{"status":"ok","report":{"price_analysis":{"current":460000.0,"change_1d":0.0,"change_7d":1.2,"change_30d":-22.8,"high_30d":628000.0,"low_30d":419500.0,"position_in_range":19.0,"support":440350.0,"resistance":607150.0},"summary":"SK(034730)은 Energy 섹터 KR 시장 종목입니다, 시가총액 33.75조. 현재가 465,500원, 전일 대비 +1.2%, 30일 -22.8%. PER 1.2배 / ROE 16.2%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.96만, 기관 순매수 2.58만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.2배입니다. ROE 16.2%입니다. 시가총액 33.75조. 매출 140.21조, 영업이익 9.73조.","grade":"B","comment":"PER 1.21배, ROE 16.22%","per":1.19,"pbr":0.28,"roe":16.22,"eps":386227.48,"revenue":140207380000000.0,"operating_income":9733507000000.0,"net_income":28002536000000.0,"market_cap":33351230040000,"profit_margin":19.97,"roa":7.8,"operating_margin":6.94,"gross_margin":16.62,"debt_ratio":1.0791831592914691,"total_assets":244883396000000.0,"total_equity":117778655000000.0,"total_debt":127104741000000.0,"dividend_yield":1.88,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-32383.19)가 시그널선(-22805.01)을 하회합니다(데드크로스). 현재가가 SMA20(532175)과 SMA60(548550) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 410816~653534 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.354838709677423,"macd":-32383.190810548258,"macd_signal":-22805.014337995744,"sma_20":532175.0,"sma_60":548550.0,"bb_upper":653534.4969501769,"bb_lower":410815.5030498231,"atr_14":35750.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.96만, 기관 순매수 2.58만. 30일 누적: 외국인 -14.12만, 기관 20.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-19649.0,"institutional_flow":25836.0,"data":[{"date":"2026-10-22","foreign_net":-43703.0,"institution_net":45938.0,"retail_net":-2235.0},{"date":"2026-10-21","foreign_net":1599.0,"institution_net":654.0,"retail_net":-2253.0},{"date":"2026-10-20","foreign_net":1451.0,"institution_net":-5320.0,"retail_net":3869.0},{"date":"2026-10-19","foreign_net":1296.0,"institution_net":820.0,"retail_net":-2116.0},{"date":"2026-10-16","foreign_net":19708.0,"institution_net":-16256.0,"retail_net":-3452.0},{"date":"2026-10-15","foreign_net":-12473.0,"institution_net":11814.0,"retail_net":659.0},{"date":"2026-10-14","foreign_net":-55508.0,"institution_net":37720.0,"retail_net":17788.0},{"date":"2026-10-13","foreign_net":-59151.0,"institution_net":55252.0,"retail_net":3899.0},{"date":"2026-10-12","foreign_net":-1826.0,"institution_net":2099.0,"retail_net":-273.0},{"date":"2026-10-08","foreign_net":803.0,"institution_net":-13572.0,"retail_net":12769.0},{"date":"2026-10-07","foreign_net":-6085.0,"institution_net":9882.0,"retail_net":-3797.0},{"date":"2026-10-06","foreign_net":4641.0,"institution_net":11326.0,"retail_net":-15967.0},{"date":"2026-10-02","foreign_net":3746.0,"institution_net":-8671.0,"retail_net":4925.0},{"date":"2026-10-01","foreign_net":-11710.0,"institution_net":9326.0,"retail_net":2384.0},{"date":"2026-09-30","foreign_net":20065.0,"institution_net":-5746.0,"retail_net":-14319.0},{"date":"2026-09-29","foreign_net":-12240.0,"institution_net":19848.0,"retail_net":-7608.0},{"date":"2026-09-28","foreign_net":-42671.0,"institution_net":25501.0,"retail_net":17170.0},{"date":"2026-09-23","foreign_net":2733.0,"institution_net":33137.0,"retail_net":-35870.0},{"date":"2026-09-22","foreign_net":-15894.0,"institution_net":26997.0,"retail_net":-11103.0},{"date":"2026-09-21","foreign_net":2253.0,"institution_net":24078.0,"retail_net":-26331.0},{"date":"2026-09-18","foreign_net":-12165.0,"institution_net":12020.0,"retail_net":145.0},{"date":"2026-09-17","foreign_net":-19014.0,"institution_net":-694.0,"retail_net":19708.0},{"date":"2026-09-16","foreign_net":-10729.0,"institution_net":9032.0,"retail_net":1697.0},{"date":"2026-09-15","foreign_net":6314.0,"institution_net":-15875.0,"retail_net":9561.0},{"date":"2026-09-14","foreign_net":14540.0,"institution_net":-8744.0,"retail_net":-5796.0},{"date":"2026-09-11","foreign_net":-3251.0,"institution_net":-13195.0,"retail_net":16446.0},{"date":"2026-09-10","foreign_net":64888.0,"institution_net":-43896.0,"retail_net":-20992.0},{"date":"2026-09-09","foreign_net":-2713.0,"institution_net":-6274.0,"retail_net":8987.0},{"date":"2026-09-08","foreign_net":16515.0,"institution_net":-15064.0,"retail_net":-1451.0},{"date":"2026-09-07","foreign_net":7388.0,"institution_net":25638.0,"retail_net":-33026.0}],"periods":{"d1":{"foreign_net":-43703.0,"institution_net":45938.0,"retail_net":-2235.0},"d3":{"foreign_net":-40653.0,"institution_net":41272.0,"retail_net":-619.0},"d7":{"foreign_net":-87630.0,"institution_net":75370.0,"retail_net":12260.0},"d14":{"foreign_net":-157212.0,"institution_net":141012.0,"retail_net":16200.0},"d30":{"foreign_net":-141193.0,"institution_net":207775.0,"retail_net":-66582.0}}},"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 1.21x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +14.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.6,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":31.8,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 16.2%","metrics":[{"name":"ROE","value":16.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":19.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":7.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.4,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.8,"unit":"%","percentile":19,"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":"D","percentile":47,"summary":"유동비율 1.1x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.11,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.88,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.21x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +14.6%"},"profitability":{"grade":"C","reason":"ROE 16.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":7.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":16.22,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":3.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.08,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":19.97,"unit":"%","threshold":"≥ 15%","pass":true,"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":["PER 1.2배 · 섹터 중앙값 10.2배","RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.19,"current_pbr":0.28,"per_5y_high":16.82,"per_5y_low":2.15,"per_5y_avg":6.67,"per_percentile":0.0,"pbr_5y_high":0.49,"pbr_5y_low":0.11,"pbr_5y_avg":0.19,"pbr_percentile":88.9,"per_5y_median":3.68,"pbr_5y_median":0.17,"history":[{"quarter":"2024-Q2","per":10.8,"pbr":0.12},{"quarter":"2024-Q3","per":13.84,"pbr":0.12},{"quarter":"2024-Q4","per":16.82,"pbr":0.11},{"quarter":"2025-Q1","per":2.69,"pbr":0.11},{"quarter":"2025-Q2","per":3.68,"pbr":0.18},{"quarter":"2025-Q3","per":2.73,"pbr":0.17},{"quarter":"2025-Q4","per":5.11,"pbr":0.2},{"quarter":"2026-Q1","per":2.2,"pbr":0.22},{"quarter":"2026-Q2","per":2.15,"pbr":0.49},{"quarter":"현재","per":1.19,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":146099.1719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":142949.4375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":122701.375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":125986.3516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":198797.9062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":205235.3125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":250680.2812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":300183.5312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":831737.8125,"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":"Energy","industry":"PETROCHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.8,"eps":13524.66,"close":146099.17,"source":"reported"},{"date":"2024-07","per":10.23,"eps":13524.66,"close":138346.58,"source":"reported"},{"date":"2024-08","per":9.88,"eps":13524.66,"close":133618.53,"source":"reported"},{"date":"2024-09","per":13.84,"eps":10327.39,"close":142949.44,"source":"reported"},{"date":"2024-10","per":13.39,"eps":10327.39,"close":138283.97,"source":"reported"},{"date":"2024-11","per":12.34,"eps":10327.39,"close":127460.14,"source":"reported"},{"date":"2024-12","per":16.82,"eps":7293.67,"close":122701.38,"source":"reported"},{"date":"2025-01","per":18.95,"eps":7293.67,"close":138190.66,"source":"reported"},{"date":"2025-02","per":18.4,"eps":7293.67,"close":134178.38,"source":"reported"},{"date":"2025-03","per":2.69,"eps":46815.79,"close":125986.35,"source":"reported"},{"date":"2025-04","per":2.75,"eps":46815.79,"close":128708.27,"source":"reported"},{"date":"2025-05","per":3.4,"eps":46815.79,"close":159135.53,"source":"reported"},{"date":"2025-06","per":3.68,"eps":54024.88,"close":198797.91,"source":"reported"},{"date":"2025-07","per":3.64,"eps":54024.88,"close":196804.44,"source":"reported"},{"date":"2025-08","per":3.74,"eps":54024.88,"close":202303.39,"source":"reported"},{"date":"2025-09","per":2.73,"eps":75156.73,"close":205235.31,"source":"reported"},{"date":"2025-10","per":3.23,"eps":75156.73,"close":242861.8,"source":"reported"},{"date":"2025-11","per":3.45,"eps":75156.73,"close":259476.09,"source":"reported"},{"date":"2025-12","per":5.11,"eps":49036.05,"close":250680.28,"source":"reported"},{"date":"2026-01","per":6.65,"eps":49036.05,"close":325933.22,"source":"reported"},{"date":"2026-02","per":7.99,"eps":49036.05,"close":391901.72,"source":"reported"},{"date":"2026-03","per":2.2,"eps":136143.78,"close":300183.53,"source":"reported"},{"date":"2026-04","per":3.11,"eps":136143.78,"close":423847.19,"source":"reported"},{"date":"2026-05","per":4.95,"eps":136143.78,"close":674166.38,"source":"reported"},{"date":"2026-06","per":2.15,"eps":386227.48,"close":831737.81,"source":"reported"},{"date":"2026-07","per":1.44,"eps":386227.48,"close":555489.12,"source":"reported"},{"date":"2026-08","per":1.41,"eps":386227.48,"close":545000.0,"source":"reported"},{"date":"2026-09","per":1.52,"eps":386227.48,"close":588000.0,"source":"reported"},{"date":"2026-10","per":1.14,"eps":386227.48,"close":441000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.61,"std":5.38,"upper_1sd":11.99,"lower_1sd":1.23,"current":1.14,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.88,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":44.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.88,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.88,"summary":"배당수익률 1.88%","metrics":[{"name":"배당수익률","value":1.88,"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":"1.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"16.2%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"HIGH","agreement_label":"합의도 높음","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":21,"sections_total":25},"consensus":{"available":true,"analyst_count":11},"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":"2026-10-23T20:08:18.565455+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"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":0.16224123972208718,"dividend_yield":null,"eps":263556.45,"revenue":42124676000000.0,"operating_income":4841247000000.0,"net_income":19108555000000.0,"market_cap":null,"profit_margin":0.4536190379244697,"operating_margin":0.1149266287531802,"roa":0.07803123981505058,"gross_margin":0.16616203766172588,"total_equity":117778655000000.0,"total_assets":244883396000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.44,"pbr":0.93,"roe":0.10208649004686766,"dividend_yield":1.88,"eps":136632.95,"revenue":36751262000000.0,"operating_income":3673119000000.0,"net_income":9906258000000.0,"market_cap":30813600000000.0,"profit_margin":0.2695487844743944,"operating_margin":0.09994538418843957,"roa":0.043303002481438715,"gross_margin":0.1549769365743141,"total_equity":97037894000000.0,"total_assets":228766077000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.043087973830726295,"dividend_yield":null,"eps":-50925.91,"revenue":30290076000000.0,"operating_income":391741000000.0,"net_income":-3692266000000.0,"market_cap":null,"profit_margin":-0.12189688794442113,"operating_margin":0.01293298174623266,"roa":-0.017292392942461862,"gross_margin":0.08605079102475675,"total_equity":85691335000000.0,"total_assets":213519668000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.031194907806156143,"dividend_yield":null,"eps":36963.99,"revenue":31041366000000.0,"operating_income":827400000000.0,"net_income":2679989000000.0,"market_cap":null,"profit_margin":0.0863360523502735,"operating_margin":0.026654754819746013,"roa":0.012446729405004324,"gross_margin":0.08581078551762188,"total_equity":85911105000000.0,"total_assets":215316724000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012529233105026717,"dividend_yield":null,"eps":13472.75,"revenue":30141963000000.0,"operating_income":199554000000.0,"net_income":976811000000.0,"market_cap":null,"profit_margin":0.03240701343837493,"operating_margin":0.0066204712679131085,"roa":0.004732943336346174,"gross_margin":0.06720381814548708,"total_equity":77962553000000.0,"total_assets":206385526000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04497997159683439,"dividend_yield":null,"eps":49525.22,"revenue":31229933000000.0,"operating_income":399781000000.0,"net_income":3590712000000.0,"market_cap":null,"profit_margin":0.11497661554381176,"operating_margin":0.01280121222162084,"roa":0.01649086375582959,"gross_margin":0.0733938814406038,"total_equity":79829130000000.0,"total_assets":217739474000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.022400064687500186,"dividend_yield":null,"eps":-24805.23,"revenue":30230527000000.0,"operating_income":-408321000000.0,"net_income":-1798446000000.0,"market_cap":null,"profit_margin":-0.059491056838010134,"operating_margin":-0.013506909753839223,"roa":-0.008365730716490787,"gross_margin":0.06945922576870724,"total_equity":80287536000000.0,"total_assets":214977754000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014038839763073015,"dividend_yield":null,"eps":15832.14,"revenue":30637299000000.0,"operating_income":513076000000.0,"net_income":1147873000000.0,"market_cap":null,"profit_margin":0.03746652079218863,"operating_margin":0.016746776535359727,"roa":0.0054798170806540925,"gross_margin":0.07997359688920358,"total_equity":81764093000000.0,"total_assets":209472868000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005466433187012328,"dividend_yield":null,"eps":6263.66,"revenue":31197130000000.0,"operating_income":756204000000.0,"net_income":454132000000.0,"market_cap":null,"profit_margin":0.014556851864258027,"operating_margin":0.024239537418986937,"roa":0.0021124309279457977,"gross_margin":0.08427637414082642,"total_equity":83076475000000.0,"total_assets":214980757000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009060126946613345,"dividend_yield":null,"eps":10003.1,"revenue":33026813000000.0,"operating_income":1537210000000.0,"net_income":725252000000.0,"market_cap":null,"profit_margin":0.021959490914245948,"operating_margin":0.046544303260505335,"roa":0.003356006470575491,"gross_margin":0.10929413625226267,"total_equity":80048768000000.0,"total_assets":216105662000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.020268518940588003,"dividend_yield":null,"eps":-21771.51,"revenue":32653838000000.0,"operating_income":424704000000.0,"net_income":-1578493000000.0,"market_cap":null,"profit_margin":-0.048340198172110736,"operating_margin":0.013006250597556097,"roa":-0.007626665635407413,"gross_margin":0.07204782482230726,"total_equity":77879050000000.0,"total_assets":206970264000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017395707664951382,"dividend_yield":null,"eps":19029.41,"revenue":33864045000000.0,"operating_income":2711975000000.0,"net_income":1379684000000.0,"market_cap":null,"profit_margin":0.04074185467211611,"operating_margin":0.08008420140003948,"roa":0.00664343349606395,"gross_margin":0.13555994270619473,"total_equity":79311749000000.0,"total_assets":207676347000000.0}],"current_price":460000.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":226500.0},{"date":"2016-10-25","close":224500.0},{"date":"2016-10-26","close":222000.0},{"date":"2016-10-27","close":225500.0},{"date":"2016-10-28","close":222500.0},{"date":"2016-10-31","close":223500.0},{"date":"2016-11-01","close":220000.0},{"date":"2016-11-02","close":216500.0},{"date":"2016-11-03","close":223500.0},{"date":"2016-11-04","close":229000.0},{"date":"2016-11-07","close":230000.0},{"date":"2016-11-08","close":232000.0},{"date":"2016-11-09","close":230000.0},{"date":"2016-11-10","close":230500.0},{"date":"2016-11-11","close":226500.0},{"date":"2016-11-14","close":229500.0},{"date":"2016-11-15","close":236000.0},{"date":"2016-11-16","close":240000.0},{"date":"2016-11-17","close":239500.0},{"date":"2016-11-18","close":234500.0},{"date":"2016-11-21","close":231500.0},{"date":"2016-11-22","close":236500.0},{"date":"2016-11-23","close":245000.0},{"date":"2016-11-24","close":240500.0},{"date":"2016-11-25","close":239500.0},{"date":"2016-11-28","close":233500.0},{"date":"2016-11-29","close":233500.0},{"date":"2016-11-30","close":231500.0},{"date":"2016-12-01","close":232000.0},{"date":"2016-12-02","close":232500.0},{"date":"2016-12-05","close":232000.0},{"date":"2016-12-06","close":235000.0},{"date":"2016-12-07","close":231500.0},{"date":"2016-12-08","close":240000.0},{"date":"2016-12-09","close":235500.0},{"date":"2016-12-12","close":235000.0},{"date":"2016-12-13","close":233000.0},{"date":"2016-12-14","close":229000.0},{"date":"2016-12-15","close":227500.0},{"date":"2016-12-16","close":228500.0},{"date":"2016-12-19","close":225000.0},{"date":"2016-12-20","close":228000.0},{"date":"2016-12-21","close":226500.0},{"date":"2016-12-22","close":230500.0},{"date":"2016-12-23","close":230000.0},{"date":"2016-12-26","close":233500.0},{"date":"2016-12-27","close":232500.0},{"date":"2016-12-28","close":228500.0},{"date":"2016-12-29","close":229500.0},{"date":"2017-01-02","close":230000.0},{"date":"2017-01-03","close":229000.0},{"date":"2017-01-04","close":227000.0},{"date":"2017-01-05","close":233000.0},{"date":"2017-01-06","close":232500.0},{"date":"2017-01-09","close":230000.0},{"date":"2017-01-10","close":229500.0},{"date":"2017-01-11","close":231000.0},{"date":"2017-01-12","close":230500.0},{"date":"2017-01-13","close":227000.0},{"date":"2017-01-16","close":224500.0},{"date":"2017-01-17","close":218000.0},{"date":"2017-01-18","close":216500.0},{"date":"2017-01-19","close":218000.0},{"date":"2017-01-20","close":213500.0},{"date":"2017-01-23","close":212000.0},{"date":"2017-01-24","close":216000.0},{"date":"2017-01-25","close":213000.0},{"date":"2017-01-26","close":219000.0},{"date":"2017-01-31","close":216500.0},{"date":"2017-02-01","close":219500.0},{"date":"2017-02-02","close":223000.0},{"date":"2017-02-03","close":221000.0},{"date":"2017-02-06","close":225500.0},{"date":"2017-02-07","close":225000.0},{"date":"2017-02-08","close":226000.0},{"date":"2017-02-09","close":226500.0},{"date":"2017-02-10","close":224000.0},{"date":"2017-02-13","close":225000.0},{"date":"2017-02-14","close":224000.0},{"date":"2017-02-15","close":226500.0},{"date":"2017-02-16","close":225500.0},{"date":"2017-02-17","close":220500.0},{"date":"2017-02-20","close":218500.0},{"date":"2017-02-21","close":219000.0},{"date":"2017-02-22","close":217000.0},{"date":"2017-02-23","close":217500.0},{"date":"2017-02-24","close":216000.0},{"date":"2017-02-27","close":216000.0},{"date":"2017-02-28","close":218000.0},{"date":"2017-03-02","close":215500.0},{"date":"2017-03-03","close":217000.0},{"date":"2017-03-06","close":214500.0},{"date":"2017-03-07","close":215500.0},{"date":"2017-03-08","close":215500.0},{"date":"2017-03-09","close":217500.0},{"date":"2017-03-10","close":223000.0},{"date":"2017-03-13","close":225000.0},{"date":"2017-03-14","close":226500.0},{"date":"2017-03-15","close":233000.0},{"date":"2017-03-16","close":232500.0},{"date":"2017-03-17","close":233000.0},{"date":"2017-03-20","close":231000.0},{"date":"2017-03-21","close":232500.0},{"date":"2017-03-22","close":233000.0},{"date":"2017-03-23","close":236000.0},{"date":"2017-03-24","close":232000.0},{"date":"2017-03-27","close":229000.0},{"date":"2017-03-28","close":237000.0},{"date":"2017-03-29","close":242000.0},{"date":"2017-03-30","close":240000.0},{"date":"2017-03-31","close":243500.0},{"date":"2017-04-03","close":243000.0},{"date":"2017-04-04","close":238000.0},{"date":"2017-04-05","close":235500.0},{"date":"2017-04-06","close":235500.0},{"date":"2017-04-07","close":236500.0},{"date":"2017-04-10","close":232000.0},{"date":"2017-04-11","close":231500.0},{"date":"2017-04-12","close":229500.0},{"date":"2017-04-13","close":234500.0},{"date":"2017-04-14","close":229500.0},{"date":"2017-04-17","close":231500.0},{"date":"2017-04-18","close":233000.0},{"date":"2017-04-19","close":233000.0},{"date":"2017-04-20","close":239000.0},{"date":"2017-04-21","close":240000.0},{"date":"2017-04-24","close":241000.0},{"date":"2017-04-25","close":247000.0},{"date":"2017-04-26","close":248000.0},{"date":"2017-04-27","close":245000.0},{"date":"2017-04-28","close":242500.0},{"date":"2017-05-02","close":245000.0},{"date":"2017-05-04","close":248500.0},{"date":"2017-05-08","close":250000.0},{"date":"2017-05-10","close":245500.0},{"date":"2017-05-11","close":246000.0},{"date":"2017-05-12","close":250500.0},{"date":"2017-05-15","close":249000.0},{"date":"2017-05-16","close":255500.0},{"date":"2017-05-17","close":261500.0},{"date":"2017-05-18","close":262000.0},{"date":"2017-05-19","close":266000.0},{"date":"2017-05-22","close":265500.0},{"date":"2017-05-23","close":271000.0},{"date":"2017-05-24","close":270000.0},{"date":"2017-05-25","close":280500.0},{"date":"2017-05-26","close":274500.0},{"date":"2017-05-29","close":280000.0},{"date":"2017-05-30","close":273000.0},{"date":"2017-05-31","close":273500.0},{"date":"2017-06-01","close":285000.0},{"date":"2017-06-02","close":287500.0},{"date":"2017-06-05","close":284000.0},{"date":"2017-06-07","close":280500.0},{"date":"2017-06-08","close":279500.0},{"date":"2017-06-09","close":283000.0},{"date":"2017-06-12","close":275000.0},{"date":"2017-06-13","close":277000.0},{"date":"2017-06-14","close":275500.0},{"date":"2017-06-15","close":268000.0},{"date":"2017-06-16","close":269500.0},{"date":"2017-06-19","close":274500.0},{"date":"2017-06-20","close":274500.0},{"date":"2017-06-21","close":274500.0},{"date":"2017-06-22","close":285000.0},{"date":"2017-06-23","close":277500.0},{"date":"2017-06-26","close":279000.0},{"date":"2017-06-27","close":279000.0},{"date":"2017-06-28","close":280500.0},{"date":"2017-06-29","close":274000.0},{"date":"2017-06-30","close":278000.0},{"date":"2017-07-03","close":282000.0},{"date":"2017-07-04","close":276500.0},{"date":"2017-07-05","close":277500.0},{"date":"2017-07-06","close":276500.0},{"date":"2017-07-07","close":269000.0},{"date":"2017-07-10","close":271000.0},{"date":"2017-07-11","close":269000.0},{"date":"2017-07-12","close":267500.0},{"date":"2017-07-13","close":267000.0},{"date":"2017-07-14","close":275500.0},{"date":"2017-07-17","close":273500.0},{"date":"2017-07-18","close":273000.0},{"date":"2017-07-19","close":273500.0},{"date":"2017-07-20","close":276000.0},{"date":"2017-07-21","close":281500.0},{"date":"2017-07-24","close":280500.0},{"date":"2017-07-25","close":278000.0},{"date":"2017-07-26","close":267000.0},{"date":"2017-07-27","close":273000.0},{"date":"2017-07-28","close":267000.0},{"date":"2017-07-31","close":271500.0},{"date":"2017-08-01","close":273500.0},{"date":"2017-08-02","close":270500.0},{"date":"2017-08-03","close":262500.0},{"date":"2017-08-04","close":269000.0},{"date":"2017-08-07","close":275000.0},{"date":"2017-08-08","close":277500.0},{"date":"2017-08-09","close":274000.0},{"date":"2017-08-10","close":273500.0},{"date":"2017-08-11","close":270500.0},{"date":"2017-08-14","close":271500.0},{"date":"2017-08-16","close":273500.0},{"date":"2017-08-17","close":270000.0},{"date":"2017-08-18","close":269000.0},{"date":"2017-08-21","close":265000.0},{"date":"2017-08-22","close":268000.0},{"date":"2017-08-23","close":264500.0},{"date":"2017-08-24","close":270000.0},{"date":"2017-08-25","close":268500.0},{"date":"2017-08-28","close":267500.0},{"date":"2017-08-29","close":268000.0},{"date":"2017-08-30","close":270000.0},{"date":"2017-08-31","close":267500.0},{"date":"2017-09-01","close":270500.0},{"date":"2017-09-04","close":262500.0},{"date":"2017-09-05","close":262500.0},{"date":"2017-09-06","close":259500.0},{"date":"2017-09-07","close":258500.0},{"date":"2017-09-08","close":261000.0},{"date":"2017-09-11","close":262500.0},{"date":"2017-09-12","close":266000.0},{"date":"2017-09-13","close":263000.0},{"date":"2017-09-14","close":261000.0},{"date":"2017-09-15","close":263000.0},{"date":"2017-09-18","close":272500.0},{"date":"2017-09-19","close":270500.0},{"date":"2017-09-20","close":270500.0},{"date":"2017-09-21","close":269500.0},{"date":"2017-09-22","close