close":16529.125},{"date":"2025-07-23","close":16441.873},{"date":"2025-07-24","close":16102.5664},{"date":"2025-07-25","close":16218.9004},{"date":"2025-07-28","close":15676.0088},{"date":"2025-07-29","close":15705.0918},{"date":"2025-07-30","close":15772.9531},{"date":"2025-07-31","close":15821.4258},{"date":"2025-08-01","close":15239.7559},{"date":"2025-08-04","close":15249.4502},{"date":"2025-08-05","close":15026.4766},{"date":"2025-08-06","close":15142.8105},{"date":"2025-08-07","close":15045.8662},{"date":"2025-08-08","close":15045.8662},{"date":"2025-08-11","close":14958.6152},{"date":"2025-08-12","close":14861.6699},{"date":"2025-08-13","close":14716.2529},{"date":"2025-08-14","close":14629.002},{"date":"2025-08-18","close":14386.6396},{"date":"2025-08-19","close":14289.6943},{"date":"2025-08-20","close":14289.6943},{"date":"2025-08-21","close":14347.8613},{"date":"2025-08-22","close":14289.6943},{"date":"2025-08-25","close":14338.167},{"date":"2025-08-26","close":14541.752},{"date":"2025-08-27","close":14444.8066},{"date":"2025-08-28","close":14658.0859},{"date":"2025-08-29","close":14599.9189},{"date":"2025-09-01","close":14473.8906},{"date":"2025-09-02","close":14425.418},{"date":"2025-09-03","close":14561.1406},{"date":"2025-09-04","close":14832.5869},{"date":"2025-09-05","close":14842.2812},{"date":"2025-09-08","close":14755.0312},{"date":"2025-09-09","close":14919.8369},{"date":"2025-09-10","close":14919.8369},{"date":"2025-09-11","close":14784.1143},{"date":"2025-09-12","close":14842.2812},{"date":"2025-09-15","close":14919.8369},{"date":"2025-09-16","close":14978.0039},{"date":"2025-09-17","close":15162.2002},{"date":"2025-09-18","close":15142.8105},{"date":"2025-09-19","close":15590.0},{"date":"2025-09-22","close":15036.1709},{"date":"2025-09-23","close":15026.4766},{"date":"2025-09-24","close":14803.5029},{"date":"2025-09-25","close":15016.7822},{"date":"2025-09-26","close":14735.6416},{"date":"2025-09-29","close":14784.1143},{"date":"2025-09-30","close":14696.8633},{"date":"2025-10-01","close":14706.5586},{"date":"2025-10-02","close":14755.0312},{"date":"2025-10-10","close":14900.4482},{"date":"2025-10-13","close":14832.5869},{"date":"2025-10-14","close":14599.9189},{"date":"2025-10-15","close":14900.4482},{"date":"2025-10-16","close":14881.0596},{"date":"2025-10-17","close":14580.5293},{"date":"2025-10-20","close":14667.7803},{"date":"2025-10-21","close":14590.2246},{"date":"2025-10-22","close":14638.6963},{"date":"2025-10-23","close":14522.3623},{"date":"2025-10-24","close":14493.2793},{"date":"2025-10-27","close":14522.3623},{"date":"2025-10-28","close":14483.585},{"date":"2025-10-29","close":14270.3057},{"date":"2025-10-30","close":14299.3896},{"date":"2025-10-31","close":14221.833},{"date":"2025-11-03","close":13911.6094},{"date":"2025-11-04","close":14105.499},{"date":"2025-11-05","close":14105.499},{"date":"2025-11-06","close":14629.002},{"date":"2025-11-07","close":14532.0576},{"date":"2025-11-10","close":14890.7539},{"date":"2025-11-11","close":14929.5322},{"date":"2025-11-12","close":15297.9229},{"date":"2025-11-13","close":15453.0352},{"date":"2025-11-14","close":15443.3408},{"date":"2025-11-17","close":15433.6455},{"date":"2025-11-18","close":15133.1162},{"date":"2025-11-19","close":15074.9492},{"date":"2025-11-20","close":15423.9512},{"date":"2025-11-21","close":15646.9248},{"date":"2025-11-24","close":15171.8945},{"date":"2025-11-25","close":15210.6719},{"date":"2025-11-26","close":15200.9775},{"date":"2025-11-27","close":15113.7275},{"date":"2025-11-28","close":15094.3379},{"date":"2025-12-01","close":15123.4219},{"date":"2025-12-02","close":15685.7031},{"date":"2025-12-03","close":16034.7051},{"date":"2025-12-04","close":15802.0371},{"date":"2025-12-05","close":15443.3408},{"date":"2025-12-08","close":15230.0615},{"date":"2025-12-09","close":15210.6719},{"date":"2025-12-10","close":15181.5889},{"date":"2025-12-11","close":15210.6719},{"date":"2025-12-12","close":15365.7842},{"date":"2025-12-15","close":15520.8965},{"date":"2025-12-16","close":15346.3955},{"date":"2025-12-17","close":16063.7881},{"date":"2025-12-18","close":15966.8438},{"date":"2025-12-19","close":15666.3135},{"date":"2025-12-22","close":15879.5928},{"date":"2025-12-23","close":15879.5928},{"date":"2025-12-24","close":15869.8984},{"date":"2025-12-26","close":15646.9248},{"date":"2025-12-29","close":15540.2852},{"date":"2025-12-30","close":15511.2021},{"date":"2026-01-02","close":15026.4766},{"date":"2026-01-05","close":14881.0596},{"date":"2026-01-06","close":14881.0596},{"date":"2026-01-07","close":14968.3096},{"date":"2026-01-08","close":14512.668},{"date":"2026-01-09","close":14532.0576},{"date":"2026-01-12","close":14522.3623},{"date":"2026-01-13","close":14396.334},{"date":"2026-01-14","close":14473.8906},{"date":"2026-01-15","close":14493.2793},{"date":"2026-01-16","close":14483.585},{"date":"2026-01-19","close":14406.0283},{"date":"2026-01-20","close":14551.4463},{"date":"2026-01-21","close":14580.5293},{"date":"2026-01-22","close":14706.5586},{"date":"2026-01-23","close":15045.8662},{"date":"2026-01-26","close":14978.0039},{"date":"2026-01-27","close":14871.3652},{"date":"2026-01-28","close":16577.5977},{"date":"2026-01-29","close":17062.3223},{"date":"2026-01-30","close":18022.0781},{"date":"2026-02-02","close":17770.0215},{"date":"2026-02-03","close":17595.5195},{"date":"2026-02-04","close":18468.0254},{"date":"2026-02-05","close":18564.9688},{"date":"2026-02-06","close":17983.2988},{"date":"2026-02-09","close":17692.4648},{"date":"2026-02-10","close":20552.3418},{"date":"2026-02-11","close":21473.3203},{"date":"2026-02-12","close":20406.9258},{"date":"2026-02-13","close":20406.9258},{"date":"2026-02-19","close":20358.4531},{"date":"2026-02-20","close":20406.9258},{"date":"2026-02-23","close":20697.7598},{"date":"2026-02-24","close":21134.0117},{"date":"2026-02-25","close":21764.1543},{"date":"2026-02-26","close":21618.7383},{"date":"2026-02-27","close":23024.4395},{"date":"2026-03-03","close":22685.1328},{"date":"2026-03-04","close":20940.123},{"date":"2026-03-05","close":22879.0234},{"date":"2026-03-06","close":23460.6934},{"date":"2026-03-09","close":22879.0234},{"date":"2026-03-10","close":22975.9668},{"date":"2026-03-11","close":23169.8574},{"date":"2026-03-12","close":23412.2207},{"date":"2026-03-13","close":22830.5508},{"date":"2026-03-16","close":23169.8574},{"date":"2026-03-17","close":24187.7812},{"date":"2026-03-18","close":24236.252},{"date":"2026-03-19","close":24527.0879},{"date":"2026-03-20","close":25981.2637},{"date":"2026-03-23","close":23896.9453},{"date":"2026-03-24","close":25593.4824},{"date":"2026-03-25","close":25932.791},{"date":"2026-03-26","close":25593.4824},{"date":"2026-03-27","close":25205.7031},{"date":"2026-03-30","close":23363.748},{"date":"2026-03-31","close":22539.7148},{"date":"2026-04-01","close":23800.0},{"date":"2026-04-02","close":23100.0},{"date":"2026-04-03","close":22400.0},{"date":"2026-04-06","close":22600.0},{"date":"2026-04-07","close":22350.0},{"date":"2026-04-08","close":22500.0},{"date":"2026-04-09","close":22800.0},{"date":"2026-04-10","close":23100.0},{"date":"2026-04-13","close":22450.0},{"date":"2026-04-14","close":23700.0},{"date":"2026-04-15","close":23900.0},{"date":"2026-04-16","close":25000.0},{"date":"2026-04-17","close":24900.0},{"date":"2026-04-20","close":25000.0},{"date":"2026-04-21","close":25100.0},{"date":"2026-04-22","close":25750.0},{"date":"2026-04-23","close":25150.0},{"date":"2026-04-24","close":25850.0},{"date":"2026-04-27","close":25600.0},{"date":"2026-04-28","close":25800.0},{"date":"2026-04-29","close":27300.0},{"date":"2026-04-30","close":26550.0},{"date":"2026-05-04","close":26400.0},{"date":"2026-05-06","close":25450.0},{"date":"2026-05-07","close":24300.0},{"date":"2026-05-08","close":25650.0},{"date":"2026-05-11","close":25050.0},{"date":"2026-05-12","close":25600.0},{"date":"2026-05-13","close":25400.0},{"date":"2026-05-14","close":27950.0},{"date":"2026-05-15","close":26950.0},{"date":"2026-05-18","close":26700.0},{"date":"2026-05-19","close":26600.0},{"date":"2026-05-20","close":24650.0},{"date":"2026-05-21","close":24650.0},{"date":"2026-05-22","close":24900.0},{"date":"2026-05-26","close":23100.0},{"date":"2026-05-27","close":22550.0},{"date":"2026-05-28","close":23800.0},{"date":"2026-05-29","close":22700.0},{"date":"2026-06-01","close":22050.0},{"date":"2026-06-02","close":23350.0},{"date":"2026-06-04","close":22400.0},{"date":"2026-06-05","close":22150.0},{"date":"2026-06-08","close":20700.0},{"date":"2026-06-09","close":22350.0},{"date":"2026-06-10","close":22700.0},{"date":"2026-06-11","close":22200.0},{"date":"2026-06-12","close":22600.0},{"date":"2026-06-15","close":23100.0},{"date":"2026-06-16","close":22700.0},{"date":"2026-06-17","close":21900.0},{"date":"2026-06-18","close":21400.0},{"date":"2026-06-19","close":21500.0},{"date":"2026-06-22","close":19960.0},{"date":"2026-06-23","close":20150.0},{"date":"2026-06-24","close":20800.0},{"date":"2026-06-25","close":20400.0},{"date":"2026-06-26","close":19840.0},{"date":"2026-06-29","close":21650.0},{"date":"2026-06-30","close":20950.0},{"date":"2026-07-01","close":21750.0},{"date":"2026-07-02","close":21950.0},{"date":"2026-07-03","close":21450.0},{"date":"2026-07-06","close":22850.0},{"date":"2026-07-07","close":24750.0},{"date":"2026-07-08","close":23450.0},{"date":"2026-07-09","close":22450.0},{"date":"2026-07-10","close":22650.0},{"date":"2026-07-13","close":22550.0},{"date":"2026-07-14","close":22150.0},{"date":"2026-07-15","close":21700.0},{"date":"2026-07-16","close":21650.0},{"date":"2026-07-20","close":20900.0},{"date":"2026-07-21","close":21650.0},{"date":"2026-07-22","close":20800.0},{"date":"2026-07-23","close":21350.0},{"date":"2026-07-24","close":20600.0},{"date":"2026-07-27","close":20750.0},{"date":"2026-07-28","close":19830.0},{"date":"2026-07-29","close":19440.0},{"date":"2026-07-30","close":19440.0},{"date":"2026-07-31","close":19700.0},{"date":"2026-08-03","close":17460.0},{"date":"2026-08-04","close":16470.0},{"date":"2026-08-05","close":16310.0},{"date":"2026-08-06","close":16100.0},{"date":"2026-08-07","close":16240.0},{"date":"2026-08-10","close":16390.0},{"date":"2026-08-11","close":16190.0},{"date":"2026-08-12","close":16090.0},{"date":"2026-08-13","close":15900.0},{"date":"2026-08-14","close":16350.0},{"date":"2026-08-18","close":16080.0},{"date":"2026-08-19","close":15390.0},{"date":"2026-08-20","close":15360.0},{"date":"2026-08-21","close":15350.0},{"date":"2026-08-24","close":15570.0},{"date":"2026-08-25","close":15670.0},{"date":"2026-08-26","close":15940.0},{"date":"2026-08-27","close":15590.0},{"date":"2026-08-28","close":16000.0},{"date":"2026-08-31","close":15810.0},{"date":"2026-09-01","close":15900.0},{"date":"2026-09-02","close":15400.0},{"date":"2026-09-03","close":15430.0},{"date":"2026-09-04","close":15500.0},{"date":"2026-09-07","close":15500.0},{"date":"2026-09-08","close":15530.0},{"date":"2026-09-09","close":15370.0},{"date":"2026-09-10","close":15360.0},{"date":"2026-09-11","close":15310.0},{"date":"2026-09-14","close":15470.0},{"date":"2026-09-15","close":16080.0},{"date":"2026-09-16","close":16260.0},{"date":