":270000.0},{"date":"2017-09-25","close":272000.0},{"date":"2017-09-26","close":279000.0},{"date":"2017-09-27","close":287000.0},{"date":"2017-09-28","close":287500.0},{"date":"2017-09-29","close":288000.0},{"date":"2017-10-10","close":300500.0},{"date":"2017-10-11","close":296500.0},{"date":"2017-10-12","close":303000.0},{"date":"2017-10-13","close":307000.0},{"date":"2017-10-16","close":305000.0},{"date":"2017-10-17","close":302000.0},{"date":"2017-10-18","close":302500.0},{"date":"2017-10-19","close":296500.0},{"date":"2017-10-20","close":296500.0},{"date":"2017-10-23","close":300000.0},{"date":"2017-10-24","close":299000.0},{"date":"2017-10-25","close":298500.0},{"date":"2017-10-26","close":292000.0},{"date":"2017-10-27","close":287500.0},{"date":"2017-10-30","close":289000.0},{"date":"2017-10-31","close":289500.0},{"date":"2017-11-01","close":296000.0},{"date":"2017-11-02","close":292000.0},{"date":"2017-11-03","close":291000.0},{"date":"2017-11-06","close":287000.0},{"date":"2017-11-07","close":288500.0},{"date":"2017-11-08","close":286000.0},{"date":"2017-11-09","close":286000.0},{"date":"2017-11-10","close":288000.0},{"date":"2017-11-13","close":281500.0},{"date":"2017-11-14","close":286500.0},{"date":"2017-11-15","close":295000.0},{"date":"2017-11-16","close":297000.0},{"date":"2017-11-17","close":300000.0},{"date":"2017-11-20","close":298000.0},{"date":"2017-11-21","close":296000.0},{"date":"2017-11-22","close":295500.0},{"date":"2017-11-23","close":300000.0},{"date":"2017-11-24","close":298500.0},{"date":"2017-11-27","close":297000.0},{"date":"2017-11-28","close":297000.0},{"date":"2017-11-29","close":299500.0},{"date":"2017-11-30","close":292000.0},{"date":"2017-12-01","close":291500.0},{"date":"2017-12-04","close":297500.0},{"date":"2017-12-05","close":298000.0},{"date":"2017-12-06","close":296500.0},{"date":"2017-12-07","close":298500.0},{"date":"2017-12-08","close":295500.0},{"date":"2017-12-11","close":288000.0},{"date":"2017-12-12","close":285500.0},{"date":"2017-12-13","close":286000.0},{"date":"2017-12-14","close":287000.0},{"date":"2017-12-15","close":284000.0},{"date":"2017-12-18","close":279500.0},{"date":"2017-12-19","close":278500.0},{"date":"2017-12-20","close":285000.0},{"date":"2017-12-21","close":278500.0},{"date":"2017-12-22","close":278500.0},{"date":"2017-12-26","close":279500.0},{"date":"2017-12-27","close":279000.0},{"date":"2017-12-28","close":283000.0},{"date":"2018-01-02","close":224275.3906},{"date":"2018-01-03","close":221897.8906},{"date":"2018-01-04","close":222690.3906},{"date":"2018-01-05","close":228634.1094},{"date":"2018-01-08","close":228634.1094},{"date":"2018-01-09","close":231011.5469},{"date":"2018-01-10","close":230615.3125},{"date":"2018-01-11","close":226256.5938},{"date":"2018-01-12","close":228634.1094},{"date":"2018-01-15","close":227445.3438},{"date":"2018-01-16","close":230219.0781},{"date":"2018-01-17","close":228634.1094},{"date":"2018-01-18","close":234577.7969},{"date":"2018-01-19","close":234181.5469},{"date":"2018-01-22","close":234577.7969},{"date":"2018-01-23","close":239728.9844},{"date":"2018-01-24","close":241710.1875},{"date":"2018-01-25","close":253201.3438},{"date":"2018-01-26","close":256767.5156},{"date":"2018-01-29","close":260333.75},{"date":"2018-01-30","close":253993.8906},{"date":"2018-01-31","close":252408.8438},{"date":"2018-02-01","close":252408.8438},{"date":"2018-02-02","close":248446.3281},{"date":"2018-02-05","close":243691.4531},{"date":"2018-02-06","close":236955.3125},{"date":"2018-02-07","close":229030.3125},{"date":"2018-02-08","close":232992.75},{"date":"2018-02-09","close":227445.3438},{"date":"2018-02-12","close":229030.3125},{"date":"2018-02-13","close":230615.3125},{"date":"2018-02-14","close":230219.0781},{"date":"2018-02-19","close":233785.2656},{"date":"2018-02-20","close":231407.7969},{"date":"2018-02-21","close":228237.8438},{"date":"2018-02-22","close":224275.3906},{"date":"2018-02-23","close":231011.5469},{"date":"2018-02-26","close":229822.7969},{"date":"2018-02-27","close":231804.0625},{"date":"2018-02-28","close":225464.1094},{"date":"2018-03-02","close":221501.6719},{"date":"2018-03-05","close":221897.8906},{"date":"2018-03-06","close":234181.5469},{"date":"2018-03-07","close":232596.5625},{"date":"2018-03-08","close":234577.7969},{"date":"2018-03-09","close":239332.7188},{"date":"2018-03-12","close":240125.2188},{"date":"2018-03-13","close":243295.1719},{"date":"2018-03-14","close":247257.6094},{"date":"2018-03-15","close":242502.6875},{"date":"2018-03-16","close":248446.3281},{"date":"2018-03-19","close":245276.4062},{"date":"2018-03-20","close":245672.7344},{"date":"2018-03-21","close":244087.7031},{"date":"2018-03-22","close":243295.1719},{"date":"2018-03-23","close":234181.5469},{"date":"2018-03-26","close":234974.0312},{"date":"2018-03-27","close":236162.8125},{"date":"2018-03-28","close":233785.2656},{"date":"2018-03-29","close":236559.0},{"date":"2018-03-30","close":234577.7969},{"date":"2018-04-02","close":231804.0625},{"date":"2018-04-03","close":232200.25},{"date":"2018-04-04","close":226652.8438},{"date":"2018-04-05","close":230219.0781},{"date":"2018-04-06","close":229426.5781},{"date":"2018-04-09","close":228237.8438},{"date":"2018-04-10","close":230615.3125},{"date":"2018-04-11","close":232596.5625},{"date":"2018-04-12","close":231407.7969},{"date":"2018-04-13","close":232596.5625},{"date":"2018-04-16","close":231407.7969},{"date":"2018-04-17","close":230219.0781},{"date":"2018-04-18","close":232200.25},{"date":"2018-04-19","close":232200.25},{"date":"2018-04-20","close":232992.75},{"date":"2018-04-23","close":234181.5469},{"date":"2018-04-24","close":232200.25},{"date":"2018-04-25","close":232596.5625},{"date":"2018-04-26","close":234181.5469},{"date":"2018-04-27","close":233389.0156},{"date":"2018-04-30","close":232992.75},{"date":"2018-05-02","close":240521.4688},{"date":"2018-05-03","close":238540.2812},{"date":"2018-05-04","close":236955.3125},{"date":"2018-05-08","close":236955.3125},{"date":"2018-05-09","close":234181.5469},{"date":"2018-05-10","close":235370.2812},{"date":"2018-05-11","close":240917.7344},{"date":"2018-05-14","close":239728.9844},{"date":"2018-05-15","close":238936.4688},{"date":"2018-05-16","close":240125.2188},{"date":"2018-05-17","close":237747.75},{"date":"2018-05-18","close":240125.2188},{"date":"2018-05-21","close":240521.4688},{"date":"2018-05-23","close":238936.4688},{"date":"2018-05-24","close":238143.9688},{"date":"2018-05-25","close":236559.0},{"date":"2018-05-28","close":236162.8125},{"date":"2018-05-29","close":228237.8438},{"date":"2018-05-30","close":221105.3906},{"date":"2018-05-31","close":219520.4062},{"date":"2018-06-01","close":221501.6719},{"date":"2018-06-04","close":221897.8906},{"date":"2018-06-05","close":219124.1719},{"date":"2018-06-07","close":224671.625},{"date":"2018-06-08","close":224275.3906},{"date":"2018-06-11","close":224671.625},{"date":"2018-06-12","close":223482.8906},{"date":"2018-06-14","close":217539.1719},{"date":"2018-06-15","close":213180.5156},{"date":"2018-06-18","close":210406.7656},{"date":"2018-06-19","close":208425.5469},{"date":"2018-06-20","close":208821.7969},{"date":"2018-06-21","close":204066.8125},{"date":"2018-06-22","close":203670.5469},{"date":"2018-06-25","close":204859.2812},{"date":"2018-06-26","close":204066.8125},{"date":"2018-06-27","close":204859.2812},{"date":"2018-06-28","close":204063.7188},{"date":"2018-06-29","close":206052.625},{"date":"2018-07-02","close":200085.875},{"date":"2018-07-03","close":198096.9844},{"date":"2018-07-04","close":198096.9844},{"date":"2018-07-05","close":199688.125},{"date":"2018-07-06","close":204461.5},{"date":"2018-07-09","close":207643.7969},{"date":"2018-07-10","close":208837.1562},{"date":"2018-07-11","close":209632.7344},{"date":"2018-07-12","close":214008.375},{"date":"2018-07-13","close":217588.4219},{"date":"2018-07-16","close":213610.5625},{"date":"2018-07-17","close":215599.5156},{"date":"2018-07-18","close":214008.375},{"date":"2018-07-19","close":213610.5625},{"date":"2018-07-20","close":216395.0469},{"date":"2018-07-23","close":216792.8594},{"date":"2018-07-24","close":217986.2031},{"date":"2018-07-25","close":206848.2031},{"date":"2018-07-26","close":209632.7344},{"date":"2018-07-27","close":212815.0156},{"date":"2018-07-30","close":209632.7344},{"date":"2018-07-31","close":209632.7344},{"date":"2018-08-01","close":209234.9531},{"date":"2018-08-02","close":205257.0938},{"date":"2018-08-03","close":204063.7188},{"date":"2018-08-06","close":208439.375},{"date":"2018-08-07","close":210030.5156},{"date":"2018-08-08","close":204063.7188},{"date":"2018-08-09","close":203665.9375},{"date":"2018-08-10","close":204063.7188},{"date":"2018-08-13","close":202870.3906},{"date":"2018-08-14","close":206052.625},{"date":"2018-08-16","close":207245.9844},{"date":"2018-08-17","close":208439.375},{"date":"2018-08-20","close":208439.375},{"date":"2018-08-21","close":213610.5625},{"date":"2018-08-22","close":207245.9844},{"date":"2018-08-23","close":209632.7344},{"date":"2018-08-24","close":210428.3125},{"date":"2018-08-27","close":211621.6406},{"date":"2018-08-28","close":209234.9531},{"date":"2018-08-29","close":206450.4531},{"date":"2018-08-30","close":204859.2969},{"date":"2018-08-31","close":209234.9531},{"date":"2018-09-03","close":207643.7969},{"date":"2018-09-04","close":208837.1562},{"date":"2018-09-05","close":206848.2031},{"date":"2018-09-06","close":211621.6406},{"date":"2018-09-07","close":212019.4531},{"date":"2018-09-10","close":212417.2031},{"date":"2018-09-11","close":212417.2031},{"date":"2018-09-12","close":214406.1406},{"date":"2018-09-13","close":221168.4688},{"date":"2018-09-14","close":223157.4375},{"date":"2018-09-17","close":223952.9688},{"date":"2018-09-18","close":223157.4375},{"date":"2018-09-19","close":222361.8594},{"date":"2018-09-20","close":222361.8594},{"date":"2018-09-21","close":227135.2344},{"date":"2018-09-27","close":224748.5469},{"date":"2018-09-28","close":228328.6094},{"date":"2018-10-01","close":227135.2344},{"date":"2018-10-02","close":225941.9062},{"date":"2018-10-04","close":225146.3594},{"date":"2018-10-05","close":231113.125},{"date":"2018-10-08","close":228726.4375},{"date":"2018-10-10","close":227135.2344},{"date":"2018-10-11","close":213610.5625},{"date":"2018-10-12","close":215201.7188},{"date":"2018-10-15","close":210826.0938},{"date":"2018-10-16","close":215599.5156},{"date":"2018-10-17","close":215997.2656},{"date":"2018-10-18","close":214008.375},{"date":"2018-10-19","close":214406.1406},{"date":"2018-10-22","close":213212.7812},{"date":"2018-10-23","close":206450.4531},{"date":"2018-10-24","close":209632.7344},{"date":"2018-10-25","close":210030.5156},{"date":"2018-10-26","close":206450.4531},{"date":"2018-10-29","close":205654.8594},{"date":"2018-10-30","close":204063.7188},{"date":"2018-10-31","close":208041.5781},{"date":"2018-11-01","close":203268.1875},{"date":"2018-11-02","close":208439.375},{"date":"2018-11-05","close":203665.9375},{"date":"2018-11-06","close":205654.8594},{"date":"2018-11-07","close":211621.6406},{"date":"2018-11-08","close":210826.0938},{"date":"2018-11-09","close":208439.375},{"date":"2018-11-12","close":217588.4219},{"date":"2018-11-13","close":215997.2656},{"date":"2018-11-14","close":214406.1406},{"date":"2018-11-15","close":218384.0},{"date":"2018-11-16","close":217588.4219},{"date":"2018-11-19","close":222759.6406},{"date":"2018-11-20","close":223157.4375},{"date":"2018-11-21","close":217588.4219},{"date":"2018-11-22","close":216395.0469},{"date":"2018-11-23","close":215201.7188},{"date":"2018-11-26","close":214803.8906},{"date":"2018-11-27","close":217190.625},{"date":"2018-11-28","close":220372.9531},{"date":"2018-11-29","close":223555.2188},{"date":"2018-11-30","close":223952.9688},{"date":"2018-12-03","close":223555.2188},{"date":"2018-12-04","close":220372.9531},{"date":"2018-12-05","close":217986.2031},{"date":"2018-12-06","close":218781.7812},{"date":"2018-12-07","close":213610.5625},{"date":"2018-12-10","close":216395.0469},{"date":"2018-12-11","close":217190.625},{"date":"2018-12-12","close":217190.625},{"date":"2018-12-13","close":218384.0},{"date":"2018-12-14","close":218781.7812},{"date":"2018-12-17","close":218781.7812},{"date":"2018-12-18","close":215599.5156},{"date":"2018-12-19","close":215997.2656},{"date":"2018-12-20","close":211223.8594},{"date":"2018-12-21","close":212815.0156},{"date":"2018-12-24","close":208439.375},{"date":"2018-12-26","close":203268.1875},{"date":"2018-12-27","close":208521.625},{"date":"2018-12-28","close":210138.0781},{"date":"2019-01-02","close":203672.2656},{"date":"2019-01-03","close":198418.8281},{"date":"2019-01-04","close":200439.375},{"date":"2019-01-07","close":203672.2656},{"date":"2019-01-08","close":205288.7188},{"date":"2019-01-09","close":206096.9219},{"date":"2019-01-10","close":207713.3906},{"date":"2019-01-11","close":206096.9219},{"date":"2019-01-14","close":203672.2656},{"date":"2019-01-15","close":209733.9531},{"date":"2019-01-16","close":213775.0938},{"date":"2019-01-17","close":215795.6094},{"date":"2019-01-18","close":215391.5},{"date":"2019-01-21","close":212158.6094},{"date":"2019-01-22","close":211350.4375},{"date":"2019-01-23","close":210542.1562},{"date":"2019-01-24","close":211350.4375},{"date":"2019-01-25","close":215795.6094},{"date":"2019-01-28","close":212562.7656},{"date":"2019-01-29","close":211754.5156},{"date":"2019-01-30","close":214987.4062},{"date":"2019-01-31","close":212966.8594},{"date":"2019-02-01","close":208521.625},{"date":"2019-02-07","close":214987.4062},{"date":"2019-02-08","close":212966.8594},{"date":"2019-02-11","close":212562.7656},{"date":"2019-02-12","close":221857.3281},{"date":"2019-02-13","close":218624.4219},{"date":"2019-02-14","close":224282.0},{"date":"2019-02-15","close":226302.5312},{"date":"2019-02-18","close":225898.3906},{"date":"2019-02-19","close":221857.3281},{"date":"2019-02-20","close":223069.6406},{"date":"2019-02-21","close":219432.6562},{"date":"2019-02-22","close":219028.5156},{"date":"2019-02-25","close":219836.7344},{"date":"2019-02-26","close":219432.6562},{"date":"2019-02-27","close":219836.7344},{"date":"2019-02-28","close":220240.8438},{"date":"2019-03-04","close":216199.75},{"date":"2019-03-05","close":218220.2969},{"date":"2019-03-06","close":221857.3281},{"date":"2019-03-07","close":219028.5156},{"date":"2019-03-08","close":214583.2812},{"date":"2019-03-11","close":215391.5},{"date":"2019-03-12","close":216603.8594},{"date":"2019-03-13","close":212158.6094},{"date":"2019-03-14","close":217007.9531},{"date":"2019-03-15","close":220644.9688},{"date":"2019-03-18","close":222261.3906},{"date":"2019-03-19","close":223069.6406},{"date":"2019-03-20","close":226706.6562},{"date":"2019-03-21","close":224686.0625},{"date":"2019-03-22","close":223069.6406},{"date":"2019-03-25","close":219028.5156},{"date":"2019-03-26","close":216199.75},{"date":"2019-03-27","close":216199.75},{"date":"2019-03-28","close":214179.1719},{"date":"2019-03-29","close":218624.4219},{"date":"2019-04-01","close":218624.4219},{"date":"2019-04-02","close":219836.7344},{"date":"2019-04-03","close":217816.1875},{"date":"2019-04-04","close":220240.8438},{"date":"2019-04-05","close":222665.5},{"date":"2019-04-08","close":223069.6406},{"date":"2019-04-09","close":223069.6406},{"date":"2019-04-10","close":220240.8438},{"date":"2019-04-11","close":215391.5},{"date":"2019-04-12","close":215391.5},{"date":"2019-04-15","close":217412.125},{"date":"2019-04-16","close":216199.75},{"date":"2019-04-17","close":217412.125},{"date":"2019-04-18","close":216199.75},{"date":"2019-04-19","close":215391.5},{"date":"2019-04-22","close":214987.4062},{"date":"2019-04-23","close":215795.6094},{"date":"2019-04-24","close":212966.8594},{"date":"2019-04-25","close":210542.1562},{"date":"2019-04-26","close":206905.2031},{"date":"2019-04-29","close":209329.8438},{"date":"2019-04-30","close":207309.2656},{"date":"2019-05-02","close":208521.625},{"date":"2019-05-03","close":207309.2656},{"date":"2019-05-07","close":207309.2656},{"date":"2019-05-08","close":205692.875},{"date":"2019-05-09","close":199227.0469},{"date":"2019-05-10","close":200843.5},{"date":"2019-05-13","close":200843.5},{"date":"2019-05-14","close":202459.9219},{"date":"2019-05-15","close":202864.0312},{"date":"2019-05-16","close":197610.6094},{"date":"2019-05-17","close":195590.0469},{"date":"2019-05-20","close":195185.9531},{"date":"2019-05-21","close":195185.9531},{"date":"2019-05-22","close":192761.2812},{"date":"2019-05-23","close":191953.0469},{"date":"2019-05-24","close":192357.125},{"date":"2019-05-27","close":189932.4531},{"date":"2019-05-28","close":193165.375},{"date":"2019-05-29","close":185083.1406},{"date":"2019-05-30","close":189528.375},{"date":"2019-05-31","close":187103.7188},{"date":"2019-06-03","close":193165.375},{"date":"2019-06-04","close":193165.375},{"date":"2019-06-05","close":191548.9531},{"date":"2019-06-07","close":192357.125},{"date":"2019-06-10","close":193165.375},{"date":"2019-06-11","close":193165.375},{"date":"2019-06-12","close":191144.7969},{"date":"2019-06-13","close":193569.4531},{"date":"2019-06-14","close":189124.2656},{"date":"2019-06-17","close":188316.0469},{"date":"2019-06-18","close":189528.375},{"date":"2019-06-19","close":193165.375},{"date":"2019-06-20","close":193973.625},{"date":"2019-06-21","close":192761.2812},{"date":"2019-06-24","close":190740.7031},{"date":"2019-06-25","close":191144.7969},{"date":"2019-06-26","close":189932.4531},{"date":"2019-06-27","close":189932.4688},{"date":"2019-06-28","close":188309.1094},{"date":"2019-07-01","close":188309.1094},{"date":"2019-07-02","close":189120.8125},{"date":"2019-07-03","close":185062.3906},{"date":"2019-07-04","close":184656.5781},{"date":"2019-07-05","close":187903.2812},{"date":"2019-07-08","close":180598.1875},{"date":"2019-07-09","close":181004.0156},{"date":"2019-07-10","close":178569.0},{"date":"2019-07-11","close":181004.0156},{"date":"2019-07-12","close":181409.8594},{"date":"2019-07-15","close":181815.7031},{"date":"2019-07-16","close":185874.1094},{"date":"2019-07-17","close":184656.5781},{"date":"2019-07-18","close":183439.0469},{"date":"2019-07-19","close":185062.3906},{"date":"2019-07-22","close":183033.2344},{"date":"2019-07-23","close":185062.3906},{"date":"2019-07-24","close":186685.7812},{"date":"2019-07-25","close":182627.375},{"date":"2019-07-26","close":182221.5312},{"date":"2019-07-29","close":179786.5},{"date":"2019-07-30","close":178974.8594},{"date":"2019-07-31","close":179380.6719},{"date":"2019-08-01","close":174510.6094},{"date":"2019-08-02","close":169234.7031},{"date":"2019-08-05","close":168423.0156},{"date":"2019-08-06","close":167205.5},{"date":"2019-08-07","close":162335.4375},{"date":"2019-08-08","close":163147.125},{"date":"2019-08-09","close":163552.9688},{"date":"2019-08-12","close":160306.25},{"date":"2019-08-13","close":157059.5625},{"date":"2019-08-14","close":160306.25},{"date":"2019-08-16","close":156653.7188},{"date":"2019-08-19","close":158682.8906},{"date":"2019-08-20","close":159088.75},{"date":"2019-08-21","close":161117.9375},{"date":"2019-08-22","close":161117.9375},{"date":"2019-08-23","close":159900.4219},{"date":"2019-08-26","close":157871.25},{"date":"2019-08-27","close":156247.8594},{"date":"2019-08-28","close":157059.5625},{"date":"2019-08-29","close":158277.0625},{"date":"2019-08-30","close":162335.4375},{"date":"2019-09-02","close":163147.125},{"date":"2019-09-03","close":165176.3281},{"date":"2019-09-04","close":164364.6562},{"date":"2019-09-05","close":165987.9844},{"date":"2019-09-06","close":165176.3281},{"date":"2019-09-09","close":164770.4844},{"date":"2019-09-10","close":165582.1562},{"date":"2019-09-11","close":165582.1562},{"date":"2019-09-16","close":176133.9531},{"date":"2019-09-17","close":170858.0625},{"date":"2019-09-18","close":171669.75},{"date":"2019-09-19","close":170452.2031},{"date":"2019-09-20","close":173698.9219},{"date":"2019-09-23","close":172075.5938},{"date":"2019-09-24","close":173698.9219},{"date":"2019-09-25","close":168828.8906},{"date":"2019-09-26","close":167611.375},{"date":"2019-09-27","close":164364.6562},{"date":"2019-09-30","close":165582.1562},{"date":"2019-10-01","close":181815.7031},{"date":"2019-10-02","close":184250.75},{"date":"2019-10-04","close":183439.0469},{"date":"2019-10-07","close":186279.9062},{"date":"2019-10-08","close":186279.9062},{"date":"2019-10-10","close":183033.2344},{"date":"2019-10-11","close":187091.5938},{"date":"2019-10-14","close":187091.5938},{"date":"2019-10-15","close":190744.1406},{"date":"2019-10-16","close":194802.5469},{"date":"2019-10-17","close":197237.5625},{"date":"2019-10-18","close":195614.2031},{"date":"2019-10-21","close":195208.3438},{"date":"2019-10-22","close":196425.9062},{"date":"2019-10-23","close":193585.0312},{"date":"2019-10-24","close":202513.4688},{"date":"2019-10-25","close":203731.0},{"date":"2019-10-28","close":208601.0469},{"date":"2019-10-29","close":208601.0469},{"date":"2019-10-30","close":208195.2188},{"date":"2019-10-31","close":209818.5469},{"date":"2019-11-01","close":213471.125},{"date":"2019-11-04","close":217529.5},{"date":"2019-11-05","close":217123.6562},{"date":"2019-11-06","close":217529.5},{"date":"2019-11-07","close":217529.5},{"date":"2019-11-08","close":217935.3281},{"date":"2019-11-11","close":219152.8594},{"date":"2019-11-12","close":218341.2344},{"date":"2019-11-13","close":213471.125},{"date":"2019-11-14","close":216717.7812},{"date":"2019-11-15","close":219152.8594},{"date":"2019-11-18","close":223211.2031},{"date":"2019-11-19","close":221182.0625},{"date":"2019-11-20","close":220776.2188},{"date":"2019-11-21","close":219964.5312},{"date":"2019-11-22","close":209412.75},{"date":"2019-11-25","close":212659.4219},{"date":"2019-11-26","close":215906.1406},{"date":"2019-11-27","close":211036.0938},{"date":"2019-11-28","close":211036.0938},{"date":"2019-11-29","close":209006.875},{"date":"2019-12-02","close":207789.3906},{"date":"2019-12-03","close":207789.3906},{"date":"2019-12-04","close":205760.1875},{"date":"2019-12-05","close":203325.1406},{"date":"2019-12-06","close":208601.0469},{"date":"2019-12-09","close":211036.0938},{"date":"2019-12-10","close":211847.7969},{"date":"2019-12-11","close":210224.3906},{"date":"2019-12-12","close":210630.25},{"date":"2019-12-13","close":209818.5469},{"date":"2019-12-16","close":211036.0938},{"date":"2019-12-17","close":208195.2188},{"date":"2019-12-18","close":208195.2188},{"date":"2019-12-19","close":208601.0469},{"date":"2019-12-20","close":209818.5469},{"date":"2019-12-23","close":212253.6094},{"date":"2019-12-24","close":212659.4219},{"date":"2019-12-26","close":213065.2656},{"date":"2019-12-27","close":216362.2188},{"date":"2019-12-30","close":215950.1094},{"date":"2020-01-02","close":212653.1719},{"date":"2020-01-03","close":211416.8281},{"date":"2020-01-06","close":206883.5312},{"date":"2020-01-07","close":211828.9531},{"date":"2020-01-08","close":201525.9531},{"date":"2020-01-09","close":203586.5625},{"date":"2020-01-10","close":202762.3125},{"date":"2020-01-13","close":203174.4375},{"date":"2020-01-14","close":204410.8125},{"date":"2020-01-15","close":202350.2188},{"date":"2020-01-16","close":201113.8438},{"date":"2020-01-17","close":201938.0625},{"date":"2020-01-20","close":198229.0156},{"date":"2020-01-21","close":198229.0156},{"date":"2020-01-22","close":198641.125},{"date":"2020-01-23","close":198641.125},{"date":"2020-01-28","close":190398.7656},{"date":"2020-01-29","close":193283.5781},{"date":"2020-01-30","close":198229.0156},{"date":"2020-01-31","close":194107.8281},{"date":"2020-02-03","close":190810.8906},{"date":"2020-02-04","close":191635.1406},{"date":"2020-02-05","close":195344.2031},{"date":"2020-02-06","close":199877.4844},{"date":"2020-02-07","close":196992.6562},{"date":"2020-02-10","close":193695.6875},{"date":"2020-02-11","close":196168.4219},{"date":"2020-02-12","close":194519.9375},{"date":"2020-02-13","close":192871.4531},{"date":"2020-02-14","close":191223.0156},{"date":"2020-02-17","close":187926.0469},{"date":"2020-02-18","close":184217.0},{"date":"2020-02-19","close":184217.0},{"date":"2020-02-20","close":178447.3125},{"date":"2020-02-21","close":175150.3594},{"date":"2020-02-24","close":166495.8906},{"date":"2020-02-25","close":169792.8281},{"date":"2020-02-26","close":167320.125},{"date":"2020-02-27","close":165259.5625},{"date":"2020-02-28","close":158253.5},{"date":"2020-03-02","close":157429.25},{"date":"2020-03-03","close":157841.4062},{"date":"2020-03-04","close":162374.7031},{"date":"2020-03-05","close":165259.5625},{"date":"2020-03-06","close":160314.125},{"date":"2020-03-09","close":160314.125},{"date":"2020-03-10","close":148774.7812},{"date