"2026-09-17","close":16060.0},{"date":"2026-09-18","close":17730.0},{"date":"2026-09-21","close":18640.0},{"date":"2026-09-22","close":19960.0},{"date":"2026-09-23","close":19890.0},{"date":"2026-09-28","close":20250.0},{"date":"2026-09-29","close":20400.0},{"date":"2026-09-30","close":21200.0},{"date":"2026-10-01","close":21100.0},{"date":"2026-10-02","close":22050.0},{"date":"2026-10-06","close":21450.0},{"date":"2026-10-07","close":21650.0},{"date":"2026-10-08","close":21300.0},{"date":"2026-10-12","close":21000.0},{"date":"2026-10-13","close":21350.0},{"date":"2026-10-14","close":20850.0},{"date":"2026-10-15","close":20350.0},{"date":"2026-10-16","close":20850.0},{"date":"2026-10-19","close":20650.0},{"date":"2026-10-20","close":19770.0},{"date":"2026-10-21","close":19940.0},{"date":"2026-10-22","close":18740.0},{"date":"2026-10-23","close":18570.0}],"chart_data":[{"date":"2024-10-24","open":14675,"high":14712,"low":14582,"close":14638,"volume":10624,"rsi_14":41.64,"sma_20":16411.5,"sma_60":16459.0,"sma_120":17321.75},{"date":"2024-10-25","open":14582,"high":14656,"low":14490,"close":14490,"volume":24024,"rsi_14":42.94,"sma_20":16389.5,"sma_60":16437.67,"sma_120":17291.0},{"date":"2024-10-28","open":14490,"high":14555,"low":14416,"close":14453,"volume":27418,"rsi_14":21.37,"sma_20":16360.5,"sma_60":16416.67,"sma_120":17259.83},{"date":"2024-10-29","open":14370,"high":14527,"low":14305,"close":14416,"volume":19709,"rsi_14":22.13,"sma_20":16322.5,"sma_60":16388.33,"sma_120":17227.42},{"date":"2024-10-30","open":14416,"high":14499,"low":14398,"close":14444,"volume":11860,"rsi_14":25.43,"sma_20":16274.0,"sma_60":16360.83,"sma_120":17194.33},{"date":"2024-10-31","open":14444,"high":14472,"low":14324,"close":14379,"volume":13578,"rsi_14":28.64,"sma_20":16224.5,"sma_60":16337.33,"sma_120":17160.92},{"date":"2024-11-01","open":14305,"high":14389,"low":14305,"close":14361,"volume":10004,"rsi_14":28.37,"sma_20":16179.0,"sma_60":16305.67,"sma_120":17126.83},{"date":"2024-11-04","open":14361,"high":14435,"low":14352,"close":14379,"volume":11852,"rsi_14":33.15,"sma_20":16148.0,"sma_60":16269.83,"sma_120":17092.42},{"date":"2024-11-05","open":14379,"high":14435,"low":14370,"close":14398,"volume":5418,"rsi_14":11.51,"sma_20":16070.0,"sma_60":16243.33,"sma_120":17062.67},{"date":"2024-11-06","open":14435,"high":14490,"low":14333,"close":14352,"volume":17023,"rsi_14":14.68,"sma_20":15996.0,"sma_60":16231.0,"sma_120":17035.17},{"date":"2024-11-07","open":14361,"high":14712,"low":14259,"close":14324,"volume":40047,"rsi_14":6.8,"sma_20":15932.5,"sma_60":16214.33,"sma_120":17007.58},{"date":"2024-11-08","open":14324,"high":14416,"low":14269,"close":14305,"volume":21319,"rsi_14":7.07,"sma_20":15884.5,"sma_60":16200.0,"sma_120":16980.92},{"date":"2024-11-11","open":14342,"high":14352,"low":13936,"close":13992,"volume":32615,"rsi_14":7.14,"sma_20":15819.5,"sma_60":16184.33,"sma_120":16950.08},{"date":"2024-11-12","open":14019,"high":14019,"low":13659,"close":13669,"volume":39803,"rsi_14":5.69,"sma_20":15750.0,"sma_60":16162.67,"sma_120":16916.33},{"date":"2024-11-13","open":13669,"high":13752,"low":13373,"close":13373,"volume":30786,"rsi_14":4.64,"sma_20":15641.0,"sma_60":16129.17,"sma_120":16879.92},{"date":"2024-11-14","open":13401,"high":13438,"low":13170,"close":13263,"volume":29061,"rsi_14":4.76,"sma_20":15543.5,"sma_60":16093.83,"sma_120":16842.75},{"date":"2024-11-15","open":13336,"high":13558,"low":13189,"close":13456,"volume":41228,"rsi_14":17.07,"sma_20":15452.0,"sma_60":16062.33,"sma_120":16808.58},{"date":"2024-11-18","open":13466,"high":13761,"low":13466,"close":13567,"volume":40501,"rsi_14":23.26,"sma_20":15369.5,"sma_60":16034.0,"sma_120":16774.58},{"date":"2024-11-19","open":13595,"high":13650,"low":13530,"close":13632,"volume":8556,"rsi_14":25.0,"sma_20":15308.0,"sma_60":16008.17,"sma_120":16741.25},{"date":"2024-11-20","open":13641,"high":13687,"low":13521,"close":13604,"volume":15792,"rsi_14":25.58,"sma_20":15250.0,"sma_60":15979.83,"sma_120":16708.83},{"date":"2024-11-21","open":13632,"high":13659,"low":13512,"close":13530,"volume":14267,"rsi_14":24.72,"sma_20":15190.0,"sma_60":15949.33,"sma_120":16676.58},{"date":"2024-11-22","open":13530,"high":13576,"low":13521,"close":13576,"volume":13230,"rsi_14":25.97,"sma_20":15140.5,"sma_60":15920.67,"sma_120":16645.33},{"date":"2024-11-25","open":13613,"high":13641,"low":13521,"close":13595,"volume":17891,"rsi_14":25.97,"sma_20":15094.0,"sma_60":15886.33,"sma_120":16616.33},{"date":"2024-11-26","open":13613,"high":13706,"low":13558,"close":13678,"volume":12877,"rsi_14":30.27,"sma_20":15054.0,"sma_60":15855.0,"sma_120":16588.17},{"date":"2024-11-27","open":13779,"high":13955,"low":13733,"close":13927,"volume":19230,"rsi_14":39.71,"sma_20":15026.0,"sma_60":15825.5,"sma_120":16564.5},{"date":"2024-11-28","open":13927,"high":13982,"low":13853,"close":13964,"volume":16048,"rsi_14":41.23,"sma_20":15003.5,"sma_60":15800.5,"sma_120":16539.08},{"date":"2024-11-29","open":13964,"high":13964,"low":13659,"close":13826,"volume":16354,"rsi_14":45.31,"sma_20":14974.5,"sma_60":15774.33,"sma_120":16513.58},{"date":"2024-12-02","open":13826,"high":13826,"low":13456,"close":13558,"volume":28812,"rsi_14":46.77,"sma_20":14930.0,"sma_60":15745.33,"sma_120":16487.25},{"date":"2024-12-03","open":13669,"high":13872,"low":13604,"close":13696,"volume":30110,"rsi_14":60.36,"sma_20":14892.0,"sma_60":15721.17,"sma_120":16460.08},{"date":"2024-12-04","open":13419,"high":13982,"low":13419,"close":13955,"volume":67852,"rsi_14":70.27,"sma_20":14870.5,"sma_60":15698.67,"sma_120":16436.25},{"date":"2024-12-05","open":13853,"high":14472,"low":13853,"close":14388,"volume":77625,"rsi_14":73.93,"sma_20":14874.0,"sma_60":15690.67,"sma_120":16417.17},{"date":"2024-12-06","open":14388,"high":14739,"low":14222,"close":14536,"volume":67475,"rsi_14":74.42,"sma_20":14886.5,"sma_60":15683.0,"sma_120":16399.08},{"date":"2024-12-09","open":14536,"high":14555,"low":14093,"close":14241,"volume":58857,"rsi_14":63.75,"sma_20":14900.0,"sma_60":15674.5,"sma_120":16378.67},{"date":"2024-12-10","open":14130,"high":14665,"low":14130,"close":14582,"volume":38473,"rsi_14":69.34,"sma_20":14949.5,"sma_60":15672.33,"sma_120":16362.25},{"date":"2024-12-11","open":14592,"high":14785,"low":14508,"close":14730,"volume":45863,"rsi_14":73.05,"sma_20":15023.0,"sma_60":15671.17,"sma_120":16347.5},{"date":"2024-12-12","open":14748,"high":14748,"low":14536,"close":14748,"volume":37408,"rsi_14":72.76,"sma_20":15103.5,"sma_60":15674.33,"sma_120":16332.08},{"date":"2024-12-13","open":14647,"high":14675,"low":14324,"close":14536,"volume":36981,"rsi_14":67.0,"sma_20":15162.0,"sma_60":15672.5,"sma_120":16315.08},{"date":"2024-12-16","open":14573,"high":14628,"low":14305,"close":14305,"volume":44889,"rsi_14":60.76,"sma_20":15202.0,"sma_60":15666.17,"sma_120":16295.08},{"date":"2024-12-17","open":14287,"high":14398,"low":14176,"close":14296,"volume":27740,"rsi_14":56.9,"sma_20":15238.0,"sma_60":15659.83,"sma_120":16276.25},{"date":"2024-12-18","open":14305,"high":14352,"low":14112,"close":14352,"volume":21779,"rsi_14":57.19,"sma_20":15278.5,"sma_60":15652.5,"sma_120":16258.33},{"date":"2024-12-19","open":14287,"high":14352,"low":13992,"close":14019,"volume":40225,"rsi_14":53.35,"sma_20":15305.0,"sma_60":15635.5,"sma_120":16238.33},{"date":"2024-12-20","open":14029,"high":14204,"low":13798,"close":13798,"volume":54274,"rsi_14":54.22,"sma_20":15317.0,"sma_60":15615.67,"sma_120":16216.17},{"date":"2024-12-23","open":13844,"high":14010,"low":13779,"close":14001,"volume":20151,"rsi_14":55.24,"sma_20":15339.0,"sma_60":15597.83,"sma_120":16196.17},{"date":"2024-12-24","open":14019,"high":14029,"low":13881,"close":14019,"volume":33496,"rsi_14":51.21,"sma_20":15357.5,"sma_60":15578.0,"sma_120":16175.33},{"date":"2024-12-26","open":14029,"high":14305,"low":14010,"close":14204,"volume":61974,"rsi_14":46.18,"sma_20":15372.5,"sma_60":15557.5,"sma_120":16156.58},{"date":"2024-12-27","open":14112,"high":14112,"low":13613,"close":13687,"volume":36374,"rsi_14":34.77,"sma_20":15357.5,"sma_60":15528.5,"sma_120":16131.42},{"date":"2024-12-30","open":13706,"high":13715,"low":13438,"close":13576,"volume":33955,"rsi_14":37.23,"sma_20":15344.0,"sma_60":15499.17,"sma_120":16106.67},{"date":"2025-01-02","open":13641,"high":13650,"low":13475,"close":13558,"volume":12758,"rsi_14":27.53,"sma_20":15344.0,"sma_60":15474.0,"sma_120":16081.75},{"date":"2025-01-03","open":13558,"high":13807,"low":13392,"close":13558,"volume":41824,"rsi_14":22.51,"sma_20":15336.5,"sma_60":15432.83,"sma_120":16054.58},{"date":"2025-01-06","open":13622,"high":13632,"low":13410,"close":13493,"volume":32633,"rsi_14":21.19,"sma_20":15311.5,"sma_60":15392.67,"sma_120":16028.5},{"date":"2025-01-07","open":13502,"high":13770,"low":13502,"close":13687,"volume":29298,"rsi_14":30.34,"sma_20":15273.5,"sma_60":15360.0,"sma_120":16006.92},{"date":"2025-01-08","open":13659,"high":13798,"low":13512,"close":13696,"volume":28511,"rsi_14":34.29,"sma_20":15228.0,"sma_60":15333.0,"sma_120":15986.5},{"date":"2025-01-09","open":13706,"high":13724,"low":13586,"close":13622,"volume":16121,"rsi_14":33.18,"sma_20":15194.5,"sma_60":15304.67,"sma_120":15965.08},{"date":"2025-01-10","open":13622,"high":13742,"low":13576,"close":13706,"volume":43925,"rsi_14":34.09,"sma_20":15147.0,"sma_60":15282.17,"sma_120":15942.25},{"date":"2025-01-13","open":13687,"high":13742,"low":13447,"close":13502,"volume":34396,"rsi_14":36.41,"sma_20":15080.5,"sma_60":15248.17,"sma_120":15917.25},{"date":"2025-01-14","open":13438,"high":13521,"low":13346,"close":13392,"volume":31700,"rsi_14":38.66,"sma_20":15007.0,"sma_60":15218.0,"sma_120":15892.33},{"date":"2025-01-15","open":13429,"high":13512,"low":13226,"close":13336,"volume":26880,"rsi_14":29.78,"sma_20":14942.0,"sma_60":15185.33,"sma_120":15865.67},{"date":"2025-01-16","open":13346,"high":13355,"low":13207,"close":13299,"volume":26948,"rsi_14":28.33,"sma_20":14887.5,"sma_60":15153.0,"sma_120":15838.92},{"date":"2025-01-17","open":13327,"high":13493,"low":13290,"close":13429,"volume":22917,"rsi_14":25.86,"sma_20":14840.5,"sma_60":15128.83,"sma_120":15815.33},{"date":"2025-01-20","open":13475,"high":13475,"low":13336,"close":13429,"volume":8326,"rsi_14":38.14,"sma_20":14790.5,"sma_60":15106.33,"sma_120":15792.75},{"date":"2025-01-21","open":13456,"high":13493,"low":13364,"close":13419,"volume":14015,"rsi_14":42.06,"sma_20":14758.0,"sma_60":15084.33,"sma_120":15771.67},{"date":"2025-01-22","open":13429,"high":13466,"low":13346,"close":13373,"volume":14323,"rsi_14":40.91,"sma_20":14735.0,"sma_60":15064.17,"sma_120":15750.92},{"date":"2025-01-23","open":13419,"high":13419,"low":13253,"close":13290,"volume":17275,"rsi_14":37.82,"sma_20":14696.5,"sma_60":15043.17,"sma_120":15729.92},{"date":"2025-01-24","open":13299,"high":13383,"low":13207,"close":13355,"volume":24346,"rsi_14":43.7,"sma_20":14660.5,"sma_60":15024.0,"sma_120":15706.17},{"date":"2025-01-31","open":13355,"high":13881,"low":13318,"close":13604,"volume":47030,"rsi_14":46.4,"sma_20":14628.0,"sma_60":15008.83,"sma_120":15684.83},{"date":"2025-02-03","open":13604,"high":13604,"low":13447,"close":13502,"volume":27936,"rsi_14":42.22,"sma_20":14618.0,"sma_60":14993.0,"sma_120":15665.17},{"date":"2025-02-04","open":13530,"high":14038,"low":13530,"close":13742,"volume":37126,"rsi_14":54.25,"sma_20":14627.0,"sma_60":14981.83,"sma_120":15643.75},{"date":"2025-02-05","open":13807,"high":14075,"low":13789,"close":13936,"volume":26741,"rsi_14":57.58,"sma_20":14647.5,"sma_60":14973.83,"sma_120":15621.83},{"date":"2025-02-06","open":13964,"high":14398,"low":13964,"close":14232,"volume":51614,"rsi_14":72.57,"sma_20":14684.0,"sma_60":14970.83,"sma_120":15607.08},{"date":"2025-02-07","open":14195,"high":14472,"low":14195,"close":14370,"volume":26318,"rsi_14":79.78,"sma_20":14731.5,"sma_60":14971.17,"sma_120":15601.08},{"date":"2025-02-10","open":14453,"high":14453,"low":14084,"close":14167,"volume":22197,"rsi_14":73.2,"sma_20":14757.5,"sma_60":14968.33,"sma_120":15591.33},{"date":"2025-02-11","open":14112,"high":14213,"low":13881,"close":14130,"volume":25779,"rsi_14":73.2,"sma_20":14781.0,"sma_60":14965.17,"sma_120":15582.58},{"date":"2025-02-12","open":14130,"high":14213,"low":13927,"close":13992,"volume":15038,"rsi_14":65.64,"sma_20":14801.0,"sma_60":14965.17,"sma_120":15574.75},{"date":"2025-02-13","open":13945,"high":14065,"low":13853,"close":14029,"volume":28808,"rsi_14":66.33,"sma_20":14818.5,"sma_60":14971.67,"sma_120":15567.17},{"date":"2025-02-14","open":14029,"high":14259,"low":14029,"close":14130,"volume":12637,"rsi_14":68.42,"sma_20":14852.5,"sma_60":14985.33,"sma_120":15557.25},{"date":"2025-02-17","open":14139,"high":14748,"low":14139,"close":14712,"volume":64337,"rsi_14":77.15,"sma_20":14924.0,"sma_60":15011.5,"sma_120":15552.67},{"date":"2025-02-18","open":14767,"high":14767,"low":14481,"close":14555,"volume":19127,"rsi_14":74.91,"sma_20":14990.0,"sma_60":15031.33,"sma_120":15546.83},{"date":"2025-02-19","open":14555,"high":14684,"low":14499,"close":14684,"volume":29339,"rsi_14":75.53,"sma_20":15065.0,"sma_60":15051.5,"sma_120":15542.75},{"date":"2025-02-20","open":14721,"high":15210,"low":14693,"close":15182,"volume":70122,"rsi_14":77.67,"sma_20":15160.0,"sma_60":15079.5,"sma_120":15543.83},{"date":"2025-02-21","open":15155,"high":15348,"low":15044,"close":15265,"volume":42366,"rsi_14":81.11,"sma_20":15259.5,"sma_60":15109.5,"sma_120":15544.67},{"date":"2025-02-24","open":15265,"high":15376,"low":15191,"close":15311,"volume":37621,"rsi_14":79.72,"sma_20":15362.0,"sma_60":15141.67,"sma_120":15545.5},{"date":"2025-02-25","open":15053,"high":15321,"low":14942,"close":14942,"volume":48348,"rsi_14":67.87,"sma_20":15447.0,"sma_60":15166.33,"sma_120":15543.5},{"date":"2025-02-26","open":14832,"high":15053,"low":14804,"close":15053,"volume":59951,"rsi_14":65.61,"sma_20":15542.5,"sma_60":15192.67,"sma_120":15539.5},{"date":"2025-02-27","open":15053,"high":15182,"low":14924,"close":15025,"volume":40865,"rsi_14":63.0,"sma_20":15633.0,"sma_60":15217.0,"sma_120":15536.0},{"date":"2025-02-28","open":14905,"high":15071,"low":14453,"close":14758,"volume":89183,"rsi_14":61.43,"sma_20":15695.5,"sma_60":15232.0,"sma_120":15528.75},{"date":"2025-03-04","open":14758,"high":14758,"low":14398,"close":14398,"volume":27094,"rsi_14":54.6,"sma_20":15744.0,"sma_60":15239.83,"sma_120":15520.17},{"date":"2025-03-05","open":14407,"high":14970,"low":14379,"close":14942,"volume":58351,"rsi_14":64.35,"sma_20":15809.0,"sma_60":15260.0,"sma_120":15517.17},{"date":"2025-03-06","open":14933,"high":15145,"low":14878,"close":15007,"volume":36984,"rsi_14":64.64,"sma_20":15867.0,"sma_60":15286.17,"sma_120":15515.75},{"date":"2025-03-07","open":15071,"high":15090,"low":14693,"close":14961,"volume":37434,"rsi_14":62.64,"sma_20":15906.5,"sma_60":15309.0,"sma_120":15515.08},{"date":"2025-03-10","open":15035,"high":15035,"low":14850,"close":14942,"volume":29546,"rsi_14":54.24,"sma_20":15937.5,"sma_60":15326.83,"sma_120":15512.75},{"date":"2025-03-11","open":14785,"high":14859,"low":14573,"close":14693,"volume":36619,"rsi_14":52.46,"sma_20":15966.0,"sma_60":15332.33,"sma_120":15511.5},{"date":"2025-03-12","open":14721,"high":14795,"low":14499,"close":14656,"volume":39694,"rsi_14":49.49,"sma_20":15994.5,"sma_60":15334.5,"sma_120":15508.75},{"date":"2025-03-13","open":14767,"high":14767,"low":14462,"close":14508,"volume":30070,"rsi_14":35.8,"sma_20":16022.5,"sma_60":15339.33,"sma_120":15506.92},{"date":"2025-03-14","open":14499,"high":14675,"low":14425,"close":14601,"volume":28018,"rsi_14":36.05,"sma_20":16053.5,"sma_60":15339.67,"sma_120":15506.0},{"date":"2025-03-17","open":14601,"high":14748,"low":14536,"close":14619,"volume":24649,"rsi_14":35.29,"sma_20":16080.0,"sma_60":15337.67,"sma_120":15504.42},{"date":"2025-03-18","open":14619,"high":14730,"low":14472,"close":14481,"volume":30392,"rsi_14":39.13,"sma_20":16067.5,"sma_60":15332.83,"sma_120":15503.58},{"date":"2025-03-19","open":14481,"high":14601,"low":14444,"close":14564,"volume":29432,"rsi_14":38.33,"sma_20":16068.0,"sma_60":15333.33,"sma_120":15502.92},{"date":"2025-03-20","open":14573,"high":14628,"low":14555,"close":14555,"volume":23922,"rsi_14":38.67,"sma_20":16061.0,"sma_60":15337.83,"sma_120":15502.0},{"date":"2025-03-21","open":14555,"high":14601,"low":14490,"close":14582,"volume":47647,"rsi_14":45.23,"sma_20":16028.5,"sma_60":15343.0,"sma_120":15501.42},{"date":"2025-03-24","open":14518,"high":14592,"low":14185,"close":14315,"volume":36034,"rsi_14":47.62,"sma_20":15977.0,"sma_60":15342.33,"sma_120":15497.42},{"date":"2025-03-25","open":14333,"high":14379,"low":14167,"close":14333,"volume":31381,"rsi_14":25.0,"sma_20":15924.0,"sma_60":15348.0,"sma_120":15491.75},{"date":"2025-03-26","open":14333,"high":14462,"low":14259,"close":14352,"volume":19499,"rsi_14":22.05,"sma_20":15892.0,"sma_60":15358.0,"sma_120":15486.83},{"date":"2025-03-27","open":14352,"high":14481,"low":14315,"close":14361,"volume":18617,"rsi_14":23.58,"sma_20":15854.5,"sma_60":15364.5,"sma_120":15481.17},{"date":"2025-03-28","open":14352,"high":14388,"low":14222,"close":14388,"volume":17902,"rsi_14":25.81,"sma_20":15820.0,"sma_60":15371.17,"sma_120":15474.58},{"date":"2025-03-31","open":14370,"high":14370,"low":14038,"close":14130,"volume":21092,"rsi_14":25.6,"sma_20":15786.0,"sma_60":15369.83,"sma_120":15463.67},{"date":"2025-04-01","open":14130,"high":14425,"low":14130,"close":14425,"volume":23688,"rsi_14":41.83,"sma_20":15787.5,"sma_60":15383.17,"sma_120":15455.83},{"date":"2025-04-02","open":14755,"high":14978,"low":14425,"close":14474,"volume":51461,"rsi_14":30.92,"sma_20":15724.5,"sma_60":15386.83,"sma_120":15443.0},{"date":"2025-04-03","open":14358,"high":14474,"low":14144,"close":14377,"volume":22481,"rsi_14":26.09,"sma_20":15653.0,"sma_60":15389.17,"sma_120":15431.58},{"date":"2025-04-04","open":14367,"high":14425,"low":14086,"close":14290,"volume":30263,"rsi_14":24.3,"sma_20":15579.5,"sma_60":15390.0,"sma_120":15411.42},{"date":"2025-04-07","open":14261,"high":14261,"low":13698,"close":13921,"volume":48797,"rsi_14":21.94,"sma_20":15488.0,"sma_60":15385.67,"sma_120":15389.17},{"date":"2025-04-08","open":14057,"high":14057,"low":13834,"close":13970,"volume":31172,"rsi_14":20.6,"sma_20":15412.5,"sma_60":15378.67,"sma_120":15369.33},{"date":"2025-04-09","open":13892,"high":13960,"low":13233,"close":13601,"volume":92004,"rsi_14":17.78,"sma_20":15320.0,"sma_60":15365.17,"sma_120":15349.08},{"date":"2025-04-10","open":13776,"high":14067,"low":13582,"close":14028,"volume":47132,"rsi_14":28.62,"sma_20":15257.5,"sma_60":15360.33,"sma_120":15332.5},{"date":"2025-04-11","open":14009,"high":14067,"low":13844,"close":14038,"volume":15557,"rsi_14":31.8,"sma_20":15190.5,"sma_60":15354.17,"sma_120":15318.17},{"date":"2025-04-14","open":13931,"high":14076,"low":13795,"close":14028,"volume":21792,"rsi_14":31.21,"sma_20":15122.0,"sma_60":15351.5,"sma_120":15299.83},{"date":"2025-04-15","open":14028,"high":14309,"low":13979,"close":14222,"volume":41730,"rsi_14":35.33,"sma_20":15071.0,"sma_60":15354.17,"sma_120":15286.08},{"date":"2025-04-16","open":14222,"high":14222,"low":13912,"close":14009,"volume":18476,"rsi_14":32.71,"sma_20":15004.5,"sma_60":15354.17,"sma_120":15269.75},{"date":"2025-04-17","open":13912,"high":14425,"low":13883,"close":14387,"volume":29384,"rsi_14":39.5,"sma_20":14958.0,"sma_60":15361.33,"sma_120":15257.17},{"date":"2025-04-18","open":14387,"high":14503,"low":14367,"close":14493,"volume":12489,"rsi_14":44.71,"sma_20":14915.5,"sma_60":15368.0,"sma_120":15248.42},{"date":"2025-04-21","open":14522,"high":15017,"low":14522,"close":14833,"volume":47795,"rsi_14":45.19,"sma_20":14905.0,"sma_60":15380.5,"sma_120":15243.42},{"date":"2025-04-22","open":14794,"high":14881,"low":14619,"close":14755,"volume":23224,"rsi_14":55.16,"sma_20":14889.5,"sma_60":15391.83,"sma_120":15238.08},{"date":"2025-04-23","open":14765,"high":14968,"low":14668,"close":14939,"volume":42321,"rsi_14":60.0,"sma_20":14882.5,"sma_60":15407.17,"sma_120":15235.67},{"date":"2025-04-24","open":14939,"high":14988,"low":14862,"close":14891,"volume":28320,"rsi_14":60.84,"sma_20":14872.5,"sma_60":15423.17,"sma_120":15233.17},{"date":"2025-04-25","open":14910,"high":15075,"low":14891,"close":15026,"volume":36268,"rsi_14":71.76,"sma_20":14868.0,"sma_60":15440.33,"sma_120":15232.17},{"date":"2025-04-28","open":15036,"high":15085,"low":14842,"close":14949,"volume":19188,"rsi_14":69.06,"sma_20":14873.5,"sma_60":15451.67,"sma_120":15230.25},{"date":"2025-04-29","open":14920,"high":15036,"low":14891,"close":15017,"volume":19242,"rsi_14":81.2,"sma_20":14866.5,"sma_60":15466.0,"sma_120":15229.5},{"date":"2025-04-30","open":15026,"high":15104,"low":14910,"close":14997,"volume":29704,"rsi_14":76.04,"sma_20":14893.5,"sma_60":15475.67,"sma_120":15228.75},{"date":"2025-05-02","open":14997,"high":14997,"low":14687,"close":14755,"volume":38365,"rsi_14":67.13,"sma_20":14913.0,"sma_60":15477.67,"sma_120":15225.75},{"date":"2025-05-07","open":14774,"high":14968,"low":14639,"close":14774,"volume":28969,"rsi_14":67.74,"sma_20":14938.0,"sma_60":15474.67,"sma_120":15222.75},{"date":"2025-05-08","open":14648,"high":14813,"low":14581,"close":14726,"volume":27134,"rsi_14":62.87,"sma_20":14979.5,"sma_60":15468.33,"sma_120":15219.75},{"date":"2025-05-09","open":14862,"high":15366,"low":14726,"close":14736,"volume":106746,"rsi_14":70.72,"sma_20":15019.0,"sma_60":15465.83,"sma_120":15217.08},{"date":"2025-05-12","open":14881,"high":15249,"low":14881,"close":15220,"volume":92309,"rsi_14":72.4,"sma_20":15102.5,"sma_60":15472.33,"sma_120":15218.75},{"date":"2025-05-13","open":15075,"high":15511,"low":15075,"close":15414,"volume":75607,"rsi_14":73.63,"sma_20":15174.0,"sma_60":15484.67,"sma_120":15224.92},{"date":"2025-05-14","open":15414,"high":15453,"low":15269,"close":15346,"volume":41502,"rsi_14":65.32,"sma_20":15241.5,"sma_60":15495.17,"sma_120":15233.42},{"date":"2025-05-15","open":15346,"high":15346,"low":14881,"close":14900,"volume":57742,"rsi_14":53.55,"sma_20":15286.5,"sma_60":15496.17,"sma_120":15240.75},{"date":"2025-05-16","open":14978,"high":14978,"low":14852,"close":14968,"volume":22510,"rsi_14":50.75,"sma_20":15325.0,"sma_60":15487.83,"sma_120":15249.67},{"date":"2025-05-19","open":14968,"high":14968,"low":14513,"close":14668,"volume":62951,"rsi_14":44.89,"sma_20":15359.0,"sma_60":15477.17,"sma_120":15254.25},{