":"2020-03-11","close":144241.4688},{"date":"2020-03-12","close":144241.4688},{"date":"2020-03-13","close":130229.4688},{"date":"2020-03-16","close":119926.4844},{"date":"2020-03-17","close":113744.7109},{"date":"2020-03-18","close":102205.4062},{"date":"2020-03-19","close":88193.3516},{"date":"2020-03-20","close":100144.7969},{"date":"2020-03-23","close":89017.6094},{"date":"2020-03-24","close":110447.7734},{"date":"2020-03-25","close":124047.6797},{"date":"2020-03-26","close":127344.6172},{"date":"2020-03-27","close":133114.2656},{"date":"2020-03-30","close":131877.9219},{"date":"2020-03-31","close":138059.7031},{"date":"2020-04-01","close":132702.1406},{"date":"2020-04-02","close":135999.0938},{"date":"2020-04-03","close":135174.875},{"date":"2020-04-06","close":138471.8281},{"date":"2020-04-07","close":139708.1719},{"date":"2020-04-08","close":138471.8281},{"date":"2020-04-09","close":140944.5312},{"date":"2020-04-10","close":147538.4375},{"date":"2020-04-13","close":144241.4688},{"date":"2020-04-14","close":146302.0625},{"date":"2020-04-16","close":148774.7812},{"date":"2020-04-17","close":155368.6875},{"date":"2020-04-20","close":154956.5625},{"date":"2020-04-21","close":150835.3906},{"date":"2020-04-22","close":151659.625},{"date":"2020-04-23","close":150423.2656},{"date":"2020-04-24","close":144653.5938},{"date":"2020-04-27","close":147126.3125},{"date":"2020-04-28","close":150835.3906},{"date":"2020-04-29","close":150011.125},{"date":"2020-05-04","close":145065.7656},{"date":"2020-05-06","close":148362.6875},{"date":"2020-05-07","close":150011.125},{"date":"2020-05-08","close":150423.2656},{"date":"2020-05-11","close":147538.4375},{"date":"2020-05-12","close":149186.8906},{"date":"2020-05-13","close":152483.8281},{"date":"2020-05-14","close":149186.8906},{"date":"2020-05-15","close":150011.125},{"date":"2020-05-18","close":166495.8906},{"date":"2020-05-19","close":166083.7812},{"date":"2020-05-20","close":182980.625},{"date":"2020-05-21","close":189574.5312},{"date":"2020-05-22","close":188338.1719},{"date":"2020-05-25","close":203174.4375},{"date":"2020-05-26","close":213477.3906},{"date":"2020-05-27","close":210592.5625},{"date":"2020-05-28","close":201525.9531},{"date":"2020-05-29","close":196992.6562},{"date":"2020-06-01","close":200289.5938},{"date":"2020-06-02","close":201113.8438},{"date":"2020-06-03","close":199877.4844},{"date":"2020-06-04","close":197404.7812},{"date":"2020-06-05","close":211828.9531},{"date":"2020-06-08","close":211828.9531},{"date":"2020-06-09","close":208944.0938},{"date":"2020-06-10","close":211828.9531},{"date":"2020-06-11","close":211828.9531},{"date":"2020-06-12","close":229962.1562},{"date":"2020-06-15","close":250568.0625},{"date":"2020-06-16","close":253040.75},{"date":"2020-06-17","close":262107.4062},{"date":"2020-06-18","close":254277.1094},{"date":"2020-06-19","close":241501.4844},{"date":"2020-06-22","close":241501.4844},{"date":"2020-06-23","close":255101.4062},{"date":"2020-06-24","close":236143.9062},{"date":"2020-06-25","close":235731.8125},{"date":"2020-06-26","close":240677.2188},{"date":"2020-06-29","close":242331.3438},{"date":"2020-06-30","close":240677.2188},{"date":"2020-07-01","close":245639.5938},{"date":"2020-07-02","close":230338.8438},{"date":"2020-07-03","close":224962.9062},{"date":"2020-07-06","close":216692.2031},{"date":"2020-07-07","close":215865.1562},{"date":"2020-07-08","close":208835.0312},{"date":"2020-07-09","close":201391.4375},{"date":"2020-07-10","close":198910.2188},{"date":"2020-07-13","close":200564.3438},{"date":"2020-07-14","close":191466.5625},{"date":"2020-07-15","close":196015.4688},{"date":"2020-07-16","close":195188.375},{"date":"2020-07-17","close":193534.2656},{"date":"2020-07-20","close":191053.0625},{"date":"2020-07-21","close":193120.7188},{"date":"2020-07-22","close":194774.8594},{"date":"2020-07-23","close":190225.9688},{"date":"2020-07-24","close":185677.0938},{"date":"2020-07-27","close":187331.2188},{"date":"2020-07-28","close":187331.2188},{"date":"2020-07-29","close":184850.0312},{"date":"2020-07-30","close":188158.2969},{"date":"2020-07-31","close":183195.8906},{"date":"2020-08-03","close":179887.6562},{"date":"2020-08-04","close":189812.4375},{"date":"2020-08-05","close":198910.2188},{"date":"2020-08-06","close":195601.9062},{"date":"2020-08-07","close":200564.3438},{"date":"2020-08-10","close":202218.4688},{"date":"2020-08-11","close":198910.2188},{"date":"2020-08-12","close":198496.6875},{"date":"2020-08-13","close":196429.0156},{"date":"2020-08-14","close":193120.7188},{"date":"2020-08-18","close":184022.9531},{"date":"2020-08-19","close":184022.9531},{"date":"2020-08-20","close":173271.0625},{"date":"2020-08-21","close":174925.2031},{"date":"2020-08-24","close":175338.75},{"date":"2020-08-25","close":183609.4375},{"date":"2020-08-26","close":180714.6875},{"date":"2020-08-27","close":177819.9219},{"date":"2020-08-28","close":185263.5625},{"date":"2020-08-31","close":176992.8438},{"date":"2020-09-01","close":177406.4219},{"date":"2020-09-02","close":179887.6562},{"date":"2020-09-03","close":179060.5469},{"date":"2020-09-04","close":175338.75},{"date":"2020-09-07","close":176165.7969},{"date":"2020-09-08","close":176579.3438},{"date":"2020-09-09","close":173684.5781},{"date":"2020-09-10","close":174511.6562},{"date":"2020-09-11","close":174098.125},{"date":"2020-09-14","close":174925.2031},{"date":"2020-09-15","close":175338.75},{"date":"2020-09-16","close":177819.9219},{"date":"2020-09-17","close":174925.2031},{"date":"2020-09-18","close":174098.125},{"date":"2020-09-21","close":171616.9219},{"date":"2020-09-22","close":165827.4375},{"date":"2020-09-23","close":165000.375},{"date":"2020-09-24","close":156729.6562},{"date":"2020-09-25","close":157970.25},{"date":"2020-09-28","close":163346.2188},{"date":"2020-09-29","close":164173.2812},{"date":"2020-10-05","close":167481.5938},{"date":"2020-10-06","close":165413.8594},{"date":"2020-10-07","close":169962.7656},{"date":"2020-10-08","close":172857.5312},{"date":"2020-10-12","close":171616.9219},{"date":"2020-10-13","close":170789.8594},{"date":"2020-10-14","close":169135.7188},{"date":"2020-10-15","close":165413.8594},{"date":"2020-10-16","close":163759.7812},{"date":"2020-10-19","close":164586.8281},{"date":"2020-10-20","close":163346.2188},{"date":"2020-10-21","close":166241.0},{"date":"2020-10-22","close":165000.375},{"date":"2020-10-23","close":167068.0625},{"date":"2020-10-26","close":162519.1719},{"date":"2020-10-27","close":159624.4062},{"date":"2020-10-28","close":158797.3438},{"date":"2020-10-29","close":155489.0625},{"date":"2020-10-30","close":150940.1719},{"date":"2020-11-02","close":151353.7344},{"date":"2020-11-03","close":153834.9375},{"date":"2020-11-04","close":154248.4531},{"date":"2020-11-05","close":159210.8594},{"date":"2020-11-06","close":157556.7344},{"date":"2020-11-09","close":160037.9375},{"date":"2020-11-10","close":161278.5469},{"date":"2020-11-11","close":171203.375},{"date":"2020-11-12","close":174925.2031},{"date":"2020-11-13","close":172857.5312},{"date":"2020-11-16","close":181128.25},{"date":"2020-11-17","close":182368.8438},{"date":"2020-11-18","close":181128.25},{"date":"2020-11-19","close":177406.4219},{"date":"2020-11-20","close":176992.8438},{"date":"2020-11-23","close":177406.4219},{"date":"2020-11-24","close":179887.6562},{"date":"2020-11-25","close":184436.5},{"date":"2020-11-26","close":181955.2656},{"date":"2020-11-27","close":181955.2656},{"date":"2020-11-30","close":174925.2031},{"date":"2020-12-01","close":183195.8906},{"date":"2020-12-02","close":196015.4688},{"date":"2020-12-03","close":197256.0938},{"date":"2020-12-04","close":198083.1406},{"date":"2020-12-07","close":197256.0938},{"date":"2020-12-08","close":201391.4375},{"date":"2020-12-09","close":203045.5312},{"date":"2020-12-10","close":200977.875},{"date":"2020-12-11","close":209248.5469},{"date":"2020-12-14","close":205940.2969},{"date":"2020-12-15","close":202218.4688},{"date":"2020-12-16","close":199323.75},{"date":"2020-12-17","close":200150.8125},{"date":"2020-12-18","close":201391.4375},{"date":"2020-12-21","close":198910.2188},{"date":"2020-12-22","close":194774.8594},{"date":"2020-12-23","close":198083.1406},{"date":"2020-12-24","close":200150.8125},{"date":"2020-12-28","close":198496.6875},{"date":"2020-12-29","close":199769.0938},{"date":"2020-12-30","close":204010.4688},{"date":"2021-01-04","close":211644.9531},{"date":"2021-01-05","close":213341.4844},{"date":"2021-01-06","close":231579.4531},{"date":"2021-01-07","close":251089.8281},{"date":"2021-01-08","close":248120.8906},{"date":"2021-01-11","close":246000.1406},{"date":"2021-01-12","close":238789.7969},{"date":"2021-01-13","close":251513.9531},{"date":"2021-01-14","close":259572.5625},{"date":"2021-01-15","close":256603.625},{"date":"2021-01-18","close":254482.9219},{"date":"2021-01-19","close":262117.3906},{"date":"2021-01-20","close":283324.3125},{"date":"2021-01-21","close":289686.375},{"date":"2021-01-22","close":278234.6562},{"date":"2021-01-25","close":301138.0938},{"date":"2021-01-26","close":288414.0},{"date":"2021-01-27","close":287141.5312},{"date":"2021-01-28","close":273145.0},{"date":"2021-01-29","close":263814.0312},{"date":"2021-02-01","close":279082.9688},{"date":"2021-02-02","close":276113.9375},{"date":"2021-02-03","close":276962.25},{"date":"2021-02-04","close":269751.875},{"date":"2021-02-05","close":267631.2188},{"date":"2021-02-08","close":260844.9531},{"date":"2021-02-09","close":259148.4531},{"date":"2021-02-10","close":262541.5312},{"date":"2021-02-15","close":256179.4531},{"date":"2021-02-16","close":257451.8438},{"date":"2021-02-17","close":253210.4688},{"date":"2021-02-18","close":245576.0156},{"date":"2021-02-19","close":242182.8906},{"date":"2021-02-22","close":236669.1094},{"date":"2021-02-23","close":233700.125},{"date":"2021-02-24","close":224793.2344},{"date":"2021-02-25","close":234972.5469},{"date":"2021-02-26","close":222672.5312},{"date":"2021-03-02","close":232427.7188},{"date":"2021-03-03","close":237093.2344},{"date":"2021-03-04","close":231579.4531},{"date":"2021-03-05","close":225217.375},{"date":"2021-03-08","close":216310.4688},{"date":"2021-03-09","close":211644.9531},{"date":"2021-03-10","close":206979.4531},{"date":"2021-03-11","close":212493.2188},{"date":"2021-03-12","close":218431.1719},{"date":"2021-03-15","close":212917.3906},{"date":"2021-03-16","close":210372.5469},{"date":"2021-03-17","close":207827.7188},{"date":"2021-03-18","close":209524.25},{"date":"2021-03-19","close":212493.2188},{"date":"2021-03-22","close":208675.9531},{"date":"2021-03-23","close":205707.0},{"date":"2021-03-24","close":206979.4531},{"date":"2021-03-25","close":217158.75},{"date":"2021-03-26","close":233700.125},{"date":"2021-03-29","close":227762.2031},{"date":"2021-03-30","close":238365.6562},{"date":"2021-03-31","close":239213.9531},{"date":"2021-04-01","close":242607.0312},{"date":"2021-04-02","close":241334.6406},{"date":"2021-04-05","close":237093.2344},{"date":"2021-04-06","close":237093.2344},{"date":"2021-04-07","close":235820.8125},{"date":"2021-04-08","close":236669.1094},{"date":"2021-04-09","close":248544.9688},{"date":"2021-04-12","close":250665.6406},{"date":"2021-04-13","close":254058.7969},{"date":"2021-04-14","close":248969.1406},{"date":"2021-04-15","close":241334.6406},{"date":"2021-04-16","close":242607.0312},{"date":"2021-04-19","close":248544.9688},{"date":"2021-04-20","close":249817.375},{"date":"2021-04-21","close":257027.7344},{"date":"2021-04-22","close":254482.9219},{"date":"2021-04-23","close":251089.8281},{"date":"2021-04-26","close":249393.2344},{"date":"2021-04-27","close":244303.5938},{"date":"2021-04-28","close":237093.2344},{"date":"2021-04-29","close":240910.4688},{"date":"2021-04-30","close":234124.2656},{"date":"2021-05-03","close":232427.7188},{"date":"2021-05-04","close":236669.1094},{"date":"2021-05-06","close":237941.5312},{"date":"2021-05-07","close":239638.0781},{"date":"2021-05-10","close":245576.0156},{"date":"2021-05-11","close":238365.6562},{"date":"2021-05-12","close":230731.1719},{"date":"2021-05-13","close":223944.9375},{"date":"2021-05-14","close":229034.625},{"date":"2021-05-17","close":227762.2031},{"date":"2021-05-18","close":228610.4844},{"date":"2021-05-20","close":229034.625},{"date":"2021-05-21","close":228610.4844},{"date":"2021-05-24","close":224793.2344},{"date":"2021-05-25","close":228610.4844},{"date":"2021-05-26","close":226489.7812},{"date":"2021-05-27","close":220975.9844},{"date":"2021-05-28","close":225217.375},{"date":"2021-05-31","close":224793.2344},{"date":"2021-06-01","close":227762.2031},{"date":"2021-06-02","close":229458.7812},{"date":"2021-06-03","close":230731.1719},{"date":"2021-06-04","close":229034.625},{"date":"2021-06-07","close":229882.9062},{"date":"2021-06-08","close":228610.4844},{"date":"2021-06-09","close":228186.3438},{"date":"2021-06-10","close":238789.7969},{"date":"2021-06-11","close":243031.2031},{"date":"2021-06-14","close":243879.4688},{"date":"2021-06-15","close":243455.2969},{"date":"2021-06-16","close":242182.8906},{"date":"2021-06-17","close":241758.7656},{"date":"2021-06-18","close":239213.9531},{"date":"2021-06-21","close":233275.9531},{"date":"2021-06-22","close":233700.125},{"date":"2021-06-23","close":242182.8906},{"date":"2021-06-24","close":243879.4688},{"date":"2021-06-25","close":246000.1406},{"date":"2021-06-28","close":243031.2031},{"date":"2021-06-29","close":240046.5938},{"date":"2021-06-30","close":240899.3438},{"date":"2021-07-01","close":235782.875},{"date":"2021-07-02","close":235356.5},{"date":"2021-07-05","close":236209.2656},{"date":"2021-07-06","close":236209.2656},{"date":"2021-07-07","close":234503.75},{"date":"2021-07-08","close":232371.9375},{"date":"2021-07-09","close":230240.0781},{"date":"2021-07-12","close":237061.9844},{"date":"2021-07-13","close":240899.3438},{"date":"2021-07-14","close":238341.0938},{"date":"2021-07-15","close":237061.9844},{"date":"2021-07-16","close":236635.6562},{"date":"2021-07-19","close":232798.2969},{"date":"2021-07-20","close":231945.5469},{"date":"2021-07-21","close":230240.0781},{"date":"2021-07-22","close":236635.6562},{"date":"2021-07-23","close":234930.125},{"date":"2021-07-26","close":231092.8125},{"date":"2021-07-27","close":231519.1562},{"date":"2021-07-28","close":233224.6406},{"date":"2021-07-29","close":232798.2969},{"date":"2021-07-30","close":228534.5938},{"date":"2021-08-02","close":231519.1562},{"date":"2021-08-03","close":232798.2969},{"date":"2021-08-04","close":236209.2656},{"date":"2021-08-05","close":236209.2656},{"date":"2021-08-06","close":237488.3594},{"date":"2021-08-09","close":233224.6406},{"date":"2021-08-10","close":233651.0312},{"date":"2021-08-11","close":232371.9375},{"date":"2021-08-12","close":231519.1562},{"date":"2021-08-13","close":227255.4375},{"date":"2021-08-17","close":220859.9219},{"date":"2021-08-18","close":227681.8125},{"date":"2021-08-19","close":220859.9219},{"date":"2021-08-20","close":221286.2656},{"date":"2021-08-23","close":230240.0781},{"date":"2021-08-24","close":225976.3594},{"date":"2021-08-25","close":223844.5},{"date":"2021-08-26","close":222991.7812},{"date":"2021-08-27","close":222565.4062},{"date":"2021-08-30","close":220433.5469},{"date":"2021-08-31","close":224697.25},{"date":"2021-09-01","close":224697.25},{"date":"2021-09-02","close":223418.125},{"date":"2021-09-03","close":225976.3594},{"date":"2021-09-06","close":228534.5938},{"date":"2021-09-07","close":227255.4375},{"date":"2021-09-08","close":225976.3594},{"date":"2021-09-09","close":222139.0156},{"date":"2021-09-10","close":224270.875},{"date":"2021-09-13","close":225976.3594},{"date":"2021-09-14","close":228960.9844},{"date":"2021-09-15","close":235356.5},{"date":"2021-09-16","close":231519.1562},{"date":"2021-09-17","close":233224.6406},{"date":"2021-09-23","close":231519.1562},{"date":"2021-09-24","close":229387.3281},{"date":"2021-09-27","close":227255.4375},{"date":"2021-09-28","close":223844.5},{"date":"2021-09-29","close":222565.4062},{"date":"2021-09-30","close":228534.5938},{"date":"2021-10-01","close":223844.5},{"date":"2021-10-05","close":223418.125},{"date":"2021-10-06","close":221286.2656},{"date":"2021-10-07","close":221286.2656},{"date":"2021-10-08","close":219154.4531},{"date":"2021-10-12","close":219580.7969},{"date":"2021-10-13","close":225123.6094},{"date":"2021-10-14","close":226402.7344},{"date":"2021-10-15","close":224270.875},{"date":"2021-10-18","close":222565.4062},{"date":"2021-10-19","close":221712.6562},{"date":"2021-10-20","close":220433.5469},{"date":"2021-10-21","close":217022.5938},{"date":"2021-10-22","close":214890.7188},{"date":"2021-10-25","close":216596.2344},{"date":"2021-10-26","close":218301.7031},{"date":"2021-10-27","close":215317.1094},{"date":"2021-10-28","close":210627.0156},{"date":"2021-10-29","close":207216.0625},{"date":"2021-11-01","close":207216.0625},{"date":"2021-11-02","close":211906.125},{"date":"2021-11-03","close":211906.125},{"date":"2021-11-04","close":212758.875},{"date":"2021-11-05","close":211053.3906},{"date":"2021-11-08","close":208921.5469},{"date":"2021-11-09","close":205936.9531},{"date":"2021-11-10","close":200820.5156},{"date":"2021-11-11","close":198688.6719},{"date":"2021-11-12","close":210627.0156},{"date":"2021-11-15","close":211479.7656},{"date":"2021-11-16","close":214038.0},{"date":"2021-11-17","close":217022.5938},{"date":"2021-11-18","close":210200.6562},{"date":"2021-11-19","close":209774.2812},{"date":"2021-11-22","close":211479.7656},{"date":"2021-11-23","close":207642.4062},{"date":"2021-11-24","close":222139.0156},{"date":"2021-11-25","close":224697.25},{"date":"2021-11-26","close":217875.3281},{"date":"2021-11-29","close":217022.5938},{"date":"2021-11-30","close":221286.2656},{"date":"2021-12-01","close":221286.2656},{"date":"2021-12-02","close":225123.6094},{"date":"2021-12-03","close":227681.8125},{"date":"2021-12-06","close":226829.0938},{"date":"2021-12-07","close":226829.0938},{"date":"2021-12-08","close":226829.0938},{"date":"2021-12-09","close":225976.3594},{"date":"2021-12-10","close":225976.3594},{"date":"2021-12-13","close":225976.3594},{"date":"2021-12-14","close":223418.125},{"date":"2021-12-15","close":219154.4531},{"date":"2021-12-16","close":220859.9219},{"date":"2021-12-17","close":225123.6094},{"date":"2021-12-20","close":223844.5},{"date":"2021-12-21","close":220859.9219},{"date":"2021-12-22","close":218301.7031},{"date":"2021-12-23","close":217448.9531},{"date":"2021-12-24","close":217448.9531},{"date":"2021-12-27","close":218301.7031},{"date":"2021-12-28","close":217875.3281},{"date":"2021-12-29","close":223125.3281},{"date":"2021-12-30","close":219625.3438},{"date":"2022-01-03","close":255500.0},{"date":"2022-01-04","close":224000.3438},{"date":"2022-01-05","close":220062.8125},{"date":"2022-01-06","close":213500.3125},{"date":"2022-01-07","close":214812.8125},{"date":"2022-01-10","close":213500.3125},{"date":"2022-01-11","close":209562.7969},{"date":"2022-01-12","close":217875.3125},{"date":"2022-01-13","close":216125.3125},{"date":"2022-01-14","close":213500.3125},{"date":"2022-01-17","close":211312.8281},{"date":"2022-01-18","close":208687.8281},{"date":"2022-01-19","close":206062.8281},{"date":"2022-01-20","close":207812.8125},{"date":"2022-01-21","close":204750.3125},{"date":"2022-01-24","close":200812.7969},{"date":"2022-01-25","close":196000.3125},{"date":"2022-01-26","close":196000.3125},{"date":"2022-01-27","close":183750.2812},{"date":"2022-01-28","close":191187.7812},{"date":"2022-02-03","close":195562.8125},{"date":"2022-02-04","close":196000.3125},{"date":"2022-02-07","close":195125.2812},{"date":"2022-02-08","close":195125.2812},{"date":"2022-02-09","close":195125.2812},{"date":"2022-02-10","close":197312.7969},{"date":"2022-02-11","close":195125.2812},{"date":"2022-02-14","close":193812.7812},{"date":"2022-02-15","close":190750.2812},{"date":"2022-02-16","close":195125.2812},{"date":"2022-02-17","close":196000.3125},{"date":"2022-02-18","close":197312.7969},{"date":"2022-02-21","close":197312.7969},{"date":"2022-02-22","close":197312.7969},{"date":"2022-02-23","close":197312.7969},{"date":"2022-02-24","close":194687.7656},{"date":"2022-02-25","close":194250.2969},{"date":"2022-02-28","close":194250.2969},{"date":"2022-03-02","close":204312.8125},{"date":"2022-03-03","close":203437.8125},{"date":"2022-03-04","close":203437.8125},{"date":"2022-03-07","close":197750.2969},{"date":"2022-03-08","close":202125.3125},{"date":"2022-03-10","close":202125.3125},{"date":"2022-03-11","close":216125.3125},{"date":"2022-03-14","close":207812.8125},{"date":"2022-03-15","close":204312.8125},{"date":"2022-03-16","close":205187.7969},{"date":"2022-03-17","close":206062.8281},{"date":"2022-03-18","close":208687.8281},{"date":"2022-03-21","close":208687.8281},{"date":"2022-03-22","close":209562.7969},{"date":"2022-03-23","close":208250.3125},{"date":"2022-03-24","close":210437.8438},{"date":"2022-03-25","close":210437.8438},{"date":"2022-03-28","close":210437.8438},{"date":"2022-03-29","close":215687.8281},{"date":"2022-03-30","close":211750.3281},{"date":"2022-03-31","close":211750.3281},{"date":"2022-04-01","close":211312.8281},{"date":"2022-04-04","close":216562.8281},{"date":"2022-04-05","close":216562.8281},{"date":"2022-04-06","close":217437.8125},{"date":"2022-04-07","close":215250.3125},{"date":"2022-04-08","close":217000.3438},{"date":"2022-04-11","close":217437.8125},{"date":"2022-04-12","close":213500.3125},{"date":"2022-04-13","close":217437.8125},{"date":"2022-04-14","close":218312.8281},{"date":"2022-04-15","close":219187.8281},{"date":"2022-04-18","close":218312.8281},{"date":"2022-04-19","close":219625.3438},{"date":"2022-04-20","close":224875.3594},{"date":"2022-04-21","close":231875.3594},{"date":"2022-04-22","close":231875.3594},{"date":"2022-04-25","close":226625.3281},{"date":"2022-04-26","close":229250.3281},{"date":"2022-04-27","close":228812.8594},{"date":"2022-04-28","close":235375.3594},{"date":"2022-04-29","close":234500.3594},{"date":"2022-05-02","close":235375.3594},{"date":"2022-05-03","close":228375.3438},{"date":"2022-05-04","close":227937.8281},{"date":"2022-05-06","close":226187.8438},{"date":"2022-05-09","close":248500.0},{"date":"2022-05-10","close":215687.8281},{"date":"2022-05-11","close":213500.3125},{"date":"2022-05-12","close":212187.7969},{"date":"2022-05-13","close":214375.3281},{"date":"2022-05-16","close":214812.8125},{"date":"2022-05-17","close":218750.3281},{"date":"2022-05-18","close":217000.3438},{"date":"2022-05-19","close":216125.3125},{"date":"2022-05-20","close":217437.8125},{"date":"2022-05-23","close":215250.3125},{"date":"2022-05-24","close":203875.3281},{"date":"2022-05-25","close":206937.7969},{"date":"2022-05-26","close":206500.3281},{"date":"2022-05-27","close":208250.3125},{"date":"2022-05-30","close":212625.3281},{"date":"2022-05-31","close":217000.3438},{"date":"2022-06-02","close":218312.8281},{"date":"2022-06-03","close":218750.3281},{"date":"2022-06-07","close":215687.8281},{"date":"2022-06-08","close":215687.8281},{"date":"2022-06-09","close":217875.3125},{"date":"2022-06-10","close":215687.8281},{"date":"2022-06-13","close":208687.8281},{"date":"2022-06-14","close":207375.3125},{"date":"2022-06-15","close":199062.7656},{"date":"2022-06-16","close":199937.7969},{"date":"2022-06-17","close":202562.7969},{"date":"2022-06-20","close":196437.7969},{"date":"2022-06-21","close":198625.2812},{"date":"2022-06-22","close":190312.8125},{"date":"2022-06-23","close":189000.3125},{"date":"2022-06-24","close":194250.2969},{"date":"2022-06-27","close":194250.2969},{"date":"2022-06-28","close":196875.2969},{"date":"2022-06-29","close":192030.5},{"date":"2022-06-30","close":189387.8594},{"date":"2022-07-01","close":186304.8281},{"date":"2022-07-04","close":184543.0625},{"date":"2022-07-05","close":190709.1875},{"date":"2022-07-06","close":181019.5781},{"date":"2022-07-07","close":183221.7656},{"date":"2022-07-08","close":183662.2031},{"date":"2022-07-11","close":183221.7656},{"date":"2022-07-12","close":181900.4375},{"date":"2022-07-13","close":183662.2031},{"date":"2022-07-14","close":181900.4375},{"date":"2022-07-15","close":185423.9219},{"date":"2022-07-18","close":187185.6719},{"date":"2022-07-19","close":190268.7344},{"date":"2022-07-20","close":189828.2969},{"date":"2022-07-21","close":190268.7344},{"date":"2022-07-22","close":188506.9844},{"date":"2022-07-25","close":191590.0625},{"date":"2022-07-26","close":191590.0625},{"date":"2022-07-27","close":193351.7969},{"date":"2022-07-28","close":192470.9219},{"date":"2022-07-29","close":193792.25},{"date":"2022-08-01","close":192030.5},{"date":"2022-08-02","close":188947.4219},{"date":"2022-08-03","close":190268.7344