"date":"2025-05-20","open":14716,"high":14794,"low":14590,"close":14716,"volume":37338,"rsi_14":42.59,"sma_20":15376.0,"sma_60":15465.0,"sma_120":15258.25},{"date":"2025-05-21","open":14726,"high":14968,"low":14658,"close":14784,"volume":55696,"rsi_14":46.05,"sma_20":15391.0,"sma_60":15445.0,"sma_120":15262.25},{"date":"2025-05-22","open":14784,"high":15540,"low":14707,"close":15317,"volume":152047,"rsi_14":55.89,"sma_20":15416.0,"sma_60":15432.67,"sma_120":15271.08},{"date":"2025-05-23","open":15317,"high":15579,"low":15162,"close":15385,"volume":69819,"rsi_14":57.46,"sma_20":15448.5,"sma_60":15420.67,"sma_120":15281.17},{"date":"2025-05-26","open":15366,"high":15375,"low":15075,"close":15172,"volume":58239,"rsi_14":58.11,"sma_20":15460.5,"sma_60":15411.67,"sma_120":15289.0},{"date":"2025-05-27","open":15104,"high":15327,"low":14930,"close":15104,"volume":74319,"rsi_14":56.3,"sma_20":15471.5,"sma_60":15399.5,"sma_120":15296.08},{"date":"2025-05-28","open":15104,"high":15211,"low":15026,"close":15114,"volume":77801,"rsi_14":57.52,"sma_20":15476.0,"sma_60":15388.0,"sma_120":15302.5},{"date":"2025-05-29","open":15065,"high":15686,"low":15056,"close":15608,"volume":172645,"rsi_14":64.24,"sma_20":15510.0,"sma_60":15389.83,"sma_120":15310.92},{"date":"2025-05-30","open":15608,"high":15928,"low":15569,"close":15618,"volume":132533,"rsi_14":57.68,"sma_20":15541.0,"sma_60":15398.33,"sma_120":15319.08},{"date":"2025-06-02","open":15628,"high":15870,"low":15395,"close":15540,"volume":80522,"rsi_14":52.55,"sma_20":15569.0,"sma_60":15395.67,"sma_120":15327.83},{"date":"2025-06-04","open":15608,"high":16306,"low":15511,"close":16267,"volume":244291,"rsi_14":64.71,"sma_20":15647.0,"sma_60":15404.33,"sma_120":15345.25},{"date":"2025-06-05","open":16258,"high":16296,"low":15967,"close":16132,"volume":80003,"rsi_14":71.82,"sma_20":15717.0,"sma_60":15411.5,"sma_120":15360.25},{"date":"2025-06-09","open":16229,"high":16558,"low":16170,"close":16277,"volume":105221,"rsi_14":72.58,"sma_20":15797.0,"sma_60":15421.5,"sma_120":15374.17},{"date":"2025-06-10","open":16277,"high":16568,"low":16132,"close":16287,"volume":73940,"rsi_14":81.04,"sma_20":15877.0,"sma_60":15436.17,"sma_120":15384.25},{"date":"2025-06-11","open":16287,"high":16684,"low":16238,"close":16461,"volume":72970,"rsi_14":81.91,"sma_20":15941.0,"sma_60":15454.5,"sma_120":15394.5},{"date":"2025-06-12","open":16461,"high":16927,"low":16393,"close":16587,"volume":180195,"rsi_14":82.29,"sma_20":16001.5,"sma_60":15477.67,"sma_120":15408.5},{"date":"2025-06-13","open":16587,"high":16616,"low":16006,"close":16093,"volume":118381,"rsi_14":64.08,"sma_20":16040.0,"sma_60":15490.67,"sma_120":15415.17},{"date":"2025-06-16","open":16093,"high":16335,"low":15899,"close":16326,"volume":52805,"rsi_14":66.11,"sma_20":16113.5,"sma_60":15507.33,"sma_120":15422.5},{"date":"2025-06-17","open":16335,"high":16393,"low":16064,"close":16258,"volume":66045,"rsi_14":69.58,"sma_20":16180.0,"sma_60":15525.33,"sma_120":15429.08},{"date":"2025-06-18","open":16258,"high":16849,"low":16083,"close":16490,"volume":88460,"rsi_14":73.6,"sma_20":16274.0,"sma_60":15545.83,"sma_120":15439.58},{"date":"2025-06-19","open":16461,"high":16723,"low":16393,"close":16723,"volume":72988,"rsi_14":75.46,"sma_20":16377.5,"sma_60":15570.5,"sma_120":15454.17},{"date":"2025-06-20","open":16733,"high":17605,"low":16645,"close":16684,"volume":290437,"rsi_14":69.89,"sma_20":16475.5,"sma_60":15594.0,"sma_120":15468.5},{"date":"2025-06-23","open":16597,"high":17033,"low":16519,"close":16675,"volume":134947,"rsi_14":69.53,"sma_20":16545.5,"sma_60":15622.17,"sma_120":15482.25},{"date":"2025-06-24","open":16917,"high":16946,"low":16675,"close":16859,"volume":74305,"rsi_14":73.45,"sma_20":16621.5,"sma_60":15653.17,"sma_120":15500.58},{"date":"2025-06-25","open":16868,"high":16888,"low":16675,"close":16781,"volume":41751,"rsi_14":61.88,"sma_20":16704.5,"sma_60":15682.5,"sma_120":15520.25},{"date":"2025-06-26","open":16723,"high":16781,"low":16103,"close":16326,"volume":74078,"rsi_14":53.91,"sma_20":16767.5,"sma_60":15703.83,"sma_120":15534.17},{"date":"2025-06-27","open":16345,"high":16510,"low":16103,"close":16326,"volume":51022,"rsi_14":51.04,"sma_20":16830.0,"sma_60":15724.67,"sma_120":15547.92},{"date":"2025-06-30","open":16326,"high":16510,"low":16287,"close":16326,"volume":51743,"rsi_14":50.83,"sma_20":16867.0,"sma_60":15750.17,"sma_120":15560.0},{"date":"2025-07-01","open":16287,"high":16898,"low":16287,"close":16655,"volume":122472,"rsi_14":53.91,"sma_20":16920.5,"sma_60":15776.0,"sma_120":15579.58},{"date":"2025-07-02","open":16665,"high":16723,"low":16403,"close":16713,"volume":38809,"rsi_14":52.61,"sma_20":16981.0,"sma_60":15814.5,"sma_120":15600.67},{"date":"2025-07-03","open":16771,"high":16830,"low":16549,"close":16607,"volume":73251,"rsi_14":62.68,"sma_20":16998.5,"sma_60":15852.83,"sma_120":15621.0},{"date":"2025-07-04","open":16616,"high":16684,"low":16258,"close":16335,"volume":70394,"rsi_14":50.23,"sma_20":17009.0,"sma_60":15888.0,"sma_120":15639.0},{"date":"2025-07-07","open":16335,"high":16616,"low":16296,"close":16403,"volume":47248,"rsi_14":53.52,"sma_20":17015.5,"sma_60":15930.67,"sma_120":15658.17},{"date":"2025-07-08","open":16413,"high":16558,"low":16345,"close":16471,"volume":33218,"rsi_14":49.49,"sma_20":17025.0,"sma_60":15973.67,"sma_120":15676.17},{"date":"2025-07-09","open":16471,"high":16801,"low":16364,"close":16665,"volume":91429,"rsi_14":48.44,"sma_20":17035.5,"sma_60":16026.33,"sma_120":15695.75},{"date":"2025-07-10","open":16762,"high":16936,"low":16549,"close":16830,"volume":60863,"rsi_14":53.66,"sma_20":17048.0,"sma_60":16074.5,"sma_120":15717.42},{"date":"2025-07-11","open":16830,"high":17324,"low":16752,"close":17256,"volume":118276,"rsi_14":62.1,"sma_20":17108.0,"sma_60":16129.83,"sma_120":15742.0},{"date":"2025-07-14","open":17256,"high":17596,"low":17101,"close":17431,"volume":137089,"rsi_14":61.94,"sma_20":17165.0,"sma_60":16188.33,"sma_120":15769.92},{"date":"2025-07-15","open":17431,"high":17431,"low":17043,"close":17295,"volume":78289,"rsi_14":60.47,"sma_20":17218.5,"sma_60":16241.17,"sma_120":15797.67},{"date":"2025-07-16","open":17353,"high":17489,"low":17053,"close":17062,"volume":119736,"rsi_14":66.52,"sma_20":17248.0,"sma_60":16293.67,"sma_120":15823.92},{"date":"2025-07-17","open":17062,"high":17082,"low":16868,"close":16994,"volume":36465,"rsi_14":64.56,"sma_20":17262.0,"sma_60":16338.5,"sma_120":15849.92},{"date":"2025-07-18","open":17062,"high":17091,"low":16713,"close":16907,"volume":50641,"rsi_14":62.2,"sma_20":17273.5,"sma_60":16380.0,"sma_120":15874.0},{"date":"2025-07-21","open":16907,"high":16975,"low":16742,"close":16917,"volume":31796,"rsi_14":56.34,"sma_20":17286.0,"sma_60":16415.83,"sma_120":15898.17},{"date":"2025-07-22","open":16781,"high":16994,"low":16432,"close":16529,"volume":56184,"rsi_14":46.15,"sma_20":17269.0,"sma_60":16446.33,"sma_120":15919.08},{"date":"2025-07-23","open":16529,"high":16597,"low":16267,"close":16442,"volume":38706,"rsi_14":46.53,"sma_20":17251.5,"sma_60":16472.17,"sma_120":15939.67},{"date":"2025-07-24","open":16442,"high":16529,"low":16015,"close":16103,"volume":84474,"rsi_14":45.24,"sma_20":17240.0,"sma_60":16493.0,"sma_120":15958.08},{"date":"2025-07-25","open":16180,"high":16277,"low":16064,"close":16219,"volume":40342,"rsi_14":46.3,"sma_20":17234.5,"sma_60":16513.5,"sma_120":15976.92},{"date":"2025-07-28","open":16238,"high":16238,"low":15637,"close":15676,"volume":89198,"rsi_14":36.6,"sma_20":17201.0,"sma_60":16526.0,"sma_120":15988.83},{"date":"2025-07-29","open":15686,"high":15705,"low":15531,"close":15705,"volume":52520,"rsi_14":32.87,"sma_20":17152.0,"sma_60":16537.83,"sma_120":16001.92},{"date":"2025-07-30","open":15705,"high":15860,"low":15676,"close":15773,"volume":22750,"rsi_14":30.47,"sma_20":17103.5,"sma_60":16551.17,"sma_120":16013.42},{"date":"2025-07-31","open":15773,"high":15918,"low":15666,"close":15821,"volume":26781,"rsi_14":19.17,"sma_20":17063.0,"sma_60":16569.5,"sma_120":16023.58},{"date":"2025-08-01","open":15821,"high":15821,"low":15211,"close":15240,"volume":81926,"rsi_14":9.93,"sma_20":17006.5,"sma_60":16577.5,"sma_120":16026.08},{"date":"2025-08-04","open":15269,"high":15434,"low":15085,"close":15249,"volume":52456,"rsi_14":10.78,"sma_20":16947.0,"sma_60":16586.5,"sma_120":16027.42},{"date":"2025-08-05","open":15249,"high":15385,"low":14959,"close":15026,"volume":72014,"rsi_14":10.82,"sma_20":16872.5,"sma_60":16591.5,"sma_120":16028.67},{"date":"2025-08-06","open":14978,"high":15220,"low":14852,"close":15143,"volume":46427,"rsi_14":15.02,"sma_20":16794.0,"sma_60":16590.17,"sma_120":16031.25},{"date":"2025-08-07","open":15153,"high":15162,"low":14968,"close":15046,"volume":58252,"rsi_14":14.96,"sma_20":16702.0,"sma_60":16583.83,"sma_120":16034.25},{"date":"2025-08-08","open":15056,"high":15269,"low":15007,"close":15046,"volume":52561,"rsi_14":14.65,"sma_20":16588.0,"sma_60":16578.67,"sma_120":16036.92},{"date":"2025-08-11","open":15085,"high":15085,"low":14900,"close":14959,"volume":50822,"rsi_14":16.53,"sma_20":16460.5,"sma_60":16579.67,"sma_120":16037.92},{"date":"2025-08-12","open":14988,"high":15026,"low":14833,"close":14862,"volume":34930,"rsi_14":16.46,"sma_20":16335.0,"sma_60":16577.83,"sma_120":16032.83},{"date":"2025-08-13","open":14910,"high":14930,"low":14658,"close":14716,"volume":47744,"rsi_14":17.94,"sma_20":16214.0,"sma_60":16578.67,"sma_120":16027.92},{"date":"2025-08-14","open":14745,"high":14765,"low":14600,"close":14629,"volume":38725,"rsi_14":12.73,"sma_20":16092.0,"sma_60":16577.17,"sma_120":16021.08},{"date":"2025-08-18","open":14629,"high":14629,"low":14319,"close":14387,"volume":65570,"rsi_14":14.81,"sma_20":15962.0,"sma_60":16570.33,"sma_120":16007.67},{"date":"2025-08-19","open":14474,"high":14474,"low":14222,"close":14290,"volume":46811,"rsi_14":12.76,"sma_20":15826.5,"sma_60":16552.67,"sma_120":15992.67},{"date":"2025-08-20","open":14212,"high":14299,"low":14067,"close":14290,"volume":49207,"rsi_14":9.52,"sma_20":15711.0,"sma_60":16533.83,"sma_120":15977.25},{"date":"2025-08-21","open":14290,"high":14493,"low":14290,"close":14348,"volume":27196,"rsi_14":10.0,"sma_20":15603.0,"sma_60":16519.67,"sma_120":15965.67},{"date":"2025-08-22","open":14348,"high":14522,"low":14212,"close":14290,"volume":57980,"rsi_14":13.97,"sma_20":15509.5,"sma_60":16505.67,"sma_120":15952.58},{"date":"2025-08-25","open":14309,"high":14425,"low":14280,"close":14338,"volume":31090,"rsi_14":16.43,"sma_20":15412.5,"sma_60":16492.33,"sma_120":15940.17},{"date":"2025-08-26","open":14348,"high":14784,"low":14309,"close":14542,"volume":37927,"rsi_14":31.88,"sma_20":15354.0,"sma_60":16474.0,"sma_120":15931.92},{"date":"2025-08-27","open":14581,"high":14600,"low":14338,"close":14445,"volume":37281,"rsi_14":23.53,"sma_20":15289.0,"sma_60":16453.83,"sma_120":15926.08},{"date":"2025-08-28","open":14474,"high":14668,"low":14396,"close":14658,"volume":34120,"rsi_14":36.49,"sma_20":15231.5,"sma_60":16438.67,"sma_120":15917.17},{"date":"2025-08-29","open":14668,"high":14716,"low":14561,"close":14600,"volume":34864,"rsi_14":35.06,"sma_20":15168.5,"sma_60":16410.0,"sma_120":15907.17},{"date":"2025-09-01","open":14590,"high