},{"date":"2022-08-04","close":189828.2969},{"date":"2022-08-05","close":192030.5},{"date":"2022-08-08","close":193351.7969},{"date":"2022-08-09","close":194673.1094},{"date":"2022-08-10","close":196434.875},{"date":"2022-08-11","close":201279.6562},{"date":"2022-08-12","close":202600.9688},{"date":"2022-08-16","close":202160.5312},{"date":"2022-08-17","close":208326.6406},{"date":"2022-08-18","close":207886.2188},{"date":"2022-08-19","close":203922.2969},{"date":"2022-08-22","close":202160.5312},{"date":"2022-08-23","close":198637.0469},{"date":"2022-08-24","close":204803.1562},{"date":"2022-08-25","close":206564.9219},{"date":"2022-08-26","close":205684.0156},{"date":"2022-08-29","close":199958.3594},{"date":"2022-08-30","close":200398.7812},{"date":"2022-08-31","close":205243.6094},{"date":"2022-09-01","close":196875.2969},{"date":"2022-09-02","close":197756.1719},{"date":"2022-09-05","close":198196.5938},{"date":"2022-09-06","close":194673.1094},{"date":"2022-09-07","close":192911.3594},{"date":"2022-09-08","close":193351.7969},{"date":"2022-09-13","close":202600.9688},{"date":"2022-09-14","close":197756.1719},{"date":"2022-09-15","close":200839.2188},{"date":"2022-09-16","close":197756.1719},{"date":"2022-09-19","close":195113.5469},{"date":"2022-09-20","close":198637.0469},{"date":"2022-09-21","close":196875.2969},{"date":"2022-09-22","close":195553.9688},{"date":"2022-09-23","close":188947.4219},{"date":"2022-09-26","close":179698.2656},{"date":"2022-09-27","close":177055.6562},{"date":"2022-09-28","close":170889.5312},{"date":"2022-09-29","close":172210.8281},{"date":"2022-09-30","close":169127.75},{"date":"2022-10-04","close":177496.0625},{"date":"2022-10-05","close":176174.75},{"date":"2022-10-06","close":178376.9688},{"date":"2022-10-07","close":181459.9844},{"date":"2022-10-11","close":175734.3281},{"date":"2022-10-12","close":177936.5156},{"date":"2022-10-13","close":175734.3281},{"date":"2022-10-14","close":181459.9844},{"date":"2022-10-17","close":174853.4531},{"date":"2022-10-18","close":180579.1406},{"date":"2022-10-19","close":180138.6719},{"date":"2022-10-20","close":182781.2969},{"date":"2022-10-21","close":177936.5156},{"date":"2022-10-24","close":177936.5156},{"date":"2022-10-25","close":181900.4375},{"date":"2022-10-26","close":181019.5781},{"date":"2022-10-27","close":185423.9219},{"date":"2022-10-28","close":185423.9219},{"date":"2022-10-31","close":188506.9844},{"date":"2022-11-01","close":192030.5},{"date":"2022-11-02","close":192470.9219},{"date":"2022-11-03","close":193351.7969},{"date":"2022-11-04","close":192030.5},{"date":"2022-11-07","close":195553.9688},{"date":"2022-11-08","close":197315.75},{"date":"2022-11-09","close":196875.2969},{"date":"2022-11-10","close":193792.25},{"date":"2022-11-11","close":199958.3594},{"date":"2022-11-14","close":195553.9688},{"date":"2022-11-15","close":192911.3594},{"date":"2022-11-16","close":193792.25},{"date":"2022-11-17","close":190709.1875},{"date":"2022-11-18","close":185864.375},{"date":"2022-11-21","close":183662.2031},{"date":"2022-11-22","close":181459.9844},{"date":"2022-11-23","close":180579.1406},{"date":"2022-11-24","close":183221.7656},{"date":"2022-11-25","close":184983.5156},{"date":"2022-11-28","close":185423.9219},{"date":"2022-11-29","close":189828.2969},{"date":"2022-11-30","close":192911.3594},{"date":"2022-12-01","close":191590.0625},{"date":"2022-12-02","close":185864.375},{"date":"2022-12-05","close":185864.375},{"date":"2022-12-06","close":184543.0625},{"date":"2022-12-07","close":179698.2656},{"date":"2022-12-08","close":179698.2656},{"date":"2022-12-09","close":179257.8281},{"date":"2022-12-12","close":177496.0625},{"date":"2022-12-13","close":178376.9688},{"date":"2022-12-14","close":181019.5781},{"date":"2022-12-15","close":178817.375},{"date":"2022-12-16","close":179257.8281},{"date":"2022-12-19","close":178817.375},{"date":"2022-12-20","close":176615.2031},{"date":"2022-12-21","close":175734.3281},{"date":"2022-12-22","close":177055.6562},{"date":"2022-12-23","close":174853.4531},{"date":"2022-12-26","close":176615.2031},{"date":"2022-12-27","close":178376.9688},{"date":"2022-12-28","close":176136.0312},{"date":"2022-12-29","close":169413.2812},{"date":"2023-01-02","close":165827.8125},{"date":"2023-01-03","close":164931.4688},{"date":"2023-01-04","close":168965.1094},{"date":"2023-01-05","close":168068.75},{"date":"2023-01-06","close":167172.3594},{"date":"2023-01-09","close":173446.9219},{"date":"2023-01-10","close":169861.4688},{"date":"2023-01-11","close":169861.4688},{"date":"2023-01-12","close":170757.8281},{"date":"2023-01-13","close":172998.75},{"date":"2023-01-16","close":174343.2969},{"date":"2023-01-17","close":173895.1094},{"date":"2023-01-18","close":172102.375},{"date":"2023-01-19","close":172998.75},{"date":"2023-01-20","close":173895.1094},{"date":"2023-01-25","close":174522.5625},{"date":"2023-01-26","close":177390.9531},{"date":"2023-01-27","close":184203.3281},{"date":"2023-01-30","close":179094.0469},{"date":"2023-01-31","close":177570.2188},{"date":"2023-02-01","close":179721.5156},{"date":"2023-02-02","close":177749.5156},{"date":"2023-02-03","close":179721.5156},{"date":"2023-02-06","close":177032.4062},{"date":"2023-02-07","close":175329.2969},{"date":"2023-02-08","close":179273.3125},{"date":"2023-02-09","close":179721.5156},{"date":"2023-02-10","close":178376.9688},{"date":"2023-02-13","close":175687.8594},{"date":"2023-02-14","close":177480.5781},{"date":"2023-02-15","close":166993.0938},{"date":"2023-02-16","close":168337.6406},{"date":"2023-02-17","close":167710.2031},{"date":"2023-02-20","close":168427.2812},{"date":"2023-02-21","close":168427.2812},{"date":"2023-02-22","close":165021.0938},{"date":"2023-02-23","close":163586.9062},{"date":"2023-02-24","close":161704.5156},{"date":"2023-02-27","close":159822.1719},{"date":"2023-02-28","close":160091.0625},{"date":"2023-03-02","close":163228.3594},{"date":"2023-03-03","close":162959.4375},{"date":"2023-03-06","close":165290.0},{"date":"2023-03-07","close":162242.3438},{"date":"2023-03-08","close":159463.625},{"date":"2023-03-09","close":156236.6719},{"date":"2023-03-10","close":154443.9531},{"date":"2023-03-13","close":154802.5},{"date":"2023-03-14","close":150231.0469},{"date":"2023-03-15","close":148796.8594},{"date":"2023-03-16","close":146018.125},{"date":"2023-03-17","close":147900.4844},{"date":"2023-03-20","close":146018.125},{"date":"2023-03-21","close":149872.5},{"date":"2023-03-22","close":148169.4062},{"date":"2023-03-23","close":146376.6719},{"date":"2023-03-24","close":148079.7344},{"date":"2023-03-27","close":147810.8438},{"date":"2023-03-28","close":148886.4844},{"date":"2023-03-29","close":148527.9375},{"date":"2023-03-30","close":154892.1406},{"date":"2023-03-31","close":154623.25},{"date":"2023-04-03","close":153995.7969},{"date":"2023-04-04","close":156415.9844},{"date":"2023-04-05","close":155609.2344},{"date":"2023-04-06","close":151485.9531},{"date":"2023-04-07","close":153368.3125},{"date":"2023-04-10","close":153547.5938},{"date":"2023-04-11","close":154354.3281},{"date":"2023-04-12","close":158029.4375},{"date":"2023-04-13","close":154802.5},{"date":"2023-04-14","close":156595.25},{"date":"2023-04-17","close":152382.3125},{"date":"2023-04-18","close":152382.3125},{"date":"2023-04-19","close":152830.5},{"date":"2023-04-20","close":150768.8594},{"date":"2023-04-21","close":149603.5781},{"date":"2023-04-24","close":148079.7344},{"date":"2023-04-25","close":146197.375},{"date":"2023-04-26","close":146466.2969},{"date":"2023-04-27","close":145121.75},{"date":"2023-04-28","close":145659.5625},{"date":"2023-05-02","close":148259.0312},{"date":"2023-05-03","close":146914.4844},{"date":"2023-05-04","close":147093.7812},{"date":"2023-05-08","close":149603.5781},{"date":"2023-05-09","close":150320.6719},{"date":"2023-05-10","close":149693.2188},{"date":"2023-05-11","close":149065.75},{"date":"2023-05-12","close":147631.5625},{"date":"2023-05-15","close":148348.6875},{"date":"2023-05-16","close":146197.375},{"date":"2023-05-17","close":147093.7812},{"date":"2023-05-18","close":149693.2188},{"date":"2023-05-19","close":150948.1094},{"date":"2023-05-22","close":154712.875},{"date":"2023-05-23","close":154085.4219},{"date":"2023-05-24","close":154175.0625},{"date":"2023-05-25","close":152203.0312},{"date":"2023-05-26","close":154892.1406},{"date":"2023-05-30","close":154802.5},{"date":"2023-05-31","close":150410.3125},{"date":"2023-06-01","close":150679.2031},{"date":"2023-06-02","close":152023.75},{"date":"2023-06-05","close":152203.0312},{"date":"2023-06-07","close":156684.8906},{"date":"2023-06-08","close":153009.7812},{"date":"2023-06-09","close":155161.0625},{"date":"2023-06-12","close":153278.7031},{"date":"2023-06-13","close":153009.7812},{"date":"2023-06-14","close":151127.4062},{"date":"2023-06-15","close":149872.5},{"date":"2023-06-16","close":148796.8594},{"date":"2023-06-19","close":147541.9375},{"date":"2023-06-20","close":146555.9219},{"date":"2023-06-21","close":144494.2969},{"date":"2023-06-22","close":144315.0156},{"date":"2023-06-23","close":141805.2031},{"date":"2023-06-26","close":135889.1719},{"date":"2023-06-27","close":139026.4375},{"date":"2023-06-28","close":137233.7031},{"date":"2023-06-29","close":132931.1719},{"date":"2023-06-30","close":133289.7188},{"date":"2023-07-03","close":134186.0625},{"date":"2023-07-04","close":132393.3281},{"date":"2023-07-05","close":131945.1719},{"date":"2023-07-06","close":128628.6016},{"date":"2023-07-07","close":125670.5938},{"date":"2023-07-10","close":128270.0625},{"date":"2023-07-11","close":130062.7812},{"date":"2023-07-12","close":132751.875},{"date":"2023-07-13","close":132214.0938},{"date":"2023-07-14","close":133917.1719},{"date":"2023-07-17","close":132751.875},{"date":"2023-07-18","close":132303.7188},{"date":"2023-07-19","close":131765.875},{"date":"2023-07-20","close":132482.9844},{"date":"2023-07-21","close":132841.5156},{"date":"2023-07-24","close":132841.5156},{"date":"2023-07-25","close":132931.1719},{"date":"2023-07-26","close":131048.8047},{"date":"2023-07-27","close":133020.7969},{"date":"2023-07-28","close":135082.4688},{"date":"2023-07-31","close":136964.8125},{"date":"2023-08-01","close":141267.375},{"date":"2023-08-02","close":139116.0938},{"date":"2023-08-03","close":139385.0},{"date":"2023-08-04","close":139385.0},{"date":"2023-08-07","close":138219.7188},{"date":"2023-08-08","close":137233.7031},{"date":"2023-08-09","close":137595.8281},{"date":"2023-08-10","close":136871.625},{"date":"2023-08-11","close":136781.0938},{"date":"2023-08-14","close":134427.4688},{"date":"2023-08-16","close":129901.3203},{"date":"2023-08-17","close":128090.8438},{"date":"2023-08-18","close":125646.7031},{"date":"2023-08-21","close":126823.5},{"date":"2023-08-22","close":128543.4453},{"date":"2023-08-23","close":128452.9375},{"date":"2023-08-24","close":129629.7266},{"date":"2023-08-25","close":128996.0859},{"date":"2023-08-28","close":130806.5469},{"date":"2023-08-29","close":130897.0859},{"date":"2023-08-30","close":131983.375},{"date":"2023-08-31","close":130806.5469},{"date":"2023-09-01","close":135151.6719},{"date":"2023-09-04","close":136419.0156},{"date":"2023-09-05","close":135151.6719},{"date":"2023-09-06","close":134246.4375},{"date":"2023-09-07","close":132164.4062},{"date":"2023-09-08","close":132979.0938},{"date":"2023-09-11","close":133341.1875},{"date":"2023-09-12","close":132254.9219},{"date":"2023-09-13","close":132707.5469},{"date":"2023-09-14","close":133793.8281},{"date":"2023-09-15","close":137505.2969},{"date":"2023-09-18","close":136056.9219},{"date":"2023-09-19","close":136690.5938},{"date":"2023-09-20","close":138138.9531},{"date":"2023-09-21","close":135694.8125},{"date":"2023-09-22","close":135151.6719},{"date":"2023-09-25","close":135332.7188},{"date":"2023-09-26","close":132345.4531},{"date":"2023-09-27","close":132345.4531},{"date":"2023-10-04","close":125646.7031},{"date":"2023-10-05","close":123112.0469},{"date":"2023-10-06","close":122116.2812},{"date":"2023-10-10","close":124741.4688},{"date":"2023-10-11","close":133341.1875},{"date":"2023-10-12","close":144022.9844},{"date":"2023-10-13","close":138953.6719},{"date":"2023-10-16","close":137414.7812},{"date":"2023-10-17","close":137595.8281},{"date":"2023-10-18","close":135694.8125},{"date":"2023-10-19","close":135151.6719},{"date":"2023-10-20","close":131440.2031},{"date":"2023-10-23","close":128181.375},{"date":"2023-10-24","close":128271.8828},{"date":"2023-10-25","close":129448.7109},{"date":"2023-10-26","close":127457.1719},{"date":"2023-10-27","close":126280.3828},{"date":"2023-10-30","close":129810.7969},{"date":"2023-10-31","close":128543.4453},{"date":"2023-11-01","close":131168.6406},{"date":"2023-11-02","close":134789.5781},{"date":"2023-11-03","close":140764.1406},{"date":"2023-11-06","close":145561.9062},{"date":"2023-11-07","close":144747.1562},{"date":"2023-11-08","close":144747.1562},{"date":"2023-11-09","close":144475.6094},{"date":"2023-11-10","close":144475.6094},{"date":"2023-11-13","close":140854.6562},{"date":"2023-11-14","close":143570.375},{"date":"2023-11-15","close":148277.6094},{"date":"2023-11-16","close":149001.7969},{"date":"2023-11-17","close":147553.4062},{"date":"2023-11-20","close":148187.0625},{"date":"2023-11-21","close":148458.6562},{"date":"2023-11-22","close":148006.0156},{"date":"2023-11-23","close":147824.9844},{"date":"2023-11-24","close":145471.3438},{"date":"2023-11-27","close":146467.1094},{"date":"2023-11-28","close":150812.25},{"date":"2023-11-29","close":149092.2969},{"date":"2023-11-30","close":148096.5625},{"date":"2023-12-01","close":149544.9375},{"date":"2023-12-04","close":151445.9219},{"date":"2023-12-05","close":152532.2188},{"date":"2023-12-06","close":152894.3125},{"date":"2023-12-07","close":153618.4844},{"date":"2023-12-08","close":154614.25},{"date":"2023-12-11","close":154614.25},{"date":"2023-12-12","close":155247.9219},{"date":"2023-12-13","close":155700.5312},{"date":"2023-12-14","close":157511.0},{"date":"2023-12-15","close":160769.8594},{"date":"2023-12-18","close":157963.625},{"date":"2023-12-19","close":159049.8906},{"date":"2023-12-20","close":160407.7656},{"date":"2023-12-21","close":158687.8125},{"date":"2023-12-22","close":157058.375},{"date":"2023-12-26","close":158416.2344},{"date":"2023-12-27","close":159502.5312},{"date":"2023-12-28","close":161131.9375},{"date":"2024-01-02","close":163395.0312},{"date":"2024-01-03","close":160045.6562},{"date":"2024-01-04","close":155247.9219},{"date":"2024-01-05","close":154252.1562},{"date":"2024-01-08","close":150721.7344},{"date":"2024-01-09","close":152894.3125},{"date":"2024-01-10","close":148820.75},{"date":"2024-01-11","close":148277.6094},{"date":"2024-01-12","close":147915.5},{"date":"2024-01-15","close":146195.5469},{"date":"2024-01-16","close":143208.2812},{"date":"2024-01-17","close":138501.0312},{"date":"2024-01-18","close":136871.625},{"date":"2024-01-19","close":139225.2344},{"date":"2024-01-22","close":141669.3906},{"date":"2024-01-23","close":143841.9531},{"date":"2024-01-24","close":143027.2188},{"date":"2024-01-25","close":145561.9062},{"date":"2024-01-26","close":145018.7344},{"date":"2024-01-29","close":159412.0},{"date":"2024-01-30","close":158054.1562},{"date":"2024-01-31","close":166110.75},{"date":"2024-02-01","close":178331.4219},{"date":"2024-02-02","close":178150.3594},{"date":"2024-02-05","close":174891.5156},{"date":"2024-02-06","close":174257.8438},{"date":"2024-02-07","close":178965.0781},{"date":"2024-02-08","close":177426.1875},{"date":"2024-02-13","close":176973.5625},{"date":"2024-02-14","close":170817.9531},{"date":"2024-02-15","close":168735.9219},{"date":"2024-02-16","close":175615.7031},{"date":"2024-02-19","close":187836.3906},{"date":"2024-02-20","close":180141.9062},{"date":"2024-02-21","close":181499.7656},{"date":"2024-02-22","close":185120.6875},{"date":"2024-02-23","close":184668.0625},{"date":"2024-02-26","close":172175.8281},{"date":"2024-02-27","close":167921.2188},{"date":"2024-02-28","close":175253.6094},{"date":"2024-02-29","close":173624.2031},{"date":"2024-03-04","close":174891.5156},{"date":"2024-03-05","close":174710.4844},{"date":"2024-03-06","close":171451.625},{"date":"2024-03-07","close":173714.7188},{"date":"2024-03-08","close":171723.2031},{"date":"2024-03-11","close":166925.4531},{"date":"2024-03-12","close":163304.5},{"date":"2024-03-13","close":162218.2344},{"date":"2024-03-14","close":170999.0},{"date":"2024-03-15","close":169550.625},{"date":"2024-03-18","close":166744.3906},{"date":"2024-03-19","close":165386.5625},{"date":"2024-03-20","close":165658.1094},{"date":"2024-03-21","close":172900.0156},{"date":"2024-03-22","close":173081.0625},{"date":"2024-03-25","close":170093.7812},{"date":"2024-03-26","close":170546.4062},{"date":"2024-03-27","close":167649.6562},{"date":"2024-03-28","close":165296.0156},{"date":"2024-03-29","close":164834.5781},{"date":"2024-04-01","close":163357.875},{"date":"2024-04-02","close":164280.8125},{"date":"2024-04-03","close":161973.4844},{"date":"2024-04-04","close":165388.3281},{"date":"2024-04-05","close":162158.0781},{"date":"2024-04-08","close":158466.375},{"date":"2024-04-09","close":153851.75},{"date":"2024-04-11","close":150067.7656},{"date":"2024-04-12","close":148960.25},{"date":"2024-04-15","close":152190.4844},{"date":"2024-04-16","close":147668.1562},{"date":"2024-04-17","close":144899.3594},{"date":"2024-04-18","close":144714.7969},{"date":"2024-04-19","close":143514.9688},{"date":"2024-04-22","close":149606.2812},{"date":"2024-04-23","close":148314.1875},{"date":"2024-04-24","close":149514.0},{"date":"2024-04-25","close":148867.9688},{"date":"2024-04-26","close":150806.0781},{"date":"2024-04-29","close":155882.1875},{"date":"2024-04-30","close":153205.6875},{"date":"2024-05-02","close":149514.0},{"date":"2024-05-03","close":148129.6094},{"date":"2024-05-07","close":152190.4844},{"date":"2024-05-08","close":152098.1875},{"date":"2024-05-09","close":147668.1562},{"date":"2024-05-10","close":150898.3906},{"date":"2024-05-13","close":149329.4062},{"date":"2024-05-14","close":150252.3438},{"date":"2024-05-16","close":150806.0781},{"date":"2024-05-17","close":144807.0781},{"date":"2024-05-20","close":144253.3125},{"date":"2024-05-21","close":139730.9688},{"date":"2024-05-22","close":139823.2812},{"date":"2024-05-23","close":138531.1875},{"date":"2024-05-24","close":137331.3906},{"date":"2024-05-27","close":138715.7812},{"date":"2024-05-28","close":137515.9531},{"date":"2024-05-29","close":133547.3906},{"date":"2024-05-30","close":145914.5938},{"date":"2024-05-31","close":162619.5469},{"date":"2024-06-03","close":165019.1406},{"date":"2024-06-04","close":153298.0},{"date":"2024-06-05","close":151359.8594},{"date":"2024-06-07","close":167972.5156},{"date":"2024-06-10","close":174063.8281},{"date":"2024-06-11","close":167418.7656},{"date":"2024-06-12","close":173786.9531},{"date":"2024-06-13","close":169172.3125},{"date":"2024-06-14","close":163634.7656},{"date":"2024-06-17","close":163265.5781},{"date":"2024-06-18","close":155974.4844},{"date":"2024-06-19","close":154220.9219},{"date":"2024-06-20","close":148129.6094},{"date":"2024-06-21","close":148129.6094},{"date":"2024-06-24","close":145822.2969},{"date":"2024-06-25","close":143145.7969},{"date":"2024-06-26","close":143238.125},{"date":"2024-06-27","close":140377.0312},{"date":"2024-06-28","close":146099.1719},{"date":"2024-07-01","close":144714.7969},{"date":"2024-07-02","close":141115.3594},{"date":"2024-07-03","close":141392.25},{"date":"2024-07-04","close":142499.75},{"date":"2024-07-05","close":143053.5156},{"date":"2024-07-08","close":143330.4062},{"date":"2024-07-09","close":145360.8281},{"date":"2024-07-10","close":141669.125},{"date":"2024-07-11","close":142130.5938},{"date":"2024-07-12","close":143145.7969},{"date":"2024-07-15","close":142592.0469},{"date":"2024-07-16","close":145083.9531},{"date":"2024-07-17","close":143884.1406},{"date":"2024-07-18","close":137977.4219},{"date":"2024-07-19","close":138438.875},{"date":"2024-07-22","close":135024.0625},{"date":"2024-07-23","close":134654.8906},{"date":"2024-07-24","close":132716.7344},{"date":"2024-07-25","close":133547.3906},{"date":"2024-07-26","close":137885.125},{"date":"2024-07-29","close":136223.8594},{"date":"2024-07-30","close":135393.2344},{"date":"2024-07-31","close":138346.5781},{"date":"2024-08-01","close":138438.875},{"date":"2024-08-02","close":133731.9531},{"date":"2024-08-05","close":121180.1719},{"date":"2024-08-06","close":126994.6016},{"date":"2024-08-07","close":124502.7031},{"date":"2024-08-08","close":126163.9766},{"date":"2024-08-09","close":126163.9766},{"date":"2024-08-12","close":127086.8906},{"date":"2024-08-13","close":129046.3906},{"date":"2024-08-14","close":128953.0781},{"date":"2024-08-16","close":129233.0078},{"date":"2024-08-19","close":129046.3906},{"date":"2024-08-20","close":129512.9297},{"date":"2024-08-21","close":130632.6328},{"date":"2024-08-22","close":132498.8125},{"date":"2024-08-23","close":132312.2031},{"date":"2024-08-26","close":134365.0},{"date":"2024-08-27","close":136417.7969},{"date":"2024-08-28","close":133058.6875},{"date":"2024-08-29","close":134738.2344},{"date":"2024-08-30","close":133618.5312},{"date":"2024-09-02","close":133431.9219},{"date":"2024-09-03","close":137537.5156},{"date":"2024-09-04","close":131565.7344},{"date":"2024-09-05","close":132778.7344},{"date":"2024-09-06","close":131472.4062},{"date":"2024-09-09","close":128393.2109},{"date":"2024-09-10","close":131845.6562},{"date":"2024-09-11","close":134365.0},{"date":"2024-09-12","close":134644.9375},{"date":"2024-09-13","close":138004.0625},{"date":"2024-09-19","close":139590.2969},{"date":"2024-09-20","close":143695.9062},{"date":"2024-09-23","close":143975.8125},{"date":"2024-09-24","close":145375.4531},{"date":"2024-09-25","close":141363.1719},{"date":"2024-09-26","close":145842.0156},{"date":"2024-09-27","close":144629.0},{"date":"2024-09-30","close":142949.4375},{"date":"2024-10-02","close":140803.3281},{"date":"2024-10-04","close":140989.9531},{"date":"2024-10-07","close":143042.75},{"date":"2024-10-08","close":140523.4062},{"date":"2024-10-10","close":142109.6562},{"date":"2024-10-11","close":141363.1719},{"date":"2024-10-14","close":142856.1094},{"date":"2024-10-15","close":142202.9688},{"date":"2024-10-16","close":138843.8438},{"date":"2024-10-17","close":137164.2656},{"date":"2024-10-18","close":138190.6562},{"date":"2024-10-21","close":136697.7188},{"date":"2024-10-22","close":136417.7969},{"date":"2024-10-23","close":137164.2656},{"date":"2024-10-24","close":135764.6406},{"date":"2024-10-25","close":138657.2188},{"date":"2024-10-28","close":140243.4688},{"date":"2024-10-29","close":141456.4844},{"date":"2024-10-30","close":139403.6875},{"date":"2024-10-31","close":138283.9688},{"date":"2024-11-01","close":139030.4531},{"date":"2024-11-04","close":140056.8594},{"date":"2024-11-05","close":141923.0312},{"date":"2024-11-06","close":139030.4531},{"date":"2024-11-07","close":136324.5},{"date":"2024-11-08","close":140803.3281},{"date":"2024-11-11","close":136417.7969},{"date":"2024-11-12","close":133711.8438},{"date":"2024-11-13","close":129886.1562},{"date":"2024-11-14","close":129139.6953},{"date":"2024-11-15","close":126153.8047},{"date":"2024-11-18","close":129326.3047},{"date":"2024-11-19","close":130539.3359},{"date":"2024-11-20","close":130352.7188},{"date":"2024-11-21","close":131005.8672},{"date":"2024-11-22","close":130725.9453},{"date":"2024-11-25","close":135204.7812},{"date":"2024-11-26","close":133245.2969},{"date":"2024-11-27","close":130819.2578},{"date":"2024-11-28","close":131752.3594},{"date":"2024-11-29","close":127460.1406},{"date":"2024-12-02","close":126900.2812},{"date":"2024-12-03","close":130446.0312},{"date":"2024-12-04","close":127086.8984},{"date":"2024-12-05","close":124101.0078},{"date":"2024-12-06","close":123634.4609},{"date":"2024-12-09","close":119062.3203},{"date":"2024-12-10","close":123634.4609},{"date":"2024-12-11","close":125314.0234},{"date":"2024-12-12","close":127646.75},{"date":"2024-12-13","close":131379.1094},{"date":"2024-12-16","close":132592.125},{"date":"2024-12-17","close":130819.2578},{"date":"2024-12-18","close":131192.4844},{"date":"2024-12-19","close":127646.75},{"date":"2024-12-20","close":124754.1719},{"date":"2024-12-23","close":130446.0312},{"date":"2024-12-24","close":128486.5156},{"date":"2024-12-26","close":127553.4453},{"date":"2024-12-27","close":126060.5},{"date":"2024-12-30","close":122701.375},{"date":"2025-01-02","close":123167.9141},{"date":"2025-01-03","close":125967.1875},{"date":"2025-01-06","close":131472.4062},{"date":"2025-01-07","close":130912.5703},{"date":"2025-01-08","close":131379.