":14610,"low":14435,"close":14474,"volume":27693,"rsi_14":34.18,"sma_20":15129.0,"sma_60":16381.5,"sma_120":15896.5},{"date":"2025-09-02","open":14474,"high":14551,"low":14348,"close":14425,"volume":25793,"rsi_14":35.29,"sma_20":15086.5,"sma_60":16349.67,"sma_120":15885.58},{"date":"2025-09-03","open":14377,"high":14590,"low":14348,"close":14561,"volume":24067,"rsi_14":44.74,"sma_20":15062.5,"sma_60":16320.0,"sma_120":15878.08},{"date":"2025-09-04","open":14561,"high":14842,"low":14542,"close":14833,"volume":35263,"rsi_14":56.14,"sma_20":15046.5,"sma_60":16292.0,"sma_120":15873.25},{"date":"2025-09-05","open":14784,"high":14900,"low":14784,"close":14842,"volume":27573,"rsi_14":65.99,"sma_20":15036.0,"sma_60":16262.0,"sma_120":15869.83},{"date":"2025-09-08","open":14842,"high":14910,"low":14697,"close":14755,"volume":37245,"rsi_14":66.44,"sma_20":15021.0,"sma_60":16239.0,"sma_120":15864.83},{"date":"2025-09-09","open":14726,"high":14930,"low":14726,"close":14920,"volume":23421,"rsi_14":69.94,"sma_20":15019.0,"sma_60":16214.83,"sma_120":15861.08},{"date":"2025-09-10","open":14920,"high":14978,"low":14842,"close":14920,"volume":31437,"rsi_14":68.79,"sma_20":15022.0,"sma_60":16191.83,"sma_120":15858.58},{"date":"2025-09-11","open":14930,"high":14968,"low":14774,"close":14784,"volume":31040,"rsi_14":65.45,"sma_20":15025.5,"sma_60":16162.5,"sma_120":15854.17},{"date":"2025-09-12","open":14813,"high":14871,"low":14774,"close":14842,"volume":23577,"rsi_14":65.66,"sma_20":15036.5,"sma_60":16130.17,"sma_120":15850.33},{"date":"2025-09-15","open":14804,"high":14968,"low":14794,"close":14920,"volume":27347,"rsi_14":62.75,"sma_20":15064.0,"sma_60":16099.83,"sma_120":15846.92},{"date":"2025-09-16","open":14920,"high":15085,"low":14871,"close":14978,"volume":24241,"rsi_14":68.46,"sma_20":15099.5,"sma_60":16070.67,"sma_120":15846.42},{"date":"2025-09-17","open":14978,"high":15172,"low":14910,"close":15162,"volume":58398,"rsi_14":67.81,"sma_20":15144.5,"sma_60":16041.5,"sma_120":15847.33},{"date":"2025-09-18","open":15066,"high":15210,"low":14998,"close":15143,"volume":50443,"rsi_14":72.3,"sma_20":15190.5,"sma_60":16015.0,"sma_120":15848.75},{"date":"2025-09-19","open":15680,"high":15720,"low":15550,"close":15590,"volume":76313,"rsi_14":72.3,"sma_20":15233.0,"sma_60":15994.17,"sma_120":15849.0},{"date":"2025-09-22","open":15123,"high":15123,"low":14978,"close":15036,"volume":25596,"rsi_14":70.86,"sma_20":15269.0,"sma_60":15972.0,"sma_120":15848.33},{"date":"2025-09-23","open":15046,"high":15182,"low":14939,"close":15026,"volume":30871,"rsi_14":67.39,"sma_20":15294.0,"sma_60":15949.67,"sma_120":15849.92},{"date":"2025-09-24","open":15026,"high":15026,"low":14726,"close":14804,"volume":37116,"rsi_14":48.87,"sma_20":15312.5,"sma_60":15917.83,"sma_120":15846.92},{"date":"2025-09-25","open":14920,"high":15056,"low":14726,"close":15017,"volume":46753,"rsi_14":55.84,"sma_20":15331.0,"sma_60":15888.67,"sma_120":15851.58},{"date":"2025-09-26","open":15094,"high":15094,"low":14639,"close":14736,"volume":44756,"rsi_14":49.43,"sma_20":15338.0,"sma_60":15856.5,"sma_120":15854.67},{"date":"2025-09-29","open":14833,"high":14881,"low":14726,"close":14784,"volume":18664,"rsi_14":45.68,"sma_20":15354.0,"sma_60":15829.83,"sma_120":15858.92},{"date":"2025-09-30","open":14639,"high":14794,"low":14639,"close":14697,"volume":29260,"rsi_14":43.27,"sma_20":15368.0,"sma_60":15800.5,"sma_120":15865.58},{"date":"2025-10-01","open":14697,"high":14794,"low":14639,"close":14707,"volume":22482,"rsi_14":47.47,"sma_20":15375.5,"sma_60":15770.17,"sma_120":15871.92},{"date":"2025-10-02","open":14736,"high":14872,"low":14706,"close":14755,"volume":46442,"rsi_14":46.1,"sma_20":15370.0,"sma_60":15736.83,"sma_120":15881.58},{"date":"2025-10-10","open":14900,"high":14910,"low":14697,"close":14900,"volume":45734,"rsi_14":49.39,"sma_20":15373.0,"sma_60":15703.67,"sma_120":15889.08},{"date":"2025-10-13","open":14755,"high":14881,"low":14600,"close":14833,"volume":52623,"rsi_14":45.45,"sma_20":15377.0,"sma_60":15662.0,"sma_120":15895.92},{"date":"2025-10-14","open":14900,"high":14949,"low":14464,"close":14600,"volume":138037,"rsi_14":32.94,"sma_20":15360.5,"sma_60":15613.33,"sma_120":15900.83},{"date":"2025-10-15","open":14600,"high":15094,"low":14600,"close":14900,"volume":253026,"rsi_14":40.93,"sma_20":15359.5,"sma_60":15572.17,"sma_120":15906.67},{"date":"2025-10-16","open":14900,"high":15036,"low":14707,"close":14881,"volume":85934,"rsi_14":43.41,"sma_20":15364.5,"sma_60":15534.67,"sma_120":15914.17},{"date":"2025-10-17","open":14881,"high":14881,"low":14513,"close":14581,"volume":54899,"rsi_14":38.54,"sma_20":15351.0,"sma_60":15493.17,"sma_120":15915.83},{"date":"2025-10-20","open":14571,"high":14668,"low":14358,"close":14668,"volume":99465,"rsi_14":41.31,"sma_20":15338.0,"sma_60":15454.67,"sma_120":15917.33},{"date":"2025-10-21","open":14610,"high":14697,"low":14455,"close":14590,"volume":85105,"rsi_14":44.44,"sma_20":15318.0,"sma_60":15414.67,"sma_120":15915.25},{"date":"2025-10-22","open":14590,"high":14648,"low":14396,"close":14639,"volume":74899,"rsi_14":39.23,"sma_20":15291.0,"sma_60":15382.17,"sma_120":15914.25},{"date":"2025-10-23","open":14629,"high":14677,"low":14503,"close":14522,"volume":42149,"rsi_14":43.29,"sma_20":15254.0,"sma_60":15349.17,"sma_120":15910.67},{"date":"2025-10-24","open":14542,"high":14561,"low":14387,"close":14493,"volume":75642,"rsi_14":40.74,"sma_20":15222.0,"sma_60":15321.5,"sma_120":15907.25},{"date":"2025-10-27","open":14503,"high":14590,"low":14348,"close":14522,"volume":64225,"rsi_14":44.23,"sma_20":15195.5,"sma_60":15292.33,"sma_120":15902.92},{"date":"2025-10-28","open":14522,"high":14571,"low":14377,"close":14484,"volume":65689,"rsi_14":42.77,"sma_20":15167.5,"sma_60":15271.83,"sma_120":15898.92},{"date":"2025-10-29","open":14522,"high":14522,"low":14251,"close":14270,"volume":102529,"rsi_14":36.87,"sma_20":15140.0,"sma_60":15247.17,"sma_120":15892.5},{"date":"2025-10-30","open":14338,"high":14367,"low":14212,"close":14299,"volume":71641,"rsi_14":31.1,"sma_20":15103.0,"sma_60":15221.83,"sma_120":15886.5},{"date":"2025-10-31","open":14309,"high":14396,"low":14086,"close":14222,"volume":97451,"rsi_14":30.91,"sma_20":15076.5,"sma_60":15194.33,"sma_120":15881.92},{"date":"2025-11-03","open":14222,"high":14232,"low":13863,"close":13912,"volume":146678,"rsi_14":29.48,"sma_20":15031.5,"sma_60":15171.5,"sma_120":15874.5},{"date":"2025-11-04","open":13950,"high":14164,"low":13853,"close":14105,"volume":111588,"rsi_14":24.69,"sma_20":15001.0,"sma_60":15151.83,"sma_120":15869.17},{"date":"2025-11-05","open":14105,"high":14154,"low":13747,"close":14105,"volume":105104,"rsi_14":25.0,"sma_20":14970.0,"sma_60":15136.0,"sma_120":15863.75},{"date":"2025-11-06","open":14105,"high":14813,"low":14105,"close":14629,"volume":179771,"rsi_14":51.37,"sma_20":14965.0,"sma_60":15127.17,"sma_120":15858.67},{"date":"2025-11-07","open":14503,"high":14736,"low":14358,"close":14532,"volume":104327,"rsi_14":46.2,"sma_20":14946.0,"sma_60":15118.33,"sma_120":15851.08},{"date":"2025-11-10","open":14542,"high":14930,"low":14532,"close":14891,"volume":131310,"rsi_14":57.28,"sma_20":14949.0,"sma_60":15115.67,"sma_120":15847.17},{"date":"2025-11-11","open":14881,"high":15182,"low":14774,"close":14930,"volume":115743,"rsi_14":57.08,"sma_20":14966.0,"sma_60":15115.17,"sma_120":15847.42},{"date":"2025-11-12","open":14910,"high":15317,"low":14891,"close":15298,"volume":132540,"rsi_14":66.81,"sma_20":14986.5,"sma_60":15122.67,"sma_120":15850.25},{"date":"2025-11-13","open":15298,"high":15569,"low":15211,"close":15453,"volume":135557,"rsi_14":69.72,"sma_20":15016.0,"sma_60":15135.33,"sma_120":15857.0},{"date":"2025-11-14","open":15405,"high":15724,"low":15220,"close":15443,"volume":144601,"rsi_14":69.08,"sma_20":15060.5,"sma_60":15149.33,"sma_120":15863.25},{"date":"2025-11-17","open":15453,"high":15666,"low":15220,"close":15434,"volume":149445,"rsi_14":69.92,"sma_20":15100.0,"sma_60":15167.33,"sma_120":15868.83},{"date":"2025-11-18","open":15434,"high":15434,"low":15046,"close":15133,"volume":144938,"rsi_14":67.45,"sma_20":15128.0,"sma_60":15181.83,"sma_120":15867.25},{"date":"2025-11-19","open":15133,"high":15201,"low":14930,"close":15075,"volume":65502,"rsi_14":65.5,"sma_20":15150.5,"sma_60":15195.33,"sma_120":15864.58},{"date":"2025-11-20","open":15114,"high":15540,"low":14978,"close":15424,"volume":77143,"rsi_14":71.68,"sma_20":15197.0,"sma_60":15213.83,"sma_120":15866.75},{"date":"2025-11-21","open":15249,"high":15666,"low":15104,"close":15647,"volume":157279,"rsi_14":82.31,"sma_20":15256.5,"sma_60":15237.17,"sma_120":15871.42},{"date":"2025-11-24","open":15647,"high":15676,"low":15172,"close":15172,"volume":93485,"rsi_14":67.97,"sma_20":15290.0,"sma_60":15251.5,"sma_120":15871.92},{"date":"2025-11-25","open":15172,"high":15317,"low":15075,"close":15211,"volume":68384,"rsi_14":68.39,"sma_20":15327.5,"sma_60":15263.0,"sma_120":15868.5},{"date":"2025-11-26","open":15220,"high":15317,"low":15143,"close":15201,"volume":36976,"rsi_14":61.48,"sma_20":15375.5,"sma_60":15276.0,"sma_120":15864.92},{"date":"2025-11-27","open":15201,"high":15346,"low":15017,"close":15114,"volume":35265,"rsi_14":61.72,"sma_20":15417.5,"sma_60":15283.83,"sma_120":15861.25},{"date":"2025-11-28","open":15114,"high":15172,"low":14997,"close":15094,"volume":42574,"rsi_14":54.75,"sma_20":15462.5,"sma_60":15292.33,"sma_120":15851.17},{"date":"2025-12-01","open":15094,"high":15259,"low":15085,"close":15123,"volume":64691,"rsi_14":54.55,"sma_20":15525.0,"sma_60":15303.5,"sma_120":15842.5},{"date":"2025-12-02","open":15240,"high":15870,"low":15085,"close":15686,"volume":246929,"rsi_14":58.33,"sma_20":15606.5,"sma_60":15325.17,"sma_120":15837.42},{"date":"2025-12-03","open":15695,"high":16151,"low":15569,"close":16035,"volume":180801,"rsi_14":61.54,"sma_20":15706.0,"sma_60":15350.5,"sma_120":15835.25},{"date":"2025-12-04","open":15996,"high":16035,"low":15724,"close":15802,"volume":52194,"rsi_14":56.54,"sma_20":15766.5,"sma_60":15367.17,"sma_120":15829.58},{"date":"2025-12-05","open":15802,"high":15802,"low":15424,"close":15443,"volume":58284,"rsi_14":50.16,"sma_20":15813.5,"sma_60":15377.5,"sma_120":15819.75},{"date":"2025-12-08","open":15482,"high":15502,"low":15104,"close":15230,"volume":76490,"rsi_14":51.61,"sma_20":15831.0,"sma_60":15385.67,"sma_120":15812.33},{"date":"2025-12-09","open":15230,"high":15230,"low":15085,"close":15211,"volume":26000,"rsi_14":52.29,"sma_20":15845.5,"sma_60":15390.67,"sma_120":15802.75},{"date":"2025-12-10","open":15182,"high":15182,"low":15017,"close":15182,"volume":28716,"rsi_14":45.42,"sma_20":15839.5,"sma_60":15395.17,"sma_120":15793.5},{"date":"2025-12-11","open":15182,"high":15317,"low":15094,"close":15211,"volume":44562,"rsi_14":41.11,"sma_20":15827.0,"sma_60":15402.5,"sma_120":15782.5},{"date":"2025-12-12","open":15220,"high":15502,"low":15026,"close":15366,"volume":29660,"rsi_14":54.55,"sma_20":15823.0,"sma_60":15411.5,"sma_120":15770.83},{"date":"2025-12-15","open":15317,"high":15569,"low":15201,"close":15521,"volume":97649,"rsi_14":56.9,"sma_20":15827.5,"sma_60":15421.83,"sma_120":15760.83},{"date":"2025-12-16","open":15521,"high":15521,"low":15269,"close