1094},{"date":"2025-01-09","close":131565.7344},{"date":"2025-01-10","close":136231.1875},{"date":"2025-01-13","close":133431.9219},{"date":"2025-01-14","close":133898.4375},{"date":"2025-01-15","close":132498.8125},{"date":"2025-01-16","close":136604.4219},{"date":"2025-01-17","close":136977.6406},{"date":"2025-01-20","close":137164.2656},{"date":"2025-01-21","close":134831.5469},{"date":"2025-01-22","close":136044.5625},{"date":"2025-01-23","close":137817.4375},{"date":"2025-01-24","close":138563.8906},{"date":"2025-01-31","close":138190.6562},{"date":"2025-02-03","close":129512.9297},{"date":"2025-02-04","close":130539.3359},{"date":"2025-02-05","close":131285.7969},{"date":"2025-02-06","close":134738.2344},{"date":"2025-02-07","close":134644.9375},{"date":"2025-02-10","close":131845.6562},{"date":"2025-02-11","close":133991.75},{"date":"2025-02-12","close":133151.9844},{"date":"2025-02-13","close":135857.9531},{"date":"2025-02-14","close":137724.125},{"date":"2025-02-17","close":139217.0781},{"date":"2025-02-18","close":139310.3906},{"date":"2025-02-19","close":139310.3906},{"date":"2025-02-20","close":138937.1406},{"date":"2025-02-21","close":138190.6562},{"date":"2025-02-24","close":138657.2188},{"date":"2025-02-25","close":139963.5312},{"date":"2025-02-26","close":139683.6094},{"date":"2025-02-27","close":139497.0},{"date":"2025-02-28","close":134178.375},{"date":"2025-03-04","close":130072.7969},{"date":"2025-03-05","close":131005.8672},{"date":"2025-03-06","close":132218.9062},{"date":"2025-03-07","close":129979.4688},{"date":"2025-03-10","close":130819.2578},{"date":"2025-03-11","close":127833.3672},{"date":"2025-03-12","close":127833.3672},{"date":"2025-03-13","close":127926.6797},{"date":"2025-03-14","close":127926.6797},{"date":"2025-03-17","close":128953.0781},{"date":"2025-03-18","close":128206.6016},{"date":"2025-03-19","close":129139.6953},{"date":"2025-03-20","close":129326.3047},{"date":"2025-03-21","close":129606.2422},{"date":"2025-03-24","close":129419.6172},{"date":"2025-03-25","close":129512.9297},{"date":"2025-03-26","close":129699.5547},{"date":"2025-03-27","close":128019.9844},{"date":"2025-03-28","close":127833.3672},{"date":"2025-03-31","close":125986.3516},{"date":"2025-04-01","close":125889.1328},{"date":"2025-04-02","close":124528.1719},{"date":"2025-04-03","close":123070.0},{"date":"2025-04-04","close":123070.0},{"date":"2025-04-07","close":117334.5078},{"date":"2025-04-08","close":115973.5469},{"date":"2025-04-09","close":112182.2891},{"date":"2025-04-10","close":117626.1406},{"date":"2025-04-11","close":117237.2969},{"date":"2025-04-14","close":117237.2969},{"date":"2025-04-15","close":119473.1641},{"date":"2025-04-16","close":117140.0859},{"date":"2025-04-17","close":117237.2969},{"date":"2025-04-18","close":121709.0391},{"date":"2025-04-21","close":123750.4766},{"date":"2025-04-22","close":124917.0156},{"date":"2025-04-23","close":127541.7344},{"date":"2025-04-24","close":126083.5547},{"date":"2025-04-25","close":128027.7969},{"date":"2025-04-28","close":127736.1641},{"date":"2025-04-29","close":127736.1641},{"date":"2025-04-30","close":128708.2656},{"date":"2025-05-02","close":128027.7969},{"date":"2025-05-07","close":128805.4844},{"date":"2025-05-08","close":129291.5469},{"date":"2025-05-09","close":133568.8594},{"date":"2025-05-12","close":135027.0312},{"date":"2025-05-13","close":132499.5156},{"date":"2025-05-14","close":134929.8125},{"date":"2025-05-15","close":134054.9219},{"date":"2025-05-16","close":133277.2188},{"date":"2025-05-19","close":134832.6094},{"date":"2025-05-20","close":135513.0938},{"date":"2025-05-21","close":135415.875},{"date":"2025-05-22","close":133763.2812},{"date":"2025-05-23","close":133666.0625},{"date":"2025-05-26","close":137165.6875},{"date":"2025-05-27","close":136193.5781},{"date":"2025-05-28","close":151844.6562},{"date":"2025-05-29","close":164773.8125},{"date":"2025-05-30","close":159135.5312},{"date":"2025-06-02","close":158843.8906},{"date":"2025-06-04","close":175661.5156},{"date":"2025-06-05","close":181785.8438},{"date":"2025-06-09","close":190243.2812},{"date":"2025-06-10","close":182466.3281},{"date":"2025-06-11","close":189271.1562},{"date":"2025-06-12","close":187132.5},{"date":"2025-06-13","close":185285.4688},{"date":"2025-06-16","close":195395.5},{"date":"2025-06-17","close":192965.2031},{"date":"2025-06-18","close":190632.125},{"date":"2025-06-19","close":187229.7188},{"date":"2025-06-20","close":191215.3906},{"date":"2025-06-23","close":190340.4844},{"date":"2025-06-24","close":193645.6875},{"date":"2025-06-25","close":196853.6719},{"date":"2025-06-26","close":197825.7812},{"date":"2025-06-27","close":192090.2969},{"date":"2025-06-30","close":198797.9062},{"date":"2025-07-01","close":217754.1719},{"date":"2025-07-02","close":207546.9531},{"date":"2025-07-03","close":200742.125},{"date":"2025-07-04","close":191118.1719},{"date":"2025-07-07","close":189271.1562},{"date":"2025-07-08","close":203172.4219},{"date":"2025-07-09","close":217754.1719},{"date":"2025-07-10","close":223586.875},{"date":"2025-07-11","close":213379.6562},{"date":"2025-07-14","close":218617.75},{"date":"2025-07-15","close":219587.2344},{"date":"2025-07-16","close":216678.7656},{"date":"2025-07-17","close":206014.5},{"date":"2025-07-18","close":214739.8125},{"date":"2025-07-21","close":206014.5},{"date":"2025-07-22","close":207953.4688},{"date":"2025-07-23","close":204075.5312},{"date":"2025-07-24","close":204560.2812},{"date":"2025-07-25","close":204075.5312},{"date":"2025-07-28","close":196804.4375},{"date":"2025-07-29","close":197773.9219},{"date":"2025-07-30","close":196804.4375},{"date":"2025-07-31","close":196804.4375},{"date":"2025-08-01","close":182746.9844},{"date":"2025-08-04","close":181001.9219},{"date":"2025-08-05","close":182165.2969},{"date":"2025-08-06","close":186527.9688},{"date":"2025-08-07","close":186527.9688},{"date":"2025-08-08","close":186237.1094},{"date":"2025-08-11","close":185461.5156},{"date":"2025-08-12","close":181486.6562},{"date":"2025-08-13","close":183441.2812},{"date":"2025-08-14","close":182073.0469},{"date":"2025-08-18","close":179922.9531},{"date":"2025-08-19","close":178163.8125},{"date":"2025-08-20","close":177381.9531},{"date":"2025-08-21","close":174840.9375},{"date":"2025-08-22","close":176893.3125},{"date":"2025-08-25","close":184711.7969},{"date":"2025-08-26","close":182952.625},{"date":"2025-08-27","close":185298.1875},{"date":"2025-08-28","close":202792.0469},{"date":"2025-08-29","close":202303.3906},{"date":"2025-09-01","close":202303.3906},{"date":"2025-09-02","close":199371.4531},{"date":"2025-09-03","close":198394.1406},{"date":"2025-09-04","close":199860.1094},{"date":"2025-09-05","close":201814.7344},{"date":"2025-09-08","close":207189.9375},{"date":"2025-09-09","close":216963.0469},{"date":"2025-09-10","close":217451.7031},{"date":"2025-09-11","close":215497.0781},{"date":"2025-09-12","close":217451.7031},{"date":"2025-09-15","close":227713.4688},{"date":"2025-09-16","close":227713.4688},{"date":"2025-09-17","close":221849.6094},{"date":"2025-09-18","close":223804.2344},{"date":"2025-09-19","close":227000.0},{"date":"2025-09-22","close":223315.5781},{"date":"2025-09-23","close":217451.7031},{"date":"2025-09-24","close":205723.9688},{"date":"2025-09-25","close":204746.6719},{"date":"2025-09-26","close":201814.7344},{"date":"2025-09-29","close":203769.3594},{"date":"2025-09-30","close":205235.3125},{"date":"2025-10-01","close":204258.0156},{"date":"2025-10-02","close":217451.7031},{"date":"2025-10-10","close":214031.125},{"date":"2025-10-13","close":216963.0469},{"date":"2025-10-14","close":216963.0469},{"date":"2025-10-15","close":226247.5156},{"date":"2025-10-16","close":213542.4688},{"date":"2025-10-17","close":215497.0781},{"date":"2025-10-20","close":219406.3281},{"date":"2025-10-21","close":220872.2969},{"date":"2025-10-22","close":229668.0938},{"date":"2025-10-23","close":224781.5312},{"date":"2025-10-24","close":232111.375},{"date":"2025-10-27","close":242861.7969},{"date":"2025-10-28","close":238463.9062},{"date":"2025-10-29","close":244327.7656},{"date":"2025-10-30","close":241884.4844},{"date":"2025-10-31","close":242861.7969},{"date":"2025-11-03","close":247259.6875},{"date":"2025-11-04","close":246282.3906},{"date":"2025-11-05","close":232111.375},{"date":"2025-11-06","close":248237.0156},{"date":"2025-11-07","close":241884.4844},{"date":"2025-11-10","close":264362.6562},{"date":"2025-11-11","close":262896.6875},{"date":"2025-11-12","close":273158.4688},{"date":"2025-11-13","close":263385.3438},{"date":"2025-11-14","close":252146.25},{"date":"2025-11-17","close":261919.375},{"date":"2025-11-18","close":257521.4531},{"date":"2025-11-19","close":254100.875},{"date":"2025-11-20","close":257521.4531},{"date":"2025-11-21","close":243350.4531},{"date":"2025-11-24","close":243839.1094},{"date":"2025-11-25","close":243350.4531},{"date":"2025-11-26","close":245305.0781},{"date":"2025-11-27","close":248237.0},{"date":"2025-11-28","close":259476.0938},{"date":"2025-12-01","close":247259.6875},{"date":"2025-12-02","close":252634.9062},{"date":"2025-12-03","close":260942.0625},{"date":"2025-12-04","close":259964.7344},{"date":"2025-12-05","close":258010.125},{"date":"2025-12-08","close":262408.0},{"date":"2025-12-09","close":265828.625},{"date":"2025-12-10","close":258987.4219},{"date":"2025-12-11","close":255566.8438},{"date":"2025-12-12","close":261430.7031},{"date":"2025-12-15","close":253123.5625},{"date":"2025-12-16","close":248237.0156},{"date":"2025-12-17","close":249214.3125},{"date":"2025-12-18","close":245793.7344},{"date":"2025-12-19","close":244327.7656},{"date":"2025-12-22","close":245305.0781},{"date":"2025-12-23","close":242861.7969},{"date":"2025-12-24","close":241395.8281},{"date":"2025-12-26","close":239441.2031},{"date":"2025-12-29","close":247748.3594},{"date":"2025-12-30","close":250680.2812},{"date":"2026-01-02","close":253123.5625},{"date":"2026-01-05","close":263873.9688},{"date":"2026-01-06","close":280976.9375},{"date":"2026-01-07","close":275601.7188},{"date":"2026-01-08","close":273158.4688},{"date":"2026-01-09","close":277556.3438},{"date":"2026-01-12","close":272669.7812},{"date":"2026-01-13","close":274624.4062},{"date":"2026-01-14","close":288795.4375},{"date":"2026-01-15","close":294659.2812},{"date":"2026-01-16","close":292216.0},{"date":"2026-01-19","close":287329.4375},{"date":"2026-01-20","close":288306.75},{"date":"2026-01-21","close":286352.1562},{"date":"2026-01-22","close":284886.1875},{"date":"2026-01-23","close":289772.7188},{"date":"2026-01-26","close":283420.1875},{"date":"2026-01-27","close":291238.6875},{"date":"2026-01-28","close":298568.5312},{"date":"2026-01-29","close":316648.7812},{"date":"2026-01-30","close":325933.2188},{"date":"2026-02-02","close":292704.6875},{"date":"2026-02-03","close":316648.7812},{"date":"2026-02-04","close":323489.9375},{"date":"2026-02-05","close":323978.625},{"date":"2026-02-06","close":307852.9688},{"date":"2026-02-09","close":322512.6562},{"date":"2026-02-10","close":323001.3125},{"date":"2026-02-11","close":330331.1562},{"date":"2026-02-12","close":334729.0312},{"date":"2026-02-13","close":341570.2188},{"date":"2026-02-19","close":347434.0938},{"date":"2026-02-20","close":372844.1562},{"date":"2026-02-23","close":370400.875},{"date":"2026-02-24","close":383594.5938},{"date":"2026-02-25","close":399720.2188},{"date":"2026-02-26","close":412913.9062},{"date":"2026-02-27","close":391901.7188},{"date":"2026-03-03","close":370889.5625},{"date":"2026-03-04","close":322512.6562},{"date":"2026-03-05","close":351343.3438},{"date":"2026-03-06","close":350366.0},{"date":"2026-03-09","close":321535.3438},{"date":"2026-03-10","close":343036.1562},{"date":"2026-03-11","close":351343.3438},{"date":"2026-03-12","close":328376.5},{"date":"2026-03-13","close":323489.9375},{"date":"2026-03-16","close":323001.3125},{"date":"2026-03-17","close":332285.75},{"date":"2026-03-18","close":344502.125},{"date":"2026-03-19","close":338149.625},{"date":"2026-03-20","close":351831.9688},{"date":"2026-03-23","close":321535.3438},{"date":"2026-03-24","close":335706.3438},{"date":"2026-03-25","close":338149.625},{"date":"2026-03-26","close":328865.1562},{"date":"2026-03-27","close":326421.9062},{"date":"2026-03-30","close":317137.4375},{"date":"2026-03-31","close":300183.5312},{"date":"2026-04-01","close":322123.875},{"date":"2026-04-02","close":307164.5625},{"date":"2026-04-03","close":312500.0},{"date":"2026-04-06","close":313148.2812},{"date":"2026-04-07","close":311652.3438},{"date":"2026-04-08","close":341072.3438},{"date":"2026-04-09","close":338579.125},{"date":"2026-04-10","close":353039.7812},{"date":"2026-04-13","close":348552.0},{"date":"2026-04-14","close":360519.4375},{"date":"2026-04-15","close":368497.75},{"date":"2026-04-16","close":369993.6562},{"date":"2026-04-17","close":367500.4375},{"date":"2026-04-20","close":375977.4062},{"date":"2026-04-21","close":385451.625},{"date":"2026-04-22","close":380465.1875},{"date":"2026-04-23","close":395424.5},{"date":"2026-04-24","close":397419.0625},{"date":"2026-04-27","close":410882.4688},{"date":"2026-04-28","close":412877.0312},{"date":"2026-04-29","close":423847.1875},{"date":"2026-04-30","close":423847.1875},{"date":"2026-05-04","close":474210.2188},{"date":"2026-05-06","close":518589.5},{"date":"2026-05-07","close":541527.125},{"date":"2026-05-08","close":548508.125},{"date":"2026-05-11","close":569451.1875},{"date":"2026-05-12","close":539532.5625},{"date":"2026-05-13","close":548508.125},{"date":"2026-05-14","close":539532.5625},{"date":"2026-05-15","close":501635.625},{"date":"2026-05-18","close":528562.375},{"date":"2026-05-19","close":517592.2188},{"date":"2026-05-20","close":524573.25},{"date":"2026-05-21","close":574437.625},{"date":"2026-05-22","close":640258.5625},{"date":"2026-05-26","close":654220.625},{"date":"2026-05-27","close":678155.5},{"date":"2026-05-28","close":662198.9375},{"date":"2026-05-29","close":674166.375},{"date":"2026-06-01","close":655217.875},{"date":"2026-06-02","close":666188.0625},{"date":"2026-06-04","close":666188.0625},{"date":"2026-06-05","close":623304.6875},{"date":"2026-06-08","close":570448.4375},{"date":"2026-06-09","close":592388.8125},{"date":"2026-06-10","close":577429.5},{"date":"2026-06-11","close":573440.3125},{"date":"2026-06-12","close":591391.5},{"date":"2026-06-15","close":644247.75},{"date":"2026-06-16","close":671174.5},{"date":"2026-06-17","close":706079.5625},{"date":"2026-06-18","close":685136.5},{"date":"2026-06-19","close":722036.1875},{"date":"2026-06-22","close":728019.875},{"date":"2026-06-23","close":703087.6875},{"date":"2026-06-24","close":710068.6875},{"date":"2026-06-25","close":855672.6875},{"date":"2026-06-26","close":812789.3125},{"date":"2026-06-29","close":782870.6875},{"date":"2026-06-30","close":831737.8125},{"date":"2026-07-01","close":760930.375},{"date":"2026-07-02","close":681147.375},{"date":"2026-07-03","close":688128.375},{"date":"2026-07-06","close":665190.75},{"date":"2026-07-07","close":624302.0},{"date":"2026-07-08","close":594383.375},{"date":"2026-07-09","close":608345.375},{"date":"2026-07-10","close":655217.875},{"date":"2026-07-13","close":581418.625},{"date":"2026-07-14","close":560475.5625},{"date":"2026-07-15","close":607348.125},{"date":"2026-07-16","close":578426.75},{"date":"2026-07-20","close":577429.5},{"date":"2026-07-21","close":594383.375},{"date":"2026-07-22","close":622307.4375},{"date":"2026-07-23","close":653223.3125},{"date":"2026-07-24","close":628291.125},{"date":"2026-07-27","close":621310.125},{"date":"2026-07-28","close":539532.5625},{"date":"2026-07-29","close":487673.5938},{"date":"2026-07-30","close":467229.1875},{"date":"2026-07-31","close":555489.125},{"date":"2026-08-03","close":521581.375},{"date":"2026-08-04","close":516594.9375},{"date":"2026-08-05","close":560475.5625},{"date":"2026-08-06","close":507619.3438},{"date":"2026-08-07","close":506622.0625},{"date":"2026-08-10","close":511608.5},{"date":"2026-08-11","close":522578.6562},{"date":"2026-08-12","close":543521.6875},{"date":"2026-08-13","close":551500.0},{"date":"2026-08-14","close":585000.0},{"date":"2026-08-18","close":590000.0},{"date":"2026-08-19","close":551000.0},{"date":"2026-08-20","close":568000.0},{"date":"2026-08-21","close":586000.0},{"date":"2026-08-24","close":549000.0},{"date":"2026-08-25","close":556000.0},{"date":"2026-08-26","close":554000.0},{"date":"2026-08-27","close":556000.0},{"date":"2026-08-28","close":543000.0},{"date":"2026-08-31","close":545000.0},{"date":"2026-09-01","close":586000.0},{"date":"2026-09-02","close":545000.0},{"date":"2026-09-03","close":545000.0},{"date":"2026-09-04","close":573000.0},{"date":"2026-09-07","close":611000.0},{"date":"2026-09-08","close":603000.0},{"date":"2026-09-09","close":602000.0},{"date":"2026-09-10","close":612000.0},{"date":"2026-09-11","close":585000.0},{"date":"2026-09-14","close":558000.0},{"date":"2026-09-15","close":555000.0},{"date":"2026-09-16","close":552000.0},{"date":"2026-09-17","close":546000.0},{"date":"2026-09-18","close":550000.0},{"date":"2026-09-21","close":578000.0},{"date":"2026-09-22","close":588000.0},{"date":"2026-09-23","close":607000.0},{"date":"2026-09-28","close":576000.0},{"date":"2026-09-29","close":587000.0},{"date":"2026-09-30","close":588000.0},{"date":"2026-10-01","close":585000.0},{"date":"2026-10-02","close":578000.0},{"date":"2026-10-06","close":586000.0},{"date":"2026-10-07","close":576000.0},{"date":"2026-10-08","close":561000.0},{"date":"2026-10-12","close":536000.0},{"date":"2026-10-13","close":501000.0},{"date":"2026-10-14","close":489000.0},{"date":"2026-10-15","close":435000.0},{"date":"2026-10-16","close":450500.0},{"date":"2026-10-19","close":460000.0},{"date":"2026-10-20","close":422000.0},{"date":"2026-10-21","close":480000.0},{"date":"2026-10-22","close":460000.0},{"date":"2026-10-23","close":441000.0}],"chart_data":[{"date":"2024-10-23","open":137444,"high":138844,"low":136138,"close":137164,"volume":71050,"rsi_14":35.51,"sma_20":151245.0,"sma_60":145538.33,"sma_120":153287.5},{"date":"2024-10-24","open":137164,"high":137631,"low":135485,"close":135765,"volume":74791,"rsi_14":36.89,"sma_20":150805.0,"sma_60":145531.67,"sma_120":153150.0},{"date":"2024-10-25","open":136231,"high":140243,"low":135578,"close":138657,"volume":111579,"rsi_14":44.68,"sma_20":150445.0,"sma_60":145611.67,"sma_120":153044.17},{"date":"2024-10-28","open":139030,"high":140617,"low":137724,"close":140243,"volume":92276,"rsi_14":43.48,"sma_20":150385.0,"sma_60":145705.0,"sma_120":152935.0},{"date":"2024-10-29","open":141830,"high":146122,"low":140897,"close":141456,"volume":147084,"rsi_14":52.31,"sma_20":150150.0,"sma_60":145741.67,"sma_120":152790.83},{"date":"2024-10-30","open":142576,"high":142576,"low":138657,"close":139404,"volume":101109,"rsi_14":43.44,"sma_20":149870.0,"sma_60":145771.67,"sma_120":152652.5},{"date":"2024-10-31","open":140150,"high":140150,"low":137444,"close":138284,"volume":87779,"rsi_14":42.67,"sma_20":149620.0,"sma_60":145796.67,"sma_120":152537.5},{"date":"2024-11-01","open":136978,"high":139217,"low":136698,"close":139030,"volume":66144,"rsi_14":40.55,"sma_20":149525.0,"sma_60":145781.67,"sma_120":152441.67},{"date":"2024-11-04","open":138471,"high":140057,"low":136511,"close":140057,"volume":83881,"rsi_14":44.8,"sma_20":149475.0,"sma_60":145783.33,"sma_120":152318.33},{"date":"2024-11-05","open":138471,"high":142483,"low":138471,"close":141923,"volume":96836,"rsi_14":58.05,"sma_20":149415.0,"sma_60":145903.33,"sma_120":152212.5},{"date":"2024-11-06","open":141363,"high":142203,"low":138471,"close":139030,"volume":78399,"rsi_14":54.59,"sma_20":149335.0,"sma_60":146198.33,"sma_120":152120.83},{"date":"2024-11-07","open":137444,"high":138657,"low":134832,"close":136324,"volume":105131,"rsi_14":45.76,"sma_20":149025.0,"sma_60":146340.0,"sma_120":151975.83},{"date":"2024-11-08","open":138097,"high":142949,"low":138097,"close":140803,"volume":125547,"rsi_14":58.21,"sma_20":148995.0,"sma_60":146606.67,"sma_120":151885.0},{"date":"2024-11-11","open":138377,"high":139404,"low":135578,"close":136418,"volume":128548,"rsi_14":50.0,"sma_20":148650.0,"sma_60":146765.0,"sma_120":151746.67},{"date":"2024-11-12","open":135298,"high":136884,"low":132126,"close":133712,"volume":119033,"rsi_14":44.44,"sma_20":148195.0,"sma_60":146875.0,"sma_120":151579.17},{"date":"2024-11-13","open":132032,"high":132965,"low":128766,"close":129886,"volume":117405,"rsi_14":41.23,"sma_20":147715.0,"sma_60":146900.0,"sma_120":151431.67},{"date":"2024-11-14","open":129886,"high":130633,"low":127927,"close":129140,"volume":107713,"rsi_14":34.82,"sma_20":147285.0,"sma_60":146901.67,"sma_120":151282.5},{"date":"2024-11-15","open":129140,"high":129420,"low":126154,"close":126154,"volume":115429,"rsi_14":28.49,"sma_20":146640.0,"sma_60":146851.67,"sma_120":151147.5},{"date":"2024-11-18","open":124568,"high":129979,"low":124568,"close":129326,"volume":136046,"rsi_14":32.53,"sma_20":146245.0,"sma_60":146853.33,"sma_120":151040.0},{"date":"2024-11-19","open":128300,"high":132499,"low":128300,"close":130539,"volume":142205,"rsi_14":36.91,"sma_20":145930.0,"sma_60":146880.0,"sma_120":150955.0},{"date":"2024-11-20","open":129979,"high":131472,"low":129606,"close":130353,"volume":63089,"rsi_14":37.96,"sma_20":145565.0,"sma_60":146895.0,"sma_120":150879.17},{"date":"2024-11-21","open":130166,"high":132779,"low":129046,"close":131006,"volume":85381,"rsi_14":37.78,"sma_20":145310.0,"sma_60":146901.67,"sma_120":150796.67},{"date":"2024-11-22","open":132499,"high":132499,"low":130726,"close":130726,"volume":63653,"rsi_14":35.47,"sma_20":144885.0,"sma_60":146870.0,"sma_120":150722.5},{"date":"2024-11-25","open":132032,"high":135205,"low":131006,"close":135205,"volume":160133,"rsi_14":40.32,"sma_20":144615.0,"sma_60":146921.67,"sma_120":150724.17},{"date":"2024-11-26","open":133712,"high":135018,"low":132219,"close":133245,"volume":72938,"rsi_14":41.44,"sma_20":144175.0,"sma_60":146901.67,"sma_120":150596.67},{"date":"2024-11-27","open":132685,"high":133805,"low":130353,"close":130819,"volume":67132,"rsi_14":41.78,"sma_20":143715.0,"sma_60":146801.67,"sma_120":150296.67},{"date":"2024-11-28","open":131939,"high":132779,"low":129886,"close":131752,"volume":56175,"rsi_14":34.89,"sma_20":143365.0,"sma_60":146778.33,"sma_120":149983.33},{"date":"2024-11-29","open":132406,"high":132406,"low":127367,"close":127460,"volume":124104,"rsi_14":35.0,"sma_20":142745.0,"sma_60":146648.33,"sma_120":149737.5},{"date":"2024-12-02","open":129326,"high":129886,"low":126807,"close":126900,"volume":75034,"rsi_14":37.71,"sma_20":142040.0,"sma_60":146528.33,"sma_120":149504.17},{"date":"2024-12-03","open":128766,"high":130446,"low":127647,"close":130446,"volume":103899,"rsi_14":51.02,"sma_20":141425.0,"sma_60":146475.0,"sma_120":149152.5},{"date":"2024-12-04","open":127274,"high":128487,"low":126154,"close":127087,"volume":143297,"rsi_14":46.58,"sma_20":140785.0,"sma_60":146288.33,"sma_120":148715.83},{"date":"2024-12-05","open":127087,"high":127553,"low":124008,"close":124101,"volume":122309,"rsi_14":46.58,"sma_20":140130.0,"sma_60":146155.0,"sma_120":148312.5},{"date":"2024-12-06","open":124754,"high":126247,"low":121582,"close":123634,"volume":138230,"rsi_14":39.59,"sma_20":139210.0,"sma_60":145991.67,"sma_120":147847.5},{"date":"2024-12-09","open":122515,"high":122515,"low":119062,"close":119062,"volume":151211,"rsi_14":31.31,"sma_20":138280.0,"sma_60":145770.0,"sma_120":147383.33},{"date":"2024-12-10","open":120182,"high":124008,"low":119622,"close":123634,"volume":99468,"rsi_14":40.43,"sma_20":137740.0,"sma_60":145685.0,"sma_120":147010.0},{"date":"2024-12-11","open":123075,"high":125314,"low":121768,"close":125314,"volume":132673,"rsi_14":42.12,"sma_20":137495.0,"sma_60":145568.33,"sma_120":146655.0},{"date":"2024-12-12","open":126527,"high":131379,"low":125874,"close":127647,"volume":277361,"rsi_14":45.97,"sma_20":137415.0,"sma_60":145448.33,"sma_120":146386.67},{"date":"2024-12-13","open":127367,"high":131472,"low":127367,"close":131379,"volume":131909,"rsi_14":44.89,"sma_20":137695.0,"sma_60":145390.0,"sma_120":146167.5},{"date":"2024-12-16","open":131659,"high":133619,"low":130539,"close":132592,"volume":120008,"rsi_14":49.11,"sma_20":137870.0,"sma_60":145293.33,"sma_120":146014.17},{"date":"2024-12-17","open":131752,"high":132965,"low":130539,"close":130819,"volume":106872,"rsi_14":50.0,"sma_20":137885.0,"sma_60":145136.67,"sma_120":145845.0},{"date":"2024-12-18","open":132126,"high":132126,"low":130166,"close":131192,"volume":74294,"rsi_14":49.21,"sma_20":137930.0,"sma_60":144913.33,"sma_120":145700.0},{"date":"2024-12-19","open":128953,"high":129046,"low":127180,"close":127647,"volume":101753,"rsi_14":50