":15346,"volume":44116,"rsi_14":53.01,"sma_20":15838.5,"sma_60":15428.17,"sma_120":15749.42},{"date":"2025-12-17","open":15434,"high":16258,"low":15375,"close":16064,"volume":252342,"rsi_14":65.61,"sma_20":15889.5,"sma_60":15443.67,"sma_120":15742.58},{"date":"2025-12-18","open":15947,"high":16258,"low":15870,"close":15967,"volume":126912,"rsi_14":63.98,"sma_20":15917.5,"sma_60":15456.17,"sma_120":15735.58},{"date":"2025-12-19","open":15967,"high":15977,"low":15666,"close":15666,"volume":91548,"rsi_14":58.0,"sma_20":15918.5,"sma_60":15465.67,"sma_120":15729.92},{"date":"2025-12-22","open":15744,"high":15899,"low":15608,"close":15880,"volume":68044,"rsi_14":53.18,"sma_20":15955.0,"sma_60":15480.17,"sma_120":15726.08},{"date":"2025-12-23","open":15918,"high":15977,"low":15792,"close":15880,"volume":58949,"rsi_14":47.12,"sma_20":15989.5,"sma_60":15494.83,"sma_120":15722.25},{"date":"2025-12-24","open":15947,"high":16015,"low":15754,"close":15870,"volume":51719,"rsi_14":51.37,"sma_20":16024.0,"sma_60":15513.17,"sma_120":15715.5},{"date":"2025-12-26","open":15880,"high":15996,"low":15628,"close":15647,"volume":91309,"rsi_14":54.36,"sma_20":16051.5,"sma_60":15524.0,"sma_120":15706.33},{"date":"2025-12-29","open":15589,"high":15657,"low":15434,"close":15540,"volume":59698,"rsi_14":56.96,"sma_20":16074.5,"sma_60":15537.83,"sma_120":15697.17},{"date":"2025-12-30","open":15569,"high":15608,"low":15385,"close":15511,"volume":50355,"rsi_14":56.71,"sma_20":16094.5,"sma_60":15550.33,"sma_120":15690.08},{"date":"2026-01-02","open":15453,"high":15453,"low":14930,"close":15026,"volume":71021,"rsi_14":47.12,"sma_20":16060.5,"sma_60":15556.0,"sma_120":15678.25},{"date":"2026-01-05","open":15094,"high":15094,"low":14804,"close":14881,"volume":83442,"rsi_14":44.14,"sma_20":16001.0,"sma_60":15559.0,"sma_120":15664.58},{"date":"2026-01-06","open":14949,"high":14959,"low":14745,"close":14881,"volume":75901,"rsi_14":40.88,"sma_20":15953.5,"sma_60":15561.67,"sma_120":15649.25},{"date":"2026-01-07","open":14930,"high":14997,"low":14823,"close":14968,"volume":48259,"rsi_14":39.33,"sma_20":15929.0,"sma_60":15562.83,"sma_120":15633.25},{"date":"2026-01-08","open":14978,"high":14988,"low":14513,"close":14513,"volume":113648,"rsi_14":35.47,"sma_20":15892.0,"sma_60":15557.33,"sma_120":15609.67},{"date":"2026-01-09","open":14542,"high":14707,"low":14474,"close":14532,"volume":45517,"rsi_14":14.73,"sma_20":15857.0,"sma_60":15556.17,"sma_120":15584.75},{"date":"2026-01-12","open":14474,"high":14629,"low":14338,"close":14522,"volume":112065,"rsi_14":15.35,"sma_20":15823.0,"sma_60":15549.67,"sma_120":15560.92},{"date":"2026-01-13","open":14581,"high":14581,"low":14328,"close":14396,"volume":115781,"rsi_14":16.75,"sma_20":15781.0,"sma_60":15541.33,"sma_120":15538.0},{"date":"2026-01-14","open":14406,"high":14493,"low":14280,"close":14474,"volume":70198,"rsi_14":10.38,"sma_20":15735.0,"sma_60":15539.5,"sma_120":15516.33},{"date":"2026-01-15","open":14493,"high":14561,"low":14377,"close":14493,"volume":95315,"rsi_14":11.35,"sma_20":15682.0,"sma_60":15536.5,"sma_120":15495.58},{"date":"2026-01-16","open":14493,"high":14687,"low":14425,"close":14484,"volume":105812,"rsi_14":11.35,"sma_20":15637.5,"sma_60":15534.67,"sma_120":15474.67},{"date":"2026-01-19","open":14493,"high":14561,"low":14319,"close":14406,"volume":125079,"rsi_14":13.21,"sma_20":15475.5,"sma_60":15530.0,"sma_120":15456.42},{"date":"2026-01-20","open":14387,"high":14619,"low":14328,"close":14551,"volume":36875,"rsi_14":21.05,"sma_20":15418.0,"sma_60":15531.0,"sma_120":15440.17},{"date":"2026-01-21","open":14551,"high":14610,"low":14358,"close":14581,"volume":72068,"rsi_14":31.45,"sma_20":15351.0,"sma_60":15532.0,"sma_120":15427.08},{"date":"2026-01-22","open":14639,"high":14804,"low":14561,"close":14707,"volume":87967,"rsi_14":42.62,"sma_20":15290.5,"sma_60":15535.83,"sma_120":15414.08},{"date":"2026-01-23","open":14707,"high":15065,"low":14707,"close":15046,"volume":125203,"rsi_14":55.41,"sma_20":15248.0,"sma_60":15549.17,"sma_120":15408.67},{"date":"2026-01-26","open":15133,"high":15153,"low":14794,"close":14978,"volume":111236,"rsi_14":50.32,"sma_20":15213.5,"sma_60":15560.83,"sma_120":15402.42},{"date":"2026-01-27","open":14978,"high":15269,"low":14697,"close":14871,"volume":162467,"rsi_14":65.55,"sma_20":15179.0,"sma_60":15572.0,"sma_120":15394.67},{"date":"2026-01-28","open":14871,"high":16655,"low":14871,"close":16578,"volume":690178,"rsi_14":86.01,"sma_20":15234.0,"sma_60":15617.83,"sma_120":15401.17},{"date":"2026-01-29","open":16238,"high":17111,"low":16103,"close":17062,"volume":301269,"rsi_14":88.3,"sma_20":15339.0,"sma_60":15668.67,"sma_120":15416.83},{"date":"2026-01-30","open":16956,"high":18158,"low":16762,"close":18022,"volume":358468,"rsi_14":93.69,"sma_20":15501.0,"sma_60":15736.0,"sma_120":15440.67},{"date":"2026-02-02","open":17343,"high":18255,"low":17343,"close":17770,"volume":209962,"rsi_14":88.12,"sma_20":15650.0,"sma_60":15790.0,"sma_120":15464.25},{"date":"2026-02-03","open":17983,"high":18032,"low":17353,"close":17596,"volume":93370,"rsi_14":84.63,"sma_20":15785.5,"sma_60":15842.67,"sma_120":15485.33},{"date":"2026-02-04","open":17596,"high":18584,"low":17402,"close":18468,"volume":248678,"rsi_14":87.3,"sma_20":15989.5,"sma_60":15911.17,"sma_120":15514.75},{"date":"2026-02-05","open":18400,"high":18846,"low":18303,"close":18565,"volume":254220,"rsi_14":87.52,"sma_20":16197.5,"sma_60":15974.33,"sma_120":15545.0},{"date":"2026-02-06","open":17945,"high":18255,"low":17547,"close":17983,"volume":95920,"rsi_14":80.1,"sma_20":16376.0,"sma_60":16026.83,"sma_120":15571.0},{"date":"2026-02-09","open":17983,"high":18769,"low":17082,"close":17692,"volume":386575,"rsi_14":75.8,"sma_20":16546.0,"sma_60":16068.0,"sma_120":15595.33},{"date":"2026-02-10","open":18420,"high":20795,"low":18352,"close":20552,"volume":830314,"rsi_14":83.48,"sma_20":16859.5,"sma_60":16155.67,"sma_120":15645.5},{"date":"2026-02-11","open":20165,"high":21570,"low":20165,"close":21473,"volume":434467,"rsi_14":84.83,"sma_20":17219.5,"sma_60":16259.33,"sma_120":15704.33},{"date":"2026-02-12","open":21376,"high":21376,"low":20116,"close":20407,"volume":197862,"rsi_14":75.67,"sma_20":17525.0,"sma_60":16344.83,"sma_120":15756.08},{"date":"2026-02-13","open":20455,"high":20601,"low":19728,"close":20407,"volume":90592,"rsi_14":76.17,"sma_20":17830.5,"sma_60":16435.5,"sma_120":15808.67},{"date":"2026-02-19","open":20407,"high":20552,"low":19777,"close":20358,"volume":163122,"rsi_14":76.6,"sma_20":18137.5,"sma_60":16526.33,"sma_120":15860.83},{"date":"2026-02-20","open":20358,"high":20795,"low":20019,"close":20407,"volume":104192,"rsi_14":72.12,"sma_20":18439.5,"sma_60":16612.0,"sma_120":15912.92},{"date":"2026-02-23","open":20552,"high":20795,"low":20213,"close":20698,"volume":77924,"rsi_14":71.48,"sma_20":18755.0,"sma_60":16698.83,"sma_120":15968.0},{"date":"2026-02-24","open":20262,"high":21473,"low":20019,"close":21134,"volume":188589,"rsi_14":69.6,"sma_20":19086.5,"sma_60":16801.33,"sma_120":16026.42},{"date":"2026-02-25","open":21376,"high":22152,"low":20940,"close":21764,"volume":143746,"rsi_14":74.01,"sma_20":19433.0,"sma_60":16914.0,"sma_120":16088.5},{"date":"2026-02-26","open":22346,"high":22588,"low":21328,"close":21619,"volume":214949,"rsi_14":74.27,"sma_20":19775.5,"sma_60":17013.5,"sma_120":16148.67},{"date":"2026-02-27","open":21619,"high":23267,"low":21134,"close":23024,"volume":378422,"rsi_14":75.82,"sma_20":20196.0,"sma_60":17160.33,"sma_120":16222.08},{"date":"2026-03-03","open":22443,"high":23655,"low":22249,"close":22685,"volume":242956,"rsi_14":72.73,"sma_20":20511.0,"sma_60":17290.83,"sma_120":16291.58},{"date":"2026-03-04","open":21619,"high":22443,"low":20455,"close":20940,"volume":437997,"rsi_14":64.45,"sma_20":20711.0,"sma_60":17390.83,"sma_120":16347.17},{"date":"2026-03-05","open":21376,"high":23267,"low":21328,"close":22879,"volume":218678,"rsi_14":71.84,"sma_20":20961.5,"sma_60":17514.5,"sma_120":16419.83},{"date":"2026-03-06","open":22879,"high":23994,"low":22491,"close":23461,"volume":212727,"rsi_14":65.15,"sma_20":21255.0,"sma_60":17642.17,"sma_120":16496.33},{"date":"2026-03-09","open":21570,"high":23509,"low":21473,"close":22879,"volume":180090,"rsi_14":57.59,"sma_20":21527.5,"sma_60":17763.83,"sma_120":16565.5},{"date":"2026-03-10","open":23364,"high":23752,"low":22734,"close":22976,"volume":156416,"rsi_14":65.5,"sma_20":21760.0,"sma_60":17893.33,"sma_120":16635.42},{"date":"2026-03-11","open":23218,"high":23752,"low":22637,"close":23170,"volume":128443,"rsi_14":66.29,"sma_20":21997.5,"sma_60":18029.83,"sma_120":16707.75},{"date":"2026-03-12","open":22976,"high":23752,"low":22831,"close":23412,"volume":81926,"rsi_14":67.6,"sma_20":22277.5,"sma_60":18170.83,"sma_120":16780.75},{"date":"2026-03-13","open":22831,"high":23315,"low":22103,"close":22831,"volume":138189,"rsi_14":63.16,"sma_20":22542.5,"sma_60":18302.33,"sma_120":16848.75},{"date":"2026-03-16","open":22394,"high":23461,"low":22394,"close":23170,"volume":74935,"rsi_14":63.35,"sma_20":22677.5,"sma_60":18424.0,"sma_120":16917.75},{"date":"2026-03-17","open":23170,"high":24382,"low":22734,"close":24188,"volume":143195,"rsi_14":65.52,"sma_20":22817.5,"sma_60":18590.83,"sma_120":17001.17},{"date":"2026-03-18","open":24188,"high":24333,"low":23509,"close":24236,"volume":108250,"rsi_14":63.35,"sma_20":23015.0,"sma_60":18740.67,"sma_120":17081.25},{"date":"2026-03-19","open":23994,"high":25012,"low":23945,"close":24527,"volume":91351,"rsi_14":65.46,"sma_20":23227.5,"sma_60":18898.5,"sma_120":17163.33},{"date":"2026-03-20","open":24769,"high":25981,"low":24721,"close":25981,"volume":183344,"rsi_14":65.64,"sma_20":23517.5,"sma_60":19069.0,"sma_120":17256.33},{"date":"2026-03-23","open":25351,"high":25593,"low":23703,"close":23897,"volume":118281,"rsi_14":55.41,"sma_20":23697.5,"sma_60":19205.33,"sma_120":17330.75},{"date":"2026-03-24","open":24430,"high":25593,"low":24236,"close":25593,"volume":137581,"rsi_14":70.87,"sma_20":23950.0,"sma_60":19376.0,"sma_120":17420.83},{"date":"2026-03-25","open":25593,"high":26466,"low":24915,"close":25933,"volume":152831,"rsi_14":65.99,"sma_20":24197.5,"sma_60":19548.83,"sma_120":17514.5},{"date":"2026-03-26","open":25933,"high":26127,"low":25303,"close":25593,"volume":90480,"rsi_14":61.46,"sma_20":24395.0,"sma_60":19715.83,"sma_120":17605.33},{"date":"2026-03-27","open":24721,"high":25545,"low":24624,"close":25206,"volume":80019,"rsi_14":62.77,"sma_20":24580.0,"sma_60":19876.33,"sma_120":17694.75},{"date":"2026-03-30","open":24915,"high":24915,"low":22782,"close":23364,"volume":220992,"rsi_14":51.79,"sma_20":24597.5,"sma_60":20009.0,"sma_120":17766.5},{"date":"2026-03-31","open":23461,"high":23461,"low":22200,"close":22540,"volume":289993,"rsi_14":47.26,"sma_20":24590.0,"sma_60":20129.33,"sma_120":17833.58},{"date":"2026-04-01","open":22926,"high":23897,"low":22926,"close":23800,"volume":109553,"rsi_14":51.36,"sma_20":24735.0,"sma_60":20271.0,"sma_120":17910.67},{"date":"2026-04-02","open":24100,"high":24200,"low":22750,"close":23100,"volume":121783,"rsi_14":48.35,"sma_20":24710.0,"sma_60":20397.67,"sma_120":17976.83},{"date":"2026-04-03","open":23200,"high":23350,"low":22000,"close":22400,"volume":127113,"rsi_14":44.64,"sma_20":24620.0,"sma_60":20515.17,"sma_120":18037.08},{"date":"2026-04-06","open":22400,"high":22700,"low":22100,"close":22600,"volume":109829,"rsi_14":41.06,"sma_20":24570.0,"sma_60":20636.0,"sma_120":18098.83},{"date":"2026-04-07","open":22700,"high":23050,"low":22000,"close":22350,"volume":57437,"rsi_14":40.07,"sma_20":24502.5,"sma_60":20751.17,"sma_120":18157.0},{"date":"2026-04-08","open":22250,"high":22600,"low":21500,"close":22500,"volume":194417,"rsi_14":39.39,"sma_20":24432.5,"sma_60":20876.67,"sma_120":18217.0},{"date":"2026-04-09","open":22900,"high":23250,"low":22550,"close":22800,"volume":77652,"rsi_14":33.33,"sma_20":24365.0,"sma_60":21006.83,"sma_120":18281.5},{"date":"2026-04-10","open":23200,"high":23300,"low":22600,"close":23100,"volume":142994,"rsi_14":42.36,"sma_20":24342.5,"sma_60":21142.17,"sma_120":18345.92},{"date":"2026-04-13","open":22800,"high":23000,"low":22200,"close":22450,"volume":76934,"rsi_14":28.18,"sma_20":24270.0,"sma_60":21268.83,"sma_120":18405.08},{"date":"2026-04-14","open":22700,"high":24150,"low":22700,"close":23700,"volume":92066,"rsi_14":34.67,"sma_20":24207.5,"sma_60":21415.0,"sma_120":18477.25},{"date":"2026-04-15","open":24450,"high":24450,"low":23750,"close":23900,"volume":105161,"rsi_14":37.24,"sma_20":24152.5,"sma_60":21564.17,"sma_120":18550.33},{"date":"2026-04-16","open":24250,"high":25550,"low":24100,"close":25000,"volume":116940,"rsi_14":45.24,"sma_20":24137.5,"sma_60":21731.83,"sma_120":18633.25},{"date":"2026-04-17","open":25350,"high":25750,"low":24550,"close":24900,"volume":118484,"rsi_14":54.6,"sma_20":24042.5,"sma_60":21899.17,"sma_120":18714.92},{"date":"2026-04-20","open":25150,"high":25800,"low":24900,"close":25000,"volume":73231,"rsi_14":61.01,"sma_20":24060.0,"sma_60":22065.67,"sma_120":18798.42},{"date":"2026-04-21","open":25400,"high":25650,"low":24800,"close":25100,"volume":104252,"rsi_14":54.41,"sma_20":23995.0,"sma_60":22233.33,"sma_120":18883.0},{"date":"2026-04-22","open":25100,"high":26000,"low":25100,"close":25750,"volume":119348,"rsi_14":71.9,"sma_20":23945.0,"sma_60":22409.67,"sma_120":18972.75},{"date":"2026-04-23","open":25900,"high":25900,"low":24900,"close":25150,"volume":63182,"rsi_14":73.11,"sma_20":23882.5,"sma_60":22570.17,"sma_120":19057.83},{"date":"2026-04-24","open":25100,"high":26300,"low":24950,"close":25850,"volume":92775,"rsi_14":75.19,"sma_20":23875.0,"sma_60":22743.5,"sma_120":19150.58},{"date":"2026-04-27","open":26300,"high":26800,"low":25500,"close":25600,"volume":141524,"rsi_14":75.19,"sma_20":23950.0,"sma_60":22914.5,"sma_120":19241.0},{"date":"2026-04-28","open":25900,"high":26150,"low":25100,"close":25800,"volume":88050,"rsi_14":75.38,"sma_20":24077.5,"sma_60":23059.5,"sma_120":19333.75},{"date":"2026-04-29","open":26250,"high":27700,"low":26000,"close":27300,"volume":210083,"rsi_14":79.22,"sma_20":24217.5,"sma_60":23221.17,"sma_120":19444.92},{"date":"2026-04-30","open":27300,"high":27300,"low":25950,"close":26550,"volume":136214,"rsi_14":72.8,"sma_20":24607.5,"sma_60":24135.0,"sma_120":24000.42},{"date":"2026-05-04","open":26800,"high":27200,"low":26100,"close":26400,"volume":159307,"rsi_14":75.82,"sma_20":24590.0,"sma_60":23488.33,"sma_120":19640.42},{"date":"2026-05-06","open":26550,"high":26600,"low":25250,"close":25450,"volume":132792,"rsi_14":61.9,"sma_20":24732.5,"sma_60":23610.0,"sma_120":19726.75},{"date":"2026-05-07","open":25800,"high":27500,"low":24000,"close":24300,"volume":407924,"rsi_14":52.41,"sma_20":24830.0,"sma_60":23697.5,"sma_120":19804.33},{"date":"2026-05-08","open":24700,"high":26500,"low":24700,"close":25650,"volume":231108,"rsi_14":53.8,"sma_20":24987.5,"sma_60":23805.83,"sma_120":19890.08},{"date":"2026-05-11","open":25450,"high":25650,"low":24250,"close":25050,"volume":229210,"rsi_14":50.83,"sma_20":25100.0,"sma_60":23914.17,"sma_120":19970.5},{"date":"2026-05-12","open":25600,"high":26400,"low":24950,"close":25600,"volume":195165,"rsi_14":53.16,"sma_20":25225.0,"sma_60":24036.67,"sma_120":20052.33},{"date":"2026-05-13","open":25800,"high":26400,"low":25150,"close":25400,"volume":161820,"rsi_14":51.56,"sma_20":25372.5,"sma_60":24106.67,"sma_120":20131.17},{"date":"2026-05-14","open":25400,"high":27950,"low":25250,"close":27950,"volume":330577,"rsi_14":59.57,"sma_20":25585.0,"sma_60":24203.33,"sma_120":20231.33},{"date":"2026-05-15","open":28300,"high":28750,"low":26500,"close":26950,"volume":222602,"rsi_14":57.56,"sma_20":25737.5,"sma_60":24301.67,"sma_120":20323.25},{"date":"2026-05-18","open":26500,"high":27550,"low":24350,"close":26700,"volume":168747,"rsi_14":53.71,"sma_20":25822.5,"sma_60":24395.83,"sma_120":20415.67},{"date":"2026-05-19","open":27800,"high":28000,"low":25300,"close":26600,"volume":104257,"rsi_14":54.42,"sma_20":25907.5,"sma_60":24489.17,"sma_120":20507.75},{"date":"2026-05-20","open":26500,"high":26500,"low":24400,"close":24650,"volume":78266,"rsi_14":45.59,"sma_20":25890.0,"sma_60":24549.17,"sma_120":20580.58},{"date":"2026-05-21","open":24900,"high":25050,"low":24000,"close":24650,"volume":74063,"rsi_14":38.53,"sma_20":25867.5,"sma_60":24604.17,"sma_120":20651.5},{"date":"2026-05-22","open":25000,"high":25550,"low":24700,"close":24900,"volume":100209,"rsi_14":42.53,"sma_20":25825.0,"sma_60":24655.83,"sma_120":20728.58},{"date":"2026-05-26","open":24900,"high":25150,"low":22550,"close":23100,"volume":223267,"rsi_14":37.01,"sma_20":25722.5,"sma_60":24666.67,"sma_120":20790.33},{"date":"2026-05-27","open":22500,"high":23200,"low":22100,"close":22550,"volume":203985,"rsi_14":38.21,"sma_20":25557.5,"sma_60":24670.83,"sma_120":20847.58},{"date":"2026-05-28","open":22400,"high":23850,"low":22300,"close":23800,"volume":217557,"rsi_14":47.98,"sma_20":25467.5,"sma_60":24671.67,"sma_120":20916.0},{"date":"2026-05-29","open":23800,"high":23800,"low":22200,"close":22700,"volume":127419,"rsi_14":37.86,"sma_20":25312.5,"sma_60":24660.0,"sma_120":20975.42},{"date":"2026-06-01","open":22550,"high":22600,"low":21550,"close":22050,"volume":163680,"rsi_14":37.7,"sma_20":25050.0,"sma_60":24667.5,"sma_120":21029.17},{"date":"2026-06-02","open":21400,"high":23350,"low":21150,"close":23350,"volume":176876,"rsi_14":41.31,"sma_20":24890.0,"sma_60":24663.33,"sma_120":21088.92},{"date":"2026-06-04","open":23100,"high":23100,"low":22100,"close":22400,"volume":85280,"rsi_14":39.05,"sma_20":24690.0,"sma_60":24633.33,"sma_120":21137.75},{"date":"2026-06-05","open":22350,"high":22700,"low":21600,"close":22150,"volume":134931,"rsi_14":24.56,"sma_20":24525.0,"sma_60":24609.17,"sma_120":21186.5},{"date":"2026-06-08","open":21300,"high":21400,"low":20600,"close":20700,"volume":56962,"rsi_14":23.63,"sma_20":24345.0,"sma_60":24559.17,"sma_120":21226.25},{"date":"2026-06-09","open":20700,"high":22850,"low":20700,"close":22350,"volume":71397,"rsi_14":33.58,"sma_20":24180.0,"sma_60":24533.33,"sma_120":21281.58},{"date":"2026-06-10","open":22350,"high":23050,"low":22000,"close":22700,"volume":64891,"rsi_14":35.56,"sma_20":24062.5,"sma_60":24509.17,"sma_120":21340.0},{"date":"2026-06-11","open":22600,"high":22700,"low":21900,"close":22200,"volume":49509,"rsi_14":39.83,"sma_20":23892.5,"sma_60":24486.67,"sma_120":21394.5},{"date":"2026-06-12","open":22800,"high":22850,"low":21700,"close":22600,"volume":122261,"rsi_14":41.77,"sma_20":23752.5,"sma_60":24465.0,"sma_120":21452.08},{"date":"2026-06-15","open":22500,"high":23200,"low":22350,"close":23100,"volume":97402,"rsi_14":42.91,"sma_20":23510.0,"sma_60":24434.17,"sma_120":21512.5},{"date":"2026-06-16","open":22650,"high":23100,"low":22100,"close":22700,"volume":125509,"rsi_14":48.23,"sma_20":23297.5,"sma_60":24395.83,"sma_120":21568.25},{"date":"2026-06-17","open":22750,"high":22950,"low":21650,"close":21900,"volume":168468,"rsi_14":47.93,"sma_20":22545.0,"sma_60":23992.5,"sma_120":21934.42},{"date":"2026-06-18","open":21900,"high":22000,"low":21300,"close":21400,"volume":83549,"rsi_14":38.89,"sma_20":22797.5,"sma_60":24249.17,"sma_120":21659.08},{"date":"2026-06-19","open":21300,"high":21500,"low":20500,"close":21500,"volume":142413,"rsi_14":43.88,"sma_20":22640.0,"sma_60":24196.67,"sma_120":21701.0},{"date":"2026-06-22","open":21550,"high":21550,"low":19800,"close":19960,"volume":103687,"rsi_14":40.22,"sma_20":22405.5,"sma_60":24089.33,"sma_120":21732.67},{"date":"2026-06-23","open":19960,"high":20750,"low":19770,"close":20150,"volume":143362,"rsi_14":33.3,"sma_20":22168.0,"sma_60":23979.33,"sma_120":21764.08},{"date":"2026-06-24","open":20200,"high":21200,"low":19750,"close":20800,"volume":83009,"rsi_14":41.38,"sma_20":22053.0,"sma_60":23886.0,"sma_120":21800.92},{"date":"2026-06-25","open":20650,"high":21950,"low":20300,"close":20400,"volume":117734,"rsi_14":40.72,"sma_20":21945.5,"sma_60":23792.67,"sma_120":21834.5},{"date":"2026-06-26","open":20350,"high":20500,"low":19500,"close":19840,"volume":91536,"rsi_14":44.96,"sma_20":21747.5,"sma_60":23721.67,"sma_120":21865.33},{"date":"2026-06-29","open":19950,"high":21800,"low":19710,"close":21650,"volume":85564,"rsi_14":45.98,"sma_20":21695.0,"sma_60":23695.0,"sma_120":21912.17},{"date":"2026-06-30","open":21300,"high":21800,"low":20700,"close":20950,"volume":77365,"rsi_14":40.33,"sma_20":21640.0,"sma_60":23635.83,"sma_120":21953.42},{"date":"2026-07-01","open":21100,"high":21800,"low":20550,"close":21750,"volume":58502,"rsi_14":47.59,"sma_20":21560.0,"sma_60":23613.33,"sma_120":22005.5},{"date":"2026-07-02","open":21050,"high":22750,"low":20700,"close":21950,"volume":124652,"rsi_14":46.45,"sma_20":21537.5,"sma_60":23605.83,"sma_120":22060.5},{"date":"2026-07-03","open":22050,"high":22250,"low":20950,"close":21450,"volume":68607,"rsi_14":40.98,"sma_20":21502.5,"sma_60":23586.67,"sma_120":22111.33},{"date":"2026-07-06","open":21500,"high":23600,"low":21350,"close":22850,"volume":136408,"rsi_14":50.74,"sma_20":21610.0,"sma_60":23595.0,"sma_120":22173.08},{"date":"2026-07-07","open":22450,"high":25300,"low":22450,"close":24750,"volume":333099,"rsi_14":62.67,"sma_20":21730.0,"sma_60":23632.5,"sma_120":22254.58},{"date":"2026-07-08","open":24300,"high":24900,"low":22650,"close":23450,"volume":130418,"rsi_14":58.51,"sma_20":21767.5,"sma_60":23643.33,"sma_120":22325.08},{"date":"2026-07-09","open":23900,"high":24000,"low":21800,"close":22450,"volume":119880,"rsi_14":53.67,"sma_20":21780.0,"sma_60":23632.5,"sma_120":22387.33},{"date":"2026-07-10","open":22400,"high":23400,"low":22200,"close":22650,"volume":163345,"rsi_14":61.58,"sma_20":21782.5,"sma_60":23635.83,"sma_120":22452.33},{"date":"2026-07-13","open":22650,"high":23450,"low":22100,"close":22550,"volume":72860,"rsi_14":60.42,"sma_20":21755.0,"sma_60":23616.67,"sma_120":22515.83},{"date":"2026-07-14","open":22150,"high":22750,"low":21600,"close":22150,"volume":49924,"rsi_14":55.99,"sma_20":21727.5,"sma_60":23587.5,"sma_120":22575.83},{"date":"2026-07-15","open":22250,"high":22600,"low":21500,"close":21700,"volume":43227,"rsi_14":55.74,"sma_20":21717.5,"sma_60":23532.5,"sma_120":22632.17},{"date":"2026-07-16","open":21900,"high":22050,"low":21100,"close":21650,"volume":39053,"rsi_14":58.37,"sma_20":21730.0,"sma_60":23478.33,"sma_120":22688.75},{"date":"2026-07-20","open":21350,"high":21800,"low":20600,"close":20900