.27,"sma_20":137750.0,"sma_60":144621.67,"sma_120":145547.5},{"date":"2024-12-20","open":127740,"high":128300,"low":124661,"close":124754,"volume":99277,"rsi_14":47.1,"sma_20":137430.0,"sma_60":144253.33,"sma_120":145368.33},{"date":"2024-12-23","open":125874,"high":130819,"low":125687,"close":130446,"volume":98659,"rsi_14":50.0,"sma_20":137175.0,"sma_60":144058.33,"sma_120":145265.83},{"date":"2024-12-24","open":130633,"high":130726,"low":128207,"close":128487,"volume":59497,"rsi_14":51.85,"sma_20":136920.0,"sma_60":143748.33,"sma_120":145094.17},{"date":"2024-12-26","open":128487,"high":130073,"low":127553,"close":127553,"volume":66545,"rsi_14":54.83,"sma_20":136745.0,"sma_60":143443.33,"sma_120":144926.67},{"date":"2024-12-27","open":127274,"high":128393,"low":125221,"close":126060,"volume":74944,"rsi_14":53.3,"sma_20":136440.0,"sma_60":143141.67,"sma_120":144778.33},{"date":"2024-12-30","open":125967,"high":126807,"low":122701,"close":122701,"volume":106834,"rsi_14":55.12,"sma_20":136185.0,"sma_60":142818.33,"sma_120":144597.5},{"date":"2025-01-02","open":122795,"high":123634,"low":121955,"close":123168,"volume":59734,"rsi_14":49.26,"sma_20":135985.0,"sma_60":142500.0,"sma_120":144410.83},{"date":"2025-01-03","open":122235,"high":127274,"low":122235,"close":125967,"volume":75013,"rsi_14":51.0,"sma_20":135745.0,"sma_60":142195.0,"sma_120":144244.17},{"date":"2025-01-06","open":125967,"high":131846,"low":125967,"close":131472,"volume":148417,"rsi_14":55.35,"sma_20":135980.0,"sma_60":142033.33,"sma_120":144124.17},{"date":"2025-01-07","open":131472,"high":133712,"low":130913,"close":130913,"volume":70210,"rsi_14":49.28,"sma_20":136345.0,"sma_60":141833.33,"sma_120":143980.83},{"date":"2025-01-08","open":130259,"high":133339,"low":130259,"close":131379,"volume":116140,"rsi_14":48.09,"sma_20":136760.0,"sma_60":141655.0,"sma_120":143875.0},{"date":"2025-01-09","open":131192,"high":133712,"low":130726,"close":131566,"volume":114210,"rsi_14":51.23,"sma_20":137430.0,"sma_60":141453.33,"sma_120":143766.67},{"date":"2025-01-10","open":132032,"high":137164,"low":132032,"close":136231,"volume":175896,"rsi_14":57.3,"sma_20":138105.0,"sma_60":141346.67,"sma_120":143690.83},{"date":"2025-01-13","open":134272,"high":135671,"low":132592,"close":133432,"volume":90720,"rsi_14":58.56,"sma_20":138540.0,"sma_60":141250.0,"sma_120":143595.0},{"date":"2025-01-14","open":134178,"high":134645,"low":132032,"close":133898,"volume":65876,"rsi_14":64.58,"sma_20":138875.0,"sma_60":141191.67,"sma_120":143480.83},{"date":"2025-01-15","open":134365,"high":136045,"low":132219,"close":132499,"volume":69466,"rsi_14":53.79,"sma_20":138935.0,"sma_60":141090.0,"sma_120":143365.0},{"date":"2025-01-16","open":134365,"high":136604,"low":132872,"close":136604,"volume":95374,"rsi_14":63.9,"sma_20":139150.0,"sma_60":141088.33,"sma_120":143339.17},{"date":"2025-01-17","open":135298,"high":138191,"low":134832,"close":136978,"volume":86995,"rsi_14":66.45,"sma_20":139480.0,"sma_60":141098.33,"sma_120":143312.5},{"date":"2025-01-20","open":137258,"high":139497,"low":136418,"close":137164,"volume":69781,"rsi_14":70.31,"sma_20":139800.0,"sma_60":141098.33,"sma_120":143318.33},{"date":"2025-01-21","open":137351,"high":137631,"low":134085,"close":134832,"volume":68249,"rsi_14":73.05,"sma_20":140185.0,"sma_60":141081.67,"sma_120":143306.67},{"date":"2025-01-22","open":136138,"high":136978,"low":134178,"close":136045,"volume":63903,"rsi_14":73.79,"sma_20":140790.0,"sma_60":141035.0,"sma_120":143323.33},{"date":"2025-01-23","open":136604,"high":138471,"low":134645,"close":137817,"volume":121518,"rsi_14":72.76,"sma_20":141185.0,"sma_60":140991.67,"sma_120":143348.33},{"date":"2025-01-24","open":137911,"high":139404,"low":136698,"close":138564,"volume":73043,"rsi_14":66.67,"sma_20":141725.0,"sma_60":140940.0,"sma_120":143340.83},{"date":"2025-01-31","open":136138,"high":139030,"low":134272,"close":138191,"volume":139123,"rsi_14":67.26,"sma_20":142295.0,"sma_60":140918.33,"sma_120":143345.0},{"date":"2025-02-03","open":134738,"high":135485,"low":128673,"close":129513,"volume":158059,"rsi_14":46.82,"sma_20":142480.0,"sma_60":140761.67,"sma_120":143279.17},{"date":"2025-02-04","open":131099,"high":132499,"low":129606,"close":130539,"volume":94213,"rsi_14":48.3,"sma_20":142900.0,"sma_60":140610.0,"sma_120":143195.83},{"date":"2025-02-05","open":131099,"high":132872,"low":130726,"close":131286,"volume":74228,"rsi_14":40.57,"sma_20":143335.0,"sma_60":140453.33,"sma_120":143118.33},{"date":"2025-02-06","open":132312,"high":134738,"low":131286,"close":134738,"volume":82395,"rsi_14":52.43,"sma_20":143805.0,"sma_60":140325.0,"sma_120":143114.17},{"date":"2025-02-07","open":133432,"high":136604,"low":133432,"close":134645,"volume":65155,"rsi_14":51.41,"sma_20":143975.0,"sma_60":140246.67,"sma_120":143222.5},{"date":"2025-02-10","open":133992,"high":133992,"low":131472,"close":131846,"volume":76487,"rsi_14":48.83,"sma_20":144025.0,"sma_60":140166.67,"sma_120":143253.33},{"date":"2025-02-11","open":131846,"high":134458,"low":131566,"close":133992,"volume":82162,"rsi_14":44.96,"sma_20":144165.0,"sma_60":140045.0,"sma_120":143325.83},{"date":"2025-02-12","open":134645,"high":134645,"low":132406,"close":133152,"volume":64386,"rsi_14":42.76,"sma_20":144250.0,"sma_60":139986.67,"sma_120":143375.83},{"date":"2025-02-13","open":132872,"high":136138,"low":132032,"close":135858,"volume":132466,"rsi_14":47.74,"sma_20":144230.0,"sma_60":140025.0,"sma_120":143450.0},{"date":"2025-02-14","open":135858,"high":138751,"low":135298,"close":137724,"volume":88984,"rsi_14":55.08,"sma_20":144460.0,"sma_60":140165.0,"sma_120":143532.5},{"date":"2025-02-17","open":138657,"high":139964,"low":137071,"close":139217,"volume":56870,"rsi_14":55.52,"sma_20":144745.0,"sma_60":140345.0,"sma_120":143623.33},{"date":"2025-02-18","open":138191,"high":139497,"low":137164,"close":139310,"volume":69451,"rsi_14":52.76,"sma_20":145110.0,"sma_60":140580.0,"sma_120":143715.83},{"date":"2025-02-19","open":138471,"high":143229,"low":138377,"close":139310,"volume":152242,"rsi_14":51.42,"sma_20":145255.0,"sma_60":140758.33,"sma_120":143805.83},{"date":"2025-02-20","open":138377,"high":141083,"low":137444,"close":138937,"volume":62060,"rsi_14":51.42,"sma_20":145360.0,"sma_60":140908.33,"sma_120":143894.17},{"date":"2025-02-21","open":139310,"high":139404,"low":137537,"close":138191,"volume":53658,"rsi_14":73.6,"sma_20":145415.0,"sma_60":141048.33,"sma_120":143971.67},{"date":"2025-02-24","open":135765,"high":138751,"low":135765,"close":138657,"volume":60110,"rsi_14":72.77,"sma_20":145620.0,"sma_60":141185.0,"sma_120":144043.33},{"date":"2025-02-25","open":138844,"high":141363,"low":138004,"close":139964,"volume":99328,"rsi_14":73.6,"sma_20":145830.0,"sma_60":141350.0,"sma_120":144110.0},{"date":"2025-02-26","open":139590,"high":141643,"low":138191,"close":139684,"volume":72394,"rsi_14":66.26,"sma_20":145930.0,"sma_60":141430.0,"sma_120":144175.83},{"date":"2025-02-27","open":139684,"high":140430,"low":137817,"close":139497,"volume":70396,"rsi_14":65.85,"sma_20":145980.0,"sma_60":141541.67,"sma_120":144221.67},{"date":"2025-02-28","open":137817,"high":138284,"low":132032,"close":134178,"volume":218614,"rsi_14":56.54,"sma_20":145765.0,"sma_60":141601.67,"sma_120":144201.67},{"date":"2025-03-04","open":132592,"high":133898,"low":129793,"close":130073,"volume":103392,"rsi_14":40.09,"sma_20":145795.0,"sma_60":141571.67,"sma_120":144175.0},{"date":"2025-03-05","open":131006,"high":132499,"low":129886,"close":131006,"volume":78953,"rsi_14":44.6,"sma_20":145820.0,"sma_60":141635.0,"sma_120":144141.67},{"date":"2025-03-06","open":131472,"high":132592,"low":130539,"close":132219,"volume":82038,"rsi_14":40.1,"sma_20":145870.0,"sma_60":141730.0,"sma_120":144129.17},{"date":"2025-03-07","open":131566,"high":131939,"low":129886,"close":129979,"volume":101753,"rsi_14":29.35,"sma_20":145615.0,"sma_60":141721.67,"sma_120":144098.33},{"date":"2025-03-10","open":129700,"high":131379,"low":129700,"close":130819,"volume":96816,"rsi_14":26.8,"sma_20":145410.0,"sma_60":141788.33,"sma_120":144038.33},{"date":"2025-03-11","open":128113,"high":129233,"low":126527,"close":127833,"volume":118290,"rsi_14":22.67,"sma_20":145195.0,"sma_60":141855.0,"sma_120":144005.0},{"date":"2025-03-12","open":127927,"high":128766,"low":127180,"close":127833,"volume":145307,"rsi_14":22.67,"sma_20":144865.0,"sma_60":141930.0,"sma_120":143960.83},{"date":"2025-03-13","open":127927,"high":130913,"low":127553,"close":127927,"volume":200931,"rsi_14":23.42,"sma_20":144585.0,"sma_60":142088.33,"sma_120":143929.17},{"date":"2025-03-14","open":127833,"high":128487,"low":127274,"close":127927,"volume":91730,"rsi_14":24.3,"sma_20":144160.0,"sma_60":142165.0,"sma_120":143925.0},{"date":"2025-03-17","open":128860,"high":129420,"low":127927,"close":128953,"volume":84352,"rsi_14":26.36,"sma_20":143690.0,"sma_60":142230.0,"sma_120":143899.17},{"date":"2025-03-18","open":128673,"high":130073,"low":128113,"close":128207,"volume":74702,"rsi_14":20.56,"sma_20":143100.0,"sma_60":142240.0,"sma_120":143844.17},{"date":"2025-03-19","open":128393,"high":130073,"low":128300,"close":129140,"volume":124155,"rsi_14":24.43,"sma_20":142555.0,"sma_60":142200.0,"sma_120":143795.0},{"date":"2025-03-20","open":130446,"high":131192,"low":129326,"close":129326,"volume":90653,"rsi_14":25.34,"sma_20":142020.0,"sma_60":142141.67,"sma_120":143717.5},{"date":"2025-03-21","open":128207,"high":130446,"low":128207,"close":129606,"volume":140952,"rsi_14":35.33,"sma_20":141520.0,"sma_60":142120.0,"sma_120":143628.33},{"date":"2025-03-24","open":129046,"high":130726,"low":128860,"close":129420,"volume":81457,"rsi_14":47.2,"sma_20":141050.0,"sma_60":142088.33,"sma_120":143500.83},{"date":"2025-03-25","open":129420,"high":130446,"low":129046,"close":129513,"volume":177394,"rsi_14":43.1,"sma_20":140560.0,"sma_60":142121.67,"sma_120":143371.67},{"date":"2025-03-26","open":130073,"high":130539,"low":129233,"close":129700,"volume":124439,"rsi_14":37.14,"sma_20":140010.0,"sma_60":142210.0,"sma_120":143231.67},{"date":"2025-03-27","open":129420,"high":129700,"low":128020,"close":128020,"volume":120462,"rsi_14":39.39,"sma_20":139385.0,"sma_60":142166.67,"sma_120":143112.5},{"date":"2025-03-28","open":128393,"high":128580,"low":126434,"close":127833,"volume":92079,"rsi_14":32.61,"sma_20":138760.0,"sma_60":142155.0,"sma_120":142951.67},{"date":"2025-03-31","open":128125,"high":128125,"low":125792,"close":125986,"volume":228671,"rsi_14":22.39,"sma_20":138050.0,"sma_60":142036.67,"sma_120":142740.0},{"date":"2025-04-01","open":126667,"high":127153,"low":125597,"close":125889,"volume":133972,"rsi_14":22.22,"sma_20":137555.0,"sma_60":141943.33,"sma_120":142542.5},{"date":"2025-04-02","open":125986,"high":126472,"low":124042,"close":124528,"volume":145607,"rsi_14":19.59,"sma_20":136940.0,"sma_60":141886.67,"sma_120":142352.5},{"date":"2025-04-03","open":121223,"high":123264,"low":120542,"close":123070,"volume":143688,"rsi_14":17.79,"sma_20":136185.0,"sma_60":141796.67,"sma_120":142148.33},{"date":"2025-04-04","open":121029,"high":127347,"low":120445,"close":123070,"volume":144669,"rsi_14":11.84,"sma_20":135550.0,"sma_60":141656.67,"sma_120":141925.83},{"date":"2025-04-07","open":118112,"high":118987,"low":116654,"close":117335,"volume":183464,"rsi_14":8.87,"sma_20":134575.0,"sma_60":141320.0,"sma_120":141676.67},{"date":"2025-04-08","open":118501,"high":118987,"low":115293,"close":115974,"volume":175039,"rsi_14":3.86,"sma_20":133690.0,"sma_60":140970.0,"sma_120":141401.67},{"date":"2025-04-09","open":114029,"high":116460,"low":111599,"close":112182,"volume":170333,"rsi_14":2.46,"sma_20":132610.0,"sma_60":140546.67,"sma_120":141100.83},{"date":"2025-04-10","open":117335,"high":117918,"low":116071,"close":117626,"volume":193823,"rsi_14":19.87,"sma_20":131805.0,"sma_60":140213.33,"sma_120":140833.33},{"date":"2025-04-11","open":115487,"high":117529,"low":114029,"close":117237,"volume":105578,"rsi_14":19.73,"sma_20":130980.0,"sma_60":139790.0,"sma_120":140568.33},{"date":"2025-04-14","open":117821,"high":118793,"low":117237,"close":117237,"volume":75931,"rsi_14":19.46,"sma_20":130100.0,"sma_60":139416.67,"sma_120":140333.33},{"date":"2025-04-15","open":117335,"high":119862,"low":117043,"close":119473,"volume":93818,"rsi_14":24.76,"sma_20":129375.0,"sma_60":139073.33,"sma_120":140132.5},{"date":"2025-04-16","open":119084,"high":119084,"low":116848,"close":117140,"volume":91346,"rsi_14":24.31,"sma_20":128480.0,"sma_60":138715.0,"sma_120":139902.5},{"date":"2025-04-17","open":116848,"high":118015,"low":116751,"close":117237,"volume":86324,"rsi_14":24.69,"sma_20":127580.0,"sma_60":138285.0,"sma_120":139686.67},{"date":"2025-04-18","open":117626,"high":122973,"low":117335,"close":121709,"volume":92631,"rsi_14":42.57,"sma_20":126895.0,"sma_60":137925.0,"sma_120":139511.67},{"date":"2025-04-21","open":121223,"high":124237,"low":121223,"close":123750,"volume":86400,"rsi_14":46.52,"sma_20":126325.0,"sma_60":137596.67,"sma_120":139347.5},{"date":"2025-04-22","open":123556,"high":127639,"low":122778,"close":124917,"volume":170821,"rsi_14":50.64,"sma_20":125810.0,"sma_60":137330.0,"sma_120":139205.83},{"date":"2025-04-23","open":127056,"high":128319,"low":125986,"close":127542,"volume":115077,"rsi_14":57.06,"sma_20":125420.0,"sma_60":137086.67,"sma_120":139060.83},{"date":"2025-04-24","open":127639,"high":127736,"low":125597,"close":126084,"volume":76335,"rsi_14":54.55,"sma_20":125045.0,"sma_60":136786.67,"sma_120":138889.17},{"date":"2025-04-25","open":127250,"high":130069,"low":127250,"close":128028,"volume":116842,"rsi_14":68.21,"sma_20":124780.0,"sma_60":136506.67,"sma_120":138723.33},{"date":"2025-04-28","open":127347,"high":128805,"low":127153,"close":127736,"volume":85531,"rsi_14":70.79,"sma_20":124870.0,"sma_60":136228.33,"sma_120":138573.33},{"date":"2025-04-29","open":127056,"high":128417,"low":123459,"close":127736,"volume":90892,"rsi_14":81.75,"sma_20":124965.0,"sma_60":136105.0,"sma_120":138433.33},{"date":"2025-04-30","open":125792,"high":129292,"low":125792,"close":128708,"volume":90022,"rsi_14":77.67,"sma_20":125180.0,"sma_60":135980.0,"sma_120":138295.0},{"date":"2025-05-02","open":126472,"high":128319,"low":126472,"close":128028,"volume":84960,"rsi_14":76.56,"sma_20":125435.0,"sma_60":135830.0,"sma_120":138141.67},{"date":"2025-05-07","open":129486,"high":130458,"low":127931,"close":128805,"volume":98611,"rsi_14":77.42,"sma_20":125730.0,"sma_60":135631.67,"sma_120":137978.33},{"date":"2025-05-08","open":128125,"high":130361,"low":128125,"close":129292,"volume":211529,"rsi_14":75.38,"sma_20":126345.0,"sma_60":135443.33,"sma_120":137845.0},{"date":"2025-05-09","open":129680,"high":134638,"low":129680,"close":133569,"volume":178390,"rsi_14":88.58,"sma_20":127250.0,"sma_60":135378.33,"sma_120":137772.5},{"date":"2025-05-12","open":134444,"high":136291,"low":133666,"close":135027,"volume":132640,"rsi_14":89.27,"sma_20":128425.0,"sma_60":135300.0,"sma_120":137672.5},{"date":"2025-05-13","open":133666,"high":135513,"low":132402,"close":132500,"volume":85998,"rsi_14":76.06,"sma_20":129190.0,"sma_60":135193.33,"sma_120":137590.0},{"date":"2025-05-14","open":132013,"high":135610,"low":132013,"close":134930,"volume":100679,"rsi_14":76.5,"sma_20":130100.0,"sma_60":135080.0,"sma_120":137552.5},{"date":"2025-05-15","open":133763,"high":135902,"low":133666,"close":134055,"volume":74300,"rsi_14":71.96,"sma_20":130965.0,"sma_60":134918.33,"sma_120":137541.67},{"date":"2025-05-16","open":133958,"high":134735,"low":132986,"close":133277,"volume":52775,"rsi_14":65.13,"sma_20":131675.0,"sma_60":134716.67,"sma_120":137530.83},{"date":"2025-05-19","open":132791,"high":136291,"low":132791,"close":134833,"volume":143607,"rsi_14":72.96,"sma_20":132585.0,"sma_60":134540.0,"sma_120":137560.0},{"date":"2025-05-20","open":135610,"high":135805,"low":133860,"close":135513,"volume":67410,"rsi_14":71.04,"sma_20":133525.0,"sma_60":134375.0,"sma_120":137566.67},{"date":"2025-05-21","open":135221,"high":136096,"low":134249,"close":135416,"volume":82070,"rsi_14":71.82,"sma_20":134230.0,"sma_60":134215.0,"sma_120":137561.67},{"date":"2025-05-22","open":134638,"high":136874,"low":132888,"close":133763,"volume":77510,"rsi_14":65.66,"sma_20":134745.0,"sma_60":134040.0,"sma_120":137544.17},{"date":"2025-05-23","open":133180,"high":135027,"low":133083,"close":133666,"volume":63037,"rsi_14":63.49,"sma_20":135195.0,"sma_60":133855.0,"sma_120":137520.0},{"date":"2025-05-26","open":133860,"high":137166,"low":133860,"close":137166,"volume":101482,"rsi_14":71.56,"sma_20":135690.0,"sma_60":133706.67,"sma_120":137528.33},{"date":"2025-05-27","open":135805,"high":137166,"low":134347,"close":136194,"volume":112130,"rsi_14":67.27,"sma_20":136210.0,"sma_60":133546.67,"sma_120":137488.33},{"date":"2025-05-28","open":135708,"high":152428,"low":135708,"close":151845,"volume":714889,"rsi_14":80.85,"sma_20":137435.0,"sma_60":133658.33,"sma_120":137600.0},{"date":"2025-05-29","open":156511,"high":165260,"low":155733,"close":164774,"volume":1016654,"rsi_14":84.52,"sma_20":139340.0,"sma_60":134086.67,"sma_120":137844.17},{"date":"2025-05-30","open":163510,"high":163802,"low":156705,"close":159136,"volume":488121,"rsi_14":74.41,"sma_20":140955.0,"sma_60":134491.67,"sma_120":138031.67},{"date":"2025-06-02","open":157580,"high":160496,"low":156608,"close":158844,"volume":329416,"rsi_14":77.94,"sma_20":142505.0,"sma_60":134875.0,"sma_120":138255.0},{"date":"2025-06-04","open":165163,"high":178870,"low":164482,"close":175662,"volume":885037,"rsi_14":83.1,"sma_20":144955.0,"sma_60":135525.0,"sma_120":138627.5},{"date":"2025-06-05","open":182758,"high":184216,"low":174981,"close":181786,"volume":583201,"rsi_14":85.74,"sma_20":147680.0,"sma_60":136320.0,"sma_120":139020.83},{"date":"2025-06-09","open":188980,"high":198798,"low":188105,"close":190243,"volume":832122,"rsi_14":88.25,"sma_20":150815.0,"sma_60":137245.0,"sma_120":139516.67},{"date":"2025-06-10","open":191118,"high":193160,"low":180814,"close":182466,"volume":564565,"rsi_14":79.52,"sma_20":153330.0,"sma_60":138090.0,"sma_120":139972.5},{"date":"2025-06-11","open":186063,"high":190632,"low":184799,"close":189271,"volume":435023,"rsi_14":80.96,"sma_20":156120.0,"sma_60":139051.67,"sma_120":140490.83},{"date":"2025-06-12","open":190049,"high":190340,"low":185674,"close":187132,"volume":327347,"rsi_14":79.1,"sma_20":158930.0,"sma_60":139975.0,"sma_120":141031.67},{"date":"2025-06-13","open":188493,"high":190049,"low":183633,"close":185285,"volume":318177,"rsi_14":78.93,"sma_20":161520.0,"sma_60":140866.67,"sma_120":141515.83},{"date":"2025-06-16","open":184799,"high":196368,"low":182758,"close":195396,"volume":468736,"rsi_14":81.16,"sma_20":164675.0,"sma_60":141913.33,"sma_120":142071.67},{"date":"2025-06-17","open":198312,"high":199770,"low":189660,"close":192965,"volume":364520,"rsi_14":78.47,"sma_20":167745.0,"sma_60":142931.67,"sma_120":142585.83},{"date":"2025-06-18","open":192965,"high":196854,"low":189952,"close":190632,"volume":251905,"rsi_14":77.4,"sma_20":170615.0,"sma_60":143893.33,"sma_120":143046.67},{"date":"2025-06-19","open":190340,"high":193937,"low":184897,"close":187230,"volume":246812,"rsi_14":70.31,"sma_20":173275.0,"sma_60":144793.33,"sma_120":143467.5},{"date":"2025-06-20","open":186841,"high":192868,"low":183730,"close":191215,"volume":755854,"rsi_14":66.92,"sma_20":176145.0,"sma_60":145756.67,"sma_120":143938.33},{"date":"2025-06-23","open":187813,"high":192965,"low":183536,"close":190340,"volume":320298,"rsi_14":71.26,"sma_20":179055.0,"sma_60":146708.33,"sma_120":144398.33},{"date":"2025-06-24","open":197826,"high":197826,"low":189660,"close":193646,"volume":358693,"rsi_14":72.77,"sma_20":182140.0,"sma_60":147715.0,"sma_120":144918.33},{"date":"2025-06-25","open":195395,"high":197340,"low":190049,"close":196854,"volume":417497,"rsi_14":66.87,"sma_20":185210.0,"sma_60":148773.33,"sma_120":145491.67},{"date":"2025-06-26","open":196854,"high":203172,"low":190438,"close":197826,"volume":375412,"rsi_14":63.91,"sma_20":188380.0,"sma_60":149878.33,"sma_120":146022.5},{"date":"2025-06-27","open":199284,"high":201228,"low":191410,"close":192090,"volume":248595,"rsi_14":51.68,"sma_20":190450.0,"sma_60":150888.33,"sma_120":146521.67},{"date":"2025-06-30","open":193257,"high":203658,"low":191604,"close":198798,"volume":418792,"rsi_14":65.16,"sma_20":192200.0,"sma_60":152136.67,"sma_120":147086.67},{"date":"2025-07-01","open":208519,"high":234766,"low":208033,"close":217754,"volume":1396309,"rsi_14":71.58,"sma_20":195215.0,"sma_60":153711.67,"sma_120":147827.5},{"date":"2025-07-02","open":216782,"high":216782,"low":199284,"close":207547,"volume":579133,"rsi_14":63.78,"sma_20":197720.0,"sma_60":155135.0,"sma_120":148510.83},{"date":"2025-07-03","open":207547,"high":208033,"low":198312,"close":200742,"volume":368222,"rsi_14":59.78,"sma_20":199010.0,"sma_60":156466.67,"sma_120":149131.67},{"date":"2025-07-04","open":201228,"high":204145,"low":190827,"close":191118,"volume":387144,"rsi_14":47.28,"sma_20":199490.0,"sma_60":157633.33,"sma_120":149645.0},{"date":"2025-07-07","open":188105,"high":191604,"low":187230,"close":189271,"volume":179005,"rsi_14":47.63,"sma_20":199440.0,"sma_60":158866.67,"sma_120":150093.33},{"date":"2025-07-08","open":187230,"high":204631,"low":187230,"close":203172,"volume":462774,"rsi_14":57.0,"sma_20":200505.0,"sma_60":160361.67,"sma_120":150665.83},{"date":"2025-07-09","open":209491,"high":220671,"low":205603,"close":217754,"volume":644220,"rsi_14":65.15,"sma_20":201970.0,"sma_60":162171.67,"sma_120":151359.17},{"date":"2025-07-10","open":217268,"high":225531,"low":213380,"close":223587,"volume":569191,"rsi_14":65.78,"sma_20":203845.0,"sma_60":163988.33,"sma_120":152100.83},{"date":"2025-07-11","open":224073,"high":225045,"low":212408,"close":213380,"volume":329185,"rsi_14":60.3,"sma_20":205290.0,"sma_60":165636.67,"sma_120":152713.33},{"date":"2025-07-14","open":213286,"high":223950,"low":212801,"close":218618,"volume":233520,"rsi_14":61.17,"sma_20":206515.0,"sma_60":167385.0,"sma_120":153400.83},{"date":"2025-07-15","open":217648,"high":221041,"low":216679,"close":219587,"volume":198073,"rsi_14":60.4,"sma_20":207915.0,"sma_60":169111.67,"sma_120":154092.5},{"date":"2025-07-16","open":218133,"high":223950,"low":215225,"close":216679,"volume":240224,"rsi_14":58.52,"sma_20":209285.0,"sma_60":170828.33,"sma_120":154771.67},{"date":"2025-07-17","open":217648,"high":218618,"low":198743,"close":206014,"volume":466032,"rsi_14":56.08,"sma_20":210280.0,"sma_60":172360.0,"sma_120":155322.5},{"date":"2025-07-18","open":206499,"high":214740,"low":205530,"close":214740,"volume":269825,"rsi_14":56.82,"sma_20":211520.0,"sma_60":173965.0,"sma_120":155945.0},{"date":"2025-07-21","open":209408,"high":210862,"low":204560,"close":206014,"volume":320853,"rsi_14":44.96,"sma_20":212355.0,"sma_60":175385.0,"sma_120":156490.83},{"date":"2025-07-22","open":208923,"high":214255,"low":206015,"close":207953,"volume":219775,"rsi_14":50.47,"sma_20":213120.0,"sma_60":176818.33,"sma_120":157074.17},{"date":"2025-07-23","open":207469,"high":209892,"low":199713,"close":204076,"volume":232042,"rsi_14":51.95,"sma_20":213520.0,"sma_60":178140.0,"sma_120":157613.33},{"date":"2025-07-24","open":206499,"high":211831,"low":200682,"close":204560,"volume":276146,"rsi_14":57.73,"sma_20":213895.0,"sma_60":179495.0,"sma_120":158140.83},{"date":"2025-07-25","open":202621,"high":207469,"low":202621,"close":204076,"volume":100179,"rsi_14":58.61,"sma_20":214540.0,"sma_60":180808.33,"sma_120":158657.5},{"date":"2025-07-28","open":202621,"high":204076,"low":195350,"close":196804,"volume":242276,"rsi_14":46.47,"sma_20":214465.0,"sma_60":182001.67,"sma_120":159115.0},{"date":"2025-07-29","open":195350,"high":198259,"low":193702,"close":197774,"volume":152744,"rsi_14":35.92,"sma_20":213465.0,"sma_60":183211.67,"sma_120":159658.33},{"date":"2025-07-30","open":195350,"high":198259,"low":194381,"close":196804,"volume":130825,"rsi_14":29.55,"sma_20":212940.0,"sma_60":184388.33,"sma_120":160184.17},{"date":"2025-07-31","open":196320,"high":199713,"low":193799,"close":196804,"volume":190613,"rsi_14":35.14,"sma_20":212765.0,"sma_60":185576.67,"sma_120":160703.33},{"date":"2025-08-01","open":193508,"high":193702,"low":182068,"close":182747,"volume":363599,"rsi_14":21.09,"sma_20":212360.0,"sma_60":186510.0,"sma_120":161070.83},{"date":"2025-08-04","open":182262,"high":184589,"low":178675,"close":181002,"volume":211899,"rsi_14":19.29,"sma_20":211960.0,"sma_60":187405.0,"sma_120":161424.17},{"date":"2025-08-05","open":183426,"high":185462,"low":180711,"close":182165,"volume":149081,"rsi_14":21.75,"sma_20":210905.0,"sma_60":188246.67,"sma_120":161812.5},{"date":"2025-08-06","open":182165,"high":187497,"low