,"volume":35167,"rsi_14":46.15,"sma_20":21700.0,"sma_60":23410.0,"sma_120":22737.83},{"date":"2026-07-21","open":21000,"high":21650,"low":20500,"close":21650,"volume":44753,"rsi_14":53.57,"sma_20":21784.5,"sma_60":23352.5,"sma_120":22792.92},{"date":"2026-07-22","open":21700,"high":21800,"low":20700,"close":20800,"volume":61897,"rsi_14":45.18,"sma_20":21817.0,"sma_60":23270.0,"sma_120":22839.83},{"date":"2026-07-23","open":21000,"high":21400,"low":20600,"close":21350,"volume":73423,"rsi_14":47.06,"sma_20":21844.5,"sma_60":23206.67,"sma_120":22888.42},{"date":"2026-07-24","open":21400,"high":21750,"low":20450,"close":20600,"volume":30176,"rsi_14":45.93,"sma_20":21854.5,"sma_60":23119.17,"sma_120":22931.33},{"date":"2026-07-27","open":20750,"high":21000,"low":20450,"close":20750,"volume":20047,"rsi_14":38.59,"sma_20":21900.0,"sma_60":23038.33,"sma_120":22976.42},{"date":"2026-07-28","open":20750,"high":20750,"low":19710,"close":19830,"volume":40263,"rsi_14":20.07,"sma_20":21809.0,"sma_60":22938.83,"sma_120":22999.17},{"date":"2026-07-29","open":19950,"high":21000,"low":19310,"close":19440,"volume":100232,"rsi_14":22.57,"sma_20":21733.5,"sma_60":22807.83,"sma_120":23014.5},{"date":"2026-07-30","open":19150,"high":20350,"low":19150,"close":19440,"volume":81185,"rsi_14":26.15,"sma_20":21618.0,"sma_60":22689.33,"sma_120":23021.58},{"date":"2026-07-31","open":19710,"high":19750,"low":18400,"close":19700,"volume":137011,"rsi_14":26.84,"sma_20":21505.5,"sma_60":22577.67,"sma_120":23033.0},{"date":"2026-08-03","open":19830,"high":20150,"low":17340,"close":17460,"volume":153593,"rsi_14":20.09,"sma_20":21306.0,"sma_60":22444.5,"sma_120":23027.25},{"date":"2026-08-04","open":17690,"high":17690,"low":15550,"close":16470,"volume":917257,"rsi_14":18.79,"sma_20":20987.0,"sma_60":22314.0,"sma_120":23005.75},{"date":"2026-08-05","open":16560,"high":16660,"low":16100,"close":16310,"volume":269482,"rsi_14":19.41,"sma_20":20565.0,"sma_60":22158.33,"sma_120":22982.08},{"date":"2026-08-06","open":16270,"high":16300,"low":15750,"close":16100,"volume":208098,"rsi_14":19.06,"sma_20":20197.5,"sma_60":22009.17,"sma_120":22961.67},{"date":"2026-08-07","open":16160,"high":16490,"low":16120,"close":16240,"volume":132530,"rsi_14":22.13,"sma_20":19887.0,"sma_60":21853.17,"sma_120":22944.92},{"date":"2026-08-10","open":16400,"high":16490,"low":15960,"close":16390,"volume":207199,"rsi_14":16.11,"sma_20":19574.0,"sma_60":21703.0,"sma_120":22904.83},{"date":"2026-08-11","open":16420,"high":16440,"low":16170,"close":16190,"volume":112152,"rsi_14":17.58,"sma_20":19256.0,"sma_60":21507.0,"sma_120":22855.17},{"date":"2026-08-12","open":16210,"high":16420,"low":16000,"close":16090,"volume":197861,"rsi_14":10.51,"sma_20":18953.0,"sma_60":21326.0,"sma_120":22813.83},{"date":"2026-08-13","open":16140,"high":16260,"low":15760,"close":15900,"volume":243880,"rsi_14":11.48,"sma_20":18663.0,"sma_60":21146.0,"sma_120":22770.92},{"date":"2026-08-14","open":15930,"high":16420,"low":15810,"close":16350,"volume":170971,"rsi_14":15.62,"sma_20":18398.0,"sma_60":20975.17,"sma_120":22732.17},{"date":"2026-08-18","open":16390,"high":16400,"low":15920,"close":16080,"volume":166043,"rsi_14":17.39,"sma_20":18157.0,"sma_60":20832.33,"sma_120":22690.75},{"date":"2026-08-19","open":15980,"high":15980,"low":15030,"close":15390,"volume":187660,"rsi_14":16.53,"sma_20":17844.0,"sma_60":20678.0,"sma_120":22641.08},{"date":"2026-08-20","open":15530,"high":15580,"low":15230,"close":15360,"volume":146540,"rsi_14":16.45,"sma_20":17572.0,"sma_60":20519.0,"sma_120":22587.42},{"date":"2026-08-21","open":15290,"high":15450,"low":14900,"close":15350,"volume":143502,"rsi_14":12.69,"sma_20":17272.0,"sma_60":20389.83,"sma_120":22528.25},{"date":"2026-08-24","open":15310,"high":15590,"low":15260,"close":15570,"volume":79421,"rsi_14":25.2,"sma_20":17020.5,"sma_60":20273.5,"sma_120":22472.17},{"date":"2026-08-25","open":15570,"high":15740,"low":15300,"close":15670,"volume":87543,"rsi_14":36.3,"sma_20":16766.5,"sma_60":20138.0,"sma_120":22404.83},{"date":"2026-08-26","open":15670,"high":15980,"low":15670,"close":15940,"volume":44512,"rsi_14":43.89,"sma_20":16572.0,"sma_60":20025.33,"sma_120":22342.67},{"date":"2026-08-27","open":15960,"high":16000,"low":15500,"close":15590,"volume":85164,"rsi_14":41.96,"sma_20":16379.5,"sma_60":19917.67,"sma_120":22292.58},{"date":"2026-08-28","open":15610,"high":16040,"low":15470,"close":16000,"volume":59813,"rsi_14":46.51,"sma_20":16207.5,"sma_60":19795.17,"sma_120":22229.25},{"date":"2026-08-31","open":15920,"high":15970,"low":15640,"close":15810,"volume":37701,"rsi_14":41.67,"sma_20":16013.0,"sma_60":19685.33,"sma_120":22159.33},{"date":"2026-09-01","open":15810,"high":16000,"low":15650,"close":15900,"volume":73137,"rsi_14":45.7,"sma_20":15935.0,"sma_60":19581.17,"sma_120":22095.17},{"date":"2026-09-02","open":15800,"high":15800,"low":15400,"close":15400,"volume":69444,"rsi_14":40.85,"sma_20":15881.5,"sma_60":19492.83,"sma_120":22026.0},{"date":"2026-09-03","open":15460,"high":15690,"low":15240,"close":15430,"volume":57756,"rsi_14":43.49,"sma_20":15837.5,"sma_60":19377.5,"sma_120":21955.42},{"date":"2026-09-04","open":15410,"high":15630,"low":15300,"close":15500,"volume":45794,"rsi_14":36.84,"sma_20":15807.5,"sma_60":19257.5,"sma_120":21883.33},{"date":"2026-09-07","open":15690,"high":15690,"low":15420,"close":15500,"volume":27178,"rsi_14":40.2,"sma_20":15770.5,"sma_60":19145.83,"sma_120":21816.25},{"date":"2026-09-08","open":15500,"high":15760,"low":15450,"close":15530,"volume":51127,"rsi_14":53.04,"sma_20":15727.5,"sma_60":19028.0,"sma_120":21746.5},{"date":"2026-09-09","open":15680,"high":15680,"low":15360,"close":15370,"volume":60813,"rsi_14":50.21,"sma_20":15686.5,"sma_60":18899.17,"sma_120":21666.67},{"date":"2026-09-10","open":15380,"high":15440,"low":15150,"close":15360,"volume":54202,"rsi_14":50.21,"sma_20":15650.0,"sma_60":18776.83,"sma_120":21586.33},{"date":"2026-09-11","open":15250,"high":15440,"low":15150,"close":15310,"volume":105799,"rsi_14":44.25,"sma_20":15620.5,"sma_60":18667.0,"sma_120":21503.08},{"date":"2026-09-14","open":15390,"high":15650,"low":15260,"close":15470,"volume":47581,"rsi_14":45.69,"sma_20":15576.5,"sma_60":18568.17,"sma_120":21408.67},{"date":"2026-09-15","open":15640,"high":16430,"low":15480,"close":16080,"volume":253883,"rsi_14":52.63,"sma_20":15576.5,"sma_60":18477.83,"sma_120":21337.25},{"date":"2026-09-16","open":16150,"high":16390,"low":15910,"close":16260,"volume":121725,"rsi_14":63.45,"sma_20":15620.0,"sma_60":18416.17,"sma_120":21252.75},{"date":"2026-09-17","open":16190,"high":16260,"low":15820,"close":16060,"volume":88556,"rsi_14":51.32,"sma_20":15655.0,"sma_60":18348.0,"sma_120":21163.67},{"date":"2026-09-18","open":16040,"high":18220,"low":15860,"close":17730,"volume":657295,"rsi_14":75.53,"sma_20":15774.0,"sma_60":18296.83,"sma_120":21091.42},{"date":"2026-09-21","open":17840,"high":18980,"low":17710,"close":18640,"volume":367294,"rsi_14":79.91,"sma_20":15927.5,"sma_60":18267.5,"sma_120":21030.08},{"date":"2026-09-22","open":19070,"high":20200,"low":18910,"close":19960,"volume":353277,"rsi_14":92.22,"sma_20":16142.0,"sma_60":18269.5,"sma_120":20995.58},{"date":"2026-09-23","open":20000,"high":20350,"low":19510,"close":19890,"volume":117966,"rsi_14":90.99,"sma_20":16339.5,"sma_60":18240.17,"sma_120":20967.58},{"date":"2026-09-28","open":19830,"high":20550,"low":19550,"close":20250,"volume":141246,"rsi_14":91.45,"sma_20":16572.5,"sma_60":18228.5,"sma_120":20932.17},{"date":"2026-09-29","open":20400,"high":20500,"low":20050,"close":20400,"volume":137051,"rsi_14":91.67,"sma_20":16792.5,"sma_60":18206.0,"sma_120":20909.67},{"date":"2026-09-30","open":20550,"high":22050,"low":20300,"close":21200,"volume":233546,"rsi_14":92.63,"sma_20":17062.0,"sma_60":18193.5,"sma_120":20899.67},{"date":"2026-10-01","open":21000,"high":21800,"low":21000,"close":21100,"volume":123973,"rsi_14":93.47,"sma_20":17322.0,"sma_60":18187.67,"sma_120":20887.17},{"date":"2026-10-02","open":21300,"high":22200,"low":20900,"close":22050,"volume":214039,"rsi_14":94.42,"sma_20":17654.5,"sma_60":18174.33,"sma_120":20884.67},{"date":"2026-10-06","open":22000,"high":22100,"low":21050,"close":21450,"volume":128606,"rsi_14":88.0,"sma_20":17955.5,"sma_60":18119.33,"sma_120":20875.92},{"date":"2026-10-07","open":21300,"high":21850,"low":21300,"close":21650,"volume":91828,"rsi_14":88.05,"sma_20":18263.0,"sma_60":18089.33,"sma_120":20866.33},{"date":"2026-10-08","open":21650,"high":22150,"low":21200,"close":21300,"volume":80197,"rsi_14":83.21,"sma_20":18553.0,"sma_60":18070.17,"sma_120":20851.33},{"date":"2026-10-12","open":21400,"high":21950,"low":20900,"close":21000,"volume":147980,"rsi_14":79.7,"sma_20":18826.5,"sma_60":18042.67,"sma_120":20839.25},{"date":"2026-10-13","open":20800,"high":21450,"low":20400,"close":21350,"volume":114711,"rsi_14":82.53,"sma_20":19125.5,"sma_60":18022.67,"sma_120":20819.67},{"date":"2026-10-14","open":21300,"high":21400,"low":20500,"close":20850,"volume":97922,"rsi_14":72.41,"sma_20":19400.0,"sma_60":18001.0,"sma_120":20794.25},{"date":"2026-10-15","open":20450,"high":20800,"low":19450,"close":20350,"volume":139584,"rsi_14":63.05,"sma_20":19652.0,"sma_60":17978.5,"sma_120":20755.5},{"date":"2026-10-16","open":20400,"high":21250,"low":20400,"close":20850,"volume":101507,"rsi_14":57.77,"sma_20":19921.0,"sma_60":17965.17,"sma_120":20721.75},{"date":"2026-10-19","open":20700,"high":21600,"low":20400,"close":20650,"volume":119144,"rsi_14":56.48,"sma_20":20149.5,"sma_60":17961.0,"sma_120":20685.5},{"date":"2026-10-20","open":20600,"high":20600,"low":19720,"close":19770,"volume":127573,"rsi_14":46.24,"sma_20":20325.0,"sma_60":17929.67,"sma_120":20641.08},{"date":"2026-10-21","open":20100,"high":20150,"low":19160,"close":19940,"volume":119576,"rsi_14":46.41,"sma_20":20519.0,"sma_60":17915.33,"sma_120":20592.67},{"date":"2026-10-22","open":19380,"high":19830,"low":18150,"close":18740,"volume":120610,"rsi_14":31.91,"sma_20":20569.5,"sma_60":17871.83,"sma_120":20539.25},{"date":"2026-10-23","open":19004,"high":19155,"low":18420,"close":18420,"volume":104262,"rsi_14":30.91,"sma_20":20558.5,"sma_60":17835.5,"sma_120":20477.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.85,"pbr":0.36,"ttm_eps":null,"close":16326.6562},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.48,"pbr":0.34,"ttm_eps":null,"close":15292.9727},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.03,"pbr":0.3,"ttm_eps":null,"close":13576.3203},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.34,"pbr":0.31,"ttm_eps":null,"close":14130.0791},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.43,"pbr":0.36,"ttm_eps":null,"close":16325.54},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.24,"pbr":0.32,"ttm_eps":null,"close":14696.8633},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.52,"pbr":0.34,"ttm_eps":null,"close":15511.2021},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.16,"pbr":0.48,"ttm_eps":null,"close":22539.7148},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.37,"pbr":0.45,"ttm_eps":null,"close":20950.0}],"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":"한섬","phase":"above-fold","symbol_resolved":true}