":182165,"close":186528,"volume":149760,"rsi_14":32.21,"sma_20":209325.0,"sma_60":189138.33,"sma_120":162219.17},{"date":"2025-08-07","open":187497,"high":187594,"low":184492,"close":186528,"volume":113064,"rsi_14":19.37,"sma_20":207445.0,"sma_60":190073.33,"sma_120":162633.33},{"date":"2025-08-08","open":186237,"high":187013,"low":184783,"close":186237,"volume":88848,"rsi_14":23.71,"sma_20":206075.0,"sma_60":190961.67,"sma_120":163020.83},{"date":"2025-08-11","open":185074,"high":185898,"low":181681,"close":185462,"volume":97887,"rsi_14":19.15,"sma_20":204365.0,"sma_60":191851.67,"sma_120":163385.0},{"date":"2025-08-12","open":184783,"high":190891,"low":180905,"close":181487,"volume":208619,"rsi_14":19.1,"sma_20":202400.0,"sma_60":192686.67,"sma_120":163701.67},{"date":"2025-08-13","open":184028,"high":185982,"low":181291,"close":183441,"volume":120701,"rsi_14":19.1,"sma_20":200610.0,"sma_60":193503.33,"sma_120":164021.67},{"date":"2025-08-14","open":184223,"high":185396,"low":181780,"close":182073,"volume":121170,"rsi_14":18.65,"sma_20":199300.0,"sma_60":194285.0,"sma_120":164330.0},{"date":"2025-08-18","open":180607,"high":181682,"low":177871,"close":179923,"volume":144958,"rsi_14":21.62,"sma_20":197430.0,"sma_60":195031.67,"sma_120":164623.33},{"date":"2025-08-19","open":180803,"high":180803,"low":176698,"close":178164,"volume":145376,"rsi_14":18.18,"sma_20":195920.0,"sma_60":195776.67,"sma_120":164908.33},{"date":"2025-08-20","open":176796,"high":177382,"low":172886,"close":177382,"volume":136903,"rsi_14":18.29,"sma_20":194270.0,"sma_60":196510.0,"sma_120":165182.5},{"date":"2025-08-21","open":177089,"high":177089,"low":174548,"close":174841,"volume":121003,"rsi_14":16.99,"sma_20":192690.0,"sma_60":197140.0,"sma_120":165423.33},{"date":"2025-08-22","open":175427,"high":178652,"low":175330,"close":176893,"volume":89291,"rsi_14":34.44,"sma_20":191190.0,"sma_60":197821.67,"sma_120":165684.17},{"date":"2025-08-25","open":179532,"high":186080,"low":178359,"close":184712,"volume":202024,"rsi_14":53.8,"sma_20":190115.0,"sma_60":198368.33,"sma_120":166013.33},{"date":"2025-08-26","open":184125,"high":184419,"low":180118,"close":182953,"volume":205150,"rsi_14":48.87,"sma_20":189325.0,"sma_60":198663.33,"sma_120":166375.0},{"date":"2025-08-27","open":185103,"high":186178,"low":183148,"close":185298,"volume":143224,"rsi_14":45.14,"sma_20":188605.0,"sma_60":199095.0,"sma_120":166793.33},{"date":"2025-08-28","open":185103,"high":204747,"low":183148,"close":202792,"volume":586785,"rsi_14":66.17,"sma_20":188830.0,"sma_60":199830.0,"sma_120":167352.5},{"date":"2025-08-29","open":201815,"high":203769,"low":199860,"close":202303,"volume":200731,"rsi_14":65.88,"sma_20":189030.0,"sma_60":200268.33,"sma_120":167896.67},{"date":"2025-09-01","open":199371,"high":206213,"low":198883,"close":202303,"volume":196835,"rsi_14":67.03,"sma_20":189955.0,"sma_60":200601.67,"sma_120":168460.83},{"date":"2025-09-02","open":203281,"high":204258,"low":198394,"close":199371,"volume":105258,"rsi_14":68.67,"sma_20":190820.0,"sma_60":200740.0,"sma_120":168992.5},{"date":"2025-09-03","open":196440,"high":201815,"low":195951,"close":198394,"volume":76784,"rsi_14":66.81,"sma_20":191575.0,"sma_60":200995.0,"sma_120":169542.5},{"date":"2025-09-04","open":196928,"high":202303,"low":196928,"close":199860,"volume":107187,"rsi_14":69.96,"sma_20":192180.0,"sma_60":201158.33,"sma_120":170105.0},{"date":"2025-09-05","open":199371,"high":204258,"low":198883,"close":201815,"volume":116413,"rsi_14":74.67,"sma_20":192885.0,"sma_60":201391.67,"sma_120":170683.33},{"date":"2025-09-08","open":204258,"high":208656,"low":200837,"close":207190,"volume":189598,"rsi_14":80.24,"sma_20":193880.0,"sma_60":201748.33,"sma_120":171307.5},{"date":"2025-09-09","open":209633,"high":217452,"low":208656,"close":216963,"volume":387191,"rsi_14":84.73,"sma_20":195415.0,"sma_60":202098.33,"sma_120":172005.83},{"date":"2025-09-10","open":219895,"high":222338,"low":217452,"close":217452,"volume":215893,"rsi_14":88.79,"sma_20":197180.0,"sma_60":202498.33,"sma_120":172715.0},{"date":"2025-09-11","open":217940,"high":219406,"low":211588,"close":215497,"volume":214364,"rsi_14":85.2,"sma_20":198820.0,"sma_60":202905.0,"sma_120":173399.17},{"date":"2025-09-12","open":215497,"high":219406,"low":212565,"close":217452,"volume":191358,"rsi_14":83.43,"sma_20":200630.0,"sma_60":203403.33,"sma_120":174098.33},{"date":"2025-09-15","open":219895,"high":236021,"low":219895,"close":227713,"volume":484380,"rsi_14":88.95,"sma_20":203075.0,"sma_60":204008.33,"sma_120":174882.5},{"date":"2025-09-16","open":229179,"high":229668,"low":223316,"close":227713,"volume":173286,"rsi_14":88.48,"sma_20":205610.0,"sma_60":204628.33,"sma_120":175668.33},{"date":"2025-09-17","open":225270,"high":225759,"low":219895,"close":221850,"volume":149578,"rsi_14":71.91,"sma_20":207885.0,"sma_60":205091.67,"sma_120":176403.33},{"date":"2025-09-18","open":221858,"high":225264,"low":219425,"close":223804,"volume":145890,"rsi_14":74.47,"sma_20":210440.0,"sma_60":205550.0,"sma_120":177161.67},{"date":"2025-09-19","open":231500,"high":232000,"low":224000,"close":227000,"volume":680127,"rsi_14":70.0,"sma_20":212740.0,"sma_60":205941.67,"sma_120":177910.0},{"date":"2025-09-22","open":222827,"high":225759,"low":219895,"close":223316,"volume":89102,"rsi_14":75.26,"sma_20":214715.0,"sma_60":206456.67,"sma_120":178672.5},{"date":"2025-09-23","open":221361,"high":223804,"low":213542,"close":217452,"volume":197213,"rsi_14":68.22,"sma_20":216480.0,"sma_60":206756.67,"sma_120":179446.67},{"date":"2025-09-24","open":216474,"high":216963,"low":202792,"close":205724,"volume":317021,"rsi_14":54.69,"sma_20":217525.0,"sma_60":206531.67,"sma_120":180121.67},{"date":"2025-09-25","open":205235,"high":208167,"low":201326,"close":204747,"volume":182566,"rsi_14":52.38,"sma_20":217625.0,"sma_60":206465.0,"sma_120":180800.0},{"date":"2025-09-26","open":208167,"high":209145,"low":198883,"close":201815,"volume":171476,"rsi_14":45.45,"sma_20":217600.0,"sma_60":206465.0,"sma_120":181465.83},{"date":"2025-09-29","open":205235,"high":208167,"low":203281,"close":203769,"volume":99062,"rsi_14":37.14,"sma_20":217675.0,"sma_60":206663.33,"sma_120":182148.33},{"date":"2025-09-30","open":202303,"high":208167,"low":200837,"close":205235,"volume":133239,"rsi_14":38.32,"sma_20":217975.0,"sma_60":206918.33,"sma_120":182892.5},{"date":"2025-10-01","open":206213,"high":206213,"low":201326,"close":204258,"volume":92265,"rsi_14":39.05,"sma_20":218275.0,"sma_60":206918.33,"sma_120":183640.0},{"date":"2025-10-02","open":208636,"high":224798,"low":207657,"close":217452,"volume":490829,"rsi_14":49.61,"sma_20":219150.0,"sma_60":206885.0,"sma_120":184528.33},{"date":"2025-10-10","open":220872,"high":221850,"low":212565,"close":214031,"volume":205698,"rsi_14":37.5,"sma_20":219775.0,"sma_60":206701.67,"sma_120":185345.0},{"date":"2025-10-13","open":215008,"high":222827,"low":211588,"close":216963,"volume":307510,"rsi_14":40.68,"sma_20":220275.0,"sma_60":206743.33,"sma_120":186190.0},{"date":"2025-10-14","open":217940,"high":222827,"low":214031,"close":216963,"volume":169584,"rsi_14":45.28,"sma_20":220275.0,"sma_60":206685.0,"sma_120":187035.0},{"date":"2025-10-15","open":216963,"high":227225,"low":215986,"close":226248,"volume":241248,"rsi_14":51.26,"sma_20":220725.0,"sma_60":206768.33,"sma_120":187940.0},{"date":"2025-10-16","open":229668,"high":229668,"low":208656,"close":213542,"volume":994779,"rsi_14":43.88,"sma_20":220625.0,"sma_60":206685.0,"sma_120":188756.67},{"date":"2025-10-17","open":212565,"high":221850,"low":211099,"close":215497,"volume":374450,"rsi_14":44.29,"sma_20":220525.0,"sma_60":206818.33,"sma_120":189589.17},{"date":"2025-10-20","open":215008,"high":219895,"low":211099,"close":219406,"volume":243645,"rsi_14":51.47,"sma_20":220100.0,"sma_60":206868.33,"sma_120":190416.67},{"date":"2025-10-21","open":221850,"high":229668,"low":219895,"close":220872,"volume":249608,"rsi_14":63.48,"sma_20":219750.0,"sma_60":207093.33,"sma_120":191239.17},{"date":"2025-10-22","open":220384,"high":230157,"low":216474,"close":229668,"volume":186953,"rsi_14":69.47,"sma_20":220150.0,"sma_60":207435.0,"sma_120":192126.67},{"date":"2025-10-23","open":225270,"high":229179,"low":221850,"close":224782,"volume":179766,"rsi_14":67.41,"sma_20":220150.0,"sma_60":207760.0,"sma_120":192950.0},{"date":"2025-10-24","open":228691,"high":233577,"low":226736,"close":232111,"volume":221240,"rsi_14":69.86,"sma_20":220675.0,"sma_60":208201.67,"sma_120":193848.33},{"date":"2025-10-27","open":237975,"high":244816,"low":235532,"close":242862,"volume":367939,"rsi_14":73.33,"sma_20":221675.0,"sma_60":208835.0,"sma_120":194821.67},{"date":"2025-10-28","open":240419,"high":241396,"low":235043,"close":238464,"volume":163091,"rsi_14":70.35,"sma_20":222750.0,"sma_60":209518.33,"sma_120":195760.0},{"date":"2025-10-29","open":240907,"high":250192,"low":236998,"close":244328,"volume":296682,"rsi_14":67.72,"sma_20":224725.0,"sma_60":210285.0,"sma_120":196748.33},{"date":"2025-10-30","open":243839,"high":245794,"low":237487,"close":241884,"volume":188268,"rsi_14":68.15,"sma_20":226625.0,"sma_60":211026.67,"sma_120":197707.5},{"date":"2025-10-31","open":238953,"high":244328,"low":237975,"close":242862,"volume":165521,"rsi_14":67.32,"sma_20":228725.0,"sma_60":211785.0,"sma_120":198680.83},{"date":"2025-11-03","open":243350,"high":248726,"low":238953,"close":247260,"volume":224426,"rsi_14":69.14,"sma_20":230950.0,"sma_60":212860.0,"sma_120":199685.0},{"date":"2025-11-04","open":245794,"high":251169,"low":243350,"close":246282,"volume":181864,"rsi_14":64.14,"sma_20":233050.0,"sma_60":213948.33,"sma_120":200676.67},{"date":"2025-11-05","open":241396,"high":241396,"low":225270,"close":232111,"volume":328815,"rsi_14":62.84,"sma_20":234475.0,"sma_60":214775.0,"sma_120":201510.83},{"date":"2025-11-06","open":237975,"high":255078,"low":234066,"close":248237,"volume":443494,"rsi_14":68.93,"sma_20":236075.0,"sma_60":215801.67,"sma_120":202470.0},{"date":"2025-11-07","open":243350,"high":248726,"low":236021,"close":241884,"volume":224221,"rsi_14":62.64,"sma_20":237500.0,"sma_60":216720.0,"sma_120":203396.67},{"date":"2025-11-10","open":250192,"high":267295,"low":249703,"close":264363,"volume":540022,"rsi_14":69.78,"sma_20":239925.0,"sma_60":218026.67,"sma_120":204494.17},{"date":"2025-11-11","open":268761,"high":272181,"low":258499,"close":262897,"volume":355730,"rsi_14":66.19,"sma_20":242275.0,"sma_60":219321.67,"sma_120":205586.67},{"date":"2025-11-12","open":262897,"high":278534,"low":257521,"close":273158,"volume":379279,"rsi_14":72.4,"sma_20":244675.0,"sma_60":220860.0,"sma_120":206773.33},{"date":"2025-11-13","open":268272,"high":269249,"low":261919,"close":263385,"volume":319459,"rsi_14":64.16,"sma_20":247225.0,"sma_60":222223.33,"sma_120":207863.33},{"date":"2025-11-14","open":253612,"high":260453,"low":250680,"close":252146,"volume":243165,"rsi_14":54.19,"sma_20":249100.0,"sma_60":223418.33,"sma_120":208851.67},{"date":"2025-11-17","open":257521,"high":265829,"low":256056,"close":261919,"volume":233571,"rsi_14":60.08,"sma_20":251275.0,"sma_60":224816.67,"sma_120":209924.17},{"date":"2025-11-18","open":257033,"high":266806,"low":256544,"close":257521,"volume":182702,"rsi_14":55.74,"sma_20":253150.0,"sma_60":226170.0,"sma_120":210973.33},{"date":"2025-11-19","open":259965,"high":259965,"low":248237,"close":254101,"volume":203291,"rsi_14":55.27,"sma_20":254400.0,"sma_60":227478.33,"sma_120":211994.17},{"date":"2025-11-20","open":261919,"high":264363,"low":256544,"close":257521,"volume":183539,"rsi_14":56.2,"sma_20":256075.0,"sma_60":228888.33,"sma_120":213014.17},{"date":"2025-11-21","open":243839,"high":246771,"low":239441,"close":243350,"volume":194277,"rsi_14":48.47,"sma_20":256650.0,"sma_60":230021.67,"sma_120":213921.67},{"date":"2025-11-24","open":247260,"high":252146,"low":242373,"close":243839,"volume":346034,"rsi_14":49.04,"sma_20":256700.0,"sma_60":231030.0,"sma_120":214699.17},{"date":"2025-11-25","open":251658,"high":256055,"low":242862,"close":243350,"volume":158349,"rsi_14":54.94,"sma_20":256950.0,"sma_60":232060.0,"sma_120":215361.67},{"date":"2025-11-26","open":249262,"high":249262,"low":242338,"close":245305,"volume":46590,"rsi_14":47.03,"sma_20":256850.0,"sma_60":233033.33,"sma_120":216064.17},{"date":"2025-11-27","open":247260,"high":253124,"low":244816,"close":248237,"volume":160171,"rsi_14":53.23,"sma_20":257175.0,"sma_60":233808.33,"sma_120":216819.17},{"date":"2025-11-28","open":262408,"high":270715,"low":252635,"close":259476,"volume":487836,"rsi_14":47.19,"sma_20":258025.0,"sma_60":234783.33,"sma_120":217525.83},{"date":"2025-12-01","open":257521,"high":258987,"low":246282,"close":247260,"volume":247963,"rsi_14":42.0,"sma_20":258025.0,"sma_60":235550.0,"sma_120":218075.83},{"date":"2025-12-02","open":247748,"high":255078,"low":245305,"close":252635,"volume":144241,"rsi_14":38.95,"sma_20":258350.0,"sma_60":236458.33,"sma_120":218599.17},{"date":"2025-12-03","open":251169,"high":265340,"low":250680,"close":260942,"volume":271732,"rsi_14":48.66,"sma_20":259825.0,"sma_60":237525.0,"sma_120":219260.0},{"date":"2025-12-04","open":258010,"high":260453,"low":256055,"close":259965,"volume":137656,"rsi_14":54.82,"sma_20":260425.0,"sma_60":238550.0,"sma_120":219854.17},{"date":"2025-12-05","open":257521,"high":259965,"low":254590,"close":258010,"volume":110446,"rsi_14":47.33,"sma_20":261250.0,"sma_60":239508.33,"sma_120":220450.0},{"date":"2025-12-08","open":259476,"high":263874,"low":257521,"close":262408,"volume":182367,"rsi_14":53.33,"sma_20":261150.0,"sma_60":240450.0,"sma_120":221099.17},{"date":"2025-12-09","open":262897,"high":266806,"low":260453,"close":265829,"volume":200024,"rsi_14":58.0,"sma_20":261300.0,"sma_60":241283.33,"sma_120":221690.83},{"date":"2025-12-10","open":266806,"high":268272,"low":258499,"close":258987,"volume":135504,"rsi_14":50.96,"sma_20":260575.0,"sma_60":241991.67,"sma_120":222245.0},{"date":"2025-12-11","open":263385,"high":265829,"low":255567,"close":255567,"volume":208478,"rsi_14":59.26,"sma_20":260175.0,"sma_60":242675.0,"sma_120":222790.0},{"date":"2025-12-12","open":258987,"high":262897,"low":258010,"close":261431,"volume":87431,"rsi_14":62.33,"sma_20":260650.0,"sma_60":243425.0,"sma_120":223414.17},{"date":"2025-12-15","open":253612,"high":259965,"low":252635,"close":253124,"volume":138859,"rsi_14":56.17,"sma_20":260200.0,"sma_60":243858.33,"sma_120":223933.33},{"date":"2025-12-16","open":252146,"high":254590,"low":246771,"close":248237,"volume":125836,"rsi_14":53.53,"sma_20":259725.0,"sma_60":244208.33,"sma_120":224418.33},{"date":"2025-12-17","open":250192,"high":250192,"low":244328,"close":249214,"volume":113549,"rsi_14":50.62,"sma_20":259475.0,"sma_60":244675.0,"sma_120":224883.33},{"date":"2025-12-18","open":245305,"high":250192,"low":241884,"close":245794,"volume":92324,"rsi_14":40.28,"sma_20":258875.0,"sma_60":245033.33,"sma_120":225291.67},{"date":"2025-12-19","open":249214,"high":251658,"low":243350,"close":244328,"volume":136749,"rsi_14":47.54,"sma_20":258925.0,"sma_60":245416.67,"sma_120":225679.17},{"date":"2025-12-22","open":247260,"high":247260,"low":242373,"close":245305,"volume":121352,"rsi_14":43.36,"sma_20":259000.0,"sma_60":245791.67,"sma_120":226124.17},{"date":"2025-12-23","open":246771,"high":246771,"low":242862,"close":242862,"volume":82532,"rsi_14":31.68,"sma_20":258975.0,"sma_60":246225.0,"sma_120":226490.83},{"date":"2025-12-24","open":243839,"high":245305,"low":240907,"close":241396,"volume":120010,"rsi_14":31.37,"sma_20":258925.0,"sma_60":246833.33,"sma_120":226682.5},{"date":"2025-12-26","open":241396,"high":241884,"low":237975,"close":239441,"volume":176940,"rsi_14":31.37,"sma_20":258475.0,"sma_60":247425.0,"sma_120":226945.0},{"date":"2025-12-29","open":237487,"high":247748,"low":237487,"close":247748,"volume":140699,"rsi_14":36.36,"sma_20":257875.0,"sma_60":248208.33,"sma_120":227336.67},{"date":"2025-12-30","open":246282,"high":253612,"low":244816,"close":250680,"volume":126031,"rsi_14":35.78,"sma_20":258050.0,"sma_60":249008.33,"sma_120":227835.83},{"date":"2026-01-02","open":250680,"high":253612,"low":246282,"close":253124,"volume":117984,"rsi_14":44.0,"sma_20":258075.0,"sma_60":249825.0,"sma_120":228371.67},{"date":"2026-01-05","open":256544,"high":268272,"low":255567,"close":263874,"volume":255990,"rsi_14":57.39,"sma_20":258225.0,"sma_60":250841.67,"sma_120":228880.0},{"date":"2026-01-06","open":260942,"high":282443,"low":259965,"close":280977,"volume":427065,"rsi_14":64.49,"sma_20":259300.0,"sma_60":251933.33,"sma_120":229409.17},{"date":"2026-01-07","open":278534,"high":282932,"low":271204,"close":275602,"volume":267806,"rsi_14":67.42,"sma_20":260200.0,"sma_60":252983.33,"sma_120":229842.5},{"date":"2026-01-08","open":272670,"high":275113,"low":263874,"close":273158,"volume":286244,"rsi_14":70.08,"sma_20":260750.0,"sma_60":253941.67,"sma_120":230342.5},{"date":"2026-01-09","open":272181,"high":277556,"low":267295,"close":277556,"volume":163719,"rsi_14":71.64,"sma_20":261350.0,"sma_60":254975.0,"sma_120":230830.0},{"date":"2026-01-12","open":278045,"high":279022,"low":269249,"close":272670,"volume":150258,"rsi_14":70.07,"sma_20":262050.0,"sma_60":255766.67,"sma_120":231267.5},{"date":"2026-01-13","open":275113,"high":275113,"low":269738,"close":274624,"volume":180146,"rsi_14":72.46,"sma_20":263025.0,"sma_60":256808.33,"sma_120":231746.67},{"date":"2026-01-14","open":274624,"high":290750,"low":272181,"close":288795,"volume":401608,"rsi_14":76.97,"sma_20":264425.0,"sma_60":258058.33,"sma_120":232438.33},{"date":"2026-01-15","open":289773,"high":300523,"low":286352,"close":294659,"volume":293606,"rsi_14":80.81,"sma_20":266550.0,"sma_60":259341.67,"sma_120":233105.0},{"date":"2026-01-16","open":299546,"high":300034,"low":288307,"close":292216,"volume":195357,"rsi_14":67.7,"sma_20":259425.0,"sma_60":234558.33,"sma_120":217194.17},{"date":"2026-01-19","open":288795,"high":297591,"low":286841,"close":287329,"volume":198063,"rsi_14":77.22,"sma_20":270750.0,"sma_60":261541.67,"sma_120":234488.33},{"date":"2026-01-20","open":285863,"high":296125,"low":278045,"close":288307,"volume":268326,"rsi_14":75.15,"sma_20":272925.0,"sma_60":262625.0,"sma_120":235192.5},{"date":"2026-01-21","open":281466,"high":290750,"low":280488,"close":286352,"volume":178621,"rsi_14":72.39,"sma_20":275075.0,"sma_60":263550.0,"sma_120":235875.83},{"date":"2026-01-22","open":289284,"high":291727,"low":282443,"close":284886,"volume":276625,"rsi_14":70.19,"sma_20":277100.0,"sma_60":264266.67,"sma_120":236550.83},{"date":"2026-01-23","open":286841,"high":294659,"low":283420,"close":289773,"volume":210210,"rsi_14":67.79,"sma_20":279500.0,"sma_60":265141.67,"sma_120":237330.0},{"date":"2026-01-26","open":290261,"high":290750,"low":280488,"close":283420,"volume":132865,"rsi_14":51.97,"sma_20":281650.0,"sma_60":265808.33,"sma_120":238046.67},{"date":"2026-01-27","open":282443,"high":291727,"low":278534,"close":291239,"volume":209631,"rsi_14":62.12,"sma_20":284300.0,"sma_60":266650.0,"sma_120":238838.33},{"date":"2026-01-28","open":291239,"high":301012,"low":288307,"close":298569,"volume":289814,"rsi_14":68.31,"sma_20":286900.0,"sma_60":267600.0,"sma_120":239692.5},{"date":"2026-01-29","open":313717,"high":322513,"low":305410,"close":316649,"volume":422314,"rsi_14":73.53,"sma_20":290275.0,"sma_60":268783.33,"sma_120":240821.67},{"date":"2026-01-30","open":314205,"high":331797,"low":312251,"close":325933,"volume":367221,"rsi_14":80.45,"sma_20":294000.0,"sma_60":270141.67,"sma_120":242045.0},{"date":"2026-02-02","open":317626,"high":317626,"low":290261,"close":292705,"volume":355062,"rsi_14":57.61,"sma_20":295475.0,"sma_60":271175.0,"sma_120":242975.0},{"date":"2026-02-03","open":303455,"high":318603,"low":297103,"close":316649,"volume":254417,"rsi_14":60.84,"sma_20":297300.0,"sma_60":272341.67,"sma_120":244071.67},{"date":"2026-02-04","open":311274,"high":327888,"low":308830,"close":323490,"volume":266655,"rsi_14":69.58,"sma_20":263550.0,"sma_60":236625.0,"sma_120":218446.67},{"date":"2026-02-05","open":318603,"high":335706,"low":318115,"close":323979,"volume":381483,"rsi_14":70.36,"sma_20":267475.0,"sma_60":238700.0,"sma_120":219650.83},{"date":"2026-02-06","open":313228,"high":313228,"low":298080,"close":307853,"volume":297159,"rsi_14":61.13,"sma_20":270625.0,"sma_60":240550.0,"sma_120":220645.0},{"date":"2026-02-09","open":318603,"high":326422,"low":311274,"close":322513,"volume":222322,"rsi_14":68.39,"sma_20":275250.0,"sma_60":242666.67,"sma_120":221830.83},{"date":"2026-02-10","open":325933,"high":325933,"low":318603,"close":323001,"volume":137897,"rsi_14":73.62,"sma_20":279075.0,"sma_60":244766.67,"sma_120":222962.5},{"date":"2026-02-11","open":320558,"high":336684,"low":316649,"close":330331,"volume":222417,"rsi_14":73.18,"sma_20":283600.0,"sma_60":246958.33,"sma_120":224175.0},{"date":"2026-02-12","open":335706,"high":340104,"low":329842,"close":334729,"volume":296732,"rsi_14":76.16,"sma_20":287200.0,"sma_60":249133.33,"sma_120":225440.83},{"date":"2026-02-13","open":334240,"high":354764,"low":333752,"close":341570,"volume":370213,"rsi_14":78.96,"sma_20":291225.0,"sma_60":251258.33,"sma_120":226678.33},{"date":"2026-02-19","open":351832,"high":357696,"low":344502,"close":347434,"volume":260282,"rsi_14":79.3,"sma_20":295025.0,"sma_60":253475.0,"sma_120":227986.67},{"date":"2026-02-20","open":347434,"high":373333,"low":346457,"close":372844,"volume":308498,"rsi_14":89.32,"sma_20":300625.0,"sma_60":256158.33,"sma_120":229531.67},{"date":"2026-02-23","open":384083,"high":385549,"low":364048,"close":370401,"volume":335957,"rsi_14":87.98,"sma_20":306675.0,"sma_60":258766.67,"sma_120":231085.0},{"date":"2026-02-24","open":370401,"high":389458,"low":366980,"close":383595,"volume":283891,"rsi_14":89.1,"sma_20":312900.0,"sma_60":261425.0,"sma_120":232716.67},{"date":"2026-02-25","open":390924,"high":407539,"low":383106,"close":399720,"volume":332208,"rsi_14":87.12,"sma_20":338000.0,"sma_60":292158.33,"sma_120":262109.17},{"date":"2026-02-26","open":406073,"high":414380,"low":384572,"close":412914,"volume":423246,"rsi_14":88.24,"sma_20":328300.0,"sma_60":267616.67,"sma_120":236354.17},{"date":"2026-02-27","open":404118,"high":407050,"low":390924,"close":391902,"volume":368184,"rsi_14":73.18,"sma_20":349775.0,"sma_60":297516.67,"sma_120":265662.5},{"date":"2026-03-03","open":382617,"high":396788,"low":370401,"close":370890,"volume":363172,"rsi_14":63.95,"sma_20":353475.0,"sma_60":299416.67,"sma_120":267100.0},{"date":"2026-03-04","open":346457,"high":369424,"low":313228,"close":322513,"volume":491688,"rsi_14":53.66,"sma_20":353775.0,"sma_60":300700.0,"sma_120":268125.0},{"date":"2026-03-05","open":350855,"high":366003,"low":345479,"close":351343,"volume":374226,"rsi_14":56.72,"sma_20":355075.0,"sma_60":302383.33,"sma_120":269420.83},{"date":"2026-03-06","open":341082,"high":355741,"low":340104,"close":350366,"volume":205535,"rsi_14":56.36,"sma_20":358025.0,"sma_60":303908.33,"sma_120":270716.67},{"date":"2026-03-09","open":320558,"high":324956,"low":309808,"close":321535,"volume":196513,"rsi_14":48.14,"sma_20":358275.0,"sma_60":304958.33,"sma_120":271754.17},{"date":"2026-03-10","open":339127,"high":347923,"low":332774,"close":343036,"volume":228794,"rsi_14":51.64,"sma_20":359275.0,"sma_60":306408.33,"sma_120":272958.33},{"date":"2026-03-11","open":392390,"high":393368,"low":343036,"close":351343,"volume":1048503,"rsi_14":51.92,"sma_20":360675.0,"sma_60":307925.0,"sma_120":274187.5},{"date":"2026-03-12","open":344502,"high":346457,"low":325933,"close":328376,"volume":430510,"rsi_14":46.5,"sma_20":361725.0,"sma_60":308991.67,"sma_120":275137.5},{"date":"2026-03-13","open":316160,"high":331797,"low":314205,"close":323490,"volume":220523,"rsi_14":40.19,"sma_20":361775.0,"sma_60":310091.67,"sma_120":276041.67},{"date":"2026-03-16","open":320558,"high":332774,"low":319581,"close":323001,"volume":230040,"rsi_14":40.51,"sma_20":361775.0,"sma_60":292308.33,"sma_120":249596.67},{"date":"2026-03-17","open":330820,"high":338150,"low":330331,"close":332286,"volume":222981,"rsi_14":39.56,"sma_20":361875.0,"sma_60":294325.0,"sma_120":250513.33},{"date":"2026-03-18","open":337172,"high":344991,"low":337172,"close":344502,"volume":191056,"rsi_14":38.59,"sma_20":362375.0,"sma_60":296500.0,"sma_120":251621.67},{"date":"2026-03-19","open":334729,"high":344502,"low":334240,"close":338150,"volume":129027,"rsi_14":34.1,"sma_20":362200.0,"sma_60":298566.67,"sma_120":252625.83},{"date":"2026-03-20","open":344991,"high":356719,"low":342548,"close":351832,"volume":403204,"rsi_14":41.2,"sma_20":362425.0,"sma_60":300708.33,"sma_120":253738.33},{"date":"2026-03-23","open":336195,"high":340104,"low":320558,"close":321535,"volume":198808,"rsi_14":39.59,"sma_20":359800.0,"sma_60":302550.0,"sma_120":254617.5},{"date":"2026-03-24","open":335218,"high":336195,"low":322024,"close":335706,"volume":167767,"rsi_14":53.25,"sma_20":358025.0,"sma_60":304600.0,"sma_120":255709.17},{"date":"2026-03-25","open":342059,"high":348411,"low":336195,"close":338150,"volume":259904,"rsi_14":46.26,"sma_20":355700.0,"sma_60":306625.0,"sma_120":256746.67},{"date":"2026-03-26","open":338638,"high":343036,"low":326422,"close":328865,"volume":175763,"rsi_14":44.18,"sma_20":352075.0,"sma_60":308466.67,"sma_120":257780.0},{"date":"2026-03-27","open":318603,"high":327888,"low":308342,"close":326422,"volume":108664,"rsi_14":51.54,"sma_20":347650.0,"sma_60":310116.67,"sma_120":258775.83},{"date":"2026-03-30","open":307853,"high":319092,"low":304921,"close":317137,"volume":136412,"rsi_14":41.14,"sma_20":343825.0,"sma_60":311691.67,"sma_120":259725.83},{"date":"2026-03-31","open":307663,"high":319631,"low":297192,"close":300184,"volume":246406,"rsi_14":32.22,"sma_20":339900.0,"sma_60":312750.0,"sma_120":260475.83},{"date":"2026-04-01","open":315601,"high":326138,"low":310584,"close":322124,"volume":182220,"rsi_14":45.34,"sma_20":339450.0,"sma_60":313958.33,"sma_120":261396.67},{"date":"2026-04-02","open":324617,"high":330601,"low":302677,"close":307165,"volume":162176,"rsi_14":43.2,"sma_20":336875.0,"sma_60":315025.0,"sma_120":262271.67},{"date":"2026-04-03","open":312500,"high":318000,"low":308500,"close":312500,"volume":96903,"rsi_14":44.8,"sma_20":334575.0,"sma_60":316066.67,"sma_120":263175.83},{"date":"2026-04-06","open":310655,"high":315642,"low":307165,"close":313148,"volume":118353,"rsi_14":42.12,"sma_20":333825.0,"sma_60":317175.0,"sma_120":264100.83},{"date":"2026-04-07","open":316140,"high":322623,"low":306167,"close":311652,"volume":113165,"rsi_14":37.01,"sma_20":331900.0,"sma_60":318241.67,"sma_120":265013.33},{"date":"2026-04-08","open":331598,"high":344563,"low":330352,"close":341072,"volume":215027,"rsi_14":48.87,"sma_20":331025.0,"sma_60":319725.0,"sma_120":266292.5},{"date":"2026-04-09","open":336086,"high":344563,"low":335587,"close":338579,"volume":136300,"rsi_14":43.81,"sma_20":331200.0,"sma_60":321183.33,"sma_120":267565.83},{"date":"2026-04-10","open":344563,"high":361018,"low":343566,"close":353040,"volume":192073,"rsi_14":58.39,"sma_20":332350.0,"sma_60":323125.0,"sma_120":268950.0},{"date":"2026-04-13","open":341571,"high":352541,"low":339576,"close":348552,"volume":130839,"rsi_14":52.16,"sma_20":333300.0,"sma_60":324716.67,"sma_120":270259.17},{"date":"2026-04-14","open":357528,"high":364509,"low":355034,"close":360519,"volume":164065,"rsi_14":55.22,"sma_20":334375.0,"sma_60":326616.67,"sma_120":271668.33},{"date":"2026-04-15","open":370492,"high":375977,"low":365506,"close":368498,"volume":172641,"rsi_14":61.22,"sma_20":335225.0,"sma_60":328266.67,"sma_120":273146.67},{"date":"2026-04-16","open":371988,"high":375479,"low":364509,"close":369994,"volume":139214,"rsi_14":62.67,"sma_20":336475.0,"sma_60":329966.67,"sma_120":274644.17},{"date":"2026-04-17","open":369994,"high":370492,"low":365506,"close":367500,"volume":70073,"rsi_14":65.83,"sma_20":336900.0,"sma_60":331450.0,"sma_120":276155.0},{"date":"2026-04-20","open":367999,"high":383457,"low":361517,"close":375977,"volume":149539,"rsi_14":80.65,"sma_20":339300.0,"sma_60":333241.67,"sma_120":277732.5},{"date":"2026-04-21","open":378969,"high":385452,"low":378471,"close":385452,"volume":138852,"rsi_14":78.85,"sma_20":341450.0,"sma_60":335383.33,"sma_120":279400.83},{"date":"2026-04-22","open":381462,"high":385452,"low":373983,"close":380465,"volume":116647,"rsi_14":84.83,"sma_20":343225.0,"sma_60":337275.0,"sma_120":281045.83},{"date":"2026-04-23","open":384454,"high":398416,"low":384454,"close":395424,"volume":229569,"rsi_14":86.21,"sma_20":346225.0,"sma_60":339491.67,"sma_120":282830.83},{"date":"2026-04-24","open":395923,"high":409885,"low":395424,"close":397419,"volume":224469,"rsi_14":86.27,"sma_20":349450.0,"sma_60":341800.0,"sma_120":284639.17},{"date":"2026-04-27","open":398915,"high":417863,"low":397419,"close":410882,"volume":173528,"rsi_14":88.72,"sma_20":353825.0,"sma_60":344275.0,"sma_120":286581.67},{"date":"2026-04-28","open":413874,"high":423847,"low":411880,"close":412877,"volume":150282,"rsi_14":85.64,"sma_20":359475.0,"sma_60":347025.0,"sma_120":288523.33},{"date":"2026-04-29","open":410882,"high":432324,"low":407392,"close":423847,"volume":189182,"rsi_14":89.04,"sma_20":364675.0,"sma_60":349950.0,"sma_120":290490.0},{"date":"2026-04-30","open":427338,"high":437311,"low":419359,"close":423847,"volume":231138,"rsi_14":90.45,"sma_20":378200.0,"sma_60":346808.33,"sma_120":341750.0},{"date":"2026-05-04","open":436313,"high":474210,"low":433820,"close":474210,"volume":327170,"rsi_14":94.68,"sma_20":378675.0,"sma_60":357091.67,"sma_120":297650.0},{"date":"2026-05-06","open":517592,"high":598372,"low":497148,"close":518590,"volume":562054,"rsi_14":95.68,"sma_20":388975.0,"sma_60":360358.33,"sma_120":300283.33},{"date":"2026-05-07","open":533549,"high":546514,"low":506622,"close":541527,"volume":360340,"rsi_14":96.02,"sma_20":400500.0,"sma_60":363891.67,"sma_120":303116.67},{"date":"2026-05-08","open":528562,"high":553495,"low":515598,"close":548508,"volume":181935,"rsi_14":96.13,"sma_20":410900.0,"sma_60":367533.33,"sma_120":305995.83},{"date":"2026-05-11","open":568454,"high":582416,"low":558481,"close":569451,"volume":284887,"rsi_14":97.65,"sma_20":422475.0,"sma_60":371800.0,"sma_120":309033.33},{"date":"2026-05-12","open":574438,"high":575435,"low":520584,"close":539533,"volume":303325,"rsi_14":85.04,"sma_20":431825.0,"sma_60":375316.67,"sma_120":311775.0},{"date":"2026-05-13","open":527565,"high":552497,"low":509614,"close":548508,"volume":294643,"rsi_14":85.01,"sma_20":441850.0,"sma_60":378975.0,"sma_120":314508.33},{"date":"2026-05-14","open":543522,"high":547511,"low":528562,"close":539533,"volume":219630,"rsi_14":83.58,"sma_20":450825.0,"sma_60":382358.33,"sma_120":317162.5},{"date":"2026-05-15","open":539533,"high":556486,"low":490665,"close":501636,"volume":245797,"rsi_14":70.44,"sma_20":457500.0,"sma_60":385033.33,"sma_120":319516.67},{"date":"2026-05-18","open":503630,"high":547511,"low":491663,"close":528562,"volume":322287,"rsi_14":73.03,"sma_20":465450.0,"sma_60":388041.67,"sma_120":322079.17},{"date":"2026-05-19","open":521581,"high":538535,"low":505625,"close":517592,"volume":188292,"rsi_14":68.9,"sma_20":472975.0,"sma_60":390766.67,"sma_120":324462.5},{"date":"2026-05-20","open":520584,"high":533549,"low":507619,"close":524573,"volume":393943,"rsi_14":69.44,"sma_20":480425.0,"sma_60":393175.0,"sma_120":326904.17},{"date":"2026-05-21","open":538535,"high":574438,"low":535543,"close":574438,"volume":283266,"rsi_14":73.09,"sma_20":489900.0,"sma_60":396458.33,"sma_120":329812.5},{"date":"2026-05-22","open":579424,"high":643250,"low":579424,"close":640259,"volume":366494,"rsi_14":77.61,"sma_20":502925.0,"sma_60":400616.67,"sma_120":333245.83},{"date":"2026-05-26","open":659207,"high":673169,"low":643250,"close":654221,"volume":286020,"rsi_14":75.32,"sma_20":515900.0,"sma_60":404733.33,"sma_120":336820.83},{"date":"2026-05-27","open":698101,"high":717050,"low":674166,"close":678156,"volume":333564,"rsi_14":73.81,"sma_20":529975.0,"sma_60":409025.0,"sma_120":340583.33},{"date":"2026-05-28","open":674166,"high":688128,"low":645245,"close":662199,"volume":261622,"rsi_14":68.39,"sma_20":542575.0,"sma_60":413408.33,"sma_120":344262.5},{"date":"2026-05-29","open":690123,"high":696107,"low":668183,"close":674166,"volume":414448,"rsi_14":68.86,"sma_20":555675.0,"sma_60":418350.0,"sma_120":348141.67},{"date":"2026-06-01","open":659207,"high":688128,"low":653223,"close":655218,"volume":212446,"rsi_14":62.95,"sma_20":567275.0,"sma_60":423800.0,"sma_120":351870.83},{"date":"2026-06-02","open":655218,"high":668183,"low":631283,"close":666188,"volume":218615,"rsi_14":70.29,"sma_20":579425.0,"sma_60":428941.67,"sma_120":355716.67},{"date":"2026-06-04","open":665191,"high":691120,"low":646242,"close":666188,"volume":217047,"rsi_14":69.41,"sma_20":589050.0,"sma_60":434100.0,"sma_120":359545.83},{"date":"2026-06-05","open":646242,"high":646242,"low":583413,"close":623305,"volume":281675,"rsi_14":62.43,"sma_20":594300.0,"sma_60":439033.33,"sma_120":363004.17},{"date":"2026-06-08","open":561473,"high":593386,"low":548508,"close":570448,"volume":240242,"rsi_14":59.77,"sma_20":595750.0,"sma_60":442716.67,"sma_120":366029.17},{"date":"2026-06-09","open":588400,"high":600367,"low":562470,"close":592389,"volume":230780,"rsi_14":59.2,"sma_20":597950.0,"sma_60":446625.0,"sma_120":369129.17},{"date":"2026-06-10","open":567457,"high":595381,"low":555489,"close":577430,"volume":223590,"rsi_14":58.52,"sma_20":598350.0,"sma_60":450675.0,"sma_120":372129.17},{"date":"2026-06-11","open":553495,"high":581419,"low":533549,"close":573440,"volume":268483,"rsi_14":57.02,"sma_20":600050.0,"sma_60":454741.67,"sma_120":375070.83},{"date":"2026-06-12","open":607348,"high":618318,"low":584410,"close":591392,"volume":156761,"rsi_14":52.68,"sma_20":602200.0,"sma_60":459116.67,"sma_120":378162.5},{"date":"2026-06-15","open":614329,"high":671175,"low":602362,"close":644248,"volume":252100,"rsi_14":50.66,"sma_20":607450.0,"sma_60":464216.67,"sma_120":381616.67},{"date":"2026-06-16","open":663196,"high":689126,"low":661202,"close":671174,"volume":166152,"rsi_14":52.68,"sma_20":615950.0,"sma_60":469558.33,"sma_120":385404.17},{"date":"2026-06-17","open":673169,"high":717050,"low":664193,"close":706080,"volume":197604,"rsi_14":68.28,"sma_20":646800.0,"sma_60":508741.67,"sma_120":411437.5},{"date":"2026-06-18","open":699099,"high":703088,"low":660204,"close":685136,"volume":300794,"rsi_14":53.45,"sma_20":633250.0,"sma_60":481041.67,"sma_120":393320.83},{"date":"2026-06-19","open":716052,"high":754947,"low":699099,"close":722036,"volume":465982,"rsi_14":56.7,"sma_20":643150.0,"sma_60":487625.0,"sma_120":397470.83},{"date":"2026-06-22","open":723033,"high":747966,"low":710069,"close":728020,"volume":228946,"rsi_14":60.58,"sma_20":650850.0,"sma_60":494066.67,"sma_120":401595.83},{"date":"2026-06-23","open":759933,"high":827749,"low":699099,"close":703088,"volume":756245,"rsi_14":55.15,"sma_20":654000.0,"sma_60":500050.0,"sma_120":405554.17},{"date":"2026-06-24","open":711066,"high":737993,"low":689126,"close":710069,"volume":298472,"rsi_14":56.01,"sma_20":656800.0,"sma_60":506308.33,"sma_120":409508.33},{"date":"2026-06-25","open":769906,"high":880605,"low":769906,"close":855673,"volume":852369,"rsi_14":74.84,"sma_20":665700.0,"sma_60":515041.67,"sma_120":414587.5},{"date":"2026-06-26","open":865646,"high":877613,"low":791846,"close":812789,"volume":614504,"rsi_14":76.47,"sma_20":673250.0,"sma_60":523216.67,"sma_120":419345.83},{"date":"2026-06-29","open":812789,"high":816778,"low":738990,"close":782871,"volume":435088,"rsi_14":70.45,"sma_20":678700.0,"sma_60":531283.33,"sma_120":423804.17},{"date":"2026-06-30","open":777884,"high":842708,"low":764920,"close":831738,"volume":377589,"rsi_14":75.45,"sma_20":687550.0,"sma_60":539833.33,"sma_120":428691.67},{"date":"2026-07-01","open":839716,"high":851684,"low":730014,"close":760930,"volume":408059,"rsi_14":66.55,"sma_20":692300.0,"sma_60":547416.67,"sma_120":432979.17},{"date":"2026-07-02","open":711066,"high":713061,"low":668183,"close":681147,"volume":368327,"rsi_14":57.14,"sma_20":693050.0,"sma_60":553591.67,"sma_120":436562.5},{"date":"2026-07-03","open":687131,"high":692118,"low":629288,"close":688128,"volume":344785,"rsi_14":53.77,"sma_20":696300.0,"sma_60":559858.33,"sma_120":440212.5},{"date":"2026-07-06","open":687131,"high":708074,"low":648237,"close":665191,"volume":205147,"rsi_14":49.48,"sma_20":701050.0,"sma_60":565766.67,"sma_120":443791.67},{"date":"2026-07-07","open":648237,"high":659706,"low":598373,"close":624302,"volume":362270,"rsi_14":43.0,"sma_20":702650.0,"sma_60":570500.0,"sma_120":446891.67},{"date":"2026-07-08","open":599370,"high":624302,"low":574438,"close":594383,"volume":293255,"rsi_14":42.35,"sma_20":703500.0,"sma_60":574775.0,"sma_120":449795.83},{"date":"2026-07-09","open":613332,"high":631283,"low":586405,"close":608345,"volume":282269,"rsi_14":40.03,"sma_20":705250.0,"sma_60":579041.67,"sma_120":452625.0},{"date":"2026-07-10","open":642253,"high":666188,"low":630286,"close":655218,"volume":263690,"rsi_14":44.05,"sma_20":708450.0,"sma_60":584166.67,"sma_120":455858.33},{"date":"2026-07-13","open":654221,"high":654221,"low":579424,"close":581419,"volume":236349,"rsi_14":40.79,"sma_20":705300.0,"sma_60":587858.33,"sma_120":458387.5},{"date":"2026-07-14","open":573440,"high":583413,"low":541527,"close":560476,"volume":364873,"rsi_14":38.91,"sma_20":699750.0,"sma_60":591066.67,"sma_120":460825.0},{"date":"2026-07-15","open":595381,"high":623305,"low":588400,"close":607348,"volume":275807,"rsi_14":28.42,"sma_20":694800.0,"sma_60":595033.33,"sma_120":463750.0},{"date":"2026-07-16","open":578427,"high":591391,"low":565462,"close":578427,"volume":171338,"rsi_14":29.13,"sma_20":689450.0,"sma_60":598558.33,"sma_120":466350.0},{"date":"2026-07-20","open":558481,"high":598373,"low":544519,"close":577430,"volume":222985,"rsi_14":30.71,"sma_20":682200.0,"sma_60":601925.0,"sma_120":468979.17},{"date":"2026-07-21","open":574438,"high":605354,"low":562470,"close":594383,"volume":172472,"rsi_14":26.29,"sma_20":675500.0,"sma_60":605416.67,"sma_120":471779.17},{"date":"2026-07-22","open":626297,"high":662199,"low":619316,"close":622307,"volume":200588,"rsi_14":34.86,"sma_20":671450.0,"sma_60":609458.33,"sma_120":474783.33},{"date":"2026-07-23","open":632280,"high":668183,"low":630286,"close":653223,"volume":194686,"rsi_14":46.59,"sma_20":668600.0,"sma_60":613766.67,"sma_120":478166.67},{"date":"2026-07-24","open":653223,"high":671174,"low":621310,"close":628291,"volume":233542,"rsi_14":42.99,"sma_20":657200.0,"sma_60":617625.0,"sma_120":481337.5},{"date":"2026-07-27","open":640259,"high":640259,"low":607348,"close":621310,"volume":155413,"rsi_14":44.66,"sma_20":647600.0,"sma_60":621141.67,"sma_120":484454.17},{"date":"2026-07-28","open":579424,"high":581419,"low":519587,"close":539533,"volume":289456,"rsi_14":40.62,"sma_20":635400.0,"sma_60":623258.33,"sma_120":486895.83},{"date":"2026-07-29","open":530557,"high":550503,"low":448779,"close":487674,"volume":410372,"rsi_14":38.74,"sma_20":618150.0,"sma_60":624325.0,"sma_120":488479.17},{"date":"2026-07-30","open":481191,"high":506622,"low":457256,"close":467229,"volume":237112,"rsi_14":35.31,"sma_20":603425.0,"sma_60":625050.0,"sma_120":489604.17},{"date":"2026-07-31","open":532552,"high":572443,"low":523576,"close":555489,"volume":414213,"rsi_14":40.44,"sma_20":597125.0,"sma_60":626408.33,"sma_120":491750.0},{"date":"2026-08-03","open":538535,"high":544519,"low":512606,"close":521581,"volume":221163,"rsi_14":43.79,"sma_20":588775.0,"sma_60":626458.33,"sma_120":493408.33},{"date":"2026-08-04","open":517592,"high":523576,"low":494156,"close":516595,"volume":180653,"rsi_14":45.29,"sma_20":581325.0,"sma_60":626041.67,"sma_120":494966.67},{"date":"2026-08-05","open":548508,"high":566459,"low":540530,"close":560476,"volume":191224,"rsi_14":44.94,"sma_20":578125.0,"sma_60":626241.67,"sma_120":496887.5},{"date":"2026-08-06","open":541527,"high":544519,"low":500638,"close":507619,"volume":159117,"rsi_14":42.73,"sma_20":573775.0,"sma_60":625208.33,"sma_120":498504.17},{"date":"2026-08-07","open":506622,"high":515598,"low":491663,"close":506622,"volume":129224,"rsi_14":42.73,"sma_20":568675.0,"sma_60":624658.33,"sma_120":499987.5},{"date":"2026-08-10","open":506622,"high":528562,"low":504627,"close":511608,"volume":100421,"rsi_14":41.28,"sma_20":561475.0,"sma_60":624041.67,"sma_120":501508.33},{"date":"2026-08-11","open":503630,"high":526568,"low":494655,"close":522579,"volume":116923,"rsi_14":39.11,"sma_20":558525.0,"sma_60":623758.33,"sma_120":503058.33},{"date":"2026-08-12","open":528562,"high":547511,"low":527565,"close":543522,"volume":161338,"rsi_14":37.75,"sma_20":557675.0,"sma_60":624458.33,"sma_120":504745.83},{"date":"2026-08-13","open":559478,"high":577429,"low":543522,"close":551500,"volume":198957,"rsi_14":41.09,"sma_20":554875.0,"sma_60":624841.67,"sma_120":506441.67},{"date":"2026-08-14","open":574000,"high":589000,"low":563000,"close":585000,"volume":214973,"rsi_14":45.84,"sma_20":555125.0,"sma_60":625941.67,"sma_120":508354.17},{"date":"2026-08-18","open":593000,"high":620000,"low":581000,"close":590000,"volume":145197,"rsi_14":56.45,"sma_20":555675.0,"sma_60":627008.33,"sma_120":510091.67},{"date":"2026-08-19","open":556000,"high":561000,"low":535000,"close":551000,"volume":106571,"rsi_14":58.45,"sma_20":553425.0,"sma_60":626591.67,"sma_120":511525.0},{"date":"2026-08-20","open":566000,"high":586000,"low":554000,"close":568000,"volume":184151,"rsi_14":63.69,"sma_20":550625.0,"sma_60":625358.33,"sma_120":512987.5},{"date":"2026-08-21","open":565000,"high":599000,"low":560000,"close":586000,"volume":189218,"rsi_14":54.95,"sma_20":547175.0,"sma_60":624191.67,"sma_120":514462.5},{"date":"2026-08-24","open":591000,"high":599000,"low":542000,"close":549000,"volume":164141,"rsi_14":54.39,"sma_20":543125.0,"sma_60":622008.33,"sma_120":515516.67},{"date":"2026-08-25","open":547000,"high":556000,"low":527000,"close":556000,"volume":139972,"rsi_14":56.38,"sma_20":539775.0,"sma_60":620208.33,"sma_120":516808.33},{"date":"2026-08-26","open":557000,"high":558000,"low":534000,"close":554000,"volume":139809,"rsi_14":48.44,"sma_20":540425.0,"sma_60":618175.0,"sma_120":518262.5},{"date":"2026-08-27","open":573000,"high":579000,"low":551000,"close":556000,"volume":88987,"rsi_14":61.46,"sma_20":543775.0,"sma_60":616491.67,"sma_120":520145.83},{"date":"2026-08-28","open":547000,"high":551000,"low":532000,"close":543000,"volume":126114,"rsi_14":58.06,"sma_20":547500.0,"sma_60":614408.33,"sma_120":521675.0},{"date":"2026-08-31","open":531000,"high":552000,"low":520000,"close":545000,"volume":259614,"rsi_14":57.48,"sma_20":546900.0,"sma_60":612358.33,"sma_120":523229.17},{"date":"2026-09-01","open":543000,"high":587000,"low":539000,"close":586000,"volume":166124,"rsi_14":62.7,"sma_20":550050.0,"sma_60":611708.33,"sma_120":525370.83},{"date":"2026-09-02","open":557000,"high":571000,"low":537000,"close":545000,"volume":119275,"rsi_14":50.0,"sma_20":551400.0,"sma_60":611258.33,"sma_120":526987.5},{"date":"2026-09-03","open":551000,"high":554000,"low":531000,"close":545000,"volume":107077,"rsi_14":48.44,"sma_20":550550.0,"sma_60":610441.67,"sma_120":528533.33},{"date":"2026-09-04","open":547000,"high":574000,"low":545000,"close":573000,"volume":88794,"rsi_14":47.62,"sma_20":553750.0,"sma_60":610341.67,"sma_120":530508.33},{"date":"2026-09-07","open":595000,"high":623000,"low":595000,"close":611000,"volume":143542,"rsi_14":53.68,"sma_20":558900.0,"sma_60":610941.67,"sma_120":532841.67},{"date":"2026-09-08","open":612000,"high":628000,"low":602000,"close":603000,"volume":117213,"rsi_14":60.24,"sma_20":563400.0,"sma_60":611108.33,"sma_120":535112.5},{"date":"2026-09-09","open":607000,"high":610000,"low":590000,"close":602000,"volume":90018,"rsi_14":57.14,"sma_20":567300.0,"sma_60":610375.0,"sma_120":537295.83},{"date":"2026-09-10","open":596000,"high":620000,"low":584000,"close":612000,"volume":199536,"rsi_14":55.65,"sma_20":570650.0,"sma_60":609358.33,"sma_120":539458.33},{"date":"2026-09-11","open":586000,"high":587000,"low":575000,"close":585000,"volume":103249,"rsi_14":58.18,"sma_20":572250.0,"sma_60":607308.33,"sma_120":541450.0},{"date":"2026-09-14","open":569000,"high":578000,"low":556000,"close":558000,"volume":78276,"rsi_14":50.42,"sma_20":570900.0,"sma_60":605158.33,"sma_120":543100.0},{"date":"2026-09-15","open":557000,"high":567000,"low":545000,"close":555000,"volume":87020,"rsi_14":50.21,"sma_20":569150.0,"sma_60":602341.67,"sma_120":544983.33},{"date":"2026-09-16","open":548000,"high":554000,"low":538000,"close":552000,"volume":98258,"rsi_14":49.17,"sma_20":569200.0,"sma_60":599375.0,"sma_120":546720.83},{"date":"2026-09-17","open":555000,"high":557000,"low":534000,"close":546000,"volume":119898,"rsi_14":50.64,"sma_20":568100.0,"sma_60":596725.0,"sma_120":548387.5},{"date":"2026-09-18","open":555000,"high":557000,"low":536000,"close":550000,"volume":260558,"rsi_14":51.05,"sma_20":566300.0,"sma_60":594025.0,"sma_120":550166.67},{"date":"2026-09-21","open":557000,"high":580000,"low":554000,"close":578000,"volume":98222,"rsi_14":48.21,"sma_20":567750.0,"sma_60":589358.33,"sma_120":552200.0},{"date":"2026-09-22","open":590000,"high":594000,"low":581000,"close":588000,"volume":115181,"rsi_14":61.14,"sma_20":569350.0,"sma_60":585575.0,"sma_120":554395.83},{"date":"2026-09-23","open":600000,"high":618000,"low":591000,"close":607000,"volume":129962,"rsi_14":64.62,"sma_20":572000.0,"sma_60":582608.33,"sma_120":556945.83},{"date":"2026-09-28","open":612000,"high":618000,"low":571000,"close":576000,"volume":154657,"rsi_14":50.7,"sma_20":573000.0,"sma_60":578308.33,"sma_120":559070.83},{"date":"2026-09-29","open":582000,"high":587000,"low":570000,"close":587000,"volume":106987,"rsi_14":43.62,"sma_20":575200.0,"sma_60":575375.0,"sma_120":561395.83},{"date":"2026-09-30","open":590000,"high":599000,"low":582000,"close":588000,"volume":158849,"rsi_14":45.86,"sma_20":577350.0,"sma_60":573791.67,"sma_120":563691.67},{"date":"2026-10-01","open":590000,"high":591000,"low":569000,"close":585000,"volume":82395,"rsi_14":45.36,"sma_20":577300.0,"sma_60":572041.67,"sma_120":565950.0},{"date":"2026-10-02","open":585000,"high":585000,"low":567000,"close":578000,"volume":89870,"rsi_14":40.56,"sma_20":578950.0,"sma_60":570558.33,"sma_120":568162.5},{"date":"2026-10-06","open":575000,"high":592000,"low":565000,"close":586000,"volume":119765,"rsi_14":50.31,"sma_20":581000.0,"sma_60":569891.67,"sma_120":570195.83},{"date":"2026-10-07","open":579000,"high":597000,"low":575000,"close":576000,"volume":97345,"rsi_14":56.25,"sma_20":581150.0,"sma_60":569558.33,"sma_120":572166.67},{"date":"2026-10-08","open":580000,"high":582000,"low":555000,"close":561000,"volume":196370,"rsi_14":51.92,"sma_20":578650.0,"sma_60":568741.67,"sma_120":573891.67},{"date":"2026-10-12","open":556000,"high":570000,"low":533000,"close":536000,"volume":148566,"rsi_14":45.51,"sma_20":575300.0,"sma_60":566725.0,"sma_120":575445.83},{"date":"2026-10-13","open":531000,"high":534000,"low":490500,"close":501000,"volume":307026,"rsi_14":39.13,"sma_20":570250.0,"sma_60":565358.33,"sma_120":576608.33},{"date":"2026-10-14","open":502000,"high":510000,"low":484000,"close":489000,"volume":235881,"rsi_14":35.81,"sma_20":564100.0,"sma_60":564141.67,"sma_120":577604.17},{"date":"2026-10-15","open":477500,"high":478000,"low":419500,"close":435000,"volume":248207,"rsi_14":20.33,"sma_20":556600.0,"sma_60":561241.67,"sma_120":578137.5},{"date":"2026-10-16","open":458000,"high":464500,"low":433000,"close":450500,"volume":156954,"rsi_14":22.11,"sma_20":551225.0,"sma_60":559083.33,"sma_120":578820.83},{"date":"2026-10-19","open":438500,"high":462000,"low":430000,"close":460000,"volume":94745,"rsi_14":18.99,"sma_20":546475.0,"sma_60":557100.0,"sma_120":579512.5},{"date":"2026-10-20","open":449500,"high":450500,"low":420500,"close":422000,"volume":114470,"rsi_14":18.44,"sma_20":539975.0,"sma_60":554200.0,"sma_120":579808.33},{"date":"2026-10-21","open":445500,"high":493500,"low":436500,"close":480000,"volume":253494,"rsi_14":31.62,"sma_20":536675.0,"sma_60":551800.0,"sma_120":580629.17},{"date":"2026-10-22","open":477000,"high":489000,"low":457000,"close":460000,"volume":218002,"rsi_14":29.35,"sma_20":532175.0,"sma_60":548550.0,"sma_120":581158.33},{"date":"2026-10-23","open":431526,"high":460000,"low":415421,"close":460000,"volume":196431}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.8,"pbr":0.12,"ttm_eps":null,"close":146099.1719},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.84,"pbr":0.12,"ttm_eps":null,"close":142949.4375},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.82,"pbr":0.11,"ttm_eps":null,"close":122701.375},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.69,"pbr":0.11,"ttm_eps":null,"close":125986.3516},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.68,"pbr":0.18,"ttm_eps":null,"close":198797.9062},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.73,"pbr":0.17,"ttm_eps":null,"close":205235.3125},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.11,"pbr":0.2,"ttm_eps":null,"close":250680.2812},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.2,"pbr":0.22,"ttm_eps":null,"close":300183.5312},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.15,"pbr":0.49,"ttm_eps":null,"close":831737.8125}],"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":"SK","phase":"above-fold